KissMeData/291810/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	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3980	80	2	2.05	437131445	108660	400.29	3910	4165	3875	5070	2730	3900	4022.92	1.42	11200	12793	3976	3937	3896	3857	3816	3917	3837	57	1170	500	2410	5	1	11343912	451	-9.71	2.08	12	0.96	-410.00	1915.00	11290	20230203	-64.75	3850	20231218	3.38	11290	-64.75	20230203	3850	3.38	20231218	11290	-64.75	20230203	3850	3.38	20231218	0.91	N	291810	500	56 억	161513	N	N	N	N
3	20231229	151206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3980	80	2	2.05	437131445	108660	400.29	3910	4165	3875	5070	2730	3900	4022.92	1.42	11200	12793	3976	3937	3896	3857	3816	3917	3837	57	1170	500	2410	5	1	11343912	451	-9.71	2.08	12	0.96	-410.00	1915.00	11290	20230203	-64.75	3850	20231218	3.38	11290	-64.75	20230203	3850	3.38	20231218	11290	-64.75	20230203	3850	3.38	20231218	0.91	N	291810	500	56 억	161513	N	N	N	N
4	20231229	141205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3980	80	2	2.05	437131445	108660	400.29	3910	4165	3875	5070	2730	3900	4022.92	1.42	11200	12793	3976	3937	3896	3857	3816	3917	3837	57	1170	500	2410	5	1	11343912	451	-9.71	2.08	12	0.96	-410.00	1915.00	11290	20230203	-64.75	3850	20231218	3.38	11290	-64.75	20230203	3850	3.38	20231218	11290	-64.75	20230203	3850	3.38	20231218	0.91	N	291810	500	56 억	161513	N	N	N	N
5	20231229	131206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3980	80	2	2.05	437131445	108660	400.29	3910	4165	3875	5070	2730	3900	4022.92	1.42	11200	12793	3976	3937	3896	3857	3816	3917	3837	57	1170	500	2410	5	1	11343912	451	-9.71	2.08	12	0.96	-410.00	1915.00	11290	20230203	-64.75	3850	20231218	3.38	11290	-64.75	20230203	3850	3.38	20231218	11290	-64.75	20230203	3850	3.38	20231218	0.91	N	291810	500	56 억	161513	N	N	N	N
6	20231229	121209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3980	80	2	2.05	437131445	108660	400.29	3910	4165	3875	5070	2730	3900	4022.92	1.42	11200	12793	3976	3937	3896	3857	3816	3917	3837	57	1170	500	2410	5	1	11343912	451	-9.71	2.08	12	0.96	-410.00	1915.00	11290	20230203	-64.75	3850	20231218	3.38	11290	-64.75	20230203	3850	3.38	20231218	11290	-64.75	20230203	3850	3.38	20231218	0.91	N	291810	500	56 억	161513	N	N	N	N
7	20231229	111113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3980	80	2	2.05	437131445	108660	400.29	3910	4165	3875	5070	2730	3900	4022.92	1.42	11200	12793	3976	3937	3896	3857	3816	3917	3837	57	1170	500	2410	5	1	11343912	451	-9.71	2.08	12	0.96	-410.00	1915.00	11290	20230203	-64.75	3850	20231218	3.38	11290	-64.75	20230203	3850	3.38	20231218	11290	-64.75	20230203	3850	3.38	20231218	0.91	N	291810	500	56 억	161513	N	N	N	N
8	20231229	101127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3980	80	2	2.05	437131445	108660	400.29	3910	4165	3875	5070	2730	3900	4022.92	1.42	11200	12793	3976	3937	3896	3857	3816	3917	3837	57	1170	500	2410	5	1	11343912	451	-9.71	2.08	12	0.96	-410.00	1915.00	11290	20230203	-64.75	3850	20231218	3.38	11290	-64.75	20230203	3850	3.38	20231218	11290	-64.75	20230203	3850	3.38	20231218	0.91	N	291810	500	56 억	161513	N	N	N	N
9	20231229	091125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3980	80	2	2.05	437131445	108660	400.29	3910	4165	3875	5070	2730	3900	4022.92	1.42	11200	12793	3976	3937	3896	3857	3816	3917	3837	57	1170	500	2410	5	1	11343912	451	-9.71	2.08	12	0.96	-410.00	1915.00	11290	20230203	-64.75	3850	20231218	3.38	11290	-64.75	20230203	3850	3.38	20231218	11290	-64.75	20230203	3850	3.38	20231218	0.91	N	291810	500	56 억	161513	N	N	N	N
10	20231228	161113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3980	80	2	2.05	436846545	108590	400.04	3910	4165	3875	5070	2730	3900	4022.92	1.33	0	12793	3976	3937	3896	3857	3816	3917	3837	57	1170	500	2410	5	1	11343912	451	-9.71	2.08	12	0.96	-410.00	1915.00	11290	20230203	-64.75	3850	20231218	3.38	11290	-64.75	20230203	3850	3.38	20231218	11290	-64.75	20230203	3850	3.38	20231218	0.91	N	291810	500	56 억	150313	N	N	N	N
11	20231228	151122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3980	80	2	2.05	409243225	101651	374.47	3910	4165	3875	5070	2730	3900	4025.96	1.33	0	11646	3976	3937	3896	3857	3816	3917	3837	57	1170	500	2410	5	1	11343912	451	-9.71	2.08	12	0.90	-410.00	1915.00	11290	20230203	-64.75	3850	20231218	3.38	11290	-64.75	20230203	3850	3.38	20231218	11290	-64.75	20230203	3850	3.38	20231218	0.91	N	291810	500	56 억	150313	N	N	N	N
12	20231228	141112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3970	70	2	1.79	389164980	96586	355.82	3910	4165	3875	5070	2730	3900	4029.21	1.33	0	10790	3976	3937	3896	3857	3816	3917	3837	57	1170	500	2410	5	1	11343912	450	-9.68	2.07	12	0.85	-410.00	1915.00	11290	20230203	-64.84	3850	20231218	3.12	11290	-64.84	20230203	3850	3.12	20231218	11290	-64.84	20230203	3850	3.12	20231218	0.91	N	291810	500	56 억	150313	N	N	N	N
13	20231228	131112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3950	50	2	1.28	361912910	89692	330.42	3910	4165	3875	5070	2730	3900	4035.06	1.33	0	9220	3976	3937	3896	3857	3816	3917	3837	57	1170	500	2410	5	1	11343912	448	-9.63	2.06	12	0.79	-410.00	1915.00	11290	20230203	-65.01	3850	20231218	2.60	11290	-65.01	20230203	3850	2.60	20231218	11290	-65.01	20230203	3850	2.60	20231218	0.91	N	291810	500	56 억	150313	N	N	N	N
14	20231228	121115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3970	70	2	1.79	346940640	85906	316.47	3910	4165	3875	5070	2730	3900	4038.61	1.33	0	8325	3976	3937	3896	3857	3816	3917	3837	57	1170	500	2410	5	1	11343912	450	-9.68	2.07	12	0.76	-410.00	1915.00	11290	20230203	-64.84	3850	20231218	3.12	11290	-64.84	20230203	3850	3.12	20231218	11290	-64.84	20230203	3850	3.12	20231218	0.91	N	291810	500	56 억	150313	N	N	N	N
15	20231228	111119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3930	30	2	0.77	39276650	10023	36.92	3910	3950	3875	5070	2730	3900	3918.65	1.33	0	2520	3976	3937	3896	3857	3816	3917	3837	57	1170	500	2410	5	1	11343912	446	-9.59	2.05	12	0.09	-410.00	1915.00	11290	20230203	-65.19	3850	20231218	2.08	11290	-65.19	20230203	3850	2.08	20231218	11290	-65.19	20230203	3850	2.08	20231218	0.91	N	291810	500	56 억	150313	N	N	N	N
16	20231228	101114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3920	20	2	0.51	30127015	7688	28.32	3910	3950	3875	5070	2730	3900	3918.71	1.33	0	1448	3976	3937	3896	3857	3816	3917	3837	57	1170	500	2410	5	1	11343912	445	-9.56	2.05	12	0.07	-410.00	1915.00	11290	20230203	-65.28	3850	20231218	1.82	11290	-65.28	20230203	3850	1.82	20231218	11290	-65.28	20230203	3850	1.82	20231218	0.91	N	291810	500	56 억	150313	N	N	N	N
17	20231228	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3930	30	2	0.77	3125715	797	2.94	3910	3950	3900	5070	2730	3900	3921.85	1.33	0	-17	3976	3937	3896	3857	3816	3917	3837	57	1170	500	2410	5	1	11343912	446	-9.59	2.05	12	0.01	-410.00	1915.00	11290	20230203	-65.19	3850	20231218	2.08	11290	-65.19	20230203	3850	2.08	20231218	11290	-65.19	20230203	3850	2.08	20231218	0.91	N	291810	500	56 억	150313	N	N	N	N
18	20231227	161102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3900	20	2	0.52	105673590	27090	57.08	3905	3935	3855	5040	2720	3880	3900.83	1.26	0	6990	4046	3962	3911	3827	3776	3937	3802	57	1160	500	2400	5	1	11343912	442	-9.51	2.04	12	0.24	-410.00	1915.00	11290	20230203	-65.46	3850	20231218	1.30	11290	-65.46	20230203	3850	1.30	20231218	11290	-65.46	20230203	3850	1.30	20231218	0.90	N	291810	500	56 억	143307	N	N	N	N
19	20231227	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3905	25	2	0.64	96620990	24770	52.19	3905	3935	3855	5040	2720	3880	3900.73	1.26	0	6253	4046	3962	3911	3827	3776	3937	3802	57	1160	500	2400	5	1	11343912	443	-9.52	2.04	12	0.22	-410.00	1915.00	11290	20230203	-65.41	3850	20231218	1.43	11290	-65.41	20230203	3850	1.43	20231218	11290	-65.41	20230203	3850	1.43	20231218	0.90	N	291810	500	56 억	143307	N	N	N	N
20	20231227	141112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3910	30	2	0.77	88069495	22581	47.58	3905	3935	3855	5040	2720	3880	3900.16	1.26	0	6186	4046	3962	3911	3827	3776	3937	3802	57	1160	500	2400	5	1	11343912	444	-9.54	2.04	12	0.20	-410.00	1915.00	11290	20230203	-65.37	3850	20231218	1.56	11290	-65.37	20230203	3850	1.56	20231218	11290	-65.37	20230203	3850	1.56	20231218	0.90	N	291810	500	56 억	143307	N	N	N	N
21	20231227	131105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3880	0	3	0.00	83152065	21318	44.92	3905	3935	3855	5040	2720	3880	3900.56	1.26	0	5918	4046	3962	3911	3827	3776	3937	3802	57	1160	500	2400	5	1	11343912	440	-9.46	2.03	12	0.19	-410.00	1915.00	11290	20230203	-65.63	3850	20231218	0.78	11290	-65.63	20230203	3850	0.78	20231218	11290	-65.63	20230203	3850	0.78	20231218	0.90	N	291810	500	56 억	143307	N	N	N	N
22	20231227	121105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3910	30	2	0.77	66420770	17032	35.89	3905	3935	3855	5040	2720	3880	3899.76	1.26	0	4120	4046	3962	3911	3827	3776	3937	3802	57	1160	500	2400	5	1	11343912	444	-9.54	2.04	12	0.15	-410.00	1915.00	11290	20230203	-65.37	3850	20231218	1.56	11290	-65.37	20230203	3850	1.56	20231218	11290	-65.37	20230203	3850	1.56	20231218	0.90	N	291810	500	56 억	143307	N	N	N	N
23	20231227	111115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3910	30	2	0.77	59669235	15305	32.25	3905	3935	3855	5040	2720	3880	3898.68	1.26	0	3753	4046	3962	3911	3827	3776	3937	3802	57	1160	500	2400	5	1	11343912	444	-9.54	2.04	12	0.13	-410.00	1915.00	11290	20230203	-65.37	3850	20231218	1.56	11290	-65.37	20230203	3850	1.56	20231218	11290	-65.37	20230203	3850	1.56	20231218	0.90	N	291810	500	56 억	143307	N	N	N	N
24	20231227	101112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3900	20	2	0.52	50787790	13029	27.45	3905	3935	3855	5040	2720	3880	3898.06	1.26	0	3081	4046	3962	3911	3827	3776	3937	3802	57	1160	500	2400	5	1	11343912	442	-9.51	2.04	12	0.11	-410.00	1915.00	11290	20230203	-65.46	3850	20231218	1.30	11290	-65.46	20230203	3850	1.30	20231218	11290	-65.46	20230203	3850	1.30	20231218	0.90	N	291810	500	56 억	143307	N	N	N	N
25	20231227	091116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3935	55	2	1.42	19522935	5000	10.54	3905	3935	3890	5040	2720	3880	3904.59	1.26	0	3376	4046	3962	3911	3827	3776	3937	3802	57	1160	500	2400	5	1	11343912	446	-9.60	2.05	12	0.04	-410.00	1915.00	11290	20230203	-65.15	3850	20231218	2.21	11290	-65.15	20230203	3850	2.21	20231218	11290	-65.15	20230203	3850	2.21	20231218	0.90	N	291810	500	56 억	143307	N	N	N	N
26	20231226	161114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3880	-115	5	-2.88	183197280	47057	176.13	3995	3995	3860	5190	2800	3995	3893.09	1.37	0	-11546	4071	4032	3996	3957	3921	4032	3957	57	1195	500	2470	5	1	11343912	440	-9.46	2.03	12	0.41	-410.00	1915.00	11290	20230203	-65.63	3850	20231218	0.78	11290	-65.63	20230203	3850	0.78	20231218	11290	-65.63	20230203	3850	0.78	20231218	0.92	N	291810	500	56 억	155156	N	N	N	N
27	20231226	151113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3870	-125	5	-3.13	180339745	46320	173.37	3995	3995	3860	5190	2800	3995	3893.35	1.37	0	-11235	4071	4032	3996	3957	3921	4032	3957	57	1195	500	2470	5	1	11343912	439	-9.44	2.02	12	0.41	-410.00	1915.00	11290	20230203	-65.72	3850	20231218	0.52	11290	-65.72	20230203	3850	0.52	20231218	11290	-65.72	20230203	3850	0.52	20231218	0.92	N	291810	500	56 억	155156	N	N	N	N
28	20231226	141116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3900	-95	5	-2.38	135414515	34742	130.04	3995	3995	3875	5190	2800	3995	3897.72	1.37	0	-8881	4071	4032	3996	3957	3921	4032	3957	57	1195	500	2470	5	1	11343912	442	-9.51	2.04	12	0.31	-410.00	1915.00	11290	20230203	-65.46	3850	20231218	1.30	11290	-65.46	20230203	3850	1.30	20231218	11290	-65.46	20230203	3850	1.30	20231218	0.92	N	291810	500	56 억	155156	N	N	N	N
29	20231226	131114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3890	-105	5	-2.63	124256160	31873	119.30	3995	3995	3875	5190	2800	3995	3898.48	1.37	0	-7941	4071	4032	3996	3957	3921	4032	3957	57	1195	500	2470	5	1	11343912	441	-9.49	2.03	12	0.28	-410.00	1915.00	11290	20230203	-65.54	3850	20231218	1.04	11290	-65.54	20230203	3850	1.04	20231218	11290	-65.54	20230203	3850	1.04	20231218	0.92	N	291810	500	56 억	155156	N	N	N	N
30	20231226	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3900	-95	5	-2.38	114431565	29343	109.83	3995	3995	3875	5190	2800	3995	3899.79	1.37	0	-7362	4071	4032	3996	3957	3921	4032	3957	57	1195	500	2470	5	1	11343912	442	-9.51	2.04	12	0.26	-410.00	1915.00	11290	20230203	-65.46	3850	20231218	1.30	11290	-65.46	20230203	3850	1.30	20231218	11290	-65.46	20230203	3850	1.30	20231218	0.92	N	291810	500	56 억	155156	N	N	N	N
31	20231226	111118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3900	-95	5	-2.38	71938490	18419	68.94	3995	3995	3880	5190	2800	3995	3905.67	1.37	0	-5358	4071	4032	3996	3957	3921	4032	3957	57	1195	500	2470	5	1	11343912	442	-9.51	2.04	12	0.16	-410.00	1915.00	11290	20230203	-65.46	3850	20231218	1.30	11290	-65.46	20230203	3850	1.30	20231218	11290	-65.46	20230203	3850	1.30	20231218	0.92	N	291810	500	56 억	155156	N	N	N	N
32	20231226	101112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3915	-80	5	-2.00	55738765	14272	53.42	3995	3995	3880	5190	2800	3995	3905.46	1.37	0	-3991	4071	4032	3996	3957	3921	4032	3957	57	1195	500	2470	5	1	11343912	444	-9.55	2.04	12	0.13	-410.00	1915.00	11290	20230203	-65.32	3850	20231218	1.69	11290	-65.32	20230203	3850	1.69	20231218	11290	-65.32	20230203	3850	1.69	20231218	0.92	N	291810	500	56 억	155156	N	N	N	N
33	20231226	091114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3960	-35	5	-0.88	1311050	330	1.24	3995	3995	3955	5190	2800	3995	3972.88	1.37	0	-253	4071	4032	3996	3957	3921	4032	3957	57	1195	500	2470	5	1	11343912	449	-9.66	2.07	12	0.00	-410.00	1915.00	11290	20230203	-64.92	3850	20231218	2.86	11290	-64.92	20230203	3850	2.86	20231218	11290	-64.92	20230203	3850	2.86	20231218	0.92	N	291810	500	56 억	155156	N	N	N	N
34	20231222	161057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3995	0	3	0.00	106055480	26633	91.34	3995	4035	3960	5190	2800	3995	3982.08	1.40	0	-3583	4085	4040	3995	3950	3905	4017	3927	57	1195	500	2470	5	1	11343912	453	-9.74	2.09	12	0.23	-410.00	1915.00	11290	20230203	-64.61	3850	20231218	3.77	11290	-64.61	20230203	3850	3.77	20231218	11290	-64.61	20230203	3850	3.77	20231218	0.92	N	291810	500	56 억	158739	N	N	N	N
35	20231222	151055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3980	-15	5	-0.38	102321430	25694	88.12	3995	4035	3970	5190	2800	3995	3982.31	1.40	0	-3464	4085	4040	3995	3950	3905	4017	3927	57	1195	500	2470	5	1	11343912	451	-9.71	2.08	12	0.23	-410.00	1915.00	11290	20230203	-64.75	3850	20231218	3.38	11290	-64.75	20230203	3850	3.38	20231218	11290	-64.75	20230203	3850	3.38	20231218	0.92	N	291810	500	56 억	158739	N	N	N	N
36	20231222	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3980	-15	5	-0.38	76288865	19142	65.65	3995	4035	3970	5190	2800	3995	3985.42	1.40	0	-3374	4085	4040	3995	3950	3905	4017	3927	57	1195	500	2470	5	1	11343912	451	-9.71	2.08	12	0.17	-410.00	1915.00	11290	20230203	-64.75	3850	20231218	3.38	11290	-64.75	20230203	3850	3.38	20231218	11290	-64.75	20230203	3850	3.38	20231218	0.92	N	291810	500	56 억	158739	N	N	N	N
37	20231222	131052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4000	5	2	0.13	71391630	17912	61.43	3995	4035	3970	5190	2800	3995	3985.69	1.40	0	-3374	4085	4040	3995	3950	3905	4017	3927	57	1195	500	2470	5	1	11343912	454	-9.76	2.09	12	0.16	-410.00	1915.00	11290	20230203	-64.57	3850	20231218	3.90	11290	-64.57	20230203	3850	3.90	20231218	11290	-64.57	20230203	3850	3.90	20231218	0.92	N	291810	500	56 억	158739	N	N	N	N
38	20231222	121052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3990	-5	5	-0.13	62571260	15699	53.84	3995	4035	3970	5190	2800	3995	3985.68	1.40	0	-3611	4085	4040	3995	3950	3905	4017	3927	57	1195	500	2470	5	1	11343912	453	-9.73	2.08	12	0.14	-410.00	1915.00	11290	20230203	-64.66	3850	20231218	3.64	11290	-64.66	20230203	3850	3.64	20231218	11290	-64.66	20230203	3850	3.64	20231218	0.92	N	291810	500	56 억	158739	N	N	N	N
39	20231222	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4000	5	2	0.13	45863805	11500	39.44	3995	4035	3980	5190	2800	3995	3988.16	1.40	0	-4126	4085	4040	3995	3950	3905	4017	3927	57	1195	500	2470	5	1	11343912	454	-9.76	2.09	12	0.10	-410.00	1915.00	11290	20230203	-64.57	3850	20231218	3.90	11290	-64.57	20230203	3850	3.90	20231218	11290	-64.57	20230203	3850	3.90	20231218	0.92	N	291810	500	56 억	158739	N	N	N	N
40	20231222	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3985	-10	5	-0.25	40188800	10076	34.56	3995	4035	3980	5190	2800	3995	3988.57	1.40	0	-4439	4085	4040	3995	3950	3905	4017	3927	57	1195	500	2470	5	1	11343912	452	-9.72	2.08	12	0.09	-410.00	1915.00	11290	20230203	-64.70	3850	20231218	3.51	11290	-64.70	20230203	3850	3.51	20231218	11290	-64.70	20230203	3850	3.51	20231218	0.92	N	291810	500	56 억	158739	N	N	N	N
41	20231222	091052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3980	-15	5	-0.38	14907630	3733	12.80	3995	4035	3980	5190	2800	3995	3993.47	1.40	0	-1346	4085	4040	3995	3950	3905	4017	3927	57	1195	500	2470	5	1	11343912	451	-9.71	2.08	12	0.03	-410.00	1915.00	11290	20230203	-64.75	3850	20231218	3.38	11290	-64.75	20230203	3850	3.38	20231218	11290	-64.75	20230203	3850	3.38	20231218	0.92	N	291810	500	56 억	158739	N	N	N	N
42	20231221	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3995	-5	5	-0.12	116311630	29157	72.62	4000	4040	3950	5200	2800	4000	3989.15	1.46	0	-6655	4056	4027	4001	3972	3946	4027	3972	57	1200	500	2480	5	1	11343912	453	-9.74	2.09	12	0.26	-410.00	1915.00	11290	20230203	-64.61	3850	20231218	3.77	11290	-64.61	20230203	3850	3.77	20231218	11290	-64.61	20230203	3850	3.77	20231218	0.93	N	291810	500	56 억	165394	N	N	N	N
43	20231221	151049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3975	-25	5	-0.62	105292415	26392	65.73	4000	4040	3950	5200	2800	4000	3989.56	1.46	0	-6432	4056	4027	4001	3972	3946	4027	3972	57	1200	500	2480	5	1	11343912	451	-9.70	2.08	12	0.23	-410.00	1915.00	11290	20230203	-64.79	3850	20231218	3.25	11290	-64.79	20230203	3850	3.25	20231218	11290	-64.79	20230203	3850	3.25	20231218	0.93	N	291810	500	56 억	165394	N	N	N	N
44	20231221	141044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4020	20	2	0.50	94088210	23582	58.73	4000	4040	3950	5200	2800	4000	3989.83	1.46	0	-5529	4056	4027	4001	3972	3946	4027	3972	57	1200	500	2480	5	1	11343912	456	-9.80	2.10	12	0.21	-410.00	1915.00	11290	20230203	-64.39	3850	20231218	4.42	11290	-64.39	20230203	3850	4.42	20231218	11290	-64.39	20230203	3850	4.42	20231218	0.93	N	291810	500	56 억	165394	N	N	N	N
45	20231221	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4015	15	2	0.38	82210420	20627	51.37	4000	4040	3950	5200	2800	4000	3985.57	1.46	0	-4305	4056	4027	4001	3972	3946	4027	3972	57	1200	500	2480	5	1	11343912	455	-9.79	2.10	12	0.18	-410.00	1915.00	11290	20230203	-64.44	3850	20231218	4.29	11290	-64.44	20230203	3850	4.29	20231218	11290	-64.44	20230203	3850	4.29	20231218	0.93	N	291810	500	56 억	165394	N	N	N	N
46	20231221	121049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4005	5	2	0.12	79172960	19869	49.49	4000	4040	3950	5200	2800	4000	3984.75	1.46	0	-4173	4056	4027	4001	3972	3946	4027	3972	57	1200	500	2480	5	1	11343912	454	-9.77	2.09	12	0.18	-410.00	1915.00	11290	20230203	-64.53	3850	20231218	4.03	11290	-64.53	20230203	3850	4.03	20231218	11290	-64.53	20230203	3850	4.03	20231218	0.93	N	291810	500	56 억	165394	N	N	N	N
47	20231221	111050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3975	-25	5	-0.62	72686125	18246	45.44	4000	4040	3950	5200	2800	4000	3983.67	1.46	0	-4150	4056	4027	4001	3972	3946	4027	3972	57	1200	500	2480	5	1	11343912	451	-9.70	2.08	12	0.16	-410.00	1915.00	11290	20230203	-64.79	3850	20231218	3.25	11290	-64.79	20230203	3850	3.25	20231218	11290	-64.79	20230203	3850	3.25	20231218	0.93	N	291810	500	56 억	165394	N	N	N	N
48	20231221	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4000	0	3	0.00	32585165	8167	20.34	4000	4040	3950	5200	2800	4000	3989.86	1.46	0	1006	4056	4027	4001	3972	3946	4027	3972	57	1200	500	2480	5	1	11343912	454	-9.76	2.09	12	0.07	-410.00	1915.00	11290	20230203	-64.57	3850	20231218	3.90	11290	-64.57	20230203	3850	3.90	20231218	11290	-64.57	20230203	3850	3.90	20231218	0.93	N	291810	500	56 억	165394	N	N	N	N
49	20231221	091046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3990	-10	5	-0.25	2479260	621	1.55	4000	4000	3950	5200	2800	4000	3992.37	1.46	0	-22	4056	4027	4001	3972	3946	4027	3972	57	1200	500	2480	5	1	11343912	453	-9.73	2.08	12	0.01	-410.00	1915.00	11290	20230203	-64.66	3850	20231218	3.64	11290	-64.66	20230203	3850	3.64	20231218	11290	-64.66	20230203	3850	3.64	20231218	0.93	N	291810	500	56 억	165394	N	N	N	N
50	20231220	161050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4000	10	2	0.25	159808110	39901	137.55	4000	4030	3975	5180	2795	3990	4005.12	1.35	0	12681	4040	4015	3980	3955	3920	3997	3937	57	1190	500	2470	5	1	11343912	454	-9.76	2.09	12	0.35	-410.00	1915.00	11290	20230203	-64.57	3850	20231218	3.90	11290	-64.57	20230203	3850	3.90	20231218	11290	-64.57	20230203	3850	3.90	20231218	0.91	N	291810	500	56 억	152713	N	N	N	N
51	20231220	151140	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4020	30	2	0.75	153347535	38287	131.98	4000	4030	3975	5180	2795	3990	4005.21	1.35	0	12194	4040	4015	3980	3955	3920	3997	3937	57	1190	500	2470	5	1	11343912	456	-9.80	2.10	12	0.34	-410.00	1915.00	11290	20230203	-64.39	3850	20231218	4.42	11290	-64.39	20230203	3850	4.42	20231218	11290	-64.39	20230203	3850	4.42	20231218	0.91	N	291810	500	56 억	152713	N	N	N	N
52	20231220	141201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4020	30	2	0.75	137841730	34424	118.67	4000	4030	3975	5180	2795	3990	4004.23	1.35	0	11942	4040	4015	3980	3955	3920	3997	3937	57	1190	500	2470	5	1	11343912	456	-9.80	2.10	12	0.30	-410.00	1915.00	11290	20230203	-64.39	3850	20231218	4.42	11290	-64.39	20230203	3850	4.42	20231218	11290	-64.39	20230203	3850	4.42	20231218	0.91	N	291810	500	56 억	152713	N	N	N	N
53	20231220	131149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4000	10	2	0.25	117738980	29403	101.36	4000	4030	3975	5180	2795	3990	4004.32	1.35	0	11866	4040	4015	3980	3955	3920	3997	3937	57	1190	500	2470	5	1	11343912	454	-9.76	2.09	12	0.26	-410.00	1915.00	11290	20230203	-64.57	3850	20231218	3.90	11290	-64.57	20230203	3850	3.90	20231218	11290	-64.57	20230203	3850	3.90	20231218	0.91	N	291810	500	56 억	152713	N	N	N	N
54	20231220	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4020	30	2	0.75	103518140	25847	89.10	4000	4030	3975	5180	2795	3990	4005.04	1.35	0	11850	4040	4015	3980	3955	3920	3997	3937	57	1190	500	2470	5	1	11343912	456	-9.80	2.10	12	0.23	-410.00	1915.00	11290	20230203	-64.39	3850	20231218	4.42	11290	-64.39	20230203	3850	4.42	20231218	11290	-64.39	20230203	3850	4.42	20231218	0.91	N	291810	500	56 억	152713	N	N	N	N
55	20231220	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4020	30	2	0.75	95682320	23892	82.36	4000	4030	3975	5180	2795	3990	4004.78	1.35	0	11559	4040	4015	3980	3955	3920	3997	3937	57	1190	500	2470	5	1	11343912	456	-9.80	2.10	12	0.21	-410.00	1915.00	11290	20230203	-64.39	3850	20231218	4.42	11290	-64.39	20230203	3850	4.42	20231218	11290	-64.39	20230203	3850	4.42	20231218	0.91	N	291810	500	56 억	152713	N	N	N	N
56	20231220	101048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4000	10	2	0.25	26738340	6692	23.07	4000	4005	3975	5180	2795	3990	3995.57	1.35	0	951	4040	4015	3980	3955	3920	3997	3937	57	1190	500	2470	5	1	11343912	454	-9.76	2.09	12	0.06	-410.00	1915.00	11290	20230203	-64.57	3850	20231218	3.90	11290	-64.57	20230203	3850	3.90	20231218	11290	-64.57	20230203	3850	3.90	20231218	0.91	N	291810	500	56 억	152713	N	N	N	N
57	20231220	091045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4000	10	2	0.25	15724810	3930	13.55	4000	4005	3990	5180	2795	3990	4001.22	1.35	0	633	4040	4015	3980	3955	3920	3997	3937	57	1190	500	2470	5	1	11343912	454	-9.76	2.09	12	0.03	-410.00	1915.00	11290	20230203	-64.57	3850	20231218	3.90	11290	-64.57	20230203	3850	3.90	20231218	11290	-64.57	20230203	3850	3.90	20231218	0.91	N	291810	500	56 억	152713	N	N	N	N
58	20231219	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3990	-15	5	-0.37	115484315	29009	63.82	4005	4005	3945	5200	2805	4005	3980.81	1.35	0	-148	4195	4100	3975	3880	3755	4037	3817	57	1195	500	2480	5	1	11343912	453	-9.73	2.08	12	0.26	-410.00	1915.00	11290	20230203	-64.66	3850	20231218	3.64	11290	-64.66	20230203	3850	3.64	20231218	11290	-64.66	20230203	3850	3.64	20231218	0.91	N	291810	500	56 억	152846	N	N	N	N
59	20231219	151048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3990	-15	5	-0.37	104246095	26186	57.61	4005	4005	3945	5200	2805	4005	3980.99	1.35	0	-106	4195	4100	3975	3880	3755	4037	3817	57	1195	500	2480	5	1	11343912	453	-9.73	2.08	12	0.23	-410.00	1915.00	11290	20230203	-64.66	3850	20231218	3.64	11290	-64.66	20230203	3850	3.64	20231218	11290	-64.66	20230203	3850	3.64	20231218	0.91	N	291810	500	56 억	152846	N	N	N	N
60	20231219	141042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4000	-5	5	-0.12	93899400	23592	51.90	4005	4005	3945	5200	2805	4005	3980.14	1.35	0	-508	4195	4100	3975	3880	3755	4037	3817	57	1195	500	2480	5	1	11343912	454	-9.76	2.09	12	0.21	-410.00	1915.00	11290	20230203	-64.57	3850	20231218	3.90	11290	-64.57	20230203	3850	3.90	20231218	11290	-64.57	20230203	3850	3.90	20231218	0.91	N	291810	500	56 억	152846	N	N	N	N
61	20231219	131049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4000	-5	5	-0.12	89784435	22563	49.64	4005	4005	3945	5200	2805	4005	3979.28	1.35	0	-508	4195	4100	3975	3880	3755	4037	3817	57	1195	500	2480	5	1	11343912	454	-9.76	2.09	12	0.20	-410.00	1915.00	11290	20230203	-64.57	3850	20231218	3.90	11290	-64.57	20230203	3850	3.90	20231218	11290	-64.57	20230203	3850	3.90	20231218	0.91	N	291810	500	56 억	152846	N	N	N	N
62	20231219	121050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4000	-5	5	-0.12	81681885	20530	45.17	4005	4005	3945	5200	2805	4005	3978.66	1.35	0	-566	4195	4100	3975	3880	3755	4037	3817	57	1195	500	2480	5	1	11343912	454	-9.76	2.09	12	0.18	-410.00	1915.00	11290	20230203	-64.57	3850	20231218	3.90	11290	-64.57	20230203	3850	3.90	20231218	11290	-64.57	20230203	3850	3.90	20231218	0.91	N	291810	500	56 억	152846	N	N	N	N
63	20231219	111046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4000	-5	5	-0.12	77175390	19401	42.68	4005	4005	3945	5200	2805	4005	3977.91	1.35	0	-652	4195	4100	3975	3880	3755	4037	3817	57	1195	500	2480	5	1	11343912	454	-9.76	2.09	12	0.17	-410.00	1915.00	11290	20230203	-64.57	3850	20231218	3.90	11290	-64.57	20230203	3850	3.90	20231218	11290	-64.57	20230203	3850	3.90	20231218	0.91	N	291810	500	56 억	152846	N	N	N	N
64	20231219	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3980	-25	5	-0.62	62048725	15604	34.33	4005	4005	3945	5200	2805	4005	3976.46	1.35	0	-791	4195	4100	3975	3880	3755	4037	3817	57	1195	500	2480	5	1	11343912	451	-9.71	2.08	12	0.14	-410.00	1915.00	11290	20230203	-64.75	3850	20231218	3.38	11290	-64.75	20230203	3850	3.38	20231218	11290	-64.75	20230203	3850	3.38	20231218	0.91	N	291810	500	56 억	152846	N	N	N	N
65	20231219	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3980	-25	5	-0.62	8451940	2117	4.66	4005	4005	3980	5200	2805	4005	3992.41	1.35	0	-1588	4195	4100	3975	3880	3755	4037	3817	57	1195	500	2480	5	1	11343912	451	-9.71	2.08	12	0.02	-410.00	1915.00	11290	20230203	-64.75	3850	20231218	3.38	11290	-64.75	20230203	3850	3.38	20231218	11290	-64.75	20230203	3850	3.38	20231218	0.91	N	291810	500	56 억	152846	N	N	N	N
66	20231218	161040	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4005	-50	5	-1.23	181181050	45360	208.68	4070	4070	3850	5270	2840	4055	3994.29	1.25	0	11334	4151	4102	4076	4027	4001	4090	4015	57	1215	500	2510	5	1	11343912	454	-9.77	2.09	12	0.40	-410.00	1915.00	11290	20230203	-64.53	3850	20231218	4.03	11290	-64.53	20230203	3850	4.03	20231218	11290	-64.53	20230203	3850	4.03	20231218	0.92	N	291810	500	56 억	141512	N	N	N	N
67	20231218	151043	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4005	-50	5	-1.23	174405230	43669	200.90	4070	4070	3850	5270	2840	4055	3993.80	1.25	0	11315	4151	4102	4076	4027	4001	4090	4015	57	1215	500	2510	5	1	11343912	454	-9.77	2.09	12	0.38	-410.00	1915.00	11290	20230203	-64.53	3850	20231218	4.03	11290	-64.53	20230203	3850	4.03	20231218	11290	-64.53	20230203	3850	4.03	20231218	0.92	N	291810	500	56 억	141512	N	N	N	N
68	20231218	141038	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4010	-45	5	-1.11	169542200	42456	195.32	4070	4070	3850	5270	2840	4055	3993.36	1.25	0	11125	4151	4102	4076	4027	4001	4090	4015	57	1215	500	2510	5	1	11343912	455	-9.78	2.09	12	0.37	-410.00	1915.00	11290	20230203	-64.48	3850	20231218	4.16	11290	-64.48	20230203	3850	4.16	20231218	11290	-64.48	20230203	3850	4.16	20231218	0.92	N	291810	500	56 억	141512	N	N	N	N
69	20231218	131037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4015	-40	5	-0.99	155056790	38844	178.70	4070	4070	3850	5270	2840	4055	3991.78	1.25	0	10536	4151	4102	4076	4027	4001	4090	4015	57	1215	500	2510	5	1	11343912	455	-9.79	2.10	12	0.34	-410.00	1915.00	11290	20230203	-64.44	3850	20231218	4.29	11290	-64.44	20230203	3850	4.29	20231218	11290	-64.44	20230203	3850	4.29	20231218	0.92	N	291810	500	56 억	141512	N	N	N	N
70	20231218	121033	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4005	-50	5	-1.23	147542245	36972	170.09	4070	4070	3850	5270	2840	4055	3990.65	1.25	0	10469	4151	4102	4076	4027	4001	4090	4015	57	1215	500	2510	5	1	11343912	454	-9.77	2.09	12	0.33	-410.00	1915.00	11290	20230203	-64.53	3850	20231218	4.03	11290	-64.53	20230203	3850	4.03	20231218	11290	-64.53	20230203	3850	4.03	20231218	0.92	N	291810	500	56 억	141512	N	N	N	N
71	20231218	111035	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4000	-55	5	-1.36	117064565	29361	135.07	4070	4070	3850	5270	2840	4055	3987.08	1.25	0	10345	4151	4102	4076	4027	4001	4090	4015	57	1215	500	2510	5	1	11343912	454	-9.76	2.09	12	0.26	-410.00	1915.00	11290	20230203	-64.57	3850	20231218	3.90	11290	-64.57	20230203	3850	3.90	20231218	11290	-64.57	20230203	3850	3.90	20231218	0.92	N	291810	500	56 억	141512	N	N	N	N
72	20231218	101034	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4000	-55	5	-1.36	105092980	26369	121.31	4070	4070	3850	5270	2840	4055	3985.47	1.25	0	9307	4151	4102	4076	4027	4001	4090	4015	57	1215	500	2510	5	1	11343912	454	-9.76	2.09	12	0.23	-410.00	1915.00	11290	20230203	-64.57	3850	20231218	3.90	11290	-64.57	20230203	3850	3.90	20231218	11290	-64.57	20230203	3850	3.90	20231218	0.92	N	291810	500	56 억	141512	N	N	N	N
73	20231218	091031	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4005	-50	5	-1.23	41150395	10346	47.60	4070	4070	3850	5270	2840	4055	3977.42	1.25	0	1279	4151	4102	4076	4027	4001	4090	4015	57	1215	500	2510	5	1	11343912	454	-9.77	2.09	12	0.09	-410.00	1915.00	11290	20230203	-64.53	3850	20231218	4.03	11290	-64.53	20230203	3850	4.03	20231218	11290	-64.53	20230203	3850	4.03	20231218	0.92	N	291810	500	56 억	141512	N	N	N	N
74	20231215	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4055	-10	5	-0.25	88729070	21737	83.03	4095	4125	4050	5280	2850	4065	4082.40	1.30	0	-6413	4161	4112	4081	4032	4001	4137	4057	57	1215	500	2520	5	1	11343912	460	-9.89	2.12	12	0.19	-410.00	1915.00	11290	20230203	-64.08	4030	20231207	0.62	11290	-64.08	20230203	4030	0.62	20231207	11290	-64.08	20230203	4030	0.62	20231207	0.92	N	291810	500	56 억	147925	N	N	N	N
75	20231215	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4060	-5	5	-0.12	80501245	19712	75.29	4095	4125	4050	5280	2850	4065	4083.87	1.30	0	-6367	4161	4112	4081	4032	4001	4137	4057	57	1215	500	2520	5	1	11343912	461	-9.90	2.12	12	0.17	-410.00	1915.00	11290	20230203	-64.04	4030	20231207	0.74	11290	-64.04	20230203	4030	0.74	20231207	11290	-64.04	20230203	4030	0.74	20231207	0.92	N	291810	500	56 억	147925	N	N	N	N
76	20231215	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4070	5	2	0.12	70430700	17231	65.82	4095	4125	4060	5280	2850	4065	4087.44	1.30	0	-5847	4161	4112	4081	4032	4001	4137	4057	57	1215	500	2520	5	1	11343912	462	-9.93	2.13	12	0.15	-410.00	1915.00	11290	20230203	-63.95	4030	20231207	0.99	11290	-63.95	20230203	4030	0.99	20231207	11290	-63.95	20230203	4030	0.99	20231207	0.92	N	291810	500	56 억	147925	N	N	N	N
77	20231215	131032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4090	25	2	0.62	57999505	14180	54.16	4095	4125	4065	5280	2850	4065	4090.23	1.30	0	-3887	4161	4112	4081	4032	4001	4137	4057	57	1215	500	2520	5	1	11343912	464	-9.98	2.14	12	0.13	-410.00	1915.00	11290	20230203	-63.77	4030	20231207	1.49	11290	-63.77	20230203	4030	1.49	20231207	11290	-63.77	20230203	4030	1.49	20231207	0.92	N	291810	500	56 억	147925	N	N	N	N
78	20231215	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4070	5	2	0.12	53924335	13185	50.36	4095	4125	4065	5280	2850	4065	4089.82	1.30	0	-3501	4161	4112	4081	4032	4001	4137	4057	57	1215	500	2520	5	1	11343912	462	-9.93	2.13	12	0.12	-410.00	1915.00	11290	20230203	-63.95	4030	20231207	0.99	11290	-63.95	20230203	4030	0.99	20231207	11290	-63.95	20230203	4030	0.99	20231207	0.92	N	291810	500	56 억	147925	N	N	N	N
79	20231215	111027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4095	30	2	0.74	50227940	12279	46.90	4095	4125	4065	5280	2850	4065	4090.56	1.30	0	-3192	4161	4112	4081	4032	4001	4137	4057	57	1215	500	2520	5	1	11343912	465	-9.99	2.14	12	0.11	-410.00	1915.00	11290	20230203	-63.73	4030	20231207	1.61	11290	-63.73	20230203	4030	1.61	20231207	11290	-63.73	20230203	4030	1.61	20231207	0.92	N	291810	500	56 억	147925	N	N	N	N
80	20231215	101032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4090	25	2	0.62	43212230	10561	40.34	4095	4125	4085	5280	2850	4065	4091.68	1.30	0	-2741	4161	4112	4081	4032	4001	4137	4057	57	1215	500	2520	5	1	11343912	464	-9.98	2.14	12	0.09	-410.00	1915.00	11290	20230203	-63.77	4030	20231207	1.49	11290	-63.77	20230203	4030	1.49	20231207	11290	-63.77	20230203	4030	1.49	20231207	0.92	N	291810	500	56 억	147925	N	N	N	N
81	20231215	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4085	20	2	0.49	11411330	2791	10.66	4095	4125	4085	5280	2850	4065	4088.62	1.30	0	-2252	4161	4112	4081	4032	4001	4137	4057	57	1215	500	2520	5	1	11343912	463	-9.96	2.13	12	0.02	-410.00	1915.00	11290	20230203	-63.82	4030	20231207	1.36	11290	-63.82	20230203	4030	1.36	20231207	11290	-63.82	20230203	4030	1.36	20231207	0.92	N	291810	500	56 억	147925	N	N	N	N
82	20231214	161027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4065	10	2	0.25	106929520	26179	71.17	4060	4130	4050	5270	2840	4055	4084.57	1.32	0	-1648	4188	4121	4083	4016	3978	4102	3997	57	1215	500	2510	5	1	11343912	461	-9.91	2.12	12	0.23	-410.00	1915.00	11290	20230203	-63.99	4030	20231207	0.87	11290	-63.99	20230203	4030	0.87	20231207	11290	-63.99	20230203	4030	0.87	20231207	0.92	N	291810	500	56 억	149573	N	N	N	N
83	20231214	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4065	10	2	0.25	100908770	24699	67.14	4060	4130	4050	5270	2840	4055	4085.54	1.32	0	-1536	4188	4121	4083	4016	3978	4102	3997	57	1215	500	2510	5	1	11343912	461	-9.91	2.12	12	0.22	-410.00	1915.00	11290	20230203	-63.99	4030	20231207	0.87	11290	-63.99	20230203	4030	0.87	20231207	11290	-63.99	20230203	4030	0.87	20231207	0.92	N	291810	500	56 억	149573	N	N	N	N
84	20231214	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4075	20	2	0.49	86047295	21051	57.23	4060	4130	4050	5270	2840	4055	4087.56	1.32	0	-592	4188	4121	4083	4016	3978	4102	3997	57	1215	500	2510	5	1	11343912	462	-9.94	2.13	12	0.19	-410.00	1915.00	11290	20230203	-63.91	4030	20231207	1.12	11290	-63.91	20230203	4030	1.12	20231207	11290	-63.91	20230203	4030	1.12	20231207	0.92	N	291810	500	56 억	149573	N	N	N	N
85	20231214	131100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4090	35	2	0.86	84104505	20574	55.93	4060	4130	4050	5270	2840	4055	4087.90	1.32	0	-625	4188	4121	4083	4016	3978	4102	3997	57	1215	500	2510	5	1	11343912	464	-9.98	2.14	12	0.18	-410.00	1915.00	11290	20230203	-63.77	4030	20231207	1.49	11290	-63.77	20230203	4030	1.49	20231207	11290	-63.77	20230203	4030	1.49	20231207	0.92	N	291810	500	56 억	149573	N	N	N	N
86	20231214	121119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4070	15	2	0.37	82731125	20237	55.01	4060	4130	4050	5270	2840	4055	4088.11	1.32	0	-819	4188	4121	4083	4016	3978	4102	3997	57	1215	500	2510	5	1	11343912	462	-9.93	2.13	12	0.18	-410.00	1915.00	11290	20230203	-63.95	4030	20231207	0.99	11290	-63.95	20230203	4030	0.99	20231207	11290	-63.95	20230203	4030	0.99	20231207	0.92	N	291810	500	56 억	149573	N	N	N	N
87	20231214	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4100	45	2	1.11	64603880	15795	42.94	4060	4130	4050	5270	2840	4055	4090.15	1.32	0	-849	4188	4121	4083	4016	3978	4102	3997	57	1215	500	2510	5	1	11343912	465	-10.00	2.14	12	0.14	-410.00	1915.00	11290	20230203	-63.68	4030	20231207	1.74	11290	-63.68	20230203	4030	1.74	20231207	11290	-63.68	20230203	4030	1.74	20231207	0.92	N	291810	500	56 억	149573	N	N	N	N
88	20231214	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4110	55	2	1.36	46762000	11436	31.09	4060	4130	4050	5270	2840	4055	4089.02	1.32	0	2490	4188	4121	4083	4016	3978	4102	3997	57	1215	500	2510	5	1	11343912	466	-10.02	2.15	12	0.10	-410.00	1915.00	11290	20230203	-63.60	4030	20231207	1.99	11290	-63.60	20230203	4030	1.99	20231207	11290	-63.60	20230203	4030	1.99	20231207	0.92	N	291810	500	56 억	149573	N	N	N	N
89	20231214	090959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4075	20	2	0.49	3487895	857	2.33	4060	4080	4060	5270	2840	4055	4069.89	1.32	0	250	4188	4121	4083	4016	3978	4102	3997	57	1215	500	2510	5	1	11343912	462	-9.94	2.13	12	0.01	-410.00	1915.00	11290	20230203	-63.91	4030	20231207	1.12	11290	-63.91	20230203	4030	1.12	20231207	11290	-63.91	20230203	4030	1.12	20231207	0.92	N	291810	500	56 억	149573	N	N	N	N
90	20231213	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4055	-95	5	-2.29	150339645	36760	295.17	4150	4150	4045	5390	2905	4150	4089.83	1.41	0	-10663	4226	4187	4156	4117	4086	4172	4102	57	1240	500	2570	5	1	11343912	460	-9.89	2.12	12	0.32	-410.00	1915.00	11290	20230203	-64.08	4030	20231207	0.62	11290	-64.08	20230203	4030	0.62	20231207	11290	-64.08	20230203	4030	0.62	20231207	0.95	N	291810	500	56 억	160226	N	N	N	N
91	20231213	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4055	-95	5	-2.29	139424130	34065	273.53	4150	4150	4045	5390	2905	4150	4092.89	1.41	0	-8213	4226	4187	4156	4117	4086	4172	4102	57	1240	500	2570	5	1	11343912	460	-9.89	2.12	12	0.30	-410.00	1915.00	11290	20230203	-64.08	4030	20231207	0.62	11290	-64.08	20230203	4030	0.62	20231207	11290	-64.08	20230203	4030	0.62	20231207	0.95	N	291810	500	56 억	160226	N	N	N	N
92	20231213	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4100	-50	5	-1.20	86215240	21013	168.72	4150	4150	4075	5390	2905	4150	4102.95	1.41	0	-3910	4226	4187	4156	4117	4086	4172	4102	57	1240	500	2570	5	1	11343912	465	-10.00	2.14	12	0.19	-410.00	1915.00	11290	20230203	-63.68	4030	20231207	1.74	11290	-63.68	20230203	4030	1.74	20231207	11290	-63.68	20230203	4030	1.74	20231207	0.95	N	291810	500	56 억	160226	N	N	N	N
93	20231213	131050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4100	-50	5	-1.20	76263375	18586	149.24	4150	4150	4075	5390	2905	4150	4103.27	1.41	0	-3871	4226	4187	4156	4117	4086	4172	4102	57	1240	500	2570	5	1	11343912	465	-10.00	2.14	12	0.16	-410.00	1915.00	11290	20230203	-63.68	4030	20231207	1.74	11290	-63.68	20230203	4030	1.74	20231207	11290	-63.68	20230203	4030	1.74	20231207	0.95	N	291810	500	56 억	160226	N	N	N	N
94	20231213	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4100	-50	5	-1.20	57187150	13944	111.96	4150	4150	4075	5390	2905	4150	4101.20	1.41	0	-3659	4226	4187	4156	4117	4086	4172	4102	57	1240	500	2570	5	1	11343912	465	-10.00	2.14	12	0.12	-410.00	1915.00	11290	20230203	-63.68	4030	20231207	1.74	11290	-63.68	20230203	4030	1.74	20231207	11290	-63.68	20230203	4030	1.74	20231207	0.95	N	291810	500	56 억	160226	N	N	N	N
95	20231213	111049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4110	-40	5	-0.96	36701960	8950	71.86	4150	4150	4075	5390	2905	4150	4100.78	1.41	0	-3658	4226	4187	4156	4117	4086	4172	4102	57	1240	500	2570	5	1	11343912	466	-10.02	2.15	12	0.08	-410.00	1915.00	11290	20230203	-63.60	4030	20231207	1.99	11290	-63.60	20230203	4030	1.99	20231207	11290	-63.60	20230203	4030	1.99	20231207	0.95	N	291810	500	56 억	160226	N	N	N	N
96	20231213	101055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4120	-30	5	-0.72	34843535	8498	68.24	4150	4150	4075	5390	2905	4150	4100.20	1.41	0	-3573	4226	4187	4156	4117	4086	4172	4102	57	1240	500	2570	5	1	11343912	467	-10.05	2.15	12	0.07	-410.00	1915.00	11290	20230203	-63.51	4030	20231207	2.23	11290	-63.51	20230203	4030	2.23	20231207	11290	-63.51	20230203	4030	2.23	20231207	0.95	N	291810	500	56 억	160226	N	N	N	N
97	20231213	091041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4125	-25	5	-0.60	7749365	1887	15.15	4150	4150	4095	5390	2905	4150	4106.71	1.41	0	-818	4226	4187	4156	4117	4086	4172	4102	57	1240	500	2570	5	1	11343912	468	-10.06	2.15	12	0.02	-410.00	1915.00	11290	20230203	-63.46	4030	20231207	2.36	11290	-63.46	20230203	4030	2.36	20231207	11290	-63.46	20230203	4030	2.36	20231207	0.95	N	291810	500	56 억	160226	N	N	N	N
98	20231212	161004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4150	-10	5	-0.24	50960495	12297	23.06	4195	4195	4125	5400	2915	4160	4144.12	1.45	0	-3823	4336	4247	4176	4087	4016	4292	4132	57	1240	500	2570	5	1	11343912	471	-10.12	2.17	12	0.11	-410.00	1915.00	11290	20230203	-63.24	4030	20231207	2.98	11290	-63.24	20230203	4030	2.98	20231207	11290	-63.24	20230203	4030	2.98	20231207	0.98	N	291810	500	56 억	164049	N	N	N	N
99	20231212	151011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4150	-10	5	-0.24	44673180	10778	20.21	4195	4195	4125	5400	2915	4160	4144.85	1.45	0	-3560	4336	4247	4176	4087	4016	4292	4132	57	1240	500	2570	5	1	11343912	471	-10.12	2.17	12	0.10	-410.00	1915.00	11290	20230203	-63.24	4030	20231207	2.98	11290	-63.24	20230203	4030	2.98	20231207	11290	-63.24	20230203	4030	2.98	20231207	0.98	N	291810	500	56 억	164049	N	N	N	N
100	20231212	140914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4140	-20	5	-0.48	43628620	10526	19.74	4195	4195	4125	5400	2915	4160	4144.84	1.45	0	-3323	4336	4247	4176	4087	4016	4292	4132	57	1240	500	2570	5	1	11343912	470	-10.10	2.16	12	0.09	-410.00	1915.00	11290	20230203	-63.33	4030	20231207	2.73	11290	-63.33	20230203	4030	2.73	20231207	11290	-63.33	20230203	4030	2.73	20231207	0.98	N	291810	500	56 억	164049	N	N	N	N
101	20231212	130919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4145	-15	5	-0.36	37301180	8997	16.87	4195	4195	4125	5400	2915	4160	4145.96	1.45	0	-3202	4336	4247	4176	4087	4016	4292	4132	57	1240	500	2570	5	1	11343912	470	-10.11	2.16	12	0.08	-410.00	1915.00	11290	20230203	-63.29	4030	20231207	2.85	11290	-63.29	20230203	4030	2.85	20231207	11290	-63.29	20230203	4030	2.85	20231207	0.98	N	291810	500	56 억	164049	N	N	N	N
102	20231212	120909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4160	0	3	0.00	33922875	8183	15.35	4195	4195	4125	5400	2915	4160	4145.53	1.45	0	-3275	4336	4247	4176	4087	4016	4292	4132	57	1240	500	2570	5	1	11343912	472	-10.15	2.17	12	0.07	-410.00	1915.00	11290	20230203	-63.15	4030	20231207	3.23	11290	-63.15	20230203	4030	3.23	20231207	11290	-63.15	20230203	4030	3.23	20231207	0.98	N	291810	500	56 억	164049	N	N	N	N
103	20231212	110925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4145	-15	5	-0.36	27114250	6546	12.28	4195	4195	4125	5400	2915	4160	4142.11	1.45	0	-2633	4336	4247	4176	4087	4016	4292	4132	57	1240	500	2570	5	1	11343912	470	-10.11	2.16	12	0.06	-410.00	1915.00	11290	20230203	-63.29	4030	20231207	2.85	11290	-63.29	20230203	4030	2.85	20231207	11290	-63.29	20230203	4030	2.85	20231207	0.98	N	291810	500	56 억	164049	N	N	N	N
104	20231212	101003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4130	-30	5	-0.72	24725865	5970	11.20	4195	4195	4125	5400	2915	4160	4141.69	1.45	0	-2552	4336	4247	4176	4087	4016	4292	4132	57	1240	500	2570	5	1	11343912	469	-10.07	2.16	12	0.05	-410.00	1915.00	11290	20230203	-63.42	4030	20231207	2.48	11290	-63.42	20230203	4030	2.48	20231207	11290	-63.42	20230203	4030	2.48	20231207	0.98	N	291810	500	56 억	164049	N	N	N	N
105	20231212	091003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4135	-25	5	-0.60	1888780	455	0.85	4195	4195	4135	5400	2915	4160	4151.16	1.45	0	-88	4336	4247	4176	4087	4016	4292	4132	57	1240	500	2570	5	1	11343912	469	-10.09	2.16	12	0.00	-410.00	1915.00	11290	20230203	-63.37	4030	20231207	2.61	11290	-63.37	20230203	4030	2.61	20231207	11290	-63.37	20230203	4030	2.61	20231207	0.98	N	291810	500	56 억	164049	N	N	N	N
106	20231211	161006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4160	40	2	0.97	222905865	53271	150.49	4120	4265	4105	5350	2885	4120	4184.67	1.28	-5024	14607	4166	4142	4111	4087	4056	4155	4100	57	1230	500	2550	5	1	11343912	472	-10.15	2.17	12	0.47	-410.00	1915.00	11290	20230203	-63.15	4030	20231207	3.23	11290	-63.15	20230203	4030	3.23	20231207	11290	-63.15	20230203	4030	3.23	20231207	0.99	N	291810	500	56 억	144718	N	N	N	N
107	20231211	151002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4145	25	2	0.61	208037345	49697	140.39	4120	4265	4105	5350	2885	4120	4186.11	1.28	-5024	14574	4166	4142	4111	4087	4056	4155	4100	57	1230	500	2550	5	1	11343912	470	-10.11	2.16	12	0.44	-410.00	1915.00	11290	20230203	-63.29	4030	20231207	2.85	11290	-63.29	20230203	4030	2.85	20231207	11290	-63.29	20230203	4030	2.85	20231207	0.99	N	291810	500	56 억	144718	N	N	N	N
108	20231211	141002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4175	55	2	1.33	190367485	45442	128.37	4120	4265	4105	5350	2885	4120	4189.24	1.28	-5024	14682	4166	4142	4111	4087	4056	4155	4100	57	1230	500	2550	5	1	11343912	474	-10.18	2.18	12	0.40	-410.00	1915.00	11290	20230203	-63.02	4030	20231207	3.60	11290	-63.02	20230203	4030	3.60	20231207	11290	-63.02	20230203	4030	3.60	20231207	0.99	N	291810	500	56 억	144718	N	N	N	N
109	20231211	131001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4190	70	2	1.70	171320330	40894	115.52	4120	4265	4105	5350	2885	4120	4189.38	1.28	-5024	15897	4166	4142	4111	4087	4056	4155	4100	57	1230	500	2550	5	1	11343912	475	-10.22	2.19	12	0.36	-410.00	1915.00	11290	20230203	-62.89	4030	20231207	3.97	11290	-62.89	20230203	4030	3.97	20231207	11290	-62.89	20230203	4030	3.97	20231207	0.99	N	291810	500	56 억	144718	N	N	N	N
110	20231211	121002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4195	75	2	1.82	135929630	32394	91.51	4120	4265	4105	5350	2885	4120	4196.14	1.28	-5024	15864	4166	4142	4111	4087	4056	4155	4100	57	1230	500	2550	5	1	11343912	476	-10.23	2.19	12	0.29	-410.00	1915.00	11290	20230203	-62.84	4030	20231207	4.09	11290	-62.84	20230203	4030	4.09	20231207	11290	-62.84	20230203	4030	4.09	20231207	0.99	N	291810	500	56 억	144718	N	N	N	N
111	20231211	110958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4195	75	2	1.82	114662765	27323	77.19	4120	4265	4105	5350	2885	4120	4196.57	1.28	-5024	15506	4166	4142	4111	4087	4056	4155	4100	57	1230	500	2550	5	1	11343912	476	-10.23	2.19	12	0.24	-410.00	1915.00	11290	20230203	-62.84	4030	20231207	4.09	11290	-62.84	20230203	4030	4.09	20231207	11290	-62.84	20230203	4030	4.09	20231207	0.99	N	291810	500	56 억	144718	N	N	N	N
112	20231211	100956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4180	60	2	1.46	104458500	24885	70.30	4120	4265	4105	5350	2885	4120	4197.65	1.28	-5024	14980	4166	4142	4111	4087	4056	4155	4100	57	1230	500	2550	5	1	11343912	474	-10.20	2.18	12	0.22	-410.00	1915.00	11290	20230203	-62.98	4030	20231207	3.72	11290	-62.98	20230203	4030	3.72	20231207	11290	-62.98	20230203	4030	3.72	20231207	0.99	N	291810	500	56 억	144718	N	N	N	N
113	20231211	090957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4220	100	2	2.43	38365445	9165	25.89	4120	4250	4105	5350	2885	4120	4186.08	1.28	-5024	3732	4166	4142	4111	4087	4056	4155	4100	57	1230	500	2550	5	1	11343912	479	-10.29	2.20	12	0.08	-410.00	1915.00	11290	20230203	-62.62	4030	20231207	4.71	11290	-62.62	20230203	4030	4.71	20231207	11290	-62.62	20230203	4030	4.71	20231207	0.99	N	291810	500	56 억	144718	N	N	N	N
114	20231208	160947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4120	30	2	0.73	144759700	35341	50.30	4090	4135	4080	5310	2865	4090	4096.08	1.28	0	5021	4196	4142	4086	4032	3976	4115	4005	57	1220	500	2530	5	1	11343912	467	-10.05	2.15	12	0.31	-410.00	1915.00	11290	20230203	-63.51	4030	20231207	2.23	11290	-63.51	20230203	4030	2.23	20231207	11290	-63.51	20230203	4030	2.23	20231207	0.98	N	291810	500	56 억	144718	N	N	N	N
115	20231208	150951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4120	30	2	0.73	144438600	35263	50.19	4090	4135	4080	5310	2865	4090	4096.04	1.28	0	4963	4196	4142	4086	4032	3976	4115	4005	57	1220	500	2530	5	1	11343912	467	-10.05	2.15	12	0.31	-410.00	1915.00	11290	20230203	-63.51	4030	20231207	2.23	11290	-63.51	20230203	4030	2.23	20231207	11290	-63.51	20230203	4030	2.23	20231207	0.98	N	291810	500	56 억	144718	N	N	N	N
116	20231208	140949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4110	20	2	0.49	131015920	31992	45.54	4090	4135	4080	5310	2865	4090	4095.27	1.28	0	4628	4196	4142	4086	4032	3976	4115	4005	57	1220	500	2530	5	1	11343912	466	-10.02	2.15	12	0.28	-410.00	1915.00	11290	20230203	-63.60	4030	20231207	1.99	11290	-63.60	20230203	4030	1.99	20231207	11290	-63.60	20230203	4030	1.99	20231207	0.98	N	291810	500	56 억	144718	N	N	N	N
117	20231208	130947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4120	30	2	0.73	92385565	22553	32.10	4090	4135	4080	5310	2865	4090	4096.38	1.28	0	4870	4196	4142	4086	4032	3976	4115	4005	57	1220	500	2530	5	1	11343912	467	-10.05	2.15	12	0.20	-410.00	1915.00	11290	20230203	-63.51	4030	20231207	2.23	11290	-63.51	20230203	4030	2.23	20231207	11290	-63.51	20230203	4030	2.23	20231207	0.98	N	291810	500	56 억	144718	N	N	N	N
118	20231208	120945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4105	15	2	0.37	75404360	18420	26.22	4090	4135	4080	5310	2865	4090	4093.61	1.28	0	5267	4196	4142	4086	4032	3976	4115	4005	57	1220	500	2530	5	1	11343912	466	-10.01	2.14	12	0.16	-410.00	1915.00	11290	20230203	-63.64	4030	20231207	1.86	11290	-63.64	20230203	4030	1.86	20231207	11290	-63.64	20230203	4030	1.86	20231207	0.98	N	291810	500	56 억	144718	N	N	N	N
119	20231208	110940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4110	20	2	0.49	73517215	17959	25.56	4090	4135	4080	5310	2865	4090	4093.61	1.28	0	5278	4196	4142	4086	4032	3976	4115	4005	57	1220	500	2530	5	1	11343912	466	-10.02	2.15	12	0.16	-410.00	1915.00	11290	20230203	-63.60	4030	20231207	1.99	11290	-63.60	20230203	4030	1.99	20231207	11290	-63.60	20230203	4030	1.99	20231207	0.98	N	291810	500	56 억	144718	N	N	N	N
120	20231208	100950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4090	0	3	0.00	57131555	13952	19.86	4090	4135	4080	5310	2865	4090	4094.86	1.28	0	5211	4196	4142	4086	4032	3976	4115	4005	57	1220	500	2530	5	1	11343912	464	-9.98	2.14	12	0.12	-410.00	1915.00	11290	20230203	-63.77	4030	20231207	1.49	11290	-63.77	20230203	4030	1.49	20231207	11290	-63.77	20230203	4030	1.49	20231207	0.98	N	291810	500	56 억	144718	N	N	N	N
121	20231208	090939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4080	-10	5	-0.24	3788875	925	1.32	4090	4135	4080	5310	2865	4090	4096.08	1.28	0	-67	4196	4142	4086	4032	3976	4115	4005	57	1220	500	2530	5	1	11343912	463	-9.95	2.13	12	0.01	-410.00	1915.00	11290	20230203	-63.86	4030	20231207	1.24	11290	-63.86	20230203	4030	1.24	20231207	11290	-63.86	20230203	4030	1.24	20231207	0.98	N	291810	500	56 억	144718	N	N	N	N
122	20231207	160944	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4090	-50	5	-1.21	285568760	70244	284.15	4140	4140	4030	5380	2900	4140	4065.32	1.24	0	3801	4226	4182	4126	4082	4026	4205	4105	57	1240	500	2560	5	1	11343912	464	-9.98	2.14	12	0.62	-410.00	1915.00	11290	20230203	-63.77	4030	20231207	1.49	11290	-63.77	20230203	4030	1.49	20231207	11290	-63.77	20230203	4030	1.49	20231207	1.01	N	291810	500	56 억	140917	N	N	N	N
123	20231207	150946	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4080	-60	5	-1.45	283583330	69758	282.18	4140	4140	4030	5380	2900	4140	4065.24	1.24	0	3710	4226	4182	4126	4082	4026	4205	4105	57	1240	500	2560	5	1	11343912	463	-9.95	2.13	12	0.61	-410.00	1915.00	11290	20230203	-63.86	4030	20231207	1.24	11290	-63.86	20230203	4030	1.24	20231207	11290	-63.86	20230203	4030	1.24	20231207	1.01	N	291810	500	56 억	140917	N	N	N	N
124	20231207	140941	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4085	-55	5	-1.33	273990755	67412	272.69	4140	4140	4030	5380	2900	4140	4064.42	1.24	0	3374	4226	4182	4126	4082	4026	4205	4105	57	1240	500	2560	5	1	11343912	463	-9.96	2.13	12	0.59	-410.00	1915.00	11290	20230203	-63.82	4030	20231207	1.36	11290	-63.82	20230203	4030	1.36	20231207	11290	-63.82	20230203	4030	1.36	20231207	1.01	N	291810	500	56 억	140917	N	N	N	N
125	20231207	130939	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4075	-65	5	-1.57	236145900	58163	235.28	4140	4140	4030	5380	2900	4140	4060.07	1.24	0	-655	4226	4182	4126	4082	4026	4205	4105	57	1240	500	2560	5	1	11343912	462	-9.94	2.13	12	0.51	-410.00	1915.00	11290	20230203	-63.91	4030	20231207	1.12	11290	-63.91	20230203	4030	1.12	20231207	11290	-63.91	20230203	4030	1.12	20231207	1.01	N	291810	500	56 억	140917	N	N	N	N
126	20231207	120942	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4055	-85	5	-2.05	230635690	56807	229.79	4140	4140	4030	5380	2900	4140	4059.99	1.24	0	-660	4226	4182	4126	4082	4026	4205	4105	57	1240	500	2560	5	1	11343912	460	-9.89	2.12	12	0.50	-410.00	1915.00	11290	20230203	-64.08	4030	20231207	0.62	11290	-64.08	20230203	4030	0.62	20231207	11290	-64.08	20230203	4030	0.62	20231207	1.01	N	291810	500	56 억	140917	N	N	N	N
127	20231207	110935	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4065	-75	5	-1.81	121421195	29789	120.50	4140	4140	4035	5380	2900	4140	4076.04	1.24	0	-10308	4226	4182	4126	4082	4026	4205	4105	57	1240	500	2560	5	1	11343912	461	-9.91	2.12	12	0.26	-410.00	1915.00	11290	20230203	-63.99	4035	20231207	0.74	11290	-63.99	20230203	4035	0.74	20231207	11290	-63.99	20230203	4035	0.74	20231207	1.01	N	291810	500	56 억	140917	N	N	N	N
128	20231207	100933	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4100	-40	5	-0.97	45642305	11148	45.10	4140	4140	4050	5380	2900	4140	4094.21	1.24	0	-2699	4226	4182	4126	4082	4026	4205	4105	57	1240	500	2560	5	1	11343912	465	-10.00	2.14	12	0.10	-410.00	1915.00	11290	20230203	-63.68	4050	20231207	1.23	11290	-63.68	20230203	4050	1.23	20231207	11290	-63.68	20230203	4050	1.23	20231207	1.01	N	291810	500	56 억	140917	N	N	N	N
129	20231207	090941	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4140	0	3	0.00	9858730	2391	9.67	4140	4140	4050	5380	2900	4140	4123.27	1.24	0	-1353	4226	4182	4126	4082	4026	4205	4105	57	1240	500	2560	5	1	11343912	470	-10.10	2.16	12	0.02	-410.00	1915.00	11290	20230203	-63.33	4050	20231207	2.22	11290	-63.33	20230203	4050	2.22	20231207	11290	-63.33	20230203	4050	2.22	20231207	1.01	N	291810	500	56 억	140917	N	N	N	N
130	20231206	160931	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4140	40	2	0.98	101583135	24608	51.41	4070	4170	4070	5330	2870	4100	4128.05	1.19	0	6230	4246	4172	4136	4062	4026	4155	4045	57	1230	500	2540	5	1	11343912	470	-10.10	2.16	12	0.22	-410.00	1915.00	11290	20230203	-63.33	4070	20231206	1.72	11290	-63.33	20230203	4070	1.72	20231206	11290	-63.33	20230203	4070	1.72	20231206	1.01	N	291810	500	56 억	134687	N	N	N	N
131	20231206	150945	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4165	65	2	1.59	99440345	24090	50.33	4070	4170	4070	5330	2870	4100	4127.87	1.19	0	6033	4246	4172	4136	4062	4026	4155	4045	57	1230	500	2540	5	1	11343912	472	-10.16	2.17	12	0.21	-410.00	1915.00	11290	20230203	-63.11	4070	20231206	2.33	11290	-63.11	20230203	4070	2.33	20231206	11290	-63.11	20230203	4070	2.33	20231206	1.01	N	291810	500	56 억	134687	N	N	N	N
132	20231206	140942	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4115	15	2	0.37	74644560	18098	37.81	4070	4160	4070	5330	2870	4100	4124.46	1.19	0	4490	4246	4172	4136	4062	4026	4155	4045	57	1230	500	2540	5	1	11343912	467	-10.04	2.15	12	0.16	-410.00	1915.00	11290	20230203	-63.55	4070	20231206	1.11	11290	-63.55	20230203	4070	1.11	20231206	11290	-63.55	20230203	4070	1.11	20231206	1.01	N	291810	500	56 억	134687	N	N	N	N
133	20231206	130931	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4145	45	2	1.10	67926230	16468	34.40	4070	4160	4070	5330	2870	4100	4124.74	1.19	0	3740	4246	4172	4136	4062	4026	4155	4045	57	1230	500	2540	5	1	11343912	470	-10.11	2.16	12	0.15	-410.00	1915.00	11290	20230203	-63.29	4070	20231206	1.84	11290	-63.29	20230203	4070	1.84	20231206	11290	-63.29	20230203	4070	1.84	20231206	1.01	N	291810	500	56 억	134687	N	N	N	N
134	20231206	120929	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4155	55	2	1.34	64452040	15628	32.65	4070	4160	4070	5330	2870	4100	4124.14	1.19	0	3264	4246	4172	4136	4062	4026	4155	4045	57	1230	500	2540	5	1	11343912	471	-10.13	2.17	12	0.14	-410.00	1915.00	11290	20230203	-63.20	4070	20231206	2.09	11290	-63.20	20230203	4070	2.09	20231206	11290	-63.20	20230203	4070	2.09	20231206	1.01	N	291810	500	56 억	134687	N	N	N	N
135	20231206	110944	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4140	40	2	0.98	50978990	12375	25.85	4070	4160	4070	5330	2870	4100	4119.51	1.19	0	1051	4246	4172	4136	4062	4026	4155	4045	57	1230	500	2540	5	1	11343912	470	-10.10	2.16	12	0.11	-410.00	1915.00	11290	20230203	-63.33	4070	20231206	1.72	11290	-63.33	20230203	4070	1.72	20231206	11290	-63.33	20230203	4070	1.72	20231206	1.01	N	291810	500	56 억	134687	N	N	N	N
136	20231206	100933	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4130	30	2	0.73	27678460	6746	14.09	4070	4160	4070	5330	2870	4100	4102.94	1.19	0	185	4246	4172	4136	4062	4026	4155	4045	57	1230	500	2540	5	1	11343912	469	-10.07	2.16	12	0.06	-410.00	1915.00	11290	20230203	-63.42	4070	20231206	1.47	11290	-63.42	20230203	4070	1.47	20231206	11290	-63.42	20230203	4070	1.47	20231206	1.01	N	291810	500	56 억	134687	N	N	N	N
137	20231206	090935	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4105	5	2	0.12	6294645	1540	3.22	4070	4160	4070	5330	2870	4100	4087.43	1.19	0	664	4246	4172	4136	4062	4026	4155	4045	57	1230	500	2540	5	1	11343912	466	-10.01	2.14	12	0.01	-410.00	1915.00	11290	20230203	-63.64	4070	20231206	0.86	11290	-63.64	20230203	4070	0.86	20231206	11290	-63.64	20230203	4070	0.86	20231206	1.01	N	291810	500	56 억	134687	N	N	N	N
138	20231205	160938	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4100	-70	5	-1.68	198167880	47866	118.59	4155	4210	4100	5420	2920	4170	4140.18	1.23	0	-4738	4506	4337	4251	4082	3996	4295	4040	57	1250	500	2580	5	1	11343912	465	-10.00	2.14	12	0.42	-410.00	1915.00	11290	20230203	-63.68	4100	20231205	0.00	11290	-63.68	20230203	4100	0.00	20231205	11290	-63.68	20230203	4100	0.00	20231205	0.99	N	291810	500	56 억	139425	N	N	N	N
139	20231205	150934	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	4105	-65	5	-1.56	180132100	43469	107.69	4155	4210	4100	5420	2920	4170	4143.92	1.23	0	-4702	4506	4337	4251	4082	3996	4295	4040	57	1250	500	2580	5	1	11343912	466	-10.01	2.14	12	0.38	-410.00	1915.00	11290	20230203	-63.64	4100	20231205	0.12	11290	-63.64	20230203	4100	0.12	20231205	11290	-63.64	20230203	4100	0.12	20231205	0.99	N	291810	500	56 억	139425	N	N	N	N
140	20231205	140933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4160	-10	5	-0.24	83956455	20137	49.89	4155	4210	4140	5420	2920	4170	4169.26	1.23	0	-1406	4506	4337	4251	4082	3996	4295	4040	57	1250	500	2580	5	1	11343912	472	-10.15	2.17	12	0.18	-410.00	1915.00	11290	20230203	-63.15	4125	20231031	0.85	11290	-63.15	20230203	4125	0.85	20231031	11290	-63.15	20230203	4125	0.85	20231031	0.99	N	291810	500	56 억	139425	N	N	N	N
141	20231205	130929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4185	15	2	0.36	60105175	14399	35.67	4155	4210	4145	5420	2920	4170	4174.26	1.23	0	333	4506	4337	4251	4082	3996	4295	4040	57	1250	500	2580	5	1	11343912	475	-10.21	2.19	12	0.13	-410.00	1915.00	11290	20230203	-62.93	4125	20231031	1.45	11290	-62.93	20230203	4125	1.45	20231031	11290	-62.93	20230203	4125	1.45	20231031	0.99	N	291810	500	56 억	139425	N	N	N	N
142	20231205	120928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4170	0	3	0.00	51835990	12416	30.76	4155	4210	4145	5420	2920	4170	4174.93	1.23	0	155	4506	4337	4251	4082	3996	4295	4040	57	1250	500	2580	5	1	11343912	473	-10.17	2.18	12	0.11	-410.00	1915.00	11290	20230203	-63.06	4125	20231031	1.09	11290	-63.06	20230203	4125	1.09	20231031	11290	-63.06	20230203	4125	1.09	20231031	0.99	N	291810	500	56 억	139425	N	N	N	N
143	20231205	110928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4210	40	2	0.96	31314485	7495	18.57	4155	4210	4145	5420	2920	4170	4178.05	1.23	0	172	4506	4337	4251	4082	3996	4295	4040	57	1250	500	2580	5	1	11343912	478	-10.27	2.20	12	0.07	-410.00	1915.00	11290	20230203	-62.71	4125	20231031	2.06	11290	-62.71	20230203	4125	2.06	20231031	11290	-62.71	20230203	4125	2.06	20231031	0.99	N	291810	500	56 억	139425	N	N	N	N
144	20231205	100930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4190	20	2	0.48	21817800	5226	12.95	4155	4210	4145	5420	2920	4170	4174.86	1.23	0	424	4506	4337	4251	4082	3996	4295	4040	57	1250	500	2580	5	1	11343912	475	-10.22	2.19	12	0.05	-410.00	1915.00	11290	20230203	-62.89	4125	20231031	1.58	11290	-62.89	20230203	4125	1.58	20231031	11290	-62.89	20230203	4125	1.58	20231031	0.99	N	291810	500	56 억	139425	N	N	N	N
145	20231205	090927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4180	10	2	0.24	10451735	2516	6.23	4155	4180	4145	5420	2920	4170	4154.11	1.23	0	1448	4506	4337	4251	4082	3996	4295	4040	57	1250	500	2580	5	1	11343912	474	-10.20	2.18	12	0.02	-410.00	1915.00	11290	20230203	-62.98	4125	20231031	1.33	11290	-62.98	20230203	4125	1.33	20231031	11290	-62.98	20230203	4125	1.33	20231031	0.99	N	291810	500	56 억	139425	N	N	N	N
146	20231204	160924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4170	-70	5	-1.65	168849150	40083	173.53	4240	4420	4165	5510	2970	4240	4212.74	1.24	0	-1231	4446	4342	4271	4167	4096	4307	4132	57	1270	500	2620	5	1	11343912	473	-10.17	2.18	12	0.35	-410.00	1915.00	11290	20230203	-63.06	4125	20231031	1.09	11290	-63.06	20230203	4125	1.09	20231031	11290	-63.06	20230203	4125	1.09	20231031	0.99	N	291810	500	56 억	140656	N	N	N	N
147	20231204	150927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4170	-70	5	-1.65	158215510	37533	162.49	4240	4420	4165	5510	2970	4240	4215.37	1.24	0	-1255	4446	4342	4271	4167	4096	4307	4132	57	1270	500	2620	5	1	11343912	473	-10.17	2.18	12	0.33	-410.00	1915.00	11290	20230203	-63.06	4125	20231031	1.09	11290	-63.06	20230203	4125	1.09	20231031	11290	-63.06	20230203	4125	1.09	20231031	0.99	N	291810	500	56 억	140656	N	N	N	N
148	20231204	140920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4235	-5	5	-0.12	92014085	21734	94.09	4240	4420	4175	5510	2970	4240	4233.65	1.24	0	-4757	4446	4342	4271	4167	4096	4307	4132	57	1270	500	2620	5	1	11343912	480	-10.33	2.21	12	0.19	-410.00	1915.00	11290	20230203	-62.49	4125	20231031	2.67	11290	-62.49	20230203	4125	2.67	20231031	11290	-62.49	20230203	4125	2.67	20231031	0.99	N	291810	500	56 억	140656	N	N	N	N
149	20231204	130920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4235	-5	5	-0.12	88916585	21002	90.92	4240	4420	4175	5510	2970	4240	4233.72	1.24	0	-4735	4446	4342	4271	4167	4096	4307	4132	57	1270	500	2620	5	1	11343912	480	-10.33	2.21	12	0.19	-410.00	1915.00	11290	20230203	-62.49	4125	20231031	2.67	11290	-62.49	20230203	4125	2.67	20231031	11290	-62.49	20230203	4125	2.67	20231031	0.99	N	291810	500	56 억	140656	N	N	N	N
150	20231204	120921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4265	25	2	0.59	87581365	20688	89.56	4240	4420	4175	5510	2970	4240	4233.44	1.24	0	-4667	4446	4342	4271	4167	4096	4307	4132	57	1270	500	2620	5	1	11343912	484	-10.40	2.23	12	0.18	-410.00	1915.00	11290	20230203	-62.22	4125	20231031	3.39	11290	-62.22	20230203	4125	3.39	20231031	11290	-62.22	20230203	4125	3.39	20231031	0.99	N	291810	500	56 억	140656	N	N	N	N
151	20231204	110923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4220	-20	5	-0.47	82762330	19552	84.64	4240	4420	4175	5510	2970	4240	4232.93	1.24	0	-4591	4446	4342	4271	4167	4096	4307	4132	57	1270	500	2620	5	1	11343912	479	-10.29	2.20	12	0.17	-410.00	1915.00	11290	20230203	-62.62	4125	20231031	2.30	11290	-62.62	20230203	4125	2.30	20231031	11290	-62.62	20230203	4125	2.30	20231031	0.99	N	291810	500	56 억	140656	N	N	N	N
152	20231204	100921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4250	10	2	0.24	67432345	15929	68.96	4240	4420	4175	5510	2970	4240	4233.31	1.24	0	-3765	4446	4342	4271	4167	4096	4307	4132	57	1270	500	2620	5	1	11343912	482	-10.37	2.22	12	0.14	-410.00	1915.00	11290	20230203	-62.36	4125	20231031	3.03	11290	-62.36	20230203	4125	3.03	20231031	11290	-62.36	20230203	4125	3.03	20231031	0.99	N	291810	500	56 억	140656	N	N	N	N
153	20231204	090921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4185	-55	5	-1.30	29578655	7033	30.45	4240	4300	4175	5510	2970	4240	4205.70	1.24	0	-3646	4446	4342	4271	4167	4096	4307	4132	57	1270	500	2620	5	1	11343912	475	-10.21	2.19	12	0.06	-410.00	1915.00	11290	20230203	-62.93	4125	20231031	1.45	11290	-62.93	20230203	4125	1.45	20231031	11290	-62.93	20230203	4125	1.45	20231031	0.99	N	291810	500	56 억	140656	N	N	N	N
154	20231201	160922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4240	-45	5	-1.05	96591475	22727	88.29	4375	4375	4200	5570	3000	4285	4250.08	1.26	0	-1456	4488	4386	4308	4206	4128	4437	4257	57	1285	500	2650	5	1	11343912	481	-10.34	2.21	12	0.20	-410.00	1915.00	11290	20230203	-62.44	4125	20231031	2.79	11290	-62.44	20230203	4125	2.79	20231031	11290	-62.44	20230203	4125	2.79	20231031	0.99	N	291810	500	56 억	142731	N	N	N	N
155	20231201	150919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4235	-50	5	-1.17	71840615	16858	65.49	4375	4375	4235	5570	3000	4285	4261.51	1.26	0	-1612	4488	4386	4308	4206	4128	4437	4257	57	1285	500	2650	5	1	11343912	480	-10.33	2.21	12	0.15	-410.00	1915.00	11290	20230203	-62.49	4125	20231031	2.67	11290	-62.49	20230203	4125	2.67	20231031	11290	-62.49	20230203	4125	2.67	20231031	0.99	N	291810	500	56 억	142731	N	N	N	N
156	20231201	140918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4265	-20	5	-0.47	34839670	8143	31.63	4375	4375	4235	5570	3000	4285	4278.48	1.26	0	-1862	4488	4386	4308	4206	4128	4437	4257	57	1285	500	2650	5	1	11343912	484	-10.40	2.23	12	0.07	-410.00	1915.00	11290	20230203	-62.22	4125	20231031	3.39	11290	-62.22	20230203	4125	3.39	20231031	11290	-62.22	20230203	4125	3.39	20231031	0.99	N	291810	500	56 억	142731	N	N	N	N
157	20231201	130921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4285	0	3	0.00	31177135	7286	28.31	4375	4375	4235	5570	3000	4285	4279.05	1.26	0	-1453	4488	4386	4308	4206	4128	4437	4257	57	1285	500	2650	5	1	11343912	486	-10.45	2.24	12	0.06	-410.00	1915.00	11290	20230203	-62.05	4125	20231031	3.88	11290	-62.05	20230203	4125	3.88	20231031	11290	-62.05	20230203	4125	3.88	20231031	0.99	N	291810	500	56 억	142731	N	N	N	N
158	20231201	120927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4280	-5	5	-0.12	25574050	5976	23.22	4375	4375	4235	5570	3000	4285	4279.46	1.26	0	-1252	4488	4386	4308	4206	4128	4437	4257	57	1285	500	2650	5	1	11343912	486	-10.44	2.23	12	0.05	-410.00	1915.00	11290	20230203	-62.09	4125	20231031	3.76	11290	-62.09	20230203	4125	3.76	20231031	11290	-62.09	20230203	4125	3.76	20231031	0.99	N	291810	500	56 억	142731	N	N	N	N
159	20231201	110921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4285	0	3	0.00	21782165	5091	19.78	4375	4375	4235	5570	3000	4285	4278.56	1.26	0	-1228	4488	4386	4308	4206	4128	4437	4257	57	1285	500	2650	5	1	11343912	486	-10.45	2.24	12	0.04	-410.00	1915.00	11290	20230203	-62.05	4125	20231031	3.88	11290	-62.05	20230203	4125	3.88	20231031	11290	-62.05	20230203	4125	3.88	20231031	0.99	N	291810	500	56 억	142731	N	N	N	N
160	20231201	100927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4315	30	2	0.70	14579075	3407	13.24	4375	4375	4235	5570	3000	4285	4279.15	1.26	0	-1251	4488	4386	4308	4206	4128	4437	4257	57	1285	500	2650	5	1	11343912	489	-10.52	2.25	12	0.03	-410.00	1915.00	11290	20230203	-61.78	4125	20231031	4.61	11290	-61.78	20230203	4125	4.61	20231031	11290	-61.78	20230203	4125	4.61	20231031	0.99	N	291810	500	56 억	142731	N	N	N	N
161	20231201	090917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	4290	5	2	0.12	4473705	1038	4.03	4375	4375	4285	5570	3000	4285	4309.93	1.26	0	-443	4488	4386	4308	4206	4128	4437	4257	57	1285	500	2650	5	1	11343912	487	-10.46	2.24	12	0.01	-410.00	1915.00	11290	20230203	-62.00	4125	20231031	4.00	11290	-62.00	20230203	4125	4.00	20231031	11290	-62.00	20230203	4125	4.00	20231031	0.99	N	291810	500	56 억	142731	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History