KissMeData/356890/price/prices-20231201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	161320	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9150	-50	5	-0.54	37475640	4065	90.09	9170	9390	9150	11960	6440	9200	9221.28	0.43	268	268	9353	9276	9163	9086	8973	9315	9125	24	2760	500	6620	10	1	4766530	436	20.80	1.51	12	0.09	440.00	6049.00	14150	20230221	-35.34	8080	20230104	13.24	14150	-35.34	20230221	8080	13.24	20230104	14150	-35.34	20230221	8080	13.24	20230104	2.59	N	356890	500	23 억	20734	N	N	N	N
3	20231229	151308	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9150	-50	5	-0.54	37475640	4065	90.09	9170	9390	9150	11960	6440	9200	9221.28	0.43	268	268	9353	9276	9163	9086	8973	9315	9125	24	2760	500	6620	10	1	4766530	436	20.80	1.51	12	0.09	440.00	6049.00	14150	20230221	-35.34	8080	20230104	13.24	14150	-35.34	20230221	8080	13.24	20230104	14150	-35.34	20230221	8080	13.24	20230104	2.59	N	356890	500	23 억	20734	N	N	N	N
4	20231229	141305	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9150	-50	5	-0.54	37475640	4065	90.09	9170	9390	9150	11960	6440	9200	9221.28	0.43	268	268	9353	9276	9163	9086	8973	9315	9125	24	2760	500	6620	10	1	4766530	436	20.80	1.51	12	0.09	440.00	6049.00	14150	20230221	-35.34	8080	20230104	13.24	14150	-35.34	20230221	8080	13.24	20230104	14150	-35.34	20230221	8080	13.24	20230104	2.59	N	356890	500	23 억	20734	N	N	N	N
5	20231229	131307	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9150	-50	5	-0.54	37475640	4065	90.09	9170	9390	9150	11960	6440	9200	9221.28	0.43	268	268	9353	9276	9163	9086	8973	9315	9125	24	2760	500	6620	10	1	4766530	436	20.80	1.51	12	0.09	440.00	6049.00	14150	20230221	-35.34	8080	20230104	13.24	14150	-35.34	20230221	8080	13.24	20230104	14150	-35.34	20230221	8080	13.24	20230104	2.59	N	356890	500	23 억	20734	N	N	N	N
6	20231229	121310	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9150	-50	5	-0.54	37475640	4065	90.09	9170	9390	9150	11960	6440	9200	9221.28	0.43	268	268	9353	9276	9163	9086	8973	9315	9125	24	2760	500	6620	10	1	4766530	436	20.80	1.51	12	0.09	440.00	6049.00	14150	20230221	-35.34	8080	20230104	13.24	14150	-35.34	20230221	8080	13.24	20230104	14150	-35.34	20230221	8080	13.24	20230104	2.59	N	356890	500	23 억	20734	N	N	N	N
7	20231229	111210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9150	-50	5	-0.54	37475640	4065	90.09	9170	9390	9150	11960	6440	9200	9221.28	0.43	268	268	9353	9276	9163	9086	8973	9315	9125	24	2760	500	6620	10	1	4766530	436	20.80	1.51	12	0.09	440.00	6049.00	14150	20230221	-35.34	8080	20230104	13.24	14150	-35.34	20230221	8080	13.24	20230104	14150	-35.34	20230221	8080	13.24	20230104	2.59	N	356890	500	23 억	20734	N	N	N	N
8	20231229	101223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9150	-50	5	-0.54	37475640	4065	90.09	9170	9390	9150	11960	6440	9200	9221.28	0.43	268	268	9353	9276	9163	9086	8973	9315	9125	24	2760	500	6620	10	1	4766530	436	20.80	1.51	12	0.09	440.00	6049.00	14150	20230221	-35.34	8080	20230104	13.24	14150	-35.34	20230221	8080	13.24	20230104	14150	-35.34	20230221	8080	13.24	20230104	2.59	N	356890	500	23 억	20734	N	N	N	N
9	20231229	091222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9150	-50	5	-0.54	37475640	4065	90.09	9170	9390	9150	11960	6440	9200	9221.28	0.43	268	268	9353	9276	9163	9086	8973	9315	9125	24	2760	500	6620	10	1	4766530	436	20.80	1.51	12	0.09	440.00	6049.00	14150	20230221	-35.34	8080	20230104	13.24	14150	-35.34	20230221	8080	13.24	20230104	14150	-35.34	20230221	8080	13.24	20230104	2.59	N	356890	500	23 억	20734	N	N	N	N
10	20231228	161209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9150	-50	5	-0.54	36599060	3969	87.97	9170	9390	9150	11960	6440	9200	9221.28	0.43	0	268	9353	9276	9163	9086	8973	9315	9125	24	2760	500	6620	10	1	4766530	436	20.80	1.51	12	0.08	440.00	6049.00	14150	20230221	-35.34	8080	20230104	13.24	14150	-35.34	20230221	8080	13.24	20230104	14150	-35.34	20230221	8080	13.24	20230104	2.59	N	356890	500	23 억	20466	N	N	N	N
11	20231228	151218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9200	0	3	0.00	24764010	2681	59.42	9170	9390	9150	11960	6440	9200	9236.86	0.43	0	115	9353	9276	9163	9086	8973	9315	9125	24	2760	500	6620	10	1	4766530	439	20.91	1.52	12	0.06	440.00	6049.00	14150	20230221	-34.98	8080	20230104	13.86	14150	-34.98	20230221	8080	13.86	20230104	14150	-34.98	20230221	8080	13.86	20230104	2.59	N	356890	500	23 억	20466	N	N	N	N
12	20231228	141214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9260	60	2	0.65	20091240	2175	48.20	9170	9390	9150	11960	6440	9200	9237.35	0.43	0	-21	9353	9276	9163	9086	8973	9315	9125	24	2760	500	6620	10	1	4766530	441	21.05	1.53	12	0.05	440.00	6049.00	14150	20230221	-34.56	8080	20230104	14.60	14150	-34.56	20230221	8080	14.60	20230104	14150	-34.56	20230221	8080	14.60	20230104	2.59	N	356890	500	23 억	20466	N	N	N	N
13	20231228	131208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9310	110	2	1.20	19581390	2120	46.99	9170	9390	9150	11960	6440	9200	9236.50	0.43	0	-21	9353	9276	9163	9086	8973	9315	9125	24	2760	500	6620	10	1	4766530	444	21.16	1.54	12	0.04	440.00	6049.00	14150	20230221	-34.20	8080	20230104	15.22	14150	-34.20	20230221	8080	15.22	20230104	14150	-34.20	20230221	8080	15.22	20230104	2.59	N	356890	500	23 억	20466	N	N	N	N
14	20231228	121212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9310	110	2	1.20	19506910	2112	46.81	9170	9390	9150	11960	6440	9200	9236.23	0.43	0	-21	9353	9276	9163	9086	8973	9315	9125	24	2760	500	6620	10	1	4766530	444	21.16	1.54	12	0.04	440.00	6049.00	14150	20230221	-34.20	8080	20230104	15.22	14150	-34.20	20230221	8080	15.22	20230104	14150	-34.20	20230221	8080	15.22	20230104	2.59	N	356890	500	23 억	20466	N	N	N	N
15	20231228	111216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9230	30	2	0.33	8647190	939	20.81	9170	9250	9150	11960	6440	9200	9208.94	0.43	0	-20	9353	9276	9163	9086	8973	9315	9125	24	2760	500	6620	10	1	4766530	440	20.98	1.53	12	0.02	440.00	6049.00	14150	20230221	-34.77	8080	20230104	14.23	14150	-34.77	20230221	8080	14.23	20230104	14150	-34.77	20230221	8080	14.23	20230104	2.59	N	356890	500	23 억	20466	N	N	N	N
16	20231228	101210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9150	-50	5	-0.54	3347120	365	8.09	9170	9250	9150	11960	6440	9200	9170.19	0.43	0	-6	9353	9276	9163	9086	8973	9315	9125	24	2760	500	6620	10	1	4766530	436	20.80	1.51	12	0.01	440.00	6049.00	14150	20230221	-35.34	8080	20230104	13.24	14150	-35.34	20230221	8080	13.24	20230104	14150	-35.34	20230221	8080	13.24	20230104	2.59	N	356890	500	23 억	20466	N	N	N	N
17	20231228	091229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9170	-30	5	-0.33	596050	65	1.44	9170	9170	9170	11960	6440	9200	9170.00	0.43	0	-5	9353	9276	9163	9086	8973	9315	9125	24	2760	500	6620	10	1	4766530	437	20.84	1.52	12	0.00	440.00	6049.00	14150	20230221	-35.19	8080	20230104	13.49	14150	-35.19	20230221	8080	13.49	20230104	14150	-35.19	20230221	8080	13.49	20230104	2.59	N	356890	500	23 억	20466	N	N	N	N
18	20231227	161157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9200	130	2	1.43	40980300	4506	47.63	9050	9240	9050	11790	6350	9070	9094.61	0.42	0	292	9390	9230	9150	8990	8910	9190	8950	24	2720	500	6530	10	1	4766530	439	20.91	1.52	12	0.09	440.00	6049.00	14150	20230221	-34.98	8080	20230104	13.86	14150	-34.98	20230221	8080	13.86	20230104	14150	-34.98	20230221	8080	13.86	20230104	2.59	N	356890	500	23 억	20174	N	N	N	N
19	20231227	151215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9130	60	2	0.66	40135070	4414	46.65	9050	9240	9050	11790	6350	9070	9092.68	0.42	0	292	9390	9230	9150	8990	8910	9190	8950	24	2720	500	6530	10	1	4766530	435	20.75	1.51	12	0.09	440.00	6049.00	14150	20230221	-35.48	8080	20230104	13.00	14150	-35.48	20230221	8080	13.00	20230104	14150	-35.48	20230221	8080	13.00	20230104	2.59	N	356890	500	23 억	20174	N	N	N	N
20	20231227	141207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9070	0	3	0.00	38621060	4248	44.90	9050	9240	9050	11790	6350	9070	9091.59	0.42	0	342	9390	9230	9150	8990	8910	9190	8950	24	2720	500	6530	10	1	4766530	432	20.61	1.50	12	0.09	440.00	6049.00	14150	20230221	-35.90	8080	20230104	12.25	14150	-35.90	20230221	8080	12.25	20230104	14150	-35.90	20230221	8080	12.25	20230104	2.59	N	356890	500	23 억	20174	N	N	N	N
21	20231227	131200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9070	0	3	0.00	36124520	3973	41.99	9050	9240	9050	11790	6350	9070	9092.50	0.42	0	340	9390	9230	9150	8990	8910	9190	8950	24	2720	500	6530	10	1	4766530	432	20.61	1.50	12	0.08	440.00	6049.00	14150	20230221	-35.90	8080	20230104	12.25	14150	-35.90	20230221	8080	12.25	20230104	14150	-35.90	20230221	8080	12.25	20230104	2.59	N	356890	500	23 억	20174	N	N	N	N
22	20231227	121201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9070	0	3	0.00	28867290	3173	33.54	9050	9240	9050	11790	6350	9070	9097.79	0.42	0	256	9390	9230	9150	8990	8910	9190	8950	24	2720	500	6530	10	1	4766530	432	20.61	1.50	12	0.07	440.00	6049.00	14150	20230221	-35.90	8080	20230104	12.25	14150	-35.90	20230221	8080	12.25	20230104	14150	-35.90	20230221	8080	12.25	20230104	2.59	N	356890	500	23 억	20174	N	N	N	N
23	20231227	111212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9170	100	2	1.10	20104760	2208	23.34	9050	9240	9050	11790	6350	9070	9105.42	0.42	0	136	9390	9230	9150	8990	8910	9190	8950	24	2720	500	6530	10	1	4766530	437	20.84	1.52	12	0.05	440.00	6049.00	14150	20230221	-35.19	8080	20230104	13.49	14150	-35.19	20230221	8080	13.49	20230104	14150	-35.19	20230221	8080	13.49	20230104	2.59	N	356890	500	23 억	20174	N	N	N	N
24	20231227	101209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9150	80	2	0.88	11762820	1290	13.63	9050	9240	9050	11790	6350	9070	9118.47	0.42	0	66	9390	9230	9150	8990	8910	9190	8950	24	2720	500	6530	10	1	4766530	436	20.80	1.51	12	0.03	440.00	6049.00	14150	20230221	-35.34	8080	20230104	13.24	14150	-35.34	20230221	8080	13.24	20230104	14150	-35.34	20230221	8080	13.24	20230104	2.59	N	356890	500	23 억	20174	N	N	N	N
25	20231227	091212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9240	170	2	1.87	6627300	730	7.72	9050	9240	9050	11790	6350	9070	9078.49	0.42	0	155	9390	9230	9150	8990	8910	9190	8950	24	2720	500	6530	10	1	4766530	440	21.00	1.53	12	0.02	440.00	6049.00	14150	20230221	-34.70	8080	20230104	14.36	14150	-34.70	20230221	8080	14.36	20230104	14150	-34.70	20230221	8080	14.36	20230104	2.59	N	356890	500	23 억	20174	N	N	N	N
26	20231226	161210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9070	-230	5	-2.47	86095130	9412	158.72	9310	9310	9070	12090	6510	9300	9147.38	0.44	0	-607	9580	9440	9310	9170	9040	9375	9105	24	2790	500	6690	10	1	4766530	432	20.61	1.50	12	0.20	440.00	6049.00	14150	20230221	-35.90	8080	20230104	12.25	14150	-35.90	20230221	8080	12.25	20230104	14150	-35.90	20230221	8080	12.25	20230104	2.66	N	356890	500	23 억	20781	N	N	N	N
27	20231226	151210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9090	-210	5	-2.26	72685520	7934	133.79	9310	9310	9070	12090	6510	9300	9161.27	0.44	0	-608	9580	9440	9310	9170	9040	9375	9105	24	2790	500	6690	10	1	4766530	433	20.66	1.50	12	0.17	440.00	6049.00	14150	20230221	-35.76	8080	20230104	12.50	14150	-35.76	20230221	8080	12.50	20230104	14150	-35.76	20230221	8080	12.50	20230104	2.66	N	356890	500	23 억	20781	N	N	N	N
28	20231226	141212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9150	-150	5	-1.61	44875620	4881	82.31	9310	9310	9150	12090	6510	9300	9193.94	0.44	0	-530	9580	9440	9310	9170	9040	9375	9105	24	2790	500	6690	10	1	4766530	436	20.80	1.51	12	0.10	440.00	6049.00	14150	20230221	-35.34	8080	20230104	13.24	14150	-35.34	20230221	8080	13.24	20230104	14150	-35.34	20230221	8080	13.24	20230104	2.66	N	356890	500	23 억	20781	N	N	N	N
29	20231226	131211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9190	-110	5	-1.18	25284300	2745	46.29	9310	9310	9170	12090	6510	9300	9211.04	0.44	0	-491	9580	9440	9310	9170	9040	9375	9105	24	2790	500	6690	10	1	4766530	438	20.89	1.52	12	0.06	440.00	6049.00	14150	20230221	-35.05	8080	20230104	13.74	14150	-35.05	20230221	8080	13.74	20230104	14150	-35.05	20230221	8080	13.74	20230104	2.66	N	356890	500	23 억	20781	N	N	N	N
30	20231226	121210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9260	-40	5	-0.43	18937710	2055	34.65	9310	9310	9170	12090	6510	9300	9215.43	0.44	0	-485	9580	9440	9310	9170	9040	9375	9105	24	2790	500	6690	10	1	4766530	441	21.05	1.53	12	0.04	440.00	6049.00	14150	20230221	-34.56	8080	20230104	14.60	14150	-34.56	20230221	8080	14.60	20230104	14150	-34.56	20230221	8080	14.60	20230104	2.66	N	356890	500	23 억	20781	N	N	N	N
31	20231226	111214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9230	-70	5	-0.75	13652640	1481	24.97	9310	9310	9190	12090	6510	9300	9218.53	0.44	0	-473	9580	9440	9310	9170	9040	9375	9105	24	2790	500	6690	10	1	4766530	440	20.98	1.53	12	0.03	440.00	6049.00	14150	20230221	-34.77	8080	20230104	14.23	14150	-34.77	20230221	8080	14.23	20230104	14150	-34.77	20230221	8080	14.23	20230104	2.66	N	356890	500	23 억	20781	N	N	N	N
32	20231226	101207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9230	-70	5	-0.75	12018550	1304	21.99	9310	9310	9190	12090	6510	9300	9216.68	0.44	0	-473	9580	9440	9310	9170	9040	9375	9105	24	2790	500	6690	10	1	4766530	440	20.98	1.53	12	0.03	440.00	6049.00	14150	20230221	-34.77	8080	20230104	14.23	14150	-34.77	20230221	8080	14.23	20230104	14150	-34.77	20230221	8080	14.23	20230104	2.66	N	356890	500	23 억	20781	N	N	N	N
33	20231226	091210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9210	-90	5	-0.97	2172930	235	3.96	9310	9310	9200	12090	6510	9300	9246.51	0.44	0	-157	9580	9440	9310	9170	9040	9375	9105	24	2790	500	6690	10	1	4766530	439	20.93	1.52	12	0.00	440.00	6049.00	14150	20230221	-34.91	8080	20230104	13.99	14150	-34.91	20230221	8080	13.99	20230104	14150	-34.91	20230221	8080	13.99	20230104	2.66	N	356890	500	23 억	20781	N	N	N	N
34	20231222	161151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9300	10	2	0.11	54739070	5879	96.77	9340	9450	9180	12070	6510	9290	9310.97	0.44	0	-374	9523	9406	9343	9226	9163	9375	9195	24	2780	500	6680	10	1	4766530	443	21.14	1.54	12	0.12	440.00	6049.00	14150	20230221	-34.28	8080	20230104	15.10	14150	-34.28	20230221	8080	15.10	20230104	14150	-34.28	20230221	8080	15.10	20230104	2.68	N	356890	500	23 억	21155	N	Y	N	N
35	20231222	151147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9300	10	2	0.11	54106680	5811	95.65	9340	9450	9180	12070	6510	9290	9311.08	0.44	0	-373	9523	9406	9343	9226	9163	9375	9195	24	2780	500	6680	10	1	4766530	443	21.14	1.54	12	0.12	440.00	6049.00	14150	20230221	-34.28	8080	20230104	15.10	14150	-34.28	20230221	8080	15.10	20230104	14150	-34.28	20230221	8080	15.10	20230104	2.68	N	356890	500	23 억	21155	N	N	N	N
36	20231222	141147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9320	30	2	0.32	53101340	5703	93.88	9340	9450	9180	12070	6510	9290	9311.12	0.44	0	-340	9523	9406	9343	9226	9163	9375	9195	24	2780	500	6680	10	1	4766530	444	21.18	1.54	12	0.12	440.00	6049.00	14150	20230221	-34.13	8080	20230104	15.35	14150	-34.13	20230221	8080	15.35	20230104	14150	-34.13	20230221	8080	15.35	20230104	2.68	N	356890	500	23 억	21155	N	N	N	N
37	20231222	131146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9390	100	2	1.08	52560190	5645	92.92	9340	9450	9180	12070	6510	9290	9310.93	0.44	0	-367	9523	9406	9343	9226	9163	9375	9195	24	2780	500	6680	10	1	4766530	448	21.34	1.55	12	0.12	440.00	6049.00	14150	20230221	-33.64	8080	20230104	16.21	14150	-33.64	20230221	8080	16.21	20230104	14150	-33.64	20230221	8080	16.21	20230104	2.68	N	356890	500	23 억	21155	N	N	N	N
38	20231222	121147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9410	120	2	1.29	42297960	4546	74.83	9340	9450	9180	12070	6510	9290	9304.43	0.44	0	-417	9523	9406	9343	9226	9163	9375	9195	24	2780	500	6680	10	1	4766530	449	21.39	1.56	12	0.10	440.00	6049.00	14150	20230221	-33.50	8080	20230104	16.46	14150	-33.50	20230221	8080	16.46	20230104	14150	-33.50	20230221	8080	16.46	20230104	2.68	N	356890	500	23 억	21155	N	N	N	N
39	20231222	111145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9290	0	3	0.00	23274360	2516	41.42	9340	9350	9180	12070	6510	9290	9250.54	0.44	0	-106	9523	9406	9343	9226	9163	9375	9195	24	2780	500	6680	10	1	4766530	443	21.11	1.54	12	0.05	440.00	6049.00	14150	20230221	-34.35	8080	20230104	14.98	14150	-34.35	20230221	8080	14.98	20230104	14150	-34.35	20230221	8080	14.98	20230104	2.68	N	356890	500	23 억	21155	N	N	N	N
40	20231222	101141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9310	20	2	0.22	10233260	1103	18.16	9340	9350	9200	12070	6510	9290	9277.66	0.44	0	-83	9523	9406	9343	9226	9163	9375	9195	24	2780	500	6680	10	1	4766530	444	21.16	1.54	12	0.02	440.00	6049.00	14150	20230221	-34.20	8080	20230104	15.22	14150	-34.20	20230221	8080	15.22	20230104	14150	-34.20	20230221	8080	15.22	20230104	2.68	N	356890	500	23 억	21155	N	N	N	N
41	20231222	091146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9340	50	2	0.54	5869140	634	10.44	9340	9350	9200	12070	6510	9290	9257.32	0.44	0	-9	9523	9406	9343	9226	9163	9375	9195	24	2780	500	6680	10	1	4766530	445	21.23	1.54	12	0.01	440.00	6049.00	14150	20230221	-33.99	8080	20230104	15.59	14150	-33.99	20230221	8080	15.59	20230104	14150	-33.99	20230221	8080	15.59	20230104	2.68	N	356890	500	23 억	21155	N	N	N	N
42	20231221	161137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9290	-50	5	-0.54	56847010	6075	82.43	9460	9460	9280	12140	6540	9340	9357.53	0.45	0	-287	9580	9460	9380	9260	9180	9420	9220	24	2800	500	6720	10	1	4766530	443	21.11	1.54	12	0.13	440.00	6049.00	14150	20230221	-34.35	8080	20230104	14.98	14150	-34.35	20230221	8080	14.98	20230104	14150	-34.35	20230221	8080	14.98	20230104	2.70	N	356890	500	23 억	21442	N	N	N	N
43	20231221	151143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9290	-50	5	-0.54	53010300	5662	76.82	9460	9460	9290	12140	6540	9340	9362.47	0.45	0	-287	9580	9460	9380	9260	9180	9420	9220	24	2800	500	6720	10	1	4766530	443	21.11	1.54	12	0.12	440.00	6049.00	14150	20230221	-34.35	8080	20230104	14.98	14150	-34.35	20230221	8080	14.98	20230104	14150	-34.35	20230221	8080	14.98	20230104	2.70	N	356890	500	23 억	21442	N	N	N	N
44	20231221	141138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9300	-40	5	-0.43	49712140	5307	72.01	9460	9460	9300	12140	6540	9340	9367.28	0.45	0	-290	9580	9460	9380	9260	9180	9420	9220	24	2800	500	6720	10	1	4766530	443	21.14	1.54	12	0.11	440.00	6049.00	14150	20230221	-34.28	8080	20230104	15.10	14150	-34.28	20230221	8080	15.10	20230104	14150	-34.28	20230221	8080	15.10	20230104	2.70	N	356890	500	23 억	21442	N	N	N	N
45	20231221	131136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9340	0	3	0.00	35489610	3780	51.29	9460	9460	9320	12140	6540	9340	9388.79	0.45	0	-295	9580	9460	9380	9260	9180	9420	9220	24	2800	500	6720	10	1	4766530	445	21.23	1.54	12	0.08	440.00	6049.00	14150	20230221	-33.99	8080	20230104	15.59	14150	-33.99	20230221	8080	15.59	20230104	14150	-33.99	20230221	8080	15.59	20230104	2.70	N	356890	500	23 억	21442	N	N	N	N
46	20231221	121143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9360	20	2	0.21	22636180	2407	32.66	9460	9460	9320	12140	6540	9340	9404.31	0.45	0	-302	9580	9460	9380	9260	9180	9420	9220	24	2800	500	6720	10	1	4766530	446	21.27	1.55	12	0.05	440.00	6049.00	14150	20230221	-33.85	8080	20230104	15.84	14150	-33.85	20230221	8080	15.84	20230104	14150	-33.85	20230221	8080	15.84	20230104	2.70	N	356890	500	23 억	21442	N	N	N	N
47	20231221	111144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9320	-20	5	-0.21	20739700	2204	29.91	9460	9460	9320	12140	6540	9340	9410.03	0.45	0	-302	9580	9460	9380	9260	9180	9420	9220	24	2800	500	6720	10	1	4766530	444	21.18	1.54	12	0.05	440.00	6049.00	14150	20230221	-34.13	8080	20230104	15.35	14150	-34.13	20230221	8080	15.35	20230104	14150	-34.13	20230221	8080	15.35	20230104	2.70	N	356890	500	23 억	21442	N	N	N	N
48	20231221	101138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9330	-10	5	-0.11	19219570	2041	27.69	9460	9460	9330	12140	6540	9340	9416.74	0.45	0	-296	9580	9460	9380	9260	9180	9420	9220	24	2800	500	6720	10	1	4766530	445	21.20	1.54	12	0.04	440.00	6049.00	14150	20230221	-34.06	8080	20230104	15.47	14150	-34.06	20230221	8080	15.47	20230104	14150	-34.06	20230221	8080	15.47	20230104	2.70	N	356890	500	23 억	21442	N	N	N	N
49	20231221	091140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9450	110	2	1.18	8751520	926	12.56	9460	9460	9370	12140	6540	9340	9450.89	0.45	0	-231	9580	9460	9380	9260	9180	9420	9220	24	2800	500	6720	10	1	4766530	450	21.48	1.56	12	0.02	440.00	6049.00	14150	20230221	-33.22	8080	20230104	16.96	14150	-33.22	20230221	8080	16.96	20230104	14150	-33.22	20230221	8080	16.96	20230104	2.70	N	356890	500	23 억	21442	N	N	N	N
50	20231220	161144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9340	40	2	0.43	68836340	7370	135.11	9500	9500	9300	12090	6510	9300	9340.07	0.46	0	-287	9413	9356	9303	9246	9193	9385	9275	24	2790	500	6690	10	1	4766530	445	21.23	1.54	12	0.15	440.00	6049.00	14150	20230221	-33.99	8080	20230104	15.59	14150	-33.99	20230221	8080	15.59	20230104	14150	-33.99	20230221	8080	15.59	20230104	2.72	N	356890	500	23 억	21729	N	N	N	N
51	20231220	151239	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9310	10	2	0.11	68257310	7308	133.97	9500	9500	9300	12090	6510	9300	9340.08	0.46	0	-265	9413	9356	9303	9246	9193	9385	9275	24	2790	500	6690	10	1	4766530	444	21.16	1.54	12	0.15	440.00	6049.00	14150	20230221	-34.20	8080	20230104	15.22	14150	-34.20	20230221	8080	15.22	20230104	14150	-34.20	20230221	8080	15.22	20230104	2.72	N	356890	500	23 억	21729	N	N	N	N
52	20231220	141302	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9370	70	2	0.75	56151950	6008	110.14	9500	9500	9300	12090	6510	9300	9346.20	0.46	0	-384	9413	9356	9303	9246	9193	9385	9275	24	2790	500	6690	10	1	4766530	447	21.30	1.55	12	0.13	440.00	6049.00	14150	20230221	-33.78	8080	20230104	15.97	14150	-33.78	20230221	8080	15.97	20230104	14150	-33.78	20230221	8080	15.97	20230104	2.72	N	356890	500	23 억	21729	N	N	N	N
53	20231220	131249	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9300	0	3	0.00	42549470	4553	83.46	9500	9500	9300	12090	6510	9300	9345.37	0.46	0	-381	9413	9356	9303	9246	9193	9385	9275	24	2790	500	6690	10	1	4766530	443	21.14	1.54	12	0.10	440.00	6049.00	14150	20230221	-34.28	8080	20230104	15.10	14150	-34.28	20230221	8080	15.10	20230104	14150	-34.28	20230221	8080	15.10	20230104	2.72	N	356890	500	23 억	21729	N	N	N	N
54	20231220	121137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9380	80	2	0.86	27439860	2931	53.73	9500	9500	9300	12090	6510	9300	9361.94	0.46	0	-387	9413	9356	9303	9246	9193	9385	9275	24	2790	500	6690	10	1	4766530	447	21.32	1.55	12	0.06	440.00	6049.00	14150	20230221	-33.71	8080	20230104	16.09	14150	-33.71	20230221	8080	16.09	20230104	14150	-33.71	20230221	8080	16.09	20230104	2.72	N	356890	500	23 억	21729	N	N	N	N
55	20231220	111140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9370	70	2	0.75	23285120	2487	45.59	9500	9500	9300	12090	6510	9300	9362.73	0.46	0	-386	9413	9356	9303	9246	9193	9385	9275	24	2790	500	6690	10	1	4766530	447	21.30	1.55	12	0.05	440.00	6049.00	14150	20230221	-33.78	8080	20230104	15.97	14150	-33.78	20230221	8080	15.97	20230104	14150	-33.78	20230221	8080	15.97	20230104	2.72	N	356890	500	23 억	21729	N	N	N	N
56	20231220	101142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9410	110	2	1.18	17357600	1855	34.01	9500	9500	9300	12090	6510	9300	9357.20	0.46	0	-346	9413	9356	9303	9246	9193	9385	9275	24	2790	500	6690	10	1	4766530	449	21.39	1.56	12	0.04	440.00	6049.00	14150	20230221	-33.50	8080	20230104	16.46	14150	-33.50	20230221	8080	16.46	20230104	14150	-33.50	20230221	8080	16.46	20230104	2.72	N	356890	500	23 억	21729	N	N	N	N
57	20231220	091139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9480	180	2	1.94	2708480	288	5.28	9500	9500	9300	12090	6510	9300	9404.44	0.46	0	-29	9413	9356	9303	9246	9193	9385	9275	24	2790	500	6690	10	1	4766530	452	21.55	1.57	12	0.01	440.00	6049.00	14150	20230221	-33.00	8080	20230104	17.33	14150	-33.00	20230221	8080	17.33	20230104	14150	-33.00	20230221	8080	17.33	20230104	2.72	N	356890	500	23 억	21729	N	N	N	N
58	20231219	161137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9300	-20	5	-0.21	50607920	5454	142.25	9260	9360	9250	12110	6530	9320	9279.05	0.46	0	-16	9513	9416	9343	9246	9173	9465	9295	24	2790	500	6710	10	1	4756530	442	21.14	1.54	12	0.11	440.00	6049.00	14150	20230221	-34.28	8080	20230104	15.10	14150	-34.28	20230221	8080	15.10	20230104	14150	-34.28	20230221	8080	15.10	20230104	2.73	N	356890	500	23 억	21745	N	N	N	N
59	20231219	151141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9290	-30	5	-0.32	49000640	5281	137.74	9260	9360	9250	12110	6530	9320	9278.67	0.46	0	-14	9513	9416	9343	9246	9173	9465	9295	24	2790	500	6710	10	1	4756530	442	21.11	1.54	12	0.11	440.00	6049.00	14150	20230221	-34.35	8080	20230104	14.98	14150	-34.35	20230221	8080	14.98	20230104	14150	-34.35	20230221	8080	14.98	20230104	2.73	N	356890	500	23 억	21745	N	N	N	N
60	20231219	141136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9330	10	2	0.11	34136330	3676	95.88	9260	9360	9250	12110	6530	9320	9286.27	0.46	0	1	9513	9416	9343	9246	9173	9465	9295	24	2790	500	6710	10	1	4756530	444	21.20	1.54	12	0.08	440.00	6049.00	14150	20230221	-34.06	8080	20230104	15.47	14150	-34.06	20230221	8080	15.47	20230104	14150	-34.06	20230221	8080	15.47	20230104	2.73	N	356890	500	23 억	21745	N	N	N	N
61	20231219	131143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9280	-40	5	-0.43	31286700	3369	87.87	9260	9360	9250	12110	6530	9320	9286.64	0.46	0	1	9513	9416	9343	9246	9173	9465	9295	24	2790	500	6710	10	1	4756530	441	21.09	1.53	12	0.07	440.00	6049.00	14150	20230221	-34.42	8080	20230104	14.85	14150	-34.42	20230221	8080	14.85	20230104	14150	-34.42	20230221	8080	14.85	20230104	2.73	N	356890	500	23 억	21745	N	N	N	N
62	20231219	121144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9320	0	3	0.00	30831900	3320	86.59	9260	9360	9250	12110	6530	9320	9286.72	0.46	0	6	9513	9416	9343	9246	9173	9465	9295	24	2790	500	6710	10	1	4756530	443	21.18	1.54	12	0.07	440.00	6049.00	14150	20230221	-34.13	8080	20230104	15.35	14150	-34.13	20230221	8080	15.35	20230104	14150	-34.13	20230221	8080	15.35	20230104	2.73	N	356890	500	23 억	21745	N	N	N	N
63	20231219	111140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9320	0	3	0.00	30803940	3317	86.52	9260	9360	9250	12110	6530	9320	9286.69	0.46	0	9	9513	9416	9343	9246	9173	9465	9295	24	2790	500	6710	10	1	4756530	443	21.18	1.54	12	0.07	440.00	6049.00	14150	20230221	-34.13	8080	20230104	15.35	14150	-34.13	20230221	8080	15.35	20230104	14150	-34.13	20230221	8080	15.35	20230104	2.73	N	356890	500	23 억	21745	N	N	N	N
64	20231219	101137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9330	10	2	0.11	24606170	2651	69.14	9260	9360	9250	12110	6530	9320	9281.84	0.46	0	17	9513	9416	9343	9246	9173	9465	9295	24	2790	500	6710	10	1	4756530	444	21.20	1.54	12	0.06	440.00	6049.00	14150	20230221	-34.06	8080	20230104	15.47	14150	-34.06	20230221	8080	15.47	20230104	14150	-34.06	20230221	8080	15.47	20230104	2.73	N	356890	500	23 억	21745	N	N	N	N
65	20231219	091134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9350	30	2	0.32	4591690	496	12.94	9260	9360	9250	12110	6530	9320	9257.44	0.46	0	53	9513	9416	9343	9246	9173	9465	9295	24	2790	500	6710	10	1	4756530	445	21.25	1.55	12	0.01	440.00	6049.00	14150	20230221	-33.92	8080	20230104	15.72	14150	-33.92	20230221	8080	15.72	20230104	14150	-33.92	20230221	8080	15.72	20230104	2.73	N	356890	500	23 억	21745	N	N	N	N
66	20231218	161133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9320	10	2	0.11	35904580	3834	92.92	9310	9440	9270	12100	6520	9310	9364.80	0.46	0	-232	9590	9450	9360	9220	9130	9405	9175	24	2790	500	6700	10	1	4756530	443	21.18	1.54	12	0.08	440.00	6049.00	14150	20230221	-34.13	8080	20230104	15.35	14150	-34.13	20230221	8080	15.35	20230104	14150	-34.13	20230221	8080	15.35	20230104	2.75	N	356890	500	23 억	21977	N	N	N	N
67	20231218	151136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9340	30	2	0.32	34199530	3651	88.49	9310	9440	9270	12100	6520	9310	9367.17	0.46	0	-220	9590	9450	9360	9220	9130	9405	9175	24	2790	500	6700	10	1	4756530	444	21.23	1.54	12	0.08	440.00	6049.00	14150	20230221	-33.99	8080	20230104	15.59	14150	-33.99	20230221	8080	15.59	20230104	14150	-33.99	20230221	8080	15.59	20230104	2.75	N	356890	500	23 억	21977	N	N	N	N
68	20231218	141139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9290	-20	5	-0.21	30888410	3296	79.88	9310	9440	9270	12100	6520	9310	9371.48	0.46	0	-193	9590	9450	9360	9220	9130	9405	9175	24	2790	500	6700	10	1	4756530	442	21.11	1.54	12	0.07	440.00	6049.00	14150	20230221	-34.35	8080	20230104	14.98	14150	-34.35	20230221	8080	14.98	20230104	14150	-34.35	20230221	8080	14.98	20230104	2.75	N	356890	500	23 억	21977	N	N	N	N
69	20231218	131130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9360	50	2	0.54	21232690	2262	54.82	9310	9440	9270	12100	6520	9310	9386.69	0.46	0	-184	9590	9450	9360	9220	9130	9405	9175	24	2790	500	6700	10	1	4756530	445	21.27	1.55	12	0.05	440.00	6049.00	14150	20230221	-33.85	8080	20230104	15.84	14150	-33.85	20230221	8080	15.84	20230104	14150	-33.85	20230221	8080	15.84	20230104	2.75	N	356890	500	23 억	21977	N	N	N	N
70	20231218	121126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9350	40	2	0.43	20277260	2160	52.35	9310	9440	9270	12100	6520	9310	9387.62	0.46	0	-124	9590	9450	9360	9220	9130	9405	9175	24	2790	500	6700	10	1	4756530	445	21.25	1.55	12	0.05	440.00	6049.00	14150	20230221	-33.92	8080	20230104	15.72	14150	-33.92	20230221	8080	15.72	20230104	14150	-33.92	20230221	8080	15.72	20230104	2.75	N	356890	500	23 억	21977	N	N	N	N
71	20231218	111128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9440	130	2	1.40	10281850	1096	26.56	9310	9440	9270	12100	6520	9310	9381.25	0.46	0	-66	9590	9450	9360	9220	9130	9405	9175	24	2790	500	6700	10	1	4756530	449	21.45	1.56	12	0.02	440.00	6049.00	14150	20230221	-33.29	8080	20230104	16.83	14150	-33.29	20230221	8080	16.83	20230104	14150	-33.29	20230221	8080	16.83	20230104	2.75	N	356890	500	23 억	21977	N	N	N	N
72	20231218	101127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9420	110	2	1.18	2311780	247	5.99	9310	9440	9270	12100	6520	9310	9359.43	0.46	0	-2	9590	9450	9360	9220	9130	9405	9175	24	2790	500	6700	10	1	4756530	448	21.41	1.56	12	0.01	440.00	6049.00	14150	20230221	-33.43	8080	20230104	16.58	14150	-33.43	20230221	8080	16.58	20230104	14150	-33.43	20230221	8080	16.58	20230104	2.75	N	356890	500	23 억	21977	N	N	N	N
73	20231218	091124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9440	130	2	1.40	2255260	241	5.84	9310	9440	9270	12100	6520	9310	9357.93	0.46	0	-2	9590	9450	9360	9220	9130	9405	9175	24	2790	500	6700	10	1	4756530	449	21.45	1.56	12	0.01	440.00	6049.00	14150	20230221	-33.29	8080	20230104	16.83	14150	-33.29	20230221	8080	16.83	20230104	14150	-33.29	20230221	8080	16.83	20230104	2.75	N	356890	500	23 억	21977	N	N	N	N
74	20231215	161128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9310	-50	5	-0.53	38469630	4116	99.90	9480	9500	9270	12160	6560	9360	9346.36	0.47	0	-374	9720	9540	9420	9240	9120	9630	9330	24	2800	500	6730	10	1	4756530	443	21.16	1.54	12	0.09	440.00	6049.00	14150	20230221	-34.20	8080	20230104	15.22	14150	-34.20	20230221	8080	15.22	20230104	14150	-34.20	20230221	8080	15.22	20230104	2.76	N	356890	500	23 억	22351	N	N	N	N
75	20231215	151131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9340	-20	5	-0.21	35572750	3805	92.35	9480	9500	9270	12160	6560	9360	9348.95	0.47	0	-373	9720	9540	9420	9240	9120	9630	9330	24	2800	500	6730	10	1	4756530	444	21.23	1.54	12	0.08	440.00	6049.00	14150	20230221	-33.99	8080	20230104	15.59	14150	-33.99	20230221	8080	15.59	20230104	14150	-33.99	20230221	8080	15.59	20230104	2.76	N	356890	500	23 억	22351	N	N	N	N
76	20231215	141130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9390	30	2	0.32	32461680	3472	84.27	9480	9500	9270	12160	6560	9360	9349.56	0.47	0	-365	9720	9540	9420	9240	9120	9630	9330	24	2800	500	6730	10	1	4756530	447	21.34	1.55	12	0.07	440.00	6049.00	14150	20230221	-33.64	8080	20230104	16.21	14150	-33.64	20230221	8080	16.21	20230104	14150	-33.64	20230221	8080	16.21	20230104	2.76	N	356890	500	23 억	22351	N	N	N	N
77	20231215	131124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9340	-20	5	-0.21	25149690	2690	65.29	9480	9500	9270	12160	6560	9360	9349.33	0.47	0	-304	9720	9540	9420	9240	9120	9630	9330	24	2800	500	6730	10	1	4756530	444	21.23	1.54	12	0.06	440.00	6049.00	14150	20230221	-33.99	8080	20230104	15.59	14150	-33.99	20230221	8080	15.59	20230104	14150	-33.99	20230221	8080	15.59	20230104	2.76	N	356890	500	23 억	22351	N	N	N	N
78	20231215	121125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9360	0	3	0.00	22403180	2396	58.16	9480	9500	9270	12160	6560	9360	9350.24	0.47	0	-295	9720	9540	9420	9240	9120	9630	9330	24	2800	500	6730	10	1	4756530	445	21.27	1.55	12	0.05	440.00	6049.00	14150	20230221	-33.85	8080	20230104	15.84	14150	-33.85	20230221	8080	15.84	20230104	14150	-33.85	20230221	8080	15.84	20230104	2.76	N	356890	500	23 억	22351	N	N	N	N
79	20231215	111119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9360	0	3	0.00	11824770	1258	30.53	9480	9500	9270	12160	6560	9360	9399.66	0.47	0	-295	9720	9540	9420	9240	9120	9630	9330	24	2800	500	6730	10	1	4756530	445	21.27	1.55	12	0.03	440.00	6049.00	14150	20230221	-33.85	8080	20230104	15.84	14150	-33.85	20230221	8080	15.84	20230104	14150	-33.85	20230221	8080	15.84	20230104	2.76	N	356890	500	23 억	22351	N	N	N	N
80	20231215	101125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9470	110	2	1.18	5886170	622	15.10	9480	9500	9310	12160	6560	9360	9463.30	0.47	0	-259	9720	9540	9420	9240	9120	9630	9330	24	2800	500	6730	10	1	4756530	450	21.52	1.57	12	0.01	440.00	6049.00	14150	20230221	-33.07	8080	20230104	17.20	14150	-33.07	20230221	8080	17.20	20230104	14150	-33.07	20230221	8080	17.20	20230104	2.76	N	356890	500	23 억	22351	N	N	N	N
81	20231215	091129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9490	130	2	1.39	4919830	519	12.60	9480	9500	9410	12160	6560	9360	9479.44	0.47	0	-223	9720	9540	9420	9240	9120	9630	9330	24	2800	500	6730	10	1	4756530	451	21.57	1.57	12	0.01	440.00	6049.00	14150	20230221	-32.93	8080	20230104	17.45	14150	-32.93	20230221	8080	17.45	20230104	14150	-32.93	20230221	8080	17.45	20230104	2.76	N	356890	500	23 억	22351	N	N	N	N
82	20231214	161120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9360	90	2	0.97	38497230	4120	130.63	9310	9600	9300	12050	6490	9270	9343.99	0.47	0	-197	9490	9380	9310	9200	9130	9345	9165	24	2780	500	6670	10	1	4756530	445	21.27	1.55	12	0.09	440.00	6049.00	14150	20230221	-33.85	8080	20230104	15.84	14150	-33.85	20230221	8080	15.84	20230104	14150	-33.85	20230221	8080	15.84	20230104	2.76	N	356890	500	23 억	22548	N	N	N	N
83	20231214	151158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9350	80	2	0.86	32602960	3488	110.59	9310	9600	9300	12050	6490	9270	9347.18	0.47	0	-197	9490	9380	9310	9200	9130	9345	9165	24	2780	500	6670	10	1	4756530	445	21.25	1.55	12	0.07	440.00	6049.00	14150	20230221	-33.92	8080	20230104	15.72	14150	-33.92	20230221	8080	15.72	20230104	14150	-33.92	20230221	8080	15.72	20230104	2.76	N	356890	500	23 억	22548	N	N	N	N
84	20231214	141126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9330	60	2	0.65	22484270	2405	76.25	9310	9600	9300	12050	6490	9270	9348.97	0.47	0	-109	9490	9380	9310	9200	9130	9345	9165	24	2780	500	6670	10	1	4756530	444	21.20	1.54	12	0.05	440.00	6049.00	14150	20230221	-34.06	8080	20230104	15.47	14150	-34.06	20230221	8080	15.47	20230104	14150	-34.06	20230221	8080	15.47	20230104	2.76	N	356890	500	23 억	22548	N	N	N	N
85	20231214	131155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9300	30	2	0.32	20946270	2240	71.02	9310	9600	9300	12050	6490	9270	9351.01	0.47	0	-105	9490	9380	9310	9200	9130	9345	9165	24	2780	500	6670	10	1	4756530	442	21.14	1.54	12	0.05	440.00	6049.00	14150	20230221	-34.28	8080	20230104	15.10	14150	-34.28	20230221	8080	15.10	20230104	14150	-34.28	20230221	8080	15.10	20230104	2.76	N	356890	500	23 억	22548	N	N	N	N
86	20231214	121217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9320	50	2	0.54	19745720	2111	66.93	9310	9600	9300	12050	6490	9270	9353.73	0.47	0	-91	9490	9380	9310	9200	9130	9345	9165	24	2780	500	6670	10	1	4756530	443	21.18	1.54	12	0.04	440.00	6049.00	14150	20230221	-34.13	8080	20230104	15.35	14150	-34.13	20230221	8080	15.35	20230104	14150	-34.13	20230221	8080	15.35	20230104	2.76	N	356890	500	23 억	22548	N	N	N	N
87	20231214	111151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9330	60	2	0.65	12918090	1378	43.69	9310	9600	9300	12050	6490	9270	9374.52	0.47	0	-86	9490	9380	9310	9200	9130	9345	9165	24	2780	500	6670	10	1	4756530	444	21.20	1.54	12	0.03	440.00	6049.00	14150	20230221	-34.06	8080	20230104	15.47	14150	-34.06	20230221	8080	15.47	20230104	14150	-34.06	20230221	8080	15.47	20230104	2.76	N	356890	500	23 억	22548	N	N	N	N
88	20231214	101110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9360	90	2	0.97	12209110	1302	41.28	9310	9600	9300	12050	6490	9270	9377.20	0.47	0	-80	9490	9380	9310	9200	9130	9345	9165	24	2780	500	6670	10	1	4756530	445	21.27	1.55	12	0.03	440.00	6049.00	14150	20230221	-33.85	8080	20230104	15.84	14150	-33.85	20230221	8080	15.84	20230104	14150	-33.85	20230221	8080	15.84	20230104	2.76	N	356890	500	23 억	22548	N	N	N	N
89	20231214	091050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9480	210	2	2.27	5258550	557	17.66	9310	9600	9300	12050	6490	9270	9440.84	0.47	0	-59	9490	9380	9310	9200	9130	9345	9165	24	2780	500	6670	10	1	4756530	451	21.55	1.57	12	0.01	440.00	6049.00	14150	20230221	-33.00	8080	20230104	17.33	14150	-33.00	20230221	8080	17.33	20230104	14150	-33.00	20230221	8080	17.33	20230104	2.76	N	356890	500	23 억	22548	N	N	N	N
90	20231213	161116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9270	-130	5	-1.38	29316050	3143	208.70	9420	9420	9240	12220	6580	9400	9327.52	0.48	0	-122	9566	9482	9416	9332	9266	9525	9375	24	2820	500	6760	10	1	4756530	441	21.07	1.53	12	0.07	440.00	6049.00	14150	20230221	-34.49	8080	20230104	14.73	14150	-34.49	20230221	8080	14.73	20230104	14150	-34.49	20230221	8080	14.73	20230104	2.77	N	356890	500	23 억	22670	N	N	N	N
91	20231213	151139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9340	-60	5	-0.64	27814310	2981	197.94	9420	9420	9240	12220	6580	9400	9330.53	0.48	0	-113	9566	9482	9416	9332	9266	9525	9375	24	2820	500	6760	10	1	4756530	444	21.23	1.54	12	0.06	440.00	6049.00	14150	20230221	-33.99	8080	20230104	15.59	14150	-33.99	20230221	8080	15.59	20230104	14150	-33.99	20230221	8080	15.59	20230104	2.77	N	356890	500	23 억	22670	N	N	N	N
92	20231213	141138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9350	-50	5	-0.53	23611150	2528	167.86	9420	9420	9240	12220	6580	9400	9339.85	0.48	0	-113	9566	9482	9416	9332	9266	9525	9375	24	2820	500	6760	10	1	4756530	445	21.25	1.55	12	0.05	440.00	6049.00	14150	20230221	-33.92	8080	20230104	15.72	14150	-33.92	20230221	8080	15.72	20230104	14150	-33.92	20230221	8080	15.72	20230104	2.77	N	356890	500	23 억	22670	N	N	N	N
93	20231213	131143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9290	-110	5	-1.17	22570630	2416	160.42	9420	9420	9240	12220	6580	9400	9342.15	0.48	0	-96	9566	9482	9416	9332	9266	9525	9375	24	2820	500	6760	10	1	4756530	442	21.11	1.54	12	0.05	440.00	6049.00	14150	20230221	-34.35	8080	20230104	14.98	14150	-34.35	20230221	8080	14.98	20230104	14150	-34.35	20230221	8080	14.98	20230104	2.77	N	356890	500	23 억	22670	N	N	N	N
94	20231213	121138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9360	-40	5	-0.43	21854160	2339	155.31	9420	9420	9240	12220	6580	9400	9343.38	0.48	0	-96	9566	9482	9416	9332	9266	9525	9375	24	2820	500	6760	10	1	4756530	445	21.27	1.55	12	0.05	440.00	6049.00	14150	20230221	-33.85	8080	20230104	15.84	14150	-33.85	20230221	8080	15.84	20230104	14150	-33.85	20230221	8080	15.84	20230104	2.77	N	356890	500	23 억	22670	N	N	N	N
95	20231213	111142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9300	-100	5	-1.06	16095840	1720	114.21	9420	9420	9240	12220	6580	9400	9358.05	0.48	0	-109	9566	9482	9416	9332	9266	9525	9375	24	2820	500	6760	10	1	4756530	442	21.14	1.54	12	0.04	440.00	6049.00	14150	20230221	-34.28	8080	20230104	15.10	14150	-34.28	20230221	8080	15.10	20230104	14150	-34.28	20230221	8080	15.10	20230104	2.77	N	356890	500	23 억	22670	N	N	N	N
96	20231213	101149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9360	-40	5	-0.43	14354880	1533	101.79	9420	9420	9240	12220	6580	9400	9363.91	0.48	0	-105	9566	9482	9416	9332	9266	9525	9375	24	2820	500	6760	10	1	4756530	445	21.27	1.55	12	0.03	440.00	6049.00	14150	20230221	-33.85	8080	20230104	15.84	14150	-33.85	20230221	8080	15.84	20230104	14150	-33.85	20230221	8080	15.84	20230104	2.77	N	356890	500	23 억	22670	N	N	N	N
97	20231213	091134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9330	-70	5	-0.74	3352920	359	23.84	9420	9420	9240	12220	6580	9400	9339.61	0.48	0	-29	9566	9482	9416	9332	9266	9525	9375	24	2820	500	6760	10	1	4756530	444	21.20	1.54	12	0.01	440.00	6049.00	14150	20230221	-34.06	8080	20230104	15.47	14150	-34.06	20230221	8080	15.47	20230104	14150	-34.06	20230221	8080	15.47	20230104	2.77	N	356890	500	23 억	22670	N	N	N	N
98	20231212	161055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9400	-70	5	-0.74	14189690	1506	42.59	9350	9500	9350	12310	6630	9470	9422.10	0.48	0	-138	9630	9550	9420	9340	9210	9590	9380	24	2840	500	6810	10	1	4756530	447	21.36	1.55	12	0.03	440.00	6049.00	14150	20230221	-33.57	8080	20230104	16.34	14150	-33.57	20230221	8080	16.34	20230104	14150	-33.57	20230221	8080	16.34	20230104	2.76	N	356890	500	23 억	22808	N	N	N	N
99	20231212	151101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9420	-50	5	-0.53	12684610	1346	38.07	9350	9500	9350	12310	6630	9470	9423.93	0.48	0	-91	9630	9550	9420	9340	9210	9590	9380	24	2840	500	6810	10	1	4756530	448	21.41	1.56	12	0.03	440.00	6049.00	14150	20230221	-33.43	8080	20230104	16.58	14150	-33.43	20230221	8080	16.58	20230104	14150	-33.43	20230221	8080	16.58	20230104	2.76	N	356890	500	23 억	22808	N	N	N	N
100	20231212	141000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9430	-40	5	-0.42	12043990	1278	36.14	9350	9500	9350	12310	6630	9470	9424.09	0.48	0	-84	9630	9550	9420	9340	9210	9590	9380	24	2840	500	6810	10	1	4756530	449	21.43	1.56	12	0.03	440.00	6049.00	14150	20230221	-33.36	8080	20230104	16.71	14150	-33.36	20230221	8080	16.71	20230104	14150	-33.36	20230221	8080	16.71	20230104	2.76	N	356890	500	23 억	22808	N	N	N	N
101	20231212	131005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9470	0	3	0.00	11033460	1171	33.12	9350	9500	9350	12310	6630	9470	9422.25	0.48	0	-77	9630	9550	9420	9340	9210	9590	9380	24	2840	500	6810	10	1	4756530	450	21.52	1.57	12	0.02	440.00	6049.00	14150	20230221	-33.07	8080	20230104	17.20	14150	-33.07	20230221	8080	17.20	20230104	14150	-33.07	20230221	8080	17.20	20230104	2.76	N	356890	500	23 억	22808	N	N	N	N
102	20231212	120954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9470	0	3	0.00	10024860	1064	30.09	9350	9500	9350	12310	6630	9470	9421.86	0.48	0	-78	9630	9550	9420	9340	9210	9590	9380	24	2840	500	6810	10	1	4756530	450	21.52	1.57	12	0.02	440.00	6049.00	14150	20230221	-33.07	8080	20230104	17.20	14150	-33.07	20230221	8080	17.20	20230104	14150	-33.07	20230221	8080	17.20	20230104	2.76	N	356890	500	23 억	22808	N	N	N	N
103	20231212	111011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9440	-30	5	-0.32	5781920	615	17.39	9350	9500	9350	12310	6630	9470	9401.50	0.48	0	-55	9630	9550	9420	9340	9210	9590	9380	24	2840	500	6810	10	1	4756530	449	21.45	1.56	12	0.01	440.00	6049.00	14150	20230221	-33.29	8080	20230104	16.83	14150	-33.29	20230221	8080	16.83	20230104	14150	-33.29	20230221	8080	16.83	20230104	2.76	N	356890	500	23 억	22808	N	N	N	N
104	20231212	101052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9400	-70	5	-0.74	1357990	144	4.07	9350	9500	9350	12310	6630	9470	9430.49	0.48	0	-57	9630	9550	9420	9340	9210	9590	9380	24	2840	500	6810	10	1	4756530	447	21.36	1.55	12	0.00	440.00	6049.00	14150	20230221	-33.57	8080	20230104	16.34	14150	-33.57	20230221	8080	16.34	20230104	14150	-33.57	20230221	8080	16.34	20230104	2.76	N	356890	500	23 억	22808	N	N	N	N
105	20231212	091053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9500	30	2	0.32	557480	59	1.67	9350	9500	9350	12310	6630	9470	9448.81	0.48	0	-26	9630	9550	9420	9340	9210	9590	9380	24	2840	500	6810	10	1	4756530	452	21.59	1.57	12	0.00	440.00	6049.00	14150	20230221	-32.86	8080	20230104	17.57	14150	-32.86	20230221	8080	17.57	20230104	14150	-32.86	20230221	8080	17.57	20230104	2.76	N	356890	500	23 억	22808	N	N	N	N
106	20231211	161056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9470	60	2	0.64	33352390	3535	99.13	9410	9500	9290	12230	6590	9410	9434.91	0.48	6	-151	9576	9492	9336	9252	9096	9535	9295	24	2820	500	6770	10	1	4756530	450	21.52	1.57	12	0.07	440.00	6049.00	14150	20230221	-33.07	8080	20230104	17.20	14150	-33.07	20230221	8080	17.20	20230104	14150	-33.07	20230221	8080	17.20	20230104	2.80	N	356890	500	23 억	22962	N	N	N	N
107	20231211	151051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9450	40	2	0.43	30002400	3181	89.20	9410	9500	9290	12230	6590	9410	9431.75	0.48	6	-130	9576	9492	9336	9252	9096	9535	9295	24	2820	500	6770	10	1	4756530	449	21.48	1.56	12	0.07	440.00	6049.00	14150	20230221	-33.22	8080	20230104	16.96	14150	-33.22	20230221	8080	16.96	20230104	14150	-33.22	20230221	8080	16.96	20230104	2.80	N	356890	500	23 억	22962	N	N	N	N
108	20231211	141052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9440	30	2	0.32	14839390	1575	44.17	9410	9500	9290	12230	6590	9410	9421.83	0.48	6	-114	9576	9492	9336	9252	9096	9535	9295	24	2820	500	6770	10	1	4756530	449	21.45	1.56	12	0.03	440.00	6049.00	14150	20230221	-33.29	8080	20230104	16.83	14150	-33.29	20230221	8080	16.83	20230104	14150	-33.29	20230221	8080	16.83	20230104	2.80	N	356890	500	23 억	22962	N	N	N	N
109	20231211	131049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9450	40	2	0.43	11383350	1208	33.88	9410	9500	9290	12230	6590	9410	9423.30	0.48	6	-114	9576	9492	9336	9252	9096	9535	9295	24	2820	500	6770	10	1	4756530	449	21.48	1.56	12	0.03	440.00	6049.00	14150	20230221	-33.22	8080	20230104	16.96	14150	-33.22	20230221	8080	16.96	20230104	14150	-33.22	20230221	8080	16.96	20230104	2.80	N	356890	500	23 억	22962	N	N	N	N
110	20231211	121051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9390	-20	5	-0.21	7398310	786	22.04	9410	9500	9290	12230	6590	9410	9412.61	0.48	6	-113	9576	9492	9336	9252	9096	9535	9295	24	2820	500	6770	10	1	4756530	447	21.34	1.55	12	0.02	440.00	6049.00	14150	20230221	-33.64	8080	20230104	16.21	14150	-33.64	20230221	8080	16.21	20230104	14150	-33.64	20230221	8080	16.21	20230104	2.80	N	356890	500	23 억	22962	N	N	N	N
111	20231211	111046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9450	40	2	0.43	6945490	738	20.70	9410	9500	9290	12230	6590	9410	9411.23	0.48	6	-113	9576	9492	9336	9252	9096	9535	9295	24	2820	500	6770	10	1	4756530	449	21.48	1.56	12	0.02	440.00	6049.00	14150	20230221	-33.22	8080	20230104	16.96	14150	-33.22	20230221	8080	16.96	20230104	14150	-33.22	20230221	8080	16.96	20230104	2.80	N	356890	500	23 억	22962	N	N	N	N
112	20231211	101045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9470	60	2	0.64	3675070	390	10.94	9410	9500	9290	12230	6590	9410	9423.26	0.48	6	-16	9576	9492	9336	9252	9096	9535	9295	24	2820	500	6770	10	1	4756530	450	21.52	1.57	12	0.01	440.00	6049.00	14150	20230221	-33.07	8080	20230104	17.20	14150	-33.07	20230221	8080	17.20	20230104	14150	-33.07	20230221	8080	17.20	20230104	2.80	N	356890	500	23 억	22962	N	N	N	N
113	20231211	091045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9490	80	2	0.85	1564040	166	4.66	9410	9500	9350	12230	6590	9410	9421.93	0.48	6	-5	9576	9492	9336	9252	9096	9535	9295	24	2820	500	6770	10	1	4756530	451	21.57	1.57	12	0.00	440.00	6049.00	14150	20230221	-32.93	8080	20230104	17.45	14150	-32.93	20230221	8080	17.45	20230104	14150	-32.93	20230221	8080	17.45	20230104	2.80	N	356890	500	23 억	22962	N	N	N	N
114	20231208	161036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9410	160	2	1.73	33284090	3566	111.96	9350	9420	9180	12020	6480	9250	9333.73	0.48	0	-3	9396	9322	9246	9172	9096	9285	9135	24	2770	500	6660	10	1	4756530	448	21.39	1.56	12	0.07	440.00	6049.00	14150	20230221	-33.50	8080	20230104	16.46	14150	-33.50	20230221	8080	16.46	20230104	14150	-33.50	20230221	8080	16.46	20230104	2.80	N	356890	500	23 억	22962	N	N	N	N
115	20231208	151040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9410	160	2	1.73	32888900	3524	110.64	9350	9420	9180	12020	6480	9250	9332.83	0.48	0	-3	9396	9322	9246	9172	9096	9285	9135	24	2770	500	6660	10	1	4756530	448	21.39	1.56	12	0.07	440.00	6049.00	14150	20230221	-33.50	8080	20230104	16.46	14150	-33.50	20230221	8080	16.46	20230104	14150	-33.50	20230221	8080	16.46	20230104	2.80	N	356890	500	23 억	22962	N	N	N	N
116	20231208	141038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9400	150	2	1.62	27542060	2956	92.81	9350	9400	9180	12020	6480	9250	9317.34	0.48	0	-16	9396	9322	9246	9172	9096	9285	9135	24	2770	500	6660	10	1	4756530	447	21.36	1.55	12	0.06	440.00	6049.00	14150	20230221	-33.57	8080	20230104	16.34	14150	-33.57	20230221	8080	16.34	20230104	14150	-33.57	20230221	8080	16.34	20230104	2.80	N	356890	500	23 억	22962	N	N	N	N
117	20231208	131036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9400	150	2	1.62	25637890	2753	86.44	9350	9400	9180	12020	6480	9250	9312.71	0.48	0	-23	9396	9322	9246	9172	9096	9285	9135	24	2770	500	6660	10	1	4756530	447	21.36	1.55	12	0.06	440.00	6049.00	14150	20230221	-33.57	8080	20230104	16.34	14150	-33.57	20230221	8080	16.34	20230104	14150	-33.57	20230221	8080	16.34	20230104	2.80	N	356890	500	23 억	22962	N	N	N	N
118	20231208	121033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9270	20	2	0.22	15477630	1665	52.28	9350	9350	9180	12020	6480	9250	9295.87	0.48	0	29	9396	9322	9246	9172	9096	9285	9135	24	2770	500	6660	10	1	4756530	441	21.07	1.53	12	0.04	440.00	6049.00	14150	20230221	-34.49	8080	20230104	14.73	14150	-34.49	20230221	8080	14.73	20230104	14150	-34.49	20230221	8080	14.73	20230104	2.80	N	356890	500	23 억	22962	N	N	N	N
119	20231208	111028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9240	-10	5	-0.11	12097700	1300	40.82	9350	9350	9180	12020	6480	9250	9305.92	0.48	0	-17	9396	9322	9246	9172	9096	9285	9135	24	2770	500	6660	10	1	4756530	440	21.00	1.53	12	0.03	440.00	6049.00	14150	20230221	-34.70	8080	20230104	14.36	14150	-34.70	20230221	8080	14.36	20230104	14150	-34.70	20230221	8080	14.36	20230104	2.80	N	356890	500	23 억	22962	N	N	N	N
120	20231208	101038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9270	20	2	0.22	10803590	1160	36.42	9350	9350	9180	12020	6480	9250	9313.44	0.48	0	-17	9396	9322	9246	9172	9096	9285	9135	24	2770	500	6660	10	1	4756530	441	21.07	1.53	12	0.02	440.00	6049.00	14150	20230221	-34.49	8080	20230104	14.73	14150	-34.49	20230221	8080	14.73	20230104	14150	-34.49	20230221	8080	14.73	20230104	2.80	N	356890	500	23 억	22962	N	N	N	N
121	20231208	091027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9330	80	2	0.86	887650	95	2.98	9350	9350	9330	12020	6480	9250	9343.68	0.48	0	-39	9396	9322	9246	9172	9096	9285	9135	24	2770	500	6660	10	1	4756530	444	21.20	1.54	12	0.00	440.00	6049.00	14150	20230221	-34.06	8080	20230104	15.47	14150	-34.06	20230221	8080	15.47	20230104	14150	-34.06	20230221	8080	15.47	20230104	2.80	N	356890	500	23 억	22962	N	N	N	N
122	20231207	161032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9250	-20	5	-0.22	29362720	3185	81.25	9320	9320	9170	12050	6490	9270	9219.06	0.49	0	-131	9470	9370	9280	9180	9090	9420	9230	24	2780	500	6670	10	1	4756530	440	21.02	1.53	12	0.07	440.00	6049.00	14150	20230221	-34.63	8080	20230104	14.48	14150	-34.63	20230221	8080	14.48	20230104	14150	-34.63	20230221	8080	14.48	20230104	2.80	N	356890	500	23 억	23090	N	N	N	N
123	20231207	151033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9280	10	2	0.11	28615750	3104	79.18	9320	9320	9170	12050	6490	9270	9218.99	0.49	0	-125	9470	9370	9280	9180	9090	9420	9230	24	2780	500	6670	10	1	4756530	441	21.09	1.53	12	0.07	440.00	6049.00	14150	20230221	-34.42	8080	20230104	14.85	14150	-34.42	20230221	8080	14.85	20230104	14150	-34.42	20230221	8080	14.85	20230104	2.80	N	356890	500	23 억	23090	N	N	N	N
124	20231207	141029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9290	20	2	0.22	28236500	3063	78.14	9320	9320	9170	12050	6490	9270	9218.58	0.49	0	-109	9470	9370	9280	9180	9090	9420	9230	24	2780	500	6670	10	1	4756530	442	21.11	1.54	12	0.06	440.00	6049.00	14150	20230221	-34.35	8080	20230104	14.98	14150	-34.35	20230221	8080	14.98	20230104	14150	-34.35	20230221	8080	14.98	20230104	2.80	N	356890	500	23 억	23090	N	N	N	N
125	20231207	131028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9290	20	2	0.22	27316910	2964	75.61	9320	9320	9170	12050	6490	9270	9216.23	0.49	0	-92	9470	9370	9280	9180	9090	9420	9230	24	2780	500	6670	10	1	4756530	442	21.11	1.54	12	0.06	440.00	6049.00	14150	20230221	-34.35	8080	20230104	14.98	14150	-34.35	20230221	8080	14.98	20230104	14150	-34.35	20230221	8080	14.98	20230104	2.80	N	356890	500	23 억	23090	N	N	N	N
126	20231207	121029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9180	-90	5	-0.97	26900450	2919	74.46	9320	9320	9170	12050	6490	9270	9215.64	0.49	0	-64	9470	9370	9280	9180	9090	9420	9230	24	2780	500	6670	10	1	4756530	437	20.86	1.52	12	0.06	440.00	6049.00	14150	20230221	-35.12	8080	20230104	13.61	14150	-35.12	20230221	8080	13.61	20230104	14150	-35.12	20230221	8080	13.61	20230104	2.80	N	356890	500	23 억	23090	N	N	N	N
127	20231207	111018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9190	-80	5	-0.86	19506470	2117	54.01	9320	9320	9170	12050	6490	9270	9214.20	0.49	0	-88	9470	9370	9280	9180	9090	9420	9230	24	2780	500	6670	10	1	4756530	437	20.89	1.52	12	0.04	440.00	6049.00	14150	20230221	-35.05	8080	20230104	13.74	14150	-35.05	20230221	8080	13.74	20230104	14150	-35.05	20230221	8080	13.74	20230104	2.80	N	356890	500	23 억	23090	N	N	N	N
128	20231207	101022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9240	-30	5	-0.32	9813460	1063	27.12	9320	9320	9180	12050	6490	9270	9231.85	0.49	0	-55	9470	9370	9280	9180	9090	9420	9230	24	2780	500	6670	10	1	4756530	440	21.00	1.53	12	0.02	440.00	6049.00	14150	20230221	-34.70	8080	20230104	14.36	14150	-34.70	20230221	8080	14.36	20230104	14150	-34.70	20230221	8080	14.36	20230104	2.80	N	356890	500	23 억	23090	N	N	N	N
129	20231207	091028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9310	40	2	0.43	195520	21	0.54	9320	9320	9310	12050	6490	9270	9310.48	0.49	0	-20	9470	9370	9280	9180	9090	9420	9230	24	2780	500	6670	10	1	4756530	443	21.16	1.54	12	0.00	440.00	6049.00	14150	20230221	-34.20	8080	20230104	15.22	14150	-34.20	20230221	8080	15.22	20230104	14150	-34.20	20230221	8080	15.22	20230104	2.80	N	356890	500	23 억	23090	N	N	N	N
130	20231206	161017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9270	80	2	0.87	36402220	3920	100.77	9190	9380	9190	11940	6440	9190	9286.28	0.49	0	-111	9523	9356	9273	9106	9023	9315	9065	24	2750	500	6610	10	1	4756530	441	21.07	1.53	12	0.08	440.00	6049.00	14150	20230221	-34.49	8080	20230104	14.73	14150	-34.49	20230221	8080	14.73	20230104	14150	-34.49	20230221	8080	14.73	20230104	2.82	N	356890	500	23 억	23204	N	N	N	N
131	20231206	151033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9270	80	2	0.87	34029340	3664	94.19	9190	9380	9190	11940	6440	9190	9287.48	0.49	0	-44	9523	9356	9273	9106	9023	9315	9065	24	2750	500	6610	10	1	4756530	441	21.07	1.53	12	0.08	440.00	6049.00	14150	20230221	-34.49	8080	20230104	14.73	14150	-34.49	20230221	8080	14.73	20230104	14150	-34.49	20230221	8080	14.73	20230104	2.82	N	356890	500	23 억	23204	N	N	N	N
132	20231206	141029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9300	110	2	1.20	32365630	3485	89.59	9190	9380	9190	11940	6440	9190	9287.12	0.49	0	-45	9523	9356	9273	9106	9023	9315	9065	24	2750	500	6610	10	1	4756530	442	21.14	1.54	12	0.07	440.00	6049.00	14150	20230221	-34.28	8080	20230104	15.10	14150	-34.28	20230221	8080	15.10	20230104	14150	-34.28	20230221	8080	15.10	20230104	2.82	N	356890	500	23 억	23204	N	N	N	N
133	20231206	131017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9350	160	2	1.74	30816190	3319	85.32	9190	9380	9190	11940	6440	9190	9284.78	0.49	0	-42	9523	9356	9273	9106	9023	9315	9065	24	2750	500	6610	10	1	4756530	445	21.25	1.55	12	0.07	440.00	6049.00	14150	20230221	-33.92	8080	20230104	15.72	14150	-33.92	20230221	8080	15.72	20230104	14150	-33.92	20230221	8080	15.72	20230104	2.82	N	356890	500	23 억	23204	N	N	N	N
134	20231206	121009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9210	20	2	0.22	25579770	2755	70.82	9190	9380	9190	11940	6440	9190	9284.85	0.49	0	-40	9523	9356	9273	9106	9023	9315	9065	24	2750	500	6610	10	1	4756530	438	20.93	1.52	12	0.06	440.00	6049.00	14150	20230221	-34.91	8080	20230104	13.99	14150	-34.91	20230221	8080	13.99	20230104	14150	-34.91	20230221	8080	13.99	20230104	2.82	N	356890	500	23 억	23204	N	N	N	N
135	20231206	111032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9270	80	2	0.87	21428000	2305	59.25	9190	9380	9190	11940	6440	9190	9296.31	0.49	0	-77	9523	9356	9273	9106	9023	9315	9065	24	2750	500	6610	10	1	4756530	441	21.07	1.53	12	0.05	440.00	6049.00	14150	20230221	-34.49	8080	20230104	14.73	14150	-34.49	20230221	8080	14.73	20230104	14150	-34.49	20230221	8080	14.73	20230104	2.82	N	356890	500	23 억	23204	N	N	N	N
136	20231206	101021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9370	180	2	1.96	14640060	1571	40.39	9190	9380	9190	11940	6440	9190	9318.94	0.49	0	-164	9523	9356	9273	9106	9023	9315	9065	24	2750	500	6610	10	1	4756530	446	21.30	1.55	12	0.03	440.00	6049.00	14150	20230221	-33.78	8080	20230104	15.97	14150	-33.78	20230221	8080	15.97	20230104	14150	-33.78	20230221	8080	15.97	20230104	2.82	N	356890	500	23 억	23204	N	N	N	N
137	20231206	091023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9230	40	2	0.44	837420	91	2.34	9190	9240	9190	11940	6440	9190	9202.42	0.49	0	-2	9523	9356	9273	9106	9023	9315	9065	24	2750	500	6610	10	1	4756530	439	20.98	1.53	12	0.00	440.00	6049.00	14150	20230221	-34.77	8080	20230104	14.23	14150	-34.77	20230221	8080	14.23	20230104	14150	-34.77	20230221	8080	14.23	20230104	2.82	N	356890	500	23 억	23204	N	N	N	N
138	20231205	161024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9190	-70	5	-0.76	35892870	3890	62.28	9240	9440	9190	12030	6490	9260	9226.96	0.49	0	-301	9500	9380	9290	9170	9080	9335	9125	24	2770	500	6660	10	1	4756530	437	20.89	1.52	12	0.08	440.00	6049.00	14150	20230221	-35.05	8080	20230104	13.74	14150	-35.05	20230221	8080	13.74	20230104	14150	-35.05	20230221	8080	13.74	20230104	2.84	N	356890	500	23 억	23505	N	N	N	N
139	20231205	151021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9190	-70	5	-0.76	32436470	3514	56.26	9240	9440	9190	12030	6490	9260	9230.64	0.49	0	-127	9500	9380	9290	9170	9080	9335	9125	24	2770	500	6660	10	1	4756530	437	20.89	1.52	12	0.07	440.00	6049.00	14150	20230221	-35.05	8080	20230104	13.74	14150	-35.05	20230221	8080	13.74	20230104	14150	-35.05	20230221	8080	13.74	20230104	2.84	N	356890	500	23 억	23505	N	N	N	N
140	20231205	141020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9270	10	2	0.11	26916650	2914	46.65	9240	9440	9200	12030	6490	9260	9237.01	0.49	0	-80	9500	9380	9290	9170	9080	9335	9125	24	2770	500	6660	10	1	4756530	441	21.07	1.53	12	0.06	440.00	6049.00	14150	20230221	-34.49	8080	20230104	14.73	14150	-34.49	20230221	8080	14.73	20230104	14150	-34.49	20230221	8080	14.73	20230104	2.84	N	356890	500	23 억	23505	N	N	N	N
141	20231205	131016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9280	20	2	0.22	13127430	1417	22.69	9240	9440	9210	12030	6490	9260	9264.24	0.49	0	-161	9500	9380	9290	9170	9080	9335	9125	24	2770	500	6660	10	1	4756530	441	21.09	1.53	12	0.03	440.00	6049.00	14150	20230221	-34.42	8080	20230104	14.85	14150	-34.42	20230221	8080	14.85	20230104	14150	-34.42	20230221	8080	14.85	20230104	2.84	N	356890	500	23 억	23505	N	N	N	N
142	20231205	121014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9290	30	2	0.32	13025350	1406	22.51	9240	9440	9210	12030	6490	9260	9264.12	0.49	0	-161	9500	9380	9290	9170	9080	9335	9125	24	2770	500	6660	10	1	4756530	442	21.11	1.54	12	0.03	440.00	6049.00	14150	20230221	-34.35	8080	20230104	14.98	14150	-34.35	20230221	8080	14.98	20230104	14150	-34.35	20230221	8080	14.98	20230104	2.84	N	356890	500	23 억	23505	N	N	N	N
143	20231205	111014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9210	-50	5	-0.54	13006770	1404	22.48	9240	9440	9210	12030	6490	9260	9264.08	0.49	0	-161	9500	9380	9290	9170	9080	9335	9125	24	2770	500	6660	10	1	4756530	438	20.93	1.52	12	0.03	440.00	6049.00	14150	20230221	-34.91	8080	20230104	13.99	14150	-34.91	20230221	8080	13.99	20230104	14150	-34.91	20230221	8080	13.99	20230104	2.84	N	356890	500	23 억	23505	N	N	N	N
144	20231205	101017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9360	100	2	1.08	5909840	635	10.17	9240	9440	9230	12030	6490	9260	9306.83	0.49	0	-245	9500	9380	9290	9170	9080	9335	9125	24	2770	500	6660	10	1	4756530	445	21.27	1.55	12	0.01	440.00	6049.00	14150	20230221	-33.85	8080	20230104	15.84	14150	-33.85	20230221	8080	15.84	20230104	14150	-33.85	20230221	8080	15.84	20230104	2.84	N	356890	500	23 억	23505	N	N	N	N
145	20231205	091013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9290	30	2	0.32	2163060	234	3.75	9240	9290	9230	12030	6490	9260	9243.85	0.49	0	-18	9500	9380	9290	9170	9080	9335	9125	24	2770	500	6660	10	1	4756530	442	21.11	1.54	12	0.00	440.00	6049.00	14150	20230221	-34.35	8080	20230104	14.98	14150	-34.35	20230221	8080	14.98	20230104	14150	-34.35	20230221	8080	14.98	20230104	2.84	N	356890	500	23 억	23505	N	N	N	N
146	20231204	161011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9260	-140	5	-1.49	57569320	6229	127.91	9400	9410	9200	12220	6580	9400	9242.14	0.50	0	-221	9573	9486	9393	9306	9213	9490	9310	24	2820	500	6760	10	1	4756530	440	21.05	1.53	12	0.13	440.00	6049.00	14150	20230221	-34.56	8080	20230104	14.60	14150	-34.56	20230221	8080	14.60	20230104	14150	-34.56	20230221	8080	14.60	20230104	2.84	N	356890	500	23 억	23726	N	N	N	N
147	20231204	151013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9260	-140	5	-1.49	54903270	5941	121.99	9400	9410	9200	12220	6580	9400	9241.42	0.50	0	-225	9573	9486	9393	9306	9213	9490	9310	24	2820	500	6760	10	1	4756530	440	21.05	1.53	12	0.12	440.00	6049.00	14150	20230221	-34.56	8080	20230104	14.60	14150	-34.56	20230221	8080	14.60	20230104	14150	-34.56	20230221	8080	14.60	20230104	2.84	N	356890	500	23 억	23726	N	N	N	N
148	20231204	141004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9300	-100	5	-1.06	41329050	4474	91.87	9400	9410	9200	12220	6580	9400	9237.61	0.50	0	-181	9573	9486	9393	9306	9213	9490	9310	24	2820	500	6760	10	1	4756530	442	21.14	1.54	12	0.09	440.00	6049.00	14150	20230221	-34.28	8080	20230104	15.10	14150	-34.28	20230221	8080	15.10	20230104	14150	-34.28	20230221	8080	15.10	20230104	2.84	N	356890	500	23 억	23726	N	N	N	N
149	20231204	131005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9300	-100	5	-1.06	39306190	4256	87.39	9400	9410	9200	12220	6580	9400	9235.48	0.50	0	-126	9573	9486	9393	9306	9213	9490	9310	24	2820	500	6760	10	1	4756530	442	21.14	1.54	12	0.09	440.00	6049.00	14150	20230221	-34.28	8080	20230104	15.10	14150	-34.28	20230221	8080	15.10	20230104	14150	-34.28	20230221	8080	15.10	20230104	2.84	N	356890	500	23 억	23726	N	N	N	N
150	20231204	121006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9240	-160	5	-1.70	37933180	4108	84.35	9400	9410	9200	12220	6580	9400	9233.98	0.50	0	-36	9573	9486	9393	9306	9213	9490	9310	24	2820	500	6760	10	1	4756530	440	21.00	1.53	12	0.09	440.00	6049.00	14150	20230221	-34.70	8080	20230104	14.36	14150	-34.70	20230221	8080	14.36	20230104	14150	-34.70	20230221	8080	14.36	20230104	2.84	N	356890	500	23 억	23726	N	N	N	N
151	20231204	111009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9260	-140	5	-1.49	36243850	3925	80.60	9400	9410	9200	12220	6580	9400	9234.10	0.50	0	-26	9573	9486	9393	9306	9213	9490	9310	24	2820	500	6760	10	1	4756530	440	21.05	1.53	12	0.08	440.00	6049.00	14150	20230221	-34.56	8080	20230104	14.60	14150	-34.56	20230221	8080	14.60	20230104	14150	-34.56	20230221	8080	14.60	20230104	2.84	N	356890	500	23 억	23726	N	N	N	N
152	20231204	101005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9210	-190	5	-2.02	27439680	2969	60.97	9400	9410	9200	12220	6580	9400	9242.06	0.50	0	-55	9573	9486	9393	9306	9213	9490	9310	24	2820	500	6760	10	1	4756530	438	20.93	1.52	12	0.06	440.00	6049.00	14150	20230221	-34.91	8080	20230104	13.99	14150	-34.91	20230221	8080	13.99	20230104	14150	-34.91	20230221	8080	13.99	20230104	2.84	N	356890	500	23 억	23726	N	N	N	N
153	20231204	091005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9400	0	3	0.00	141000	15	0.31	9400	9400	9400	12220	6580	9400	9400.00	0.50	0	-10	9573	9486	9393	9306	9213	9490	9310	24	2820	500	6760	10	1	4756530	447	21.36	1.55	12	0.00	440.00	6049.00	14150	20230221	-33.57	8080	20230104	16.34	14150	-33.57	20230221	8080	16.34	20230104	14150	-33.57	20230221	8080	16.34	20230104	2.84	N	356890	500	23 억	23726	N	N	N	N
154	20231201	161007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9400	-40	5	-0.42	45282630	4840	172.92	9400	9480	9300	12270	6610	9440	9354.97	0.50	0	147	9526	9482	9436	9392	9346	9505	9415	24	2830	500	6790	10	1	4756530	447	21.36	1.55	12	0.10	440.00	6049.00	14150	20230221	-33.57	8080	20230104	16.34	14150	-33.57	20230221	8080	16.34	20230104	14150	-33.57	20230221	8080	16.34	20230104	2.86	N	356890	500	23 억	23579	N	N	N	N
155	20231201	151004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9340	-100	5	-1.06	38828870	4148	148.20	9400	9480	9300	12270	6610	9440	9360.87	0.50	0	83	9526	9482	9436	9392	9346	9505	9415	24	2830	500	6790	10	1	4756530	444	21.23	1.54	12	0.09	440.00	6049.00	14150	20230221	-33.99	8080	20230104	15.59	14150	-33.99	20230221	8080	15.59	20230104	14150	-33.99	20230221	8080	15.59	20230104	2.86	N	356890	500	23 억	23579	N	N	N	N
156	20231201	141002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9430	-10	5	-0.11	23132120	2466	88.10	9400	9480	9350	12270	6610	9440	9380.42	0.50	0	106	9526	9482	9436	9392	9346	9505	9415	24	2830	500	6790	10	1	4756530	449	21.43	1.56	12	0.05	440.00	6049.00	14150	20230221	-33.36	8080	20230104	16.71	14150	-33.36	20230221	8080	16.71	20230104	14150	-33.36	20230221	8080	16.71	20230104	2.86	N	356890	500	23 억	23579	N	N	N	N
157	20231201	131006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9360	-80	5	-0.85	22143580	2361	84.35	9400	9480	9350	12270	6610	9440	9378.90	0.50	0	118	9526	9482	9436	9392	9346	9505	9415	24	2830	500	6790	10	1	4756530	445	21.27	1.55	12	0.05	440.00	6049.00	14150	20230221	-33.85	8080	20230104	15.84	14150	-33.85	20230221	8080	15.84	20230104	14150	-33.85	20230221	8080	15.84	20230104	2.86	N	356890	500	23 억	23579	N	N	N	N
158	20231201	121011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9400	-40	5	-0.42	7563150	803	28.69	9400	9480	9380	12270	6610	9440	9418.62	0.50	0	-230	9526	9482	9436	9392	9346	9505	9415	24	2830	500	6790	10	1	4756530	447	21.36	1.55	12	0.02	440.00	6049.00	14150	20230221	-33.57	8080	20230104	16.34	14150	-33.57	20230221	8080	16.34	20230104	14150	-33.57	20230221	8080	16.34	20230104	2.86	N	356890	500	23 억	23579	N	N	N	N
159	20231201	111005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9410	-30	5	-0.32	5813910	617	22.04	9400	9480	9380	12270	6610	9440	9422.87	0.50	0	-229	9526	9482	9436	9392	9346	9505	9415	24	2830	500	6790	10	1	4756530	448	21.39	1.56	12	0.01	440.00	6049.00	14150	20230221	-33.50	8080	20230104	16.46	14150	-33.50	20230221	8080	16.46	20230104	14150	-33.50	20230221	8080	16.46	20230104	2.86	N	356890	500	23 억	23579	N	N	N	N
160	20231201	101013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9430	-10	5	-0.11	3573170	379	13.54	9400	9480	9380	12270	6610	9440	9427.89	0.50	0	-202	9526	9482	9436	9392	9346	9505	9415	24	2830	500	6790	10	1	4756530	449	21.43	1.56	12	0.01	440.00	6049.00	14150	20230221	-33.36	8080	20230104	16.71	14150	-33.36	20230221	8080	16.71	20230104	14150	-33.36	20230221	8080	16.71	20230104	2.86	N	356890	500	23 억	23579	N	N	N	N
161	20231201	091002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9480	40	2	0.42	538710	57	2.04	9400	9480	9400	12270	6610	9440	9451.05	0.50	0	0	9526	9482	9436	9392	9346	9505	9415	24	2830	500	6790	10	1	4756530	451	21.55	1.57	12	0.00	440.00	6049.00	14150	20230221	-33.00	8080	20230104	17.33	14150	-33.00	20230221	8080	17.33	20230104	14150	-33.00	20230221	8080	17.33	20230104	2.86	N	356890	500	23 억	23579	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History