KissMeData/099390/price/prices-20231201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

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	marginalRateClassCode	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	160822	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7360	80	2	1.10	84746340	11516	70.61	7300	7470	7270	9460	5100	7280	7358.95	1.24	1887	1865	7646	7462	7316	7132	6986	7555	7225	41	2180	500	4510	10	1	8208283	604	11.99	1.34	12	0.14	614.00	5499.00	14560	20230202	-49.45	6010	20231024	22.46	14560	-49.45	20230202	6010	22.46	20231024	14560	-49.45	20230202	6010	22.46	20231024	2.80	N	099390	500	41 억	101577	N	N	N	N
3	20231229	150817	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7360	80	2	1.10	84746340	11516	70.61	7300	7470	7270	9460	5100	7280	7358.95	1.24	1887	1865	7646	7462	7316	7132	6986	7555	7225	41	2180	500	4510	10	1	8208283	604	11.99	1.34	12	0.14	614.00	5499.00	14560	20230202	-49.45	6010	20231024	22.46	14560	-49.45	20230202	6010	22.46	20231024	14560	-49.45	20230202	6010	22.46	20231024	2.80	N	099390	500	41 억	101577	N	N	N	N
4	20231229	140816	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7360	80	2	1.10	84746340	11516	70.61	7300	7470	7270	9460	5100	7280	7358.95	1.24	1887	1865	7646	7462	7316	7132	6986	7555	7225	41	2180	500	4510	10	1	8208283	604	11.99	1.34	12	0.14	614.00	5499.00	14560	20230202	-49.45	6010	20231024	22.46	14560	-49.45	20230202	6010	22.46	20231024	14560	-49.45	20230202	6010	22.46	20231024	2.80	N	099390	500	41 억	101577	N	N	N	N
5	20231229	130818	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7360	80	2	1.10	84746340	11516	70.61	7300	7470	7270	9460	5100	7280	7358.95	1.24	1887	1865	7646	7462	7316	7132	6986	7555	7225	41	2180	500	4510	10	1	8208283	604	11.99	1.34	12	0.14	614.00	5499.00	14560	20230202	-49.45	6010	20231024	22.46	14560	-49.45	20230202	6010	22.46	20231024	14560	-49.45	20230202	6010	22.46	20231024	2.80	N	099390	500	41 억	101577	N	N	N	N
6	20231229	120819	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7360	80	2	1.10	84746340	11516	70.61	7300	7470	7270	9460	5100	7280	7358.95	1.24	1887	1865	7646	7462	7316	7132	6986	7555	7225	41	2180	500	4510	10	1	8208283	604	11.99	1.34	12	0.14	614.00	5499.00	14560	20230202	-49.45	6010	20231024	22.46	14560	-49.45	20230202	6010	22.46	20231024	14560	-49.45	20230202	6010	22.46	20231024	2.80	N	099390	500	41 억	101577	N	N	N	N
7	20231229	110743	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7360	80	2	1.10	84746340	11516	70.61	7300	7470	7270	9460	5100	7280	7358.95	1.24	1887	1865	7646	7462	7316	7132	6986	7555	7225	41	2180	500	4510	10	1	8208283	604	11.99	1.34	12	0.14	614.00	5499.00	14560	20230202	-49.45	6010	20231024	22.46	14560	-49.45	20230202	6010	22.46	20231024	14560	-49.45	20230202	6010	22.46	20231024	2.80	N	099390	500	41 억	101577	N	N	N	N
8	20231229	100750	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7360	80	2	1.10	84746340	11516	70.61	7300	7470	7270	9460	5100	7280	7358.95	1.24	1887	1865	7646	7462	7316	7132	6986	7555	7225	41	2180	500	4510	10	1	8208283	604	11.99	1.34	12	0.14	614.00	5499.00	14560	20230202	-49.45	6010	20231024	22.46	14560	-49.45	20230202	6010	22.46	20231024	14560	-49.45	20230202	6010	22.46	20231024	2.80	N	099390	500	41 억	101577	N	N	N	N
9	20231229	090750	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7360	80	2	1.10	84746340	11516	70.61	7300	7470	7270	9460	5100	7280	7358.95	1.24	1887	1865	7646	7462	7316	7132	6986	7555	7225	41	2180	500	4510	10	1	8208283	604	11.99	1.34	12	0.14	614.00	5499.00	14560	20230202	-49.45	6010	20231024	22.46	14560	-49.45	20230202	6010	22.46	20231024	14560	-49.45	20230202	6010	22.46	20231024	2.80	N	099390	500	41 억	101577	N	N	N	N
10	20231228	160742	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7360	80	2	1.10	84716190	11512	70.58	7300	7470	7270	9460	5100	7280	7358.95	1.21	0	1865	7646	7462	7316	7132	6986	7555	7225	41	2180	500	4510	10	1	8208283	604	11.99	1.34	12	0.14	614.00	5499.00	14560	20230202	-49.45	6010	20231024	22.46	14560	-49.45	20230202	6010	22.46	20231024	14560	-49.45	20230202	6010	22.46	20231024	2.80	N	099390	500	41 억	99690	N	N	N	N
11	20231228	150749	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7360	80	2	1.10	74229880	10087	61.85	7300	7470	7270	9460	5100	7280	7358.97	1.21	0	2008	7646	7462	7316	7132	6986	7555	7225	41	2180	500	4510	10	1	8208283	604	11.99	1.34	12	0.12	614.00	5499.00	14560	20230202	-49.45	6010	20231024	22.46	14560	-49.45	20230202	6010	22.46	20231024	14560	-49.45	20230202	6010	22.46	20231024	2.80	N	099390	500	41 억	99690	N	N	N	N
12	20231228	140741	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7350	70	2	0.96	58694080	7972	48.88	7300	7470	7270	9460	5100	7280	7362.53	1.21	0	1397	7646	7462	7316	7132	6986	7555	7225	41	2180	500	4510	10	1	8208283	603	11.97	1.34	12	0.10	614.00	5499.00	14560	20230202	-49.52	6010	20231024	22.30	14560	-49.52	20230202	6010	22.30	20231024	14560	-49.52	20230202	6010	22.30	20231024	2.80	N	099390	500	41 억	99690	N	N	N	N
13	20231228	130742	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7370	90	2	1.24	52835610	7178	44.01	7300	7470	7270	9460	5100	7280	7360.77	1.21	0	1023	7646	7462	7316	7132	6986	7555	7225	41	2180	500	4510	10	1	8208283	605	12.00	1.34	12	0.09	614.00	5499.00	14560	20230202	-49.38	6010	20231024	22.63	14560	-49.38	20230202	6010	22.63	20231024	14560	-49.38	20230202	6010	22.63	20231024	2.80	N	099390	500	41 억	99690	N	N	N	N
14	20231228	120744	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7360	80	2	1.10	33769140	4586	28.12	7300	7470	7270	9460	5100	7280	7363.53	1.21	0	1195	7646	7462	7316	7132	6986	7555	7225	41	2180	500	4510	10	1	8208283	604	11.99	1.34	12	0.06	614.00	5499.00	14560	20230202	-49.45	6010	20231024	22.46	14560	-49.45	20230202	6010	22.46	20231024	14560	-49.45	20230202	6010	22.46	20231024	2.80	N	099390	500	41 억	99690	N	N	N	N
15	20231228	110745	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7400	120	2	1.65	24580130	3339	20.47	7300	7470	7270	9460	5100	7280	7361.52	1.21	0	1114	7646	7462	7316	7132	6986	7555	7225	41	2180	500	4510	10	1	8208283	607	12.05	1.35	12	0.04	614.00	5499.00	14560	20230202	-49.18	6010	20231024	23.13	14560	-49.18	20230202	6010	23.13	20231024	14560	-49.18	20230202	6010	23.13	20231024	2.80	N	099390	500	41 억	99690	N	N	N	N
16	20231228	100741	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7400	120	2	1.65	18529870	2518	15.44	7300	7470	7270	9460	5100	7280	7358.96	1.21	0	986	7646	7462	7316	7132	6986	7555	7225	41	2180	500	4510	10	1	8208283	607	12.05	1.35	12	0.03	614.00	5499.00	14560	20230202	-49.18	6010	20231024	23.13	14560	-49.18	20230202	6010	23.13	20231024	14560	-49.18	20230202	6010	23.13	20231024	2.80	N	099390	500	41 억	99690	N	N	N	N
17	20231228	090742	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7400	120	2	1.65	1483580	202	1.24	7300	7470	7270	9460	5100	7280	7344.46	1.21	0	1	7646	7462	7316	7132	6986	7555	7225	41	2180	500	4510	10	1	8208283	607	12.05	1.35	12	0.00	614.00	5499.00	14560	20230202	-49.18	6010	20231024	23.13	14560	-49.18	20230202	6010	23.13	20231024	14560	-49.18	20230202	6010	23.13	20231024	2.80	N	099390	500	41 억	99690	N	N	N	N
18	20231227	160735	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7280	-20	5	-0.27	117526970	16145	81.05	7170	7500	7170	9490	5110	7300	7279.46	1.19	0	2123	7573	7436	7343	7206	7113	7390	7160	41	2190	500	4520	10	1	8208283	598	11.86	1.32	12	0.20	614.00	5499.00	14560	20230202	-50.00	6010	20231024	21.13	14560	-50.00	20230202	6010	21.13	20231024	14560	-50.00	20230202	6010	21.13	20231024	2.78	N	099390	500	41 억	97592	N	N	N	N
19	20231227	150747	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7400	100	2	1.37	106210330	14594	73.26	7170	7500	7170	9490	5110	7300	7277.67	1.19	0	1970	7573	7436	7343	7206	7113	7390	7160	41	2190	500	4520	10	1	8208283	607	12.05	1.35	12	0.18	614.00	5499.00	14560	20230202	-49.18	6010	20231024	23.13	14560	-49.18	20230202	6010	23.13	20231024	14560	-49.18	20230202	6010	23.13	20231024	2.78	N	099390	500	41 억	97592	N	N	N	N
20	20231227	140744	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7390	90	2	1.23	103759160	14261	71.59	7170	7500	7170	9490	5110	7300	7275.73	1.19	0	1912	7573	7436	7343	7206	7113	7390	7160	41	2190	500	4520	10	1	8208283	607	12.04	1.34	12	0.17	614.00	5499.00	14560	20230202	-49.24	6010	20231024	22.96	14560	-49.24	20230202	6010	22.96	20231024	14560	-49.24	20230202	6010	22.96	20231024	2.78	N	099390	500	41 억	97592	N	N	N	N
21	20231227	130737	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7330	30	2	0.41	100060170	13756	69.06	7170	7500	7170	9490	5110	7300	7273.93	1.19	0	1563	7573	7436	7343	7206	7113	7390	7160	41	2190	500	4520	10	1	8208283	602	11.94	1.33	12	0.17	614.00	5499.00	14560	20230202	-49.66	6010	20231024	21.96	14560	-49.66	20230202	6010	21.96	20231024	14560	-49.66	20230202	6010	21.96	20231024	2.78	N	099390	500	41 억	97592	N	N	N	N
22	20231227	120738	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7330	30	2	0.41	48557340	6675	33.51	7170	7500	7170	9490	5110	7300	7274.51	1.19	0	-329	7573	7436	7343	7206	7113	7390	7160	41	2190	500	4520	10	1	8208283	602	11.94	1.33	12	0.08	614.00	5499.00	14560	20230202	-49.66	6010	20231024	21.96	14560	-49.66	20230202	6010	21.96	20231024	14560	-49.66	20230202	6010	21.96	20231024	2.78	N	099390	500	41 억	97592	N	N	N	N
23	20231227	110744	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7330	30	2	0.41	28675450	3942	19.79	7170	7500	7170	9490	5110	7300	7274.34	1.19	0	-363	7573	7436	7343	7206	7113	7390	7160	41	2190	500	4520	10	1	8208283	602	11.94	1.33	12	0.05	614.00	5499.00	14560	20230202	-49.66	6010	20231024	21.96	14560	-49.66	20230202	6010	21.96	20231024	14560	-49.66	20230202	6010	21.96	20231024	2.78	N	099390	500	41 억	97592	N	N	N	N
24	20231227	100742	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7300	0	3	0.00	22781710	3142	15.77	7170	7320	7170	9490	5110	7300	7250.70	1.19	0	-283	7573	7436	7343	7206	7113	7390	7160	41	2190	500	4520	10	1	8208283	599	11.89	1.33	12	0.04	614.00	5499.00	14560	20230202	-49.86	6010	20231024	21.46	14560	-49.86	20230202	6010	21.46	20231024	14560	-49.86	20230202	6010	21.46	20231024	2.78	N	099390	500	41 억	97592	N	N	N	N
25	20231227	090745	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7320	20	2	0.27	4678590	652	3.27	7170	7320	7170	9490	5110	7300	7175.75	1.19	0	-110	7573	7436	7343	7206	7113	7390	7160	41	2190	500	4520	10	1	8208283	601	11.92	1.33	12	0.01	614.00	5499.00	14560	20230202	-49.73	6010	20231024	21.80	14560	-49.73	20230202	6010	21.80	20231024	14560	-49.73	20230202	6010	21.80	20231024	2.78	N	099390	500	41 억	97592	N	N	N	N
26	20231226	160744	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7300	-170	5	-2.28	145854660	19918	129.57	7430	7480	7250	9710	5230	7470	7322.87	1.24	0	-3736	7643	7556	7473	7386	7303	7515	7345	41	2240	500	4630	10	1	8208283	599	11.89	1.33	12	0.24	614.00	5499.00	14560	20230202	-49.86	6010	20231024	21.46	14560	-49.86	20230202	6010	21.46	20231024	14560	-49.86	20230202	6010	21.46	20231024	2.84	N	099390	500	41 억	101411	N	N	N	N
27	20231226	150741	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7270	-200	5	-2.68	128414420	17521	113.98	7430	7480	7260	9710	5230	7470	7329.17	1.24	0	-3717	7643	7556	7473	7386	7303	7515	7345	41	2240	500	4630	10	1	8208283	597	11.84	1.32	12	0.21	614.00	5499.00	14560	20230202	-50.07	6010	20231024	20.97	14560	-50.07	20230202	6010	20.97	20231024	14560	-50.07	20230202	6010	20.97	20231024	2.84	N	099390	500	41 억	101411	N	N	N	N
28	20231226	140744	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7300	-170	5	-2.28	115022760	15688	102.06	7430	7480	7260	9710	5230	7470	7331.89	1.24	0	-2748	7643	7556	7473	7386	7303	7515	7345	41	2240	500	4630	10	1	8208283	599	11.89	1.33	12	0.19	614.00	5499.00	14560	20230202	-49.86	6010	20231024	21.46	14560	-49.86	20230202	6010	21.46	20231024	14560	-49.86	20230202	6010	21.46	20231024	2.84	N	099390	500	41 억	101411	N	N	N	N
29	20231226	130743	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7350	-120	5	-1.61	72341680	9833	63.97	7430	7480	7260	9710	5230	7470	7357.03	1.24	0	-1574	7643	7556	7473	7386	7303	7515	7345	41	2240	500	4630	10	1	8208283	603	11.97	1.34	12	0.12	614.00	5499.00	14560	20230202	-49.52	6010	20231024	22.30	14560	-49.52	20230202	6010	22.30	20231024	14560	-49.52	20230202	6010	22.30	20231024	2.84	N	099390	500	41 억	101411	N	N	N	N
30	20231226	120742	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7330	-140	5	-1.87	67432730	9162	59.60	7430	7480	7260	9710	5230	7470	7360.04	1.24	0	-1343	7643	7556	7473	7386	7303	7515	7345	41	2240	500	4630	10	1	8208283	602	11.94	1.33	12	0.11	614.00	5499.00	14560	20230202	-49.66	6010	20231024	21.96	14560	-49.66	20230202	6010	21.96	20231024	14560	-49.66	20230202	6010	21.96	20231024	2.84	N	099390	500	41 억	101411	N	N	N	N
31	20231226	110746	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7370	-100	5	-1.34	63499940	8625	56.11	7430	7480	7260	9710	5230	7470	7362.31	1.24	0	-1217	7643	7556	7473	7386	7303	7515	7345	41	2240	500	4630	10	1	8208283	605	12.00	1.34	12	0.11	614.00	5499.00	14560	20230202	-49.38	6010	20231024	22.63	14560	-49.38	20230202	6010	22.63	20231024	14560	-49.38	20230202	6010	22.63	20231024	2.84	N	099390	500	41 억	101411	N	N	N	N
32	20231226	100741	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7390	-80	5	-1.07	55213300	7495	48.76	7430	7480	7260	9710	5230	7470	7366.68	1.24	0	-1727	7643	7556	7473	7386	7303	7515	7345	41	2240	500	4630	10	1	8208283	607	12.04	1.34	12	0.09	614.00	5499.00	14560	20230202	-49.24	6010	20231024	22.96	14560	-49.24	20230202	6010	22.96	20231024	14560	-49.24	20230202	6010	22.96	20231024	2.84	N	099390	500	41 억	101411	N	N	N	N
33	20231226	090744	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7390	-80	5	-1.07	12743860	1716	11.16	7430	7480	7390	9710	5230	7470	7426.49	1.24	0	-532	7643	7556	7473	7386	7303	7515	7345	41	2240	500	4630	10	1	8208283	607	12.04	1.34	12	0.02	614.00	5499.00	14560	20230202	-49.24	6010	20231024	22.96	14560	-49.24	20230202	6010	22.96	20231024	14560	-49.24	20230202	6010	22.96	20231024	2.84	N	099390	500	41 억	101411	N	N	N	N
34	20231222	160733	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7470	-50	5	-0.66	114653860	15372	53.30	7530	7560	7390	9770	5270	7520	7458.62	1.30	0	-5641	7726	7622	7496	7392	7266	7560	7330	41	2250	500	4660	10	1	8208283	613	12.17	1.36	12	0.19	614.00	5499.00	14560	20230202	-48.70	6010	20231024	24.29	14560	-48.70	20230202	6010	24.29	20231024	14560	-48.70	20230202	6010	24.29	20231024	2.74	N	099390	500	41 억	107052	N	N	N	N
35	20231222	150730	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7470	-50	5	-0.66	107588470	14421	50.01	7530	7560	7390	9770	5270	7520	7460.54	1.30	0	-5259	7726	7622	7496	7392	7266	7560	7330	41	2250	500	4660	10	1	8208283	613	12.17	1.36	12	0.18	614.00	5499.00	14560	20230202	-48.70	6010	20231024	24.29	14560	-48.70	20230202	6010	24.29	20231024	14560	-48.70	20230202	6010	24.29	20231024	2.74	N	099390	500	41 억	107052	N	N	N	N
36	20231222	140727	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7480	-40	5	-0.53	100450040	13462	46.68	7530	7560	7390	9770	5270	7520	7461.75	1.30	0	-4361	7726	7622	7496	7392	7266	7560	7330	41	2250	500	4660	10	1	8208283	614	12.18	1.36	12	0.16	614.00	5499.00	14560	20230202	-48.63	6010	20231024	24.46	14560	-48.63	20230202	6010	24.46	20231024	14560	-48.63	20230202	6010	24.46	20231024	2.74	N	099390	500	41 억	107052	N	N	N	N
37	20231222	130730	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7500	-20	5	-0.27	79930870	10696	37.09	7530	7560	7430	9770	5270	7520	7472.97	1.30	0	-4309	7726	7622	7496	7392	7266	7560	7330	41	2250	500	4660	10	1	8208283	616	12.21	1.36	12	0.13	614.00	5499.00	14560	20230202	-48.49	6010	20231024	24.79	14560	-48.49	20230202	6010	24.79	20231024	14560	-48.49	20230202	6010	24.79	20231024	2.74	N	099390	500	41 억	107052	N	N	N	N
38	20231222	120728	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7510	-10	5	-0.13	65121670	8714	30.22	7530	7560	7440	9770	5270	7520	7473.22	1.30	0	-3678	7726	7622	7496	7392	7266	7560	7330	41	2250	500	4660	10	1	8208283	616	12.23	1.37	12	0.11	614.00	5499.00	14560	20230202	-48.42	6010	20231024	24.96	14560	-48.42	20230202	6010	24.96	20231024	14560	-48.42	20230202	6010	24.96	20231024	2.74	N	099390	500	41 억	107052	N	N	N	N
39	20231222	110727	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7520	0	3	0.00	39851990	5327	18.47	7530	7560	7440	9770	5270	7520	7481.13	1.30	0	-3694	7726	7622	7496	7392	7266	7560	7330	41	2250	500	4660	10	1	8208283	617	12.25	1.37	12	0.06	614.00	5499.00	14560	20230202	-48.35	6010	20231024	25.12	14560	-48.35	20230202	6010	25.12	20231024	14560	-48.35	20230202	6010	25.12	20231024	2.74	N	099390	500	41 억	107052	N	N	N	N
40	20231222	100726	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7530	10	2	0.13	35292290	4719	16.36	7530	7560	7440	9770	5270	7520	7478.76	1.30	0	-3445	7726	7622	7496	7392	7266	7560	7330	41	2250	500	4660	10	1	8208283	618	12.26	1.37	12	0.06	614.00	5499.00	14560	20230202	-48.28	6010	20231024	25.29	14560	-48.28	20230202	6010	25.29	20231024	14560	-48.28	20230202	6010	25.29	20231024	2.74	N	099390	500	41 억	107052	N	N	N	N
41	20231222	090727	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7550	30	2	0.40	5613180	746	2.59	7530	7560	7520	9770	5270	7520	7524.37	1.30	0	-289	7726	7622	7496	7392	7266	7560	7330	41	2250	500	4660	10	1	8208283	620	12.30	1.37	12	0.01	614.00	5499.00	14560	20230202	-48.15	6010	20231024	25.62	14560	-48.15	20230202	6010	25.62	20231024	14560	-48.15	20230202	6010	25.62	20231024	2.74	N	099390	500	41 억	107052	N	N	N	N
42	20231221	160723	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7520	-30	5	-0.40	216794360	28837	64.61	7550	7600	7370	9810	5290	7550	7517.92	1.42	0	-9276	7710	7630	7480	7400	7250	7670	7440	41	2260	500	4680	10	1	8208283	617	12.25	1.37	12	0.35	614.00	5499.00	14560	20230202	-48.35	6010	20231024	25.12	14560	-48.35	20230202	6010	25.12	20231024	14560	-48.35	20230202	6010	25.12	20231024	2.72	N	099390	500	41 억	116356	N	N	N	N
43	20231221	150725	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7460	-90	5	-1.19	210758770	28029	62.80	7550	7600	7370	9810	5290	7550	7519.31	1.42	0	-9534	7710	7630	7480	7400	7250	7670	7440	41	2260	500	4680	10	1	8208283	612	12.15	1.36	12	0.34	614.00	5499.00	14560	20230202	-48.76	6010	20231024	24.13	14560	-48.76	20230202	6010	24.13	20231024	14560	-48.76	20230202	6010	24.13	20231024	2.72	N	099390	500	41 억	116356	N	N	N	N
44	20231221	140724	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7540	-10	5	-0.13	205357450	27307	61.18	7550	7600	7370	9810	5290	7550	7520.32	1.42	0	-9259	7710	7630	7480	7400	7250	7670	7440	41	2260	500	4680	10	1	8208283	619	12.28	1.37	12	0.33	614.00	5499.00	14560	20230202	-48.21	6010	20231024	25.46	14560	-48.21	20230202	6010	25.46	20231024	14560	-48.21	20230202	6010	25.46	20231024	2.72	N	099390	500	41 억	116356	N	N	N	N
45	20231221	130722	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7560	10	2	0.13	172326120	22911	51.33	7550	7600	7370	9810	5290	7550	7521.55	1.42	0	-8898	7710	7630	7480	7400	7250	7670	7440	41	2260	500	4680	10	1	8208283	621	12.31	1.37	12	0.28	614.00	5499.00	14560	20230202	-48.08	6010	20231024	25.79	14560	-48.08	20230202	6010	25.79	20231024	14560	-48.08	20230202	6010	25.79	20231024	2.72	N	099390	500	41 억	116356	N	N	N	N
46	20231221	120728	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7570	20	2	0.26	156802270	20856	46.73	7550	7600	7370	9810	5290	7550	7518.33	1.42	0	-8782	7710	7630	7480	7400	7250	7670	7440	41	2260	500	4680	10	1	8208283	621	12.33	1.38	12	0.25	614.00	5499.00	14560	20230202	-48.01	6010	20231024	25.96	14560	-48.01	20230202	6010	25.96	20231024	14560	-48.01	20230202	6010	25.96	20231024	2.72	N	099390	500	41 억	116356	N	N	N	N
47	20231221	110727	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7480	-70	5	-0.93	119226140	15829	35.47	7550	7600	7370	9810	5290	7550	7532.13	1.42	0	-8615	7710	7630	7480	7400	7250	7670	7440	41	2260	500	4680	10	1	8208283	614	12.18	1.36	12	0.19	614.00	5499.00	14560	20230202	-48.63	6010	20231024	24.46	14560	-48.63	20230202	6010	24.46	20231024	14560	-48.63	20230202	6010	24.46	20231024	2.72	N	099390	500	41 억	116356	N	N	N	N
48	20231221	100724	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7580	30	2	0.40	61552560	8153	18.27	7550	7600	7370	9810	5290	7550	7549.68	1.42	0	-2242	7710	7630	7480	7400	7250	7670	7440	41	2260	500	4680	10	1	8208283	622	12.35	1.38	12	0.10	614.00	5499.00	14560	20230202	-47.94	6010	20231024	26.12	14560	-47.94	20230202	6010	26.12	20231024	14560	-47.94	20230202	6010	26.12	20231024	2.72	N	099390	500	41 억	116356	N	N	N	N
49	20231221	090725	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7520	-30	5	-0.40	11085300	1472	3.30	7550	7550	7440	9810	5290	7550	7530.77	1.42	0	-392	7710	7630	7480	7400	7250	7670	7440	41	2260	500	4680	10	1	8208283	617	12.25	1.37	12	0.02	614.00	5499.00	14560	20230202	-48.35	6010	20231024	25.12	14560	-48.35	20230202	6010	25.12	20231024	14560	-48.35	20230202	6010	25.12	20231024	2.72	N	099390	500	41 억	116356	N	N	N	N
50	20231220	160726	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7550	210	2	2.86	332904370	44473	245.59	7340	7560	7330	9540	5140	7340	7485.54	1.31	0	9063	7613	7476	7373	7236	7133	7425	7185	41	2200	500	4550	10	1	8208283	620	12.30	1.37	12	0.54	614.00	5499.00	14560	20230202	-48.15	6010	20231024	25.62	14560	-48.15	20230202	6010	25.62	20231024	14560	-48.15	20230202	6010	25.62	20231024	2.70	N	099390	500	41 억	107320	N	N	N	N
51	20231220	150804	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7520	180	2	2.45	321683600	42982	237.35	7340	7560	7330	9540	5140	7340	7484.15	1.31	0	9081	7613	7476	7373	7236	7133	7425	7185	41	2200	500	4550	10	1	8208283	617	12.25	1.37	12	0.52	614.00	5499.00	14560	20230202	-48.35	6010	20231024	25.12	14560	-48.35	20230202	6010	25.12	20231024	14560	-48.35	20230202	6010	25.12	20231024	2.70	N	099390	500	41 억	107320	N	N	N	N
52	20231220	140814	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7530	190	2	2.59	293208370	39201	216.47	7340	7560	7330	9540	5140	7340	7479.61	1.31	0	10302	7613	7476	7373	7236	7133	7425	7185	41	2200	500	4550	10	1	8208283	618	12.26	1.37	12	0.48	614.00	5499.00	14560	20230202	-48.28	6010	20231024	25.29	14560	-48.28	20230202	6010	25.29	20231024	14560	-48.28	20230202	6010	25.29	20231024	2.70	N	099390	500	41 억	107320	N	N	N	N
53	20231220	130807	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7540	200	2	2.72	286114410	38258	211.27	7340	7560	7330	9540	5140	7340	7478.55	1.31	0	10346	7613	7476	7373	7236	7133	7425	7185	41	2200	500	4550	10	1	8208283	619	12.28	1.37	12	0.47	614.00	5499.00	14560	20230202	-48.21	6010	20231024	25.46	14560	-48.21	20230202	6010	25.46	20231024	14560	-48.21	20230202	6010	25.46	20231024	2.70	N	099390	500	41 억	107320	N	N	N	N
54	20231220	120723	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7520	180	2	2.45	235900810	31586	174.42	7340	7540	7330	9540	5140	7340	7468.52	1.31	0	10414	7613	7476	7373	7236	7133	7425	7185	41	2200	500	4550	10	1	8208283	617	12.25	1.37	12	0.38	614.00	5499.00	14560	20230202	-48.35	6010	20231024	25.12	14560	-48.35	20230202	6010	25.12	20231024	14560	-48.35	20230202	6010	25.12	20231024	2.70	N	099390	500	41 억	107320	N	N	N	N
55	20231220	110726	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7460	120	2	1.63	132471830	17785	98.21	7340	7490	7330	9540	5140	7340	7448.51	1.31	0	1548	7613	7476	7373	7236	7133	7425	7185	41	2200	500	4550	10	1	8208283	612	12.15	1.36	12	0.22	614.00	5499.00	14560	20230202	-48.76	6010	20231024	24.13	14560	-48.76	20230202	6010	24.13	20231024	14560	-48.76	20230202	6010	24.13	20231024	2.70	N	099390	500	41 억	107320	N	N	N	N
56	20231220	100725	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7460	120	2	1.63	42303940	5711	31.54	7340	7490	7330	9540	5140	7340	7407.45	1.31	0	-349	7613	7476	7373	7236	7133	7425	7185	41	2200	500	4550	10	1	8208283	612	12.15	1.36	12	0.07	614.00	5499.00	14560	20230202	-48.76	6010	20231024	24.13	14560	-48.76	20230202	6010	24.13	20231024	14560	-48.76	20230202	6010	24.13	20231024	2.70	N	099390	500	41 억	107320	N	N	N	N
57	20231220	090724	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7370	30	2	0.41	6719580	915	5.05	7340	7370	7340	9540	5140	7340	7343.80	1.31	0	-857	7613	7476	7373	7236	7133	7425	7185	41	2200	500	4550	10	1	8208283	605	12.00	1.34	12	0.01	614.00	5499.00	14560	20230202	-49.38	6010	20231024	22.63	14560	-49.38	20230202	6010	22.63	20231024	14560	-49.38	20230202	6010	22.63	20231024	2.70	N	099390	500	41 억	107320	N	N	N	N
58	20231219	160723	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7340	-50	5	-0.68	133310830	18089	89.32	7510	7510	7270	9600	5180	7390	7369.41	1.35	0	-3833	7503	7446	7373	7316	7243	7475	7345	41	2210	500	4580	10	1	8208283	602	11.95	1.33	12	0.22	614.00	5499.00	14560	20230202	-49.59	6010	20231024	22.13	14560	-49.59	20230202	6010	22.13	20231024	14560	-49.59	20230202	6010	22.13	20231024	2.75	N	099390	500	41 억	111220	N	N	N	N
59	20231219	150727	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7340	-50	5	-0.68	127279570	17267	85.26	7510	7510	7270	9600	5180	7390	7370.96	1.35	0	-3691	7503	7446	7373	7316	7243	7475	7345	41	2210	500	4580	10	1	8208283	602	11.95	1.33	12	0.21	614.00	5499.00	14560	20230202	-49.59	6010	20231024	22.13	14560	-49.59	20230202	6010	22.13	20231024	14560	-49.59	20230202	6010	22.13	20231024	2.75	N	099390	500	41 억	111220	N	N	N	N
60	20231219	140722	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7380	-10	5	-0.14	113208400	15341	75.75	7510	7510	7300	9600	5180	7390	7379.28	1.35	0	-3479	7503	7446	7373	7316	7243	7475	7345	41	2210	500	4580	10	1	8208283	606	12.02	1.34	12	0.19	614.00	5499.00	14560	20230202	-49.31	6010	20231024	22.80	14560	-49.31	20230202	6010	22.80	20231024	14560	-49.31	20230202	6010	22.80	20231024	2.75	N	099390	500	41 억	111220	N	N	N	N
61	20231219	130727	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7370	-20	5	-0.27	93700080	12685	62.64	7510	7510	7300	9600	5180	7390	7386.61	1.35	0	-3269	7503	7446	7373	7316	7243	7475	7345	41	2210	500	4580	10	1	8208283	605	12.00	1.34	12	0.15	614.00	5499.00	14560	20230202	-49.38	6010	20231024	22.63	14560	-49.38	20230202	6010	22.63	20231024	14560	-49.38	20230202	6010	22.63	20231024	2.75	N	099390	500	41 억	111220	N	N	N	N
62	20231219	120726	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7360	-30	5	-0.41	81103320	10967	54.16	7510	7510	7310	9600	5180	7390	7395.35	1.35	0	-3402	7503	7446	7373	7316	7243	7475	7345	41	2210	500	4580	10	1	8208283	604	11.99	1.34	12	0.13	614.00	5499.00	14560	20230202	-49.45	6010	20231024	22.46	14560	-49.45	20230202	6010	22.46	20231024	14560	-49.45	20230202	6010	22.46	20231024	2.75	N	099390	500	41 억	111220	N	N	N	N
63	20231219	110727	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7400	10	2	0.14	73284460	9910	48.94	7510	7510	7310	9600	5180	7390	7395.14	1.35	0	-3381	7503	7446	7373	7316	7243	7475	7345	41	2210	500	4580	10	1	8208283	607	12.05	1.35	12	0.12	614.00	5499.00	14560	20230202	-49.18	6010	20231024	23.13	14560	-49.18	20230202	6010	23.13	20231024	14560	-49.18	20230202	6010	23.13	20231024	2.75	N	099390	500	41 억	111220	N	N	N	N
64	20231219	100725	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7380	-10	5	-0.14	56638320	7652	37.79	7510	7510	7310	9600	5180	7390	7402.20	1.35	0	-3638	7503	7446	7373	7316	7243	7475	7345	41	2210	500	4580	10	1	8208283	606	12.02	1.34	12	0.09	614.00	5499.00	14560	20230202	-49.31	6010	20231024	22.80	14560	-49.31	20230202	6010	22.80	20231024	14560	-49.31	20230202	6010	22.80	20231024	2.75	N	099390	500	41 억	111220	N	N	N	N
65	20231219	090721	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7420	30	2	0.41	28985950	3903	19.27	7510	7510	7400	9600	5180	7390	7429.30	1.35	0	-1569	7503	7446	7373	7316	7243	7475	7345	41	2210	500	4580	10	1	8208283	609	12.08	1.35	12	0.05	614.00	5499.00	14560	20230202	-49.04	6010	20231024	23.46	14560	-49.04	20230202	6010	23.46	20231024	14560	-49.04	20230202	6010	23.46	20231024	2.75	N	099390	500	41 억	111220	N	N	N	N
66	20231218	160721	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7390	70	2	0.96	148065220	20035	102.62	7300	7430	7300	9510	5130	7320	7390.33	1.30	0	4326	7466	7392	7316	7242	7166	7430	7280	41	2190	500	4530	10	1	8208283	607	12.04	1.34	12	0.24	614.00	5499.00	14560	20230202	-49.24	6010	20231024	22.96	14560	-49.24	20230202	6010	22.96	20231024	14560	-49.24	20230202	6010	22.96	20231024	2.80	N	099390	500	41 억	106514	N	N	N	N
67	20231218	150723	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7390	70	2	0.96	139166920	18829	96.45	7300	7430	7300	9510	5130	7320	7391.09	1.30	0	4419	7466	7392	7316	7242	7166	7430	7280	41	2190	500	4530	10	1	8208283	607	12.04	1.34	12	0.23	614.00	5499.00	14560	20230202	-49.24	6010	20231024	22.96	14560	-49.24	20230202	6010	22.96	20231024	14560	-49.24	20230202	6010	22.96	20231024	2.80	N	099390	500	41 억	106514	N	N	N	N
68	20231218	140718	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7400	80	2	1.09	134098170	18142	92.93	7300	7430	7300	9510	5130	7320	7391.59	1.30	0	4547	7466	7392	7316	7242	7166	7430	7280	41	2190	500	4530	10	1	8208283	607	12.05	1.35	12	0.22	614.00	5499.00	14560	20230202	-49.18	6010	20231024	23.13	14560	-49.18	20230202	6010	23.13	20231024	14560	-49.18	20230202	6010	23.13	20231024	2.80	N	099390	500	41 억	106514	N	N	N	N
69	20231218	130720	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7400	80	2	1.09	119285260	16137	82.66	7300	7430	7300	9510	5130	7320	7392.03	1.30	0	4483	7466	7392	7316	7242	7166	7430	7280	41	2190	500	4530	10	1	8208283	607	12.05	1.35	12	0.20	614.00	5499.00	14560	20230202	-49.18	6010	20231024	23.13	14560	-49.18	20230202	6010	23.13	20231024	14560	-49.18	20230202	6010	23.13	20231024	2.80	N	099390	500	41 억	106514	N	N	N	N
70	20231218	120715	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7410	90	2	1.23	101150300	13686	70.10	7300	7430	7300	9510	5130	7320	7390.79	1.30	0	4149	7466	7392	7316	7242	7166	7430	7280	41	2190	500	4530	10	1	8208283	608	12.07	1.35	12	0.17	614.00	5499.00	14560	20230202	-49.11	6010	20231024	23.29	14560	-49.11	20230202	6010	23.29	20231024	14560	-49.11	20230202	6010	23.29	20231024	2.80	N	099390	500	41 억	106514	N	N	N	N
71	20231218	110719	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7400	80	2	1.09	88129180	11927	61.09	7300	7430	7300	9510	5130	7320	7389.05	1.30	0	3587	7466	7392	7316	7242	7166	7430	7280	41	2190	500	4530	10	1	8208283	607	12.05	1.35	12	0.15	614.00	5499.00	14560	20230202	-49.18	6010	20231024	23.13	14560	-49.18	20230202	6010	23.13	20231024	14560	-49.18	20230202	6010	23.13	20231024	2.80	N	099390	500	41 억	106514	N	N	N	N
72	20231218	100717	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7400	80	2	1.09	83167550	11256	57.66	7300	7430	7300	9510	5130	7320	7388.73	1.30	0	3589	7466	7392	7316	7242	7166	7430	7280	41	2190	500	4530	10	1	8208283	607	12.05	1.35	12	0.14	614.00	5499.00	14560	20230202	-49.18	6010	20231024	23.13	14560	-49.18	20230202	6010	23.13	20231024	14560	-49.18	20230202	6010	23.13	20231024	2.80	N	099390	500	41 억	106514	N	N	N	N
73	20231218	090715	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7390	70	2	0.96	4978800	680	3.48	7300	7400	7300	9510	5130	7320	7321.76	1.30	0	-38	7466	7392	7316	7242	7166	7430	7280	41	2190	500	4530	10	1	8208283	607	12.04	1.34	12	0.01	614.00	5499.00	14560	20230202	-49.24	6010	20231024	22.96	14560	-49.24	20230202	6010	22.96	20231024	14560	-49.24	20230202	6010	22.96	20231024	2.80	N	099390	500	41 억	106514	N	N	N	N
74	20231215	160716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7320	40	2	0.55	142715950	19522	137.35	7240	7390	7240	9460	5100	7280	7310.52	1.31	0	-1224	7433	7356	7313	7236	7193	7335	7215	41	2180	500	4510	10	1	8208283	601	11.92	1.33	12	0.24	614.00	5499.00	14560	20230202	-49.73	6010	20231024	21.80	14560	-49.73	20230202	6010	21.80	20231024	14560	-49.73	20230202	6010	21.80	20231024	2.77	N	099390	500	41 억	107592	N	N	N	N
75	20231215	150719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7320	40	2	0.55	137548240	18815	132.38	7240	7390	7240	9460	5100	7280	7310.56	1.31	0	-1267	7433	7356	7313	7236	7193	7335	7215	41	2180	500	4510	10	1	8208283	601	11.92	1.33	12	0.23	614.00	5499.00	14560	20230202	-49.73	6010	20231024	21.80	14560	-49.73	20230202	6010	21.80	20231024	14560	-49.73	20230202	6010	21.80	20231024	2.77	N	099390	500	41 억	107592	N	N	N	N
76	20231215	140719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7330	50	2	0.69	124286110	17005	119.64	7240	7390	7240	9460	5100	7280	7308.80	1.31	0	-1192	7433	7356	7313	7236	7193	7335	7215	41	2180	500	4510	10	1	8208283	602	11.94	1.33	12	0.21	614.00	5499.00	14560	20230202	-49.66	6010	20231024	21.96	14560	-49.66	20230202	6010	21.96	20231024	14560	-49.66	20230202	6010	21.96	20231024	2.77	N	099390	500	41 억	107592	N	N	N	N
77	20231215	130714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7350	70	2	0.96	76376190	10454	73.55	7240	7390	7240	9460	5100	7280	7305.93	1.31	0	-1220	7433	7356	7313	7236	7193	7335	7215	41	2180	500	4510	10	1	8208283	603	11.97	1.34	12	0.13	614.00	5499.00	14560	20230202	-49.52	6010	20231024	22.30	14560	-49.52	20230202	6010	22.30	20231024	14560	-49.52	20230202	6010	22.30	20231024	2.77	N	099390	500	41 억	107592	N	N	N	N
78	20231215	120715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7360	80	2	1.10	60290970	8256	58.09	7240	7390	7240	9460	5100	7280	7302.69	1.31	0	-867	7433	7356	7313	7236	7193	7335	7215	41	2180	500	4510	10	1	8208283	604	11.99	1.34	12	0.10	614.00	5499.00	14560	20230202	-49.45	6010	20231024	22.46	14560	-49.45	20230202	6010	22.46	20231024	14560	-49.45	20230202	6010	22.46	20231024	2.77	N	099390	500	41 억	107592	N	N	N	N
79	20231215	110711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7310	30	2	0.41	19722360	2713	19.09	7240	7320	7240	9460	5100	7280	7269.58	1.31	0	-318	7433	7356	7313	7236	7193	7335	7215	41	2180	500	4510	10	1	8208283	600	11.91	1.33	12	0.03	614.00	5499.00	14560	20230202	-49.79	6010	20231024	21.63	14560	-49.79	20230202	6010	21.63	20231024	14560	-49.79	20230202	6010	21.63	20231024	2.77	N	099390	500	41 억	107592	N	N	N	N
80	20231215	100716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7310	30	2	0.41	10957630	1508	10.61	7240	7320	7240	9460	5100	7280	7266.33	1.31	0	26	7433	7356	7313	7236	7193	7335	7215	41	2180	500	4510	10	1	8208283	600	11.91	1.33	12	0.02	614.00	5499.00	14560	20230202	-49.79	6010	20231024	21.63	14560	-49.79	20230202	6010	21.63	20231024	14560	-49.79	20230202	6010	21.63	20231024	2.77	N	099390	500	41 억	107592	N	N	N	N
81	20231215	090717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7280	0	3	0.00	2080140	287	2.02	7240	7280	7240	9460	5100	7280	7247.87	1.31	0	-6	7433	7356	7313	7236	7193	7335	7215	41	2180	500	4510	10	1	8208283	598	11.86	1.32	12	0.00	614.00	5499.00	14560	20230202	-50.00	6010	20231024	21.13	14560	-50.00	20230202	6010	21.13	20231024	14560	-50.00	20230202	6010	21.13	20231024	2.77	N	099390	500	41 억	107592	N	N	N	N
82	20231214	160713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7280	-20	5	-0.27	101971130	13916	89.42	7370	7390	7270	9490	5110	7300	7327.72	1.33	0	-1686	7513	7406	7333	7226	7153	7370	7190	41	2190	500	4520	10	1	8208283	598	11.86	1.32	12	0.17	614.00	5499.00	14560	20230202	-50.00	6010	20231024	21.13	14560	-50.00	20230202	6010	21.13	20231024	14560	-50.00	20230202	6010	21.13	20231024	2.78	N	099390	500	41 억	109278	N	N	N	N
83	20231214	150739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7320	20	2	0.27	89255330	12171	78.21	7370	7390	7270	9490	5110	7300	7333.44	1.33	0	-1603	7513	7406	7333	7226	7153	7370	7190	41	2190	500	4520	10	1	8208283	601	11.92	1.33	12	0.15	614.00	5499.00	14560	20230202	-49.73	6010	20231024	21.80	14560	-49.73	20230202	6010	21.80	20231024	14560	-49.73	20230202	6010	21.80	20231024	2.78	N	099390	500	41 억	109278	N	N	N	N
84	20231214	140720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7350	50	2	0.68	86223190	11756	75.54	7370	7390	7270	9490	5110	7300	7334.40	1.33	0	-1395	7513	7406	7333	7226	7153	7370	7190	41	2190	500	4520	10	1	8208283	603	11.97	1.34	12	0.14	614.00	5499.00	14560	20230202	-49.52	6010	20231024	22.30	14560	-49.52	20230202	6010	22.30	20231024	14560	-49.52	20230202	6010	22.30	20231024	2.78	N	099390	500	41 억	109278	N	N	N	N
85	20231214	130734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7330	30	2	0.41	80989060	11042	70.95	7370	7390	7270	9490	5110	7300	7334.64	1.33	0	-1294	7513	7406	7333	7226	7153	7370	7190	41	2190	500	4520	10	1	8208283	602	11.94	1.33	12	0.13	614.00	5499.00	14560	20230202	-49.66	6010	20231024	21.96	14560	-49.66	20230202	6010	21.96	20231024	14560	-49.66	20230202	6010	21.96	20231024	2.78	N	099390	500	41 억	109278	N	N	N	N
86	20231214	120746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7320	20	2	0.27	62654400	8540	54.88	7370	7390	7270	9490	5110	7300	7336.58	1.33	0	-743	7513	7406	7333	7226	7153	7370	7190	41	2190	500	4520	10	1	8208283	601	11.92	1.33	12	0.10	614.00	5499.00	14560	20230202	-49.73	6010	20231024	21.80	14560	-49.73	20230202	6010	21.80	20231024	14560	-49.73	20230202	6010	21.80	20231024	2.78	N	099390	500	41 억	109278	N	N	N	N
87	20231214	110715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7350	50	2	0.68	47313810	6437	41.36	7370	7390	7270	9490	5110	7300	7350.29	1.33	0	-639	7513	7406	7333	7226	7153	7370	7190	41	2190	500	4520	10	1	8208283	603	11.97	1.34	12	0.08	614.00	5499.00	14560	20230202	-49.52	6010	20231024	22.30	14560	-49.52	20230202	6010	22.30	20231024	14560	-49.52	20230202	6010	22.30	20231024	2.78	N	099390	500	41 억	109278	N	N	N	N
88	20231214	100706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7360	60	2	0.82	31476840	4275	27.47	7370	7390	7340	9490	5110	7300	7363.00	1.33	0	-158	7513	7406	7333	7226	7153	7370	7190	41	2190	500	4520	10	1	8208283	604	11.99	1.34	12	0.05	614.00	5499.00	14560	20230202	-49.45	6010	20231024	22.46	14560	-49.45	20230202	6010	22.46	20231024	14560	-49.45	20230202	6010	22.46	20231024	2.78	N	099390	500	41 억	109278	N	N	N	N
89	20231214	090647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7360	60	2	0.82	1679470	228	1.47	7370	7370	7360	9490	5110	7300	7366.10	1.33	0	-32	7513	7406	7333	7226	7153	7370	7190	41	2190	500	4520	10	1	8208283	604	11.99	1.34	12	0.00	614.00	5499.00	14560	20230202	-49.45	6010	20231024	22.46	14560	-49.45	20230202	6010	22.46	20231024	14560	-49.45	20230202	6010	22.46	20231024	2.78	N	099390	500	41 억	109278	N	N	N	N
90	20231213	160711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7300	-100	5	-1.35	113418830	15539	92.10	7440	7440	7260	9620	5180	7400	7298.98	1.41	0	-6421	7560	7480	7360	7280	7160	7520	7320	41	2220	500	4580	10	1	8208283	599	11.89	1.33	12	0.19	614.00	5499.00	14560	20230202	-49.86	6010	20231024	21.46	14560	-49.86	20230202	6010	21.46	20231024	14560	-49.86	20230202	6010	21.46	20231024	2.81	N	099390	500	41 억	115699	N	N	N	N
91	20231213	150728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7340	-60	5	-0.81	107669630	14752	87.43	7440	7440	7260	9620	5180	7400	7298.65	1.41	0	-6210	7560	7480	7360	7280	7160	7520	7320	41	2220	500	4580	10	1	8208283	602	11.95	1.33	12	0.18	614.00	5499.00	14560	20230202	-49.59	6010	20231024	22.13	14560	-49.59	20230202	6010	22.13	20231024	14560	-49.59	20230202	6010	22.13	20231024	2.81	N	099390	500	41 억	115699	N	N	N	N
92	20231213	140725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7330	-70	5	-0.95	65998300	9038	53.57	7440	7440	7260	9620	5180	7400	7302.31	1.41	0	-4829	7560	7480	7360	7280	7160	7520	7320	41	2220	500	4580	10	1	8208283	602	11.94	1.33	12	0.11	614.00	5499.00	14560	20230202	-49.66	6010	20231024	21.96	14560	-49.66	20230202	6010	21.96	20231024	14560	-49.66	20230202	6010	21.96	20231024	2.81	N	099390	500	41 억	115699	N	N	N	N
93	20231213	130727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7340	-60	5	-0.81	56751990	7774	46.08	7440	7440	7260	9620	5180	7400	7300.23	1.41	0	-4669	7560	7480	7360	7280	7160	7520	7320	41	2220	500	4580	10	1	8208283	602	11.95	1.33	12	0.09	614.00	5499.00	14560	20230202	-49.59	6010	20231024	22.13	14560	-49.59	20230202	6010	22.13	20231024	14560	-49.59	20230202	6010	22.13	20231024	2.81	N	099390	500	41 억	115699	N	N	N	N
94	20231213	120724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7340	-60	5	-0.81	53276270	7300	43.27	7440	7440	7260	9620	5180	7400	7298.12	1.41	0	-4605	7560	7480	7360	7280	7160	7520	7320	41	2220	500	4580	10	1	8208283	602	11.95	1.33	12	0.09	614.00	5499.00	14560	20230202	-49.59	6010	20231024	22.13	14560	-49.59	20230202	6010	22.13	20231024	14560	-49.59	20230202	6010	22.13	20231024	2.81	N	099390	500	41 억	115699	N	N	N	N
95	20231213	110727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7290	-110	5	-1.49	45257070	6198	36.74	7440	7440	7260	9620	5180	7400	7301.88	1.41	0	-4639	7560	7480	7360	7280	7160	7520	7320	41	2220	500	4580	10	1	8208283	598	11.87	1.33	12	0.08	614.00	5499.00	14560	20230202	-49.93	6010	20231024	21.30	14560	-49.93	20230202	6010	21.30	20231024	14560	-49.93	20230202	6010	21.30	20231024	2.81	N	099390	500	41 억	115699	N	N	N	N
96	20231213	100730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7300	-100	5	-1.35	20181760	2765	16.39	7440	7440	7260	9620	5180	7400	7299.01	1.41	0	-1645	7560	7480	7360	7280	7160	7520	7320	41	2220	500	4580	10	1	8208283	599	11.89	1.33	12	0.03	614.00	5499.00	14560	20230202	-49.86	6010	20231024	21.46	14560	-49.86	20230202	6010	21.46	20231024	14560	-49.86	20230202	6010	21.46	20231024	2.81	N	099390	500	41 억	115699	N	N	N	N
97	20231213	090720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7400	0	3	0.00	2313420	314	1.86	7440	7440	7300	9620	5180	7400	7367.58	1.41	0	27	7560	7480	7360	7280	7160	7520	7320	41	2220	500	4580	10	1	8208283	607	12.05	1.35	12	0.00	614.00	5499.00	14560	20230202	-49.18	6010	20231024	23.13	14560	-49.18	20230202	6010	23.13	20231024	14560	-49.18	20230202	6010	23.13	20231024	2.81	N	099390	500	41 억	115699	N	N	N	N
98	20231212	160656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7400	80	2	1.09	123338220	16869	72.69	7280	7440	7240	9510	5130	7320	7311.53	1.43	0	-1498	7480	7400	7320	7240	7160	7440	7280	41	2190	500	4530	10	1	8208283	607	12.05	1.35	12	0.21	614.00	5499.00	14560	20230202	-49.18	6010	20231024	23.13	14560	-49.18	20230202	6010	23.13	20231024	14560	-49.18	20230202	6010	23.13	20231024	2.86	N	099390	500	41 억	117197	N	N	N	N
99	20231212	150704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7370	50	2	0.68	118006450	16145	69.57	7280	7440	7240	9510	5130	7320	7309.16	1.43	0	-1483	7480	7400	7320	7240	7160	7440	7280	41	2190	500	4530	10	1	8208283	605	12.00	1.34	12	0.20	614.00	5499.00	14560	20230202	-49.38	6010	20231024	22.63	14560	-49.38	20230202	6010	22.63	20231024	14560	-49.38	20230202	6010	22.63	20231024	2.86	N	099390	500	41 억	117197	N	N	N	N
100	20231212	140626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7260	-60	5	-0.82	61360240	8438	36.36	7280	7340	7240	9510	5130	7320	7271.89	1.43	0	-1657	7480	7400	7320	7240	7160	7440	7280	41	2190	500	4530	10	1	8208283	596	11.82	1.32	12	0.10	614.00	5499.00	14560	20230202	-50.14	6010	20231024	20.80	14560	-50.14	20230202	6010	20.80	20231024	14560	-50.14	20230202	6010	20.80	20231024	2.86	N	099390	500	41 억	117197	N	N	N	N
101	20231212	130626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7300	-20	5	-0.27	35868290	4928	21.23	7280	7340	7240	9510	5130	7320	7278.47	1.43	0	-1664	7480	7400	7320	7240	7160	7440	7280	41	2190	500	4530	10	1	8208283	599	11.89	1.33	12	0.06	614.00	5499.00	14560	20230202	-49.86	6010	20231024	21.46	14560	-49.86	20230202	6010	21.46	20231024	14560	-49.86	20230202	6010	21.46	20231024	2.86	N	099390	500	41 억	117197	N	N	N	N
102	20231212	120621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7320	0	3	0.00	32677670	4491	19.35	7280	7340	7240	9510	5130	7320	7276.26	1.43	0	-1668	7480	7400	7320	7240	7160	7440	7280	41	2190	500	4530	10	1	8208283	601	11.92	1.33	12	0.05	614.00	5499.00	14560	20230202	-49.73	6010	20231024	21.80	14560	-49.73	20230202	6010	21.80	20231024	14560	-49.73	20230202	6010	21.80	20231024	2.86	N	099390	500	41 억	117197	N	N	N	N
103	20231212	110632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7270	-50	5	-0.68	25229900	3469	14.95	7280	7340	7240	9510	5130	7320	7272.96	1.43	0	-1550	7480	7400	7320	7240	7160	7440	7280	41	2190	500	4530	10	1	8208283	597	11.84	1.32	12	0.04	614.00	5499.00	14560	20230202	-50.07	6010	20231024	20.97	14560	-50.07	20230202	6010	20.97	20231024	14560	-50.07	20230202	6010	20.97	20231024	2.86	N	099390	500	41 억	117197	N	N	N	N
104	20231212	100657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7250	-70	5	-0.96	20134260	2768	11.93	7280	7340	7250	9510	5130	7320	7273.94	1.43	0	-1165	7480	7400	7320	7240	7160	7440	7280	41	2190	500	4530	10	1	8208283	595	11.81	1.32	12	0.03	614.00	5499.00	14560	20230202	-50.21	6010	20231024	20.63	14560	-50.21	20230202	6010	20.63	20231024	14560	-50.21	20230202	6010	20.63	20231024	2.86	N	099390	500	41 억	117197	N	N	N	N
105	20231212	090656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7260	-60	5	-0.82	945640	130	0.56	7280	7320	7260	9510	5130	7320	7274.15	1.43	0	-67	7480	7400	7320	7240	7160	7440	7280	41	2190	500	4530	10	1	8208283	596	11.82	1.32	12	0.00	614.00	5499.00	14560	20230202	-50.14	6010	20231024	20.80	14560	-50.14	20230202	6010	20.80	20231024	14560	-50.14	20230202	6010	20.80	20231024	2.86	N	099390	500	41 억	117197	N	N	N	N
106	20231211	160658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7320	50	2	0.69	169175570	23154	104.48	7260	7400	7240	9450	5090	7270	7306.54	1.29	-6159	4994	7463	7366	7283	7186	7103	7415	7235	41	2180	500	4500	10	1	8208283	601	11.92	1.33	12	0.28	614.00	5499.00	14560	20230202	-49.73	6010	20231024	21.80	14560	-49.73	20230202	6010	21.80	20231024	14560	-49.73	20230202	6010	21.80	20231024	2.88	N	099390	500	41 억	105828	N	N	N	N
107	20231211	150656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7330	60	2	0.83	137862890	18857	85.09	7260	7400	7240	9450	5090	7270	7310.97	1.29	-6159	4720	7463	7366	7283	7186	7103	7415	7235	41	2180	500	4500	10	1	8208283	602	11.94	1.33	12	0.23	614.00	5499.00	14560	20230202	-49.66	6010	20231024	21.96	14560	-49.66	20230202	6010	21.96	20231024	14560	-49.66	20230202	6010	21.96	20231024	2.88	N	099390	500	41 억	105828	N	N	N	N
108	20231211	140655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7320	50	2	0.69	129736440	17741	80.05	7260	7400	7240	9450	5090	7270	7312.80	1.29	-6159	4243	7463	7366	7283	7186	7103	7415	7235	41	2180	500	4500	10	1	8208283	601	11.92	1.33	12	0.22	614.00	5499.00	14560	20230202	-49.73	6010	20231024	21.80	14560	-49.73	20230202	6010	21.80	20231024	14560	-49.73	20230202	6010	21.80	20231024	2.88	N	099390	500	41 억	105828	N	N	N	N
109	20231211	130656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7370	100	2	1.38	106490090	14555	65.68	7260	7400	7240	9450	5090	7270	7316.39	1.29	-6159	2985	7463	7366	7283	7186	7103	7415	7235	41	2180	500	4500	10	1	8208283	605	12.00	1.34	12	0.18	614.00	5499.00	14560	20230202	-49.38	6010	20231024	22.63	14560	-49.38	20230202	6010	22.63	20231024	14560	-49.38	20230202	6010	22.63	20231024	2.88	N	099390	500	41 억	105828	N	N	N	N
110	20231211	120656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7370	100	2	1.38	97164840	13285	59.94	7260	7400	7240	9450	5090	7270	7313.88	1.29	-6159	3049	7463	7366	7283	7186	7103	7415	7235	41	2180	500	4500	10	1	8208283	605	12.00	1.34	12	0.16	614.00	5499.00	14560	20230202	-49.38	6010	20231024	22.63	14560	-49.38	20230202	6010	22.63	20231024	14560	-49.38	20230202	6010	22.63	20231024	2.88	N	099390	500	41 억	105828	N	N	N	N
111	20231211	110654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7320	50	2	0.69	79833690	10917	49.26	7260	7400	7240	9450	5090	7270	7312.79	1.29	-6159	2674	7463	7366	7283	7186	7103	7415	7235	41	2180	500	4500	10	1	8208283	601	11.92	1.33	12	0.13	614.00	5499.00	14560	20230202	-49.73	6010	20231024	21.80	14560	-49.73	20230202	6010	21.80	20231024	14560	-49.73	20230202	6010	21.80	20231024	2.88	N	099390	500	41 억	105828	N	N	N	N
112	20231211	100652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7400	130	2	1.79	59877470	8197	36.99	7260	7400	7240	9450	5090	7270	7304.80	1.29	-6159	2061	7463	7366	7283	7186	7103	7415	7235	41	2180	500	4500	10	1	8208283	607	12.05	1.35	12	0.10	614.00	5499.00	14560	20230202	-49.18	6010	20231024	23.13	14560	-49.18	20230202	6010	23.13	20231024	14560	-49.18	20230202	6010	23.13	20231024	2.88	N	099390	500	41 억	105828	N	N	N	N
113	20231211	090652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7310	40	2	0.55	4181810	576	2.60	7260	7310	7260	9450	5090	7270	7260.09	1.29	-6159	-26	7463	7366	7283	7186	7103	7415	7235	41	2180	500	4500	10	1	8208283	600	11.91	1.33	12	0.01	614.00	5499.00	14560	20230202	-49.79	6010	20231024	21.63	14560	-49.79	20230202	6010	21.63	20231024	14560	-49.79	20230202	6010	21.63	20231024	2.88	N	099390	500	41 억	105828	N	N	N	N
114	20231208	160645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7270	100	2	1.39	161741340	22141	132.76	7200	7380	7200	9320	5020	7170	7305.06	1.29	0	6158	7430	7300	7160	7030	6890	7230	6960	41	2150	500	4440	10	1	8208283	597	11.84	1.32	12	0.27	614.00	5499.00	14560	20230202	-50.07	6010	20231024	20.97	14560	-50.07	20230202	6010	20.97	20231024	14560	-50.07	20230202	6010	20.97	20231024	2.81	N	099390	500	41 억	105828	N	N	N	N
115	20231208	150649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7290	120	2	1.67	146304530	20020	120.05	7200	7380	7200	9320	5020	7170	7307.92	1.29	0	4992	7430	7300	7160	7030	6890	7230	6960	41	2150	500	4440	10	1	8208283	598	11.87	1.33	12	0.24	614.00	5499.00	14560	20230202	-49.93	6010	20231024	21.30	14560	-49.93	20230202	6010	21.30	20231024	14560	-49.93	20230202	6010	21.30	20231024	2.81	N	099390	500	41 억	105828	N	N	N	N
116	20231208	140647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7320	150	2	2.09	135211170	18499	110.93	7200	7380	7200	9320	5020	7170	7309.11	1.29	0	4163	7430	7300	7160	7030	6890	7230	6960	41	2150	500	4440	10	1	8208283	601	11.92	1.33	12	0.23	614.00	5499.00	14560	20230202	-49.73	6010	20231024	21.80	14560	-49.73	20230202	6010	21.80	20231024	14560	-49.73	20230202	6010	21.80	20231024	2.81	N	099390	500	41 억	105828	N	N	N	N
117	20231208	130648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7310	140	2	1.95	123465230	16893	101.30	7200	7380	7200	9320	5020	7170	7308.66	1.29	0	2987	7430	7300	7160	7030	6890	7230	6960	41	2150	500	4440	10	1	8208283	600	11.91	1.33	12	0.21	614.00	5499.00	14560	20230202	-49.79	6010	20231024	21.63	14560	-49.79	20230202	6010	21.63	20231024	14560	-49.79	20230202	6010	21.63	20231024	2.81	N	099390	500	41 억	105828	N	N	N	N
118	20231208	120644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7290	120	2	1.67	118046010	16150	96.84	7200	7380	7200	9320	5020	7170	7309.35	1.29	0	2410	7430	7300	7160	7030	6890	7230	6960	41	2150	500	4440	10	1	8208283	598	11.87	1.33	12	0.20	614.00	5499.00	14560	20230202	-49.93	6010	20231024	21.30	14560	-49.93	20230202	6010	21.30	20231024	14560	-49.93	20230202	6010	21.30	20231024	2.81	N	099390	500	41 억	105828	N	N	N	N
119	20231208	110641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7310	140	2	1.95	74498070	10193	61.12	7200	7380	7200	9320	5020	7170	7308.75	1.29	0	2012	7430	7300	7160	7030	6890	7230	6960	41	2150	500	4440	10	1	8208283	600	11.91	1.33	12	0.12	614.00	5499.00	14560	20230202	-49.79	6010	20231024	21.63	14560	-49.79	20230202	6010	21.63	20231024	14560	-49.79	20230202	6010	21.63	20231024	2.81	N	099390	500	41 억	105828	N	N	N	N
120	20231208	100650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7320	150	2	2.09	57945320	7932	47.56	7200	7380	7200	9320	5020	7170	7305.26	1.29	0	1975	7430	7300	7160	7030	6890	7230	6960	41	2150	500	4440	10	1	8208283	601	11.92	1.33	12	0.10	614.00	5499.00	14560	20230202	-49.73	6010	20231024	21.80	14560	-49.73	20230202	6010	21.80	20231024	14560	-49.73	20230202	6010	21.80	20231024	2.81	N	099390	500	41 억	105828	N	N	N	N
121	20231208	090640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7260	90	2	1.26	4140870	574	3.44	7200	7270	7200	9320	5020	7170	7214.06	1.29	0	34	7430	7300	7160	7030	6890	7230	6960	41	2150	500	4440	10	1	8208283	596	11.82	1.32	12	0.01	614.00	5499.00	14560	20230202	-50.14	6010	20231024	20.80	14560	-50.14	20230202	6010	20.80	20231024	14560	-50.14	20230202	6010	20.80	20231024	2.81	N	099390	500	41 억	105828	N	N	N	N
122	20231207	160643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7170	-70	5	-0.97	118355790	16550	71.47	7240	7290	7020	9410	5070	7240	7151.14	1.28	0	342	7606	7422	7256	7072	6906	7340	6990	41	2170	500	4480	10	1	8208283	589	11.68	1.30	12	0.20	614.00	5499.00	14560	20230202	-50.76	6010	20231024	19.30	14560	-50.76	20230202	6010	19.30	20231024	14560	-50.76	20230202	6010	19.30	20231024	2.81	N	099390	500	41 억	105461	N	N	N	N
123	20231207	150645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7050	-190	5	-2.62	113621720	15885	68.60	7240	7290	7020	9410	5070	7240	7152.77	1.28	0	362	7606	7422	7256	7072	6906	7340	6990	41	2170	500	4480	10	1	8208283	579	11.48	1.28	12	0.19	614.00	5499.00	14560	20230202	-51.58	6010	20231024	17.30	14560	-51.58	20230202	6010	17.30	20231024	14560	-51.58	20230202	6010	17.30	20231024	2.81	N	099390	500	41 억	105461	N	N	N	N
124	20231207	140641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7220	-20	5	-0.28	44087400	6100	26.34	7240	7290	7170	9410	5070	7240	7227.44	1.28	0	-1182	7606	7422	7256	7072	6906	7340	6990	41	2170	500	4480	10	1	8208283	593	11.76	1.31	12	0.07	614.00	5499.00	14560	20230202	-50.41	6010	20231024	20.13	14560	-50.41	20230202	6010	20.13	20231024	14560	-50.41	20230202	6010	20.13	20231024	2.81	N	099390	500	41 억	105461	N	N	N	N
125	20231207	130642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7260	20	2	0.28	29419270	4061	17.54	7240	7290	7170	9410	5070	7240	7244.34	1.28	0	-1405	7606	7422	7256	7072	6906	7340	6990	41	2170	500	4480	10	1	8208283	596	11.82	1.32	12	0.05	614.00	5499.00	14560	20230202	-50.14	6010	20231024	20.80	14560	-50.14	20230202	6010	20.80	20231024	14560	-50.14	20230202	6010	20.80	20231024	2.81	N	099390	500	41 억	105461	N	N	N	N
126	20231207	120643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7280	40	2	0.55	28449670	3927	16.96	7240	7290	7170	9410	5070	7240	7244.63	1.28	0	-1405	7606	7422	7256	7072	6906	7340	6990	41	2170	500	4480	10	1	8208283	598	11.86	1.32	12	0.05	614.00	5499.00	14560	20230202	-50.00	6010	20231024	21.13	14560	-50.00	20230202	6010	21.13	20231024	14560	-50.00	20230202	6010	21.13	20231024	2.81	N	099390	500	41 억	105461	N	N	N	N
127	20231207	110639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7240	0	3	0.00	19246490	2664	11.50	7240	7280	7170	9410	5070	7240	7224.66	1.28	0	-991	7606	7422	7256	7072	6906	7340	6990	41	2170	500	4480	10	1	8208283	594	11.79	1.32	12	0.03	614.00	5499.00	14560	20230202	-50.27	6010	20231024	20.47	14560	-50.27	20230202	6010	20.47	20231024	14560	-50.27	20230202	6010	20.47	20231024	2.81	N	099390	500	41 억	105461	N	N	N	N
128	20231207	100637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7230	-10	5	-0.14	11559220	1598	6.90	7240	7280	7180	9410	5070	7240	7233.55	1.28	0	-833	7606	7422	7256	7072	6906	7340	6990	41	2170	500	4480	10	1	8208283	593	11.78	1.31	12	0.02	614.00	5499.00	14560	20230202	-50.34	6010	20231024	20.30	14560	-50.34	20230202	6010	20.30	20231024	14560	-50.34	20230202	6010	20.30	20231024	2.81	N	099390	500	41 억	105461	N	N	N	N
129	20231207	090644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7280	40	2	0.55	5908100	815	3.52	7240	7280	7240	9410	5070	7240	7249.20	1.28	0	-761	7606	7422	7256	7072	6906	7340	6990	41	2170	500	4480	10	1	8208283	598	11.86	1.32	12	0.01	614.00	5499.00	14560	20230202	-50.00	6010	20231024	21.13	14560	-50.00	20230202	6010	21.13	20231024	14560	-50.00	20230202	6010	21.13	20231024	2.81	N	099390	500	41 억	105461	N	N	N	N
130	20231206	160633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7240	-30	5	-0.41	167501370	23157	156.04	7250	7440	7090	9450	5090	7270	7233.29	1.27	0	1499	7623	7446	7323	7146	7023	7385	7085	41	2180	500	4500	10	1	8208283	594	11.79	1.32	12	0.28	614.00	5499.00	14560	20230202	-50.27	6010	20231024	20.47	14560	-50.27	20230202	6010	20.47	20231024	14560	-50.27	20230202	6010	20.47	20231024	2.82	N	099390	500	41 억	104136	N	N	N	N
131	20231206	150643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7330	60	2	0.83	146504950	20263	136.54	7250	7440	7090	9450	5090	7270	7230.17	1.27	0	1503	7623	7446	7323	7146	7023	7385	7085	41	2180	500	4500	10	1	8208283	602	11.94	1.33	12	0.25	614.00	5499.00	14560	20230202	-49.66	6010	20231024	21.96	14560	-49.66	20230202	6010	21.96	20231024	14560	-49.66	20230202	6010	21.96	20231024	2.82	N	099390	500	41 억	104136	N	N	N	N
132	20231206	140642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7370	100	2	1.38	141493690	19580	131.94	7250	7440	7090	9450	5090	7270	7226.44	1.27	0	1665	7623	7446	7323	7146	7023	7385	7085	41	2180	500	4500	10	1	8208283	605	12.00	1.34	12	0.24	614.00	5499.00	14560	20230202	-49.38	6010	20231024	22.63	14560	-49.38	20230202	6010	22.63	20231024	14560	-49.38	20230202	6010	22.63	20231024	2.82	N	099390	500	41 억	104136	N	N	N	N
133	20231206	130635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7300	30	2	0.41	117602770	16338	110.09	7250	7310	7090	9450	5090	7270	7198.11	1.27	0	2189	7623	7446	7323	7146	7023	7385	7085	41	2180	500	4500	10	1	8208283	599	11.89	1.33	12	0.20	614.00	5499.00	14560	20230202	-49.86	6010	20231024	21.46	14560	-49.86	20230202	6010	21.46	20231024	14560	-49.86	20230202	6010	21.46	20231024	2.82	N	099390	500	41 억	104136	N	N	N	N
134	20231206	120632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7280	10	2	0.14	101429000	14116	95.12	7250	7290	7090	9450	5090	7270	7185.39	1.27	0	1190	7623	7446	7323	7146	7023	7385	7085	41	2180	500	4500	10	1	8208283	598	11.86	1.32	12	0.17	614.00	5499.00	14560	20230202	-50.00	6010	20231024	21.13	14560	-50.00	20230202	6010	21.13	20231024	14560	-50.00	20230202	6010	21.13	20231024	2.82	N	099390	500	41 억	104136	N	N	N	N
135	20231206	110644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7270	0	3	0.00	82048640	11453	77.18	7250	7290	7090	9450	5090	7270	7163.94	1.27	0	1198	7623	7446	7323	7146	7023	7385	7085	41	2180	500	4500	10	1	8208283	597	11.84	1.32	12	0.14	614.00	5499.00	14560	20230202	-50.07	6010	20231024	20.97	14560	-50.07	20230202	6010	20.97	20231024	14560	-50.07	20230202	6010	20.97	20231024	2.82	N	099390	500	41 억	104136	N	N	N	N
136	20231206	100635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7160	-110	5	-1.51	60165000	8414	56.70	7250	7270	7090	9450	5090	7270	7150.58	1.27	0	394	7623	7446	7323	7146	7023	7385	7085	41	2180	500	4500	10	1	8208283	588	11.66	1.30	12	0.10	614.00	5499.00	14560	20230202	-50.82	6010	20231024	19.13	14560	-50.82	20230202	6010	19.13	20231024	14560	-50.82	20230202	6010	19.13	20231024	2.82	N	099390	500	41 억	104136	N	N	N	N
137	20231206	090638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7150	-120	5	-1.65	12027850	1671	11.26	7250	7250	7150	9450	5090	7270	7198.00	1.27	0	-244	7623	7446	7323	7146	7023	7385	7085	41	2180	500	4500	10	1	8208283	587	11.64	1.30	12	0.02	614.00	5499.00	14560	20230202	-50.89	6010	20231024	18.97	14560	-50.89	20230202	6010	18.97	20231024	14560	-50.89	20230202	6010	18.97	20231024	2.82	N	099390	500	41 억	104136	N	N	N	N
138	20231205	160641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7270	-110	5	-1.49	108486040	14840	67.26	7300	7500	7200	9590	5170	7380	7310.48	1.29	0	-1789	7566	7472	7286	7192	7006	7520	7240	41	2210	500	4570	10	1	8208283	597	11.84	1.32	12	0.18	614.00	5499.00	14560	20230202	-50.07	6010	20231024	20.97	14560	-50.07	20230202	6010	20.97	20231024	14560	-50.07	20230202	6010	20.97	20231024	2.83	N	099390	500	41 억	106177	N	N	N	N
139	20231205	150638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7220	-160	5	-2.17	95859270	13095	59.35	7300	7500	7220	9590	5170	7380	7320.30	1.29	0	-1752	7566	7472	7286	7192	7006	7520	7240	41	2210	500	4570	10	1	8208283	593	11.76	1.31	12	0.16	614.00	5499.00	14560	20230202	-50.41	6010	20231024	20.13	14560	-50.41	20230202	6010	20.13	20231024	14560	-50.41	20230202	6010	20.13	20231024	2.83	N	099390	500	41 억	106177	N	N	N	N
140	20231205	140638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7350	-30	5	-0.41	64035170	8710	39.47	7300	7500	7270	9590	5170	7380	7351.91	1.29	0	157	7566	7472	7286	7192	7006	7520	7240	41	2210	500	4570	10	1	8208283	603	11.97	1.34	12	0.11	614.00	5499.00	14560	20230202	-49.52	6010	20231024	22.30	14560	-49.52	20230202	6010	22.30	20231024	14560	-49.52	20230202	6010	22.30	20231024	2.83	N	099390	500	41 억	106177	N	N	N	N
141	20231205	130637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7380	0	3	0.00	61310750	8338	37.79	7300	7500	7270	9590	5170	7380	7353.17	1.29	0	211	7566	7472	7286	7192	7006	7520	7240	41	2210	500	4570	10	1	8208283	606	12.02	1.34	12	0.10	614.00	5499.00	14560	20230202	-49.31	6010	20231024	22.80	14560	-49.31	20230202	6010	22.80	20231024	14560	-49.31	20230202	6010	22.80	20231024	2.83	N	099390	500	41 억	106177	N	N	N	N
142	20231205	120632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7390	10	2	0.14	58141550	7908	35.84	7300	7500	7270	9590	5170	7380	7352.24	1.29	0	378	7566	7472	7286	7192	7006	7520	7240	41	2210	500	4570	10	1	8208283	607	12.04	1.34	12	0.10	614.00	5499.00	14560	20230202	-49.24	6010	20231024	22.96	14560	-49.24	20230202	6010	22.96	20231024	14560	-49.24	20230202	6010	22.96	20231024	2.83	N	099390	500	41 억	106177	N	N	N	N
143	20231205	110632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7380	0	3	0.00	54165110	7368	33.39	7300	7500	7270	9590	5170	7380	7351.40	1.29	0	766	7566	7472	7286	7192	7006	7520	7240	41	2210	500	4570	10	1	8208283	606	12.02	1.34	12	0.09	614.00	5499.00	14560	20230202	-49.31	6010	20231024	22.80	14560	-49.31	20230202	6010	22.80	20231024	14560	-49.31	20230202	6010	22.80	20231024	2.83	N	099390	500	41 억	106177	N	N	N	N
144	20231205	100634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7400	20	2	0.27	49490440	6733	30.51	7300	7500	7270	9590	5170	7380	7350.43	1.29	0	1374	7566	7472	7286	7192	7006	7520	7240	41	2210	500	4570	10	1	8208283	607	12.05	1.35	12	0.08	614.00	5499.00	14560	20230202	-49.18	6010	20231024	23.13	14560	-49.18	20230202	6010	23.13	20231024	14560	-49.18	20230202	6010	23.13	20231024	2.83	N	099390	500	41 억	106177	N	N	N	N
145	20231205	090634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7390	10	2	0.14	3355930	458	2.08	7300	7420	7300	9590	5170	7380	7327.36	1.29	0	127	7566	7472	7286	7192	7006	7520	7240	41	2210	500	4570	10	1	8208283	607	12.04	1.34	12	0.01	614.00	5499.00	14560	20230202	-49.24	6010	20231024	22.96	14560	-49.24	20230202	6010	22.96	20231024	14560	-49.24	20230202	6010	22.96	20231024	2.83	N	099390	500	41 억	106177	N	N	N	N
146	20231204	160632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7380	110	2	1.51	143364670	19662	259.32	7270	7380	7100	9450	5090	7270	7291.41	1.26	0	2648	7476	7372	7276	7172	7076	7325	7125	41	2180	500	4500	10	1	8208283	606	12.02	1.34	12	0.24	614.00	5499.00	14560	20230202	-49.31	6010	20231024	22.80	14560	-49.31	20230202	6010	22.80	20231024	14560	-49.31	20230202	6010	22.80	20231024	2.93	N	099390	500	41 억	103278	N	N	N	N
147	20231204	150634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7370	100	2	1.38	133221680	18287	241.19	7270	7380	7100	9450	5090	7270	7285.05	1.26	0	2563	7476	7372	7276	7172	7076	7325	7125	41	2180	500	4500	10	1	8208283	605	12.00	1.34	12	0.22	614.00	5499.00	14560	20230202	-49.38	6010	20231024	22.63	14560	-49.38	20230202	6010	22.63	20231024	14560	-49.38	20230202	6010	22.63	20231024	2.93	N	099390	500	41 억	103278	N	N	N	N
148	20231204	140629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7320	50	2	0.69	78124030	10787	142.27	7270	7360	7100	9450	5090	7270	7242.42	1.26	0	-1943	7476	7372	7276	7172	7076	7325	7125	41	2180	500	4500	10	1	8208283	601	11.92	1.33	12	0.13	614.00	5499.00	14560	20230202	-49.73	6010	20231024	21.80	14560	-49.73	20230202	6010	21.80	20231024	14560	-49.73	20230202	6010	21.80	20231024	2.93	N	099390	500	41 억	103278	N	N	N	N
149	20231204	130627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7330	60	2	0.83	57833220	7999	105.50	7270	7360	7100	9450	5090	7270	7230.06	1.26	0	-1924	7476	7372	7276	7172	7076	7325	7125	41	2180	500	4500	10	1	8208283	602	11.94	1.33	12	0.10	614.00	5499.00	14560	20230202	-49.66	6010	20231024	21.96	14560	-49.66	20230202	6010	21.96	20231024	14560	-49.66	20230202	6010	21.96	20231024	2.93	N	099390	500	41 억	103278	N	N	N	N
150	20231204	120628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7300	30	2	0.41	49961170	6923	91.31	7270	7310	7100	9450	5090	7270	7216.69	1.26	0	-1903	7476	7372	7276	7172	7076	7325	7125	41	2180	500	4500	10	1	8208283	599	11.89	1.33	12	0.08	614.00	5499.00	14560	20230202	-49.86	6010	20231024	21.46	14560	-49.86	20230202	6010	21.46	20231024	14560	-49.86	20230202	6010	21.46	20231024	2.93	N	099390	500	41 억	103278	N	N	N	N
151	20231204	110630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7300	30	2	0.41	43381010	6021	79.41	7270	7310	7100	9450	5090	7270	7204.95	1.26	0	-1890	7476	7372	7276	7172	7076	7325	7125	41	2180	500	4500	10	1	8208283	599	11.89	1.33	12	0.07	614.00	5499.00	14560	20230202	-49.86	6010	20231024	21.46	14560	-49.86	20230202	6010	21.46	20231024	14560	-49.86	20230202	6010	21.46	20231024	2.93	N	099390	500	41 억	103278	N	N	N	N
152	20231204	100630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7200	-70	5	-0.96	30996580	4310	56.85	7270	7270	7100	9450	5090	7270	7191.78	1.26	0	-1698	7476	7372	7276	7172	7076	7325	7125	41	2180	500	4500	10	1	8208283	591	11.73	1.31	12	0.05	614.00	5499.00	14560	20230202	-50.55	6010	20231024	19.80	14560	-50.55	20230202	6010	19.80	20231024	14560	-50.55	20230202	6010	19.80	20231024	2.93	N	099390	500	41 억	103278	N	N	N	N
153	20231204	090629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7160	-110	5	-1.51	13626480	1893	24.97	7270	7270	7100	9450	5090	7270	7198.35	1.26	0	-1371	7476	7372	7276	7172	7076	7325	7125	41	2180	500	4500	10	1	8208283	588	11.66	1.30	12	0.02	614.00	5499.00	14560	20230202	-50.82	6010	20231024	19.13	14560	-50.82	20230202	6010	19.13	20231024	14560	-50.82	20230202	6010	19.13	20231024	2.93	N	099390	500	41 억	103278	N	N	N	N
154	20231201	160629	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7270	-70	5	-0.95	54912850	7582	39.09	7310	7380	7180	9540	5140	7340	7241.40	1.27	0	-861	7580	7460	7350	7230	7120	7520	7290	41	2200	500	4550	10	1	8208283	597	11.84	1.32	12	0.09	614.00	5499.00	14560	20230202	-50.07	6010	20231024	20.97	14560	-50.07	20230202	6010	20.97	20231024	14560	-50.07	20230202	6010	20.97	20231024	2.93	N	099390	500	41 억	104138	N	N	N	N
155	20231201	150628	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7270	-70	5	-0.95	47899650	6616	34.11	7310	7380	7180	9540	5140	7340	7239.97	1.27	0	-757	7580	7460	7350	7230	7120	7520	7290	41	2200	500	4550	10	1	8208283	597	11.84	1.32	12	0.08	614.00	5499.00	14560	20230202	-50.07	6010	20231024	20.97	14560	-50.07	20230202	6010	20.97	20231024	14560	-50.07	20230202	6010	20.97	20231024	2.93	N	099390	500	41 억	104138	N	N	N	N
156	20231201	140628	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7260	-80	5	-1.09	43408880	5998	30.92	7310	7380	7180	9540	5140	7340	7237.23	1.27	0	-361	7580	7460	7350	7230	7120	7520	7290	41	2200	500	4550	10	1	8208283	596	11.82	1.32	12	0.07	614.00	5499.00	14560	20230202	-50.14	6010	20231024	20.80	14560	-50.14	20230202	6010	20.80	20231024	14560	-50.14	20230202	6010	20.80	20231024	2.93	N	099390	500	41 억	104138	N	N	N	N
157	20231201	130628	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7250	-90	5	-1.23	39675970	5481	28.26	7310	7380	7180	9540	5140	7340	7238.82	1.27	0	-264	7580	7460	7350	7230	7120	7520	7290	41	2200	500	4550	10	1	8208283	595	11.81	1.32	12	0.07	614.00	5499.00	14560	20230202	-50.21	6010	20231024	20.63	14560	-50.21	20230202	6010	20.63	20231024	14560	-50.21	20230202	6010	20.63	20231024	2.93	N	099390	500	41 억	104138	N	N	N	N
158	20231201	120633	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7260	-80	5	-1.09	37235730	5144	26.52	7310	7380	7180	9540	5140	7340	7238.67	1.27	0	-243	7580	7460	7350	7230	7120	7520	7290	41	2200	500	4550	10	1	8208283	596	11.82	1.32	12	0.06	614.00	5499.00	14560	20230202	-50.14	6010	20231024	20.80	14560	-50.14	20230202	6010	20.80	20231024	14560	-50.14	20230202	6010	20.80	20231024	2.93	N	099390	500	41 억	104138	N	N	N	N
159	20231201	110629	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7240	-100	5	-1.36	25177890	3481	17.95	7310	7380	7180	9540	5140	7340	7232.95	1.27	0	41	7580	7460	7350	7230	7120	7520	7290	41	2200	500	4550	10	1	8208283	594	11.79	1.32	12	0.04	614.00	5499.00	14560	20230202	-50.27	6010	20231024	20.47	14560	-50.27	20230202	6010	20.47	20231024	14560	-50.27	20230202	6010	20.47	20231024	2.93	N	099390	500	41 억	104138	N	N	N	N
160	20231201	100634	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7300	-40	5	-0.54	20306500	2807	14.47	7310	7380	7180	9540	5140	7340	7234.24	1.27	0	67	7580	7460	7350	7230	7120	7520	7290	41	2200	500	4550	10	1	8208283	599	11.89	1.33	12	0.03	614.00	5499.00	14560	20230202	-49.86	6010	20231024	21.46	14560	-49.86	20230202	6010	21.46	20231024	14560	-49.86	20230202	6010	21.46	20231024	2.93	N	099390	500	41 억	104138	N	N	N	N
161	20231201	090627	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7260	-80	5	-1.09	2566980	354	1.83	7310	7310	7250	9540	5140	7340	7251.36	1.27	0	-12	7580	7460	7350	7230	7120	7520	7290	41	2200	500	4550	10	1	8208283	596	11.82	1.32	12	0.00	614.00	5499.00	14560	20230202	-50.14	6010	20231024	20.80	14560	-50.14	20230202	6010	20.80	20231024	14560	-50.14	20230202	6010	20.80	20231024	2.93	N	099390	500	41 억	104138	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History