KissMeData/053300/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160604	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5280	40	2	0.76	1027939130	193016	91.47	5230	5420	5210	6810	3670	5240	5325.84	0.39	38691	32464	5440	5340	5280	5180	5120	5310	5150	209	1570	500	3350	10	1	41776331	2206	35.68	1.25	12	0.46	148.00	4236.00	7020	20230201	-24.79	4235	20231031	24.68	7020	-24.79	20230201	4235	24.68	20231031	7020	-24.79	20230201	4235	24.68	20231031	2.84	N	053300	500	208 억	164249	N	N	23	N	N
3	20231229	150600	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5280	40	2	0.76	1027939130	193016	91.47	5230	5420	5210	6810	3670	5240	5325.84	0.39	38691	32464	5440	5340	5280	5180	5120	5310	5150	209	1570	500	3350	10	1	41776331	2206	35.68	1.25	12	0.46	148.00	4236.00	7020	20230201	-24.79	4235	20231031	24.68	7020	-24.79	20230201	4235	24.68	20231031	7020	-24.79	20230201	4235	24.68	20231031	2.84	N	053300	500	208 억	164249	N	N	23	N	N
4	20231229	140601	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5280	40	2	0.76	1027939130	193016	91.47	5230	5420	5210	6810	3670	5240	5325.84	0.39	38691	32464	5440	5340	5280	5180	5120	5310	5150	209	1570	500	3350	10	1	41776331	2206	35.68	1.25	12	0.46	148.00	4236.00	7020	20230201	-24.79	4235	20231031	24.68	7020	-24.79	20230201	4235	24.68	20231031	7020	-24.79	20230201	4235	24.68	20231031	2.84	N	053300	500	208 억	164249	N	N	23	N	N
5	20231229	130600	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5280	40	2	0.76	1027939130	193016	91.47	5230	5420	5210	6810	3670	5240	5325.84	0.39	38691	32464	5440	5340	5280	5180	5120	5310	5150	209	1570	500	3350	10	1	41776331	2206	35.68	1.25	12	0.46	148.00	4236.00	7020	20230201	-24.79	4235	20231031	24.68	7020	-24.79	20230201	4235	24.68	20231031	7020	-24.79	20230201	4235	24.68	20231031	2.84	N	053300	500	208 억	164249	N	N	23	N	N
6	20231229	120601	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5280	40	2	0.76	1027939130	193016	91.47	5230	5420	5210	6810	3670	5240	5325.84	0.39	38691	32464	5440	5340	5280	5180	5120	5310	5150	209	1570	500	3350	10	1	41776331	2206	35.68	1.25	12	0.46	148.00	4236.00	7020	20230201	-24.79	4235	20231031	24.68	7020	-24.79	20230201	4235	24.68	20231031	7020	-24.79	20230201	4235	24.68	20231031	2.84	N	053300	500	208 억	164249	N	N	23	N	N
7	20231229	110536	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5280	40	2	0.76	1027939130	193016	91.47	5230	5420	5210	6810	3670	5240	5325.84	0.39	38691	32464	5440	5340	5280	5180	5120	5310	5150	209	1570	500	3350	10	1	41776331	2206	35.68	1.25	12	0.46	148.00	4236.00	7020	20230201	-24.79	4235	20231031	24.68	7020	-24.79	20230201	4235	24.68	20231031	7020	-24.79	20230201	4235	24.68	20231031	2.84	N	053300	500	208 억	164249	N	N	23	N	N
8	20231229	100542	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5280	40	2	0.76	1027939130	193016	91.47	5230	5420	5210	6810	3670	5240	5325.84	0.39	38691	32464	5440	5340	5280	5180	5120	5310	5150	209	1570	500	3350	10	1	41776331	2206	35.68	1.25	12	0.46	148.00	4236.00	7020	20230201	-24.79	4235	20231031	24.68	7020	-24.79	20230201	4235	24.68	20231031	7020	-24.79	20230201	4235	24.68	20231031	2.84	N	053300	500	208 억	164249	N	N	23	N	N
9	20231229	090542	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5280	40	2	0.76	1027939130	193016	91.47	5230	5420	5210	6810	3670	5240	5325.84	0.39	38691	32464	5440	5340	5280	5180	5120	5310	5150	209	1570	500	3350	10	1	41776331	2206	35.68	1.25	12	0.46	148.00	4236.00	7020	20230201	-24.79	4235	20231031	24.68	7020	-24.79	20230201	4235	24.68	20231031	7020	-24.79	20230201	4235	24.68	20231031	2.84	N	053300	500	208 억	164249	N	N	23	N	N
10	20231228	160536	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5280	40	2	0.76	1026134190	192673	91.31	5230	5420	5210	6810	3670	5240	5325.84	0.30	0	32464	5440	5340	5280	5180	5120	5310	5150	209	1570	500	3350	10	1	41776331	2206	35.68	1.25	12	0.46	148.00	4236.00	7020	20230201	-24.79	4235	20231031	24.68	7020	-24.79	20230201	4235	24.68	20231031	7020	-24.79	20230201	4235	24.68	20231031	2.84	N	053300	500	208 억	125558	N	N	23	N	N
11	20231228	150541	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5290	50	2	0.95	931493860	174768	82.82	5230	5420	5210	6810	3670	5240	5329.89	0.30	0	22287	5440	5340	5280	5180	5120	5310	5150	209	1570	500	3350	10	1	41776331	2210	35.74	1.25	12	0.42	148.00	4236.00	7020	20230201	-24.64	4235	20231031	24.91	7020	-24.64	20230201	4235	24.91	20231031	7020	-24.64	20230201	4235	24.91	20231031	2.84	N	053300	500	208 억	125558	N	N	0	N	N
12	20231228	140536	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5310	70	2	1.34	830187180	155672	73.77	5230	5420	5210	6810	3670	5240	5332.93	0.30	0	20477	5440	5340	5280	5180	5120	5310	5150	209	1570	500	3350	10	1	41776331	2218	35.88	1.25	12	0.37	148.00	4236.00	7020	20230201	-24.36	4235	20231031	25.38	7020	-24.36	20230201	4235	25.38	20231031	7020	-24.36	20230201	4235	25.38	20231031	2.84	N	053300	500	208 억	125558	N	N	0	N	N
13	20231228	130537	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5320	80	2	1.53	751080070	140760	66.71	5230	5420	5210	6810	3670	5240	5335.89	0.30	0	18015	5440	5340	5280	5180	5120	5310	5150	209	1570	500	3350	10	1	41776331	2223	35.95	1.26	12	0.34	148.00	4236.00	7020	20230201	-24.22	4235	20231031	25.62	7020	-24.22	20230201	4235	25.62	20231031	7020	-24.22	20230201	4235	25.62	20231031	2.84	N	053300	500	208 억	125558	N	N	0	N	N
14	20231228	120538	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5310	70	2	1.34	724943600	135852	64.38	5230	5420	5210	6810	3670	5240	5336.27	0.30	0	17373	5440	5340	5280	5180	5120	5310	5150	209	1570	500	3350	10	1	41776331	2218	35.88	1.25	12	0.33	148.00	4236.00	7020	20230201	-24.36	4235	20231031	25.38	7020	-24.36	20230201	4235	25.38	20231031	7020	-24.36	20230201	4235	25.38	20231031	2.84	N	053300	500	208 억	125558	N	N	0	N	N
15	20231228	110538	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5350	110	2	2.10	612839110	114763	54.39	5230	5420	5210	6810	3670	5240	5340.04	0.30	0	15549	5440	5340	5280	5180	5120	5310	5150	209	1570	500	3350	10	1	41776331	2235	36.15	1.26	12	0.27	148.00	4236.00	7020	20230201	-23.79	4235	20231031	26.33	7020	-23.79	20230201	4235	26.33	20231031	7020	-23.79	20230201	4235	26.33	20231031	2.84	N	053300	500	208 억	125558	N	N	0	N	N
16	20231228	100536	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5320	80	2	1.53	473322240	88622	42.00	5230	5420	5210	6810	3670	5240	5340.91	0.30	0	11293	5440	5340	5280	5180	5120	5310	5150	209	1570	500	3350	10	1	41776331	2223	35.95	1.26	12	0.21	148.00	4236.00	7020	20230201	-24.22	4235	20231031	25.62	7020	-24.22	20230201	4235	25.62	20231031	7020	-24.22	20230201	4235	25.62	20231031	2.84	N	053300	500	208 억	125558	N	N	0	N	N
17	20231228	090535	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5230	-10	5	-0.19	28304940	5407	2.56	5230	5260	5210	6810	3670	5240	5234.87	0.30	0	-2997	5440	5340	5280	5180	5120	5310	5150	209	1570	500	3350	10	1	41776331	2185	35.34	1.23	12	0.01	148.00	4236.00	7020	20230201	-25.50	4235	20231031	23.49	7020	-25.50	20230201	4235	23.49	20231031	7020	-25.50	20230201	4235	23.49	20231031	2.84	N	053300	500	208 억	125558	N	N	0	N	N
18	20231227	160532	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5240	-120	5	-2.24	1096552590	207192	77.12	5360	5380	5220	6960	3760	5360	5292.42	0.25	0	20203	5540	5450	5290	5200	5040	5495	5245	209	1600	500	3430	10	1	41776331	2189	35.41	1.24	12	0.50	148.00	4236.00	7020	20230201	-25.36	4235	20231031	23.73	7020	-25.36	20230201	4235	23.73	20231031	7020	-25.36	20230201	4235	23.73	20231031	2.78	N	053300	500	208 억	105327	N	N	2	N	N
19	20231227	150540	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5250	-110	5	-2.05	1026239410	193762	72.12	5360	5380	5230	6960	3760	5360	5296.37	0.25	0	19532	5540	5450	5290	5200	5040	5495	5245	209	1600	500	3430	10	1	41776331	2193	35.47	1.24	12	0.46	148.00	4236.00	7020	20230201	-25.21	4235	20231031	23.97	7020	-25.21	20230201	4235	23.97	20231031	7020	-25.21	20230201	4235	23.97	20231031	2.78	N	053300	500	208 억	105327	N	N	2	N	N
20	20231227	140538	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5250	-110	5	-2.05	910687810	171750	63.93	5360	5380	5240	6960	3760	5360	5302.38	0.25	0	21117	5540	5450	5290	5200	5040	5495	5245	209	1600	500	3430	10	1	41776331	2193	35.47	1.24	12	0.41	148.00	4236.00	7020	20230201	-25.21	4235	20231031	23.97	7020	-25.21	20230201	4235	23.97	20231031	7020	-25.21	20230201	4235	23.97	20231031	2.78	N	053300	500	208 억	105327	N	N	2	N	N
21	20231227	130533	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5280	-80	5	-1.49	784654350	147773	55.00	5360	5380	5240	6960	3760	5360	5309.84	0.25	0	16901	5540	5450	5290	5200	5040	5495	5245	209	1600	500	3430	10	1	41776331	2206	35.68	1.25	12	0.35	148.00	4236.00	7020	20230201	-24.79	4235	20231031	24.68	7020	-24.79	20230201	4235	24.68	20231031	7020	-24.79	20230201	4235	24.68	20231031	2.78	N	053300	500	208 억	105327	N	N	2	N	N
22	20231227	120533	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5280	-80	5	-1.49	694843570	130781	48.68	5360	5380	5240	6960	3760	5360	5313.01	0.25	0	14514	5540	5450	5290	5200	5040	5495	5245	209	1600	500	3430	10	1	41776331	2206	35.68	1.25	12	0.31	148.00	4236.00	7020	20230201	-24.79	4235	20231031	24.68	7020	-24.79	20230201	4235	24.68	20231031	7020	-24.79	20230201	4235	24.68	20231031	2.78	N	053300	500	208 억	105327	N	N	2	N	N
23	20231227	110536	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5310	-50	5	-0.93	550038320	103488	38.52	5360	5380	5240	6960	3760	5360	5314.96	0.25	0	4382	5540	5450	5290	5200	5040	5495	5245	209	1600	500	3430	10	1	41776331	2218	35.88	1.25	12	0.25	148.00	4236.00	7020	20230201	-24.36	4235	20231031	25.38	7020	-24.36	20230201	4235	25.38	20231031	7020	-24.36	20230201	4235	25.38	20231031	2.78	N	053300	500	208 억	105327	N	N	2	N	N
24	20231227	100538	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5260	-100	5	-1.87	312642810	58765	21.87	5360	5380	5260	6960	3760	5360	5320.17	0.25	0	-5174	5540	5450	5290	5200	5040	5495	5245	209	1600	500	3430	10	1	41776331	2197	35.54	1.24	12	0.14	148.00	4236.00	7020	20230201	-25.07	4235	20231031	24.20	7020	-25.07	20230201	4235	24.20	20231031	7020	-25.07	20230201	4235	24.20	20231031	2.78	N	053300	500	208 억	105327	N	N	2	N	N
25	20231227	090538	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5340	-20	5	-0.37	96438320	18023	6.71	5360	5380	5280	6960	3760	5360	5350.81	0.25	0	-3562	5540	5450	5290	5200	5040	5495	5245	209	1600	500	3430	10	1	41776331	2231	36.08	1.26	12	0.04	148.00	4236.00	7020	20230201	-23.93	4235	20231031	26.09	7020	-23.93	20230201	4235	26.09	20231031	7020	-23.93	20230201	4235	26.09	20231031	2.78	N	053300	500	208 억	105327	N	N	2	N	N
26	20231226	160539	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5360	160	2	3.08	1338383510	255509	110.33	5170	5380	5130	6760	3640	5200	5237.40	0.25	0	973	5340	5270	5210	5140	5080	5240	5110	209	1560	500	3320	10	1	41776331	2239	36.22	1.27	12	0.61	148.00	4236.00	7020	20230201	-23.65	4235	20231031	26.56	7020	-23.65	20230201	4235	26.56	20231031	7020	-23.65	20230201	4235	26.56	20231031	2.73	N	053300	500	208 억	104353	N	N	2	N	N
27	20231226	150536	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5290	90	2	1.73	1061204190	203603	87.92	5170	5340	5130	6760	3640	5200	5212.13	0.25	0	-2492	5340	5270	5210	5140	5080	5240	5110	209	1560	500	3320	10	1	41776331	2210	35.74	1.25	12	0.49	148.00	4236.00	7020	20230201	-24.64	4235	20231031	24.91	7020	-24.64	20230201	4235	24.91	20231031	7020	-24.64	20230201	4235	24.91	20231031	2.73	N	053300	500	208 억	104353	N	N	2	N	N
28	20231226	140537	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5240	40	2	0.77	633744480	122541	52.91	5170	5250	5130	6760	3640	5200	5171.69	0.25	0	-383	5340	5270	5210	5140	5080	5240	5110	209	1560	500	3320	10	1	41776331	2189	35.41	1.24	12	0.29	148.00	4236.00	7020	20230201	-25.36	4235	20231031	23.73	7020	-25.36	20230201	4235	23.73	20231031	7020	-25.36	20230201	4235	23.73	20231031	2.73	N	053300	500	208 억	104353	N	N	2	N	N
29	20231226	130538	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5190	-10	5	-0.19	592497890	114624	49.50	5170	5250	5130	6760	3640	5200	5169.05	0.25	0	-172	5340	5270	5210	5140	5080	5240	5110	209	1560	500	3320	10	1	41776331	2168	35.07	1.23	12	0.27	148.00	4236.00	7020	20230201	-26.07	4235	20231031	22.55	7020	-26.07	20230201	4235	22.55	20231031	7020	-26.07	20230201	4235	22.55	20231031	2.73	N	053300	500	208 억	104353	N	N	2	N	N
30	20231226	120536	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5170	-30	5	-0.58	439904350	85287	36.83	5170	5200	5130	6760	3640	5200	5157.92	0.25	0	-1779	5340	5270	5210	5140	5080	5240	5110	209	1560	500	3320	10	1	41776331	2160	34.93	1.22	12	0.20	148.00	4236.00	7020	20230201	-26.35	4235	20231031	22.08	7020	-26.35	20230201	4235	22.08	20231031	7020	-26.35	20230201	4235	22.08	20231031	2.73	N	053300	500	208 억	104353	N	N	2	N	N
31	20231226	110539	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5140	-60	5	-1.15	366173620	71001	30.66	5170	5200	5130	6760	3640	5200	5157.29	0.25	0	-2047	5340	5270	5210	5140	5080	5240	5110	209	1560	500	3320	10	1	41776331	2147	34.73	1.21	12	0.17	148.00	4236.00	7020	20230201	-26.78	4235	20231031	21.37	7020	-26.78	20230201	4235	21.37	20231031	7020	-26.78	20230201	4235	21.37	20231031	2.73	N	053300	500	208 억	104353	N	N	2	N	N
32	20231226	100536	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5170	-30	5	-0.58	292834180	56781	24.52	5170	5200	5130	6760	3640	5200	5157.24	0.25	0	-5647	5340	5270	5210	5140	5080	5240	5110	209	1560	500	3320	10	1	41776331	2160	34.93	1.22	12	0.14	148.00	4236.00	7020	20230201	-26.35	4235	20231031	22.08	7020	-26.35	20230201	4235	22.08	20231031	7020	-26.35	20230201	4235	22.08	20231031	2.73	N	053300	500	208 억	104353	N	N	2	N	N
33	20231226	090538	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5150	-50	5	-0.96	62051330	12037	5.20	5170	5200	5140	6760	3640	5200	5154.97	0.25	0	-5780	5340	5270	5210	5140	5080	5240	5110	209	1560	500	3320	10	1	41776331	2151	34.80	1.22	12	0.03	148.00	4236.00	7020	20230201	-26.64	4235	20231031	21.61	7020	-26.64	20230201	4235	21.61	20231031	7020	-26.64	20230201	4235	21.61	20231031	2.73	N	053300	500	208 억	104353	N	N	2	N	N
34	20231222	160530	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5200	-60	5	-1.14	1171733340	225968	38.70	5250	5280	5150	6830	3690	5260	5185.36	0.25	0	-1676	5593	5426	5323	5156	5053	5375	5105	209	1570	500	3360	10	1	41776331	2172	35.14	1.23	12	0.54	148.00	4236.00	7020	20230201	-25.93	4235	20231031	22.79	7020	-25.93	20230201	4235	22.79	20231031	7020	-25.93	20230201	4235	22.79	20231031	2.71	N	053300	500	208 억	106227	N	N	2	N	N
35	20231222	150529	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5170	-90	5	-1.71	1014429500	195599	33.50	5250	5280	5150	6830	3690	5260	5186.27	0.25	0	2500	5593	5426	5323	5156	5053	5375	5105	209	1570	500	3360	10	1	41776331	2160	34.93	1.22	12	0.47	148.00	4236.00	7020	20230201	-26.35	4235	20231031	22.08	7020	-26.35	20230201	4235	22.08	20231031	7020	-26.35	20230201	4235	22.08	20231031	2.71	N	053300	500	208 억	106227	N	N	4	N	N
36	20231222	140525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5200	-60	5	-1.14	916768930	176741	30.27	5250	5280	5150	6830	3690	5260	5187.08	0.25	0	10175	5593	5426	5323	5156	5053	5375	5105	209	1570	500	3360	10	1	41776331	2172	35.14	1.23	12	0.42	148.00	4236.00	7020	20230201	-25.93	4235	20231031	22.79	7020	-25.93	20230201	4235	22.79	20231031	7020	-25.93	20230201	4235	22.79	20231031	2.71	N	053300	500	208 억	106227	N	N	4	N	N
37	20231222	130526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5180	-80	5	-1.52	873935750	168484	28.86	5250	5280	5150	6830	3690	5260	5187.05	0.25	0	8246	5593	5426	5323	5156	5053	5375	5105	209	1570	500	3360	10	1	41776331	2164	35.00	1.22	12	0.40	148.00	4236.00	7020	20230201	-26.21	4235	20231031	22.31	7020	-26.21	20230201	4235	22.31	20231031	7020	-26.21	20230201	4235	22.31	20231031	2.71	N	053300	500	208 억	106227	N	N	4	N	N
38	20231222	120526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5210	-50	5	-0.95	815085110	157149	26.92	5250	5280	5150	6830	3690	5260	5186.70	0.25	0	2512	5593	5426	5323	5156	5053	5375	5105	209	1570	500	3360	10	1	41776331	2177	35.20	1.23	12	0.38	148.00	4236.00	7020	20230201	-25.78	4235	20231031	23.02	7020	-25.78	20230201	4235	23.02	20231031	7020	-25.78	20230201	4235	23.02	20231031	2.71	N	053300	500	208 억	106227	N	N	4	N	N
39	20231222	110528	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5190	-70	5	-1.33	675491950	130198	22.30	5250	5280	5150	6830	3690	5260	5188.19	0.25	0	-1065	5593	5426	5323	5156	5053	5375	5105	209	1570	500	3360	10	1	41776331	2168	35.07	1.23	12	0.31	148.00	4236.00	7020	20230201	-26.07	4235	20231031	22.55	7020	-26.07	20230201	4235	22.55	20231031	7020	-26.07	20230201	4235	22.55	20231031	2.71	N	053300	500	208 억	106227	N	N	4	N	N
40	20231222	100525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5170	-90	5	-1.71	573275260	110447	18.92	5250	5280	5150	6830	3690	5260	5190.50	0.25	0	-5591	5593	5426	5323	5156	5053	5375	5105	209	1570	500	3360	10	1	41776331	2160	34.93	1.22	12	0.26	148.00	4236.00	7020	20230201	-26.35	4235	20231031	22.08	7020	-26.35	20230201	4235	22.08	20231031	7020	-26.35	20230201	4235	22.08	20231031	2.71	N	053300	500	208 억	106227	N	N	4	N	N
41	20231222	090526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5210	-50	5	-0.95	132670530	25353	4.34	5250	5280	5200	6830	3690	5260	5232.93	0.25	0	-2882	5593	5426	5323	5156	5053	5375	5105	209	1570	500	3360	10	1	41776331	2177	35.20	1.23	12	0.06	148.00	4236.00	7020	20230201	-25.78	4235	20231031	23.02	7020	-25.78	20230201	4235	23.02	20231031	7020	-25.78	20230201	4235	23.02	20231031	2.71	N	053300	500	208 억	106227	N	N	4	N	N
42	20231221	160524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5260	-80	5	-1.50	3056341120	572356	17.43	5310	5490	5220	6940	3740	5340	5340.19	0.27	-5061	-5826	5873	5606	5413	5146	4953	5740	5280	209	1600	500	3410	10	1	41776331	2197	35.54	1.24	12	1.37	148.00	4236.00	7020	20230201	-25.07	4235	20231031	24.20	7020	-25.07	20230201	4235	24.20	20231031	7020	-25.07	20230201	4235	24.20	20231031	2.71	N	053300	500	208 억	112013	N	N	4	N	N
43	20231221	150525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5270	-70	5	-1.31	2841463390	531535	16.19	5310	5490	5220	6940	3740	5340	5345.78	0.27	-5061	-8387	5873	5606	5413	5146	4953	5740	5280	209	1600	500	3410	10	1	41776331	2202	35.61	1.24	12	1.27	148.00	4236.00	7020	20230201	-24.93	4235	20231031	24.44	7020	-24.93	20230201	4235	24.44	20231031	7020	-24.93	20230201	4235	24.44	20231031	2.71	N	053300	500	208 억	112013	N	N	2	N	N
44	20231221	140524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5260	-80	5	-1.50	2669576830	498907	15.20	5310	5490	5220	6940	3740	5340	5350.87	0.27	-5061	-9336	5873	5606	5413	5146	4953	5740	5280	209	1600	500	3410	10	1	41776331	2197	35.54	1.24	12	1.19	148.00	4236.00	7020	20230201	-25.07	4235	20231031	24.20	7020	-25.07	20230201	4235	24.20	20231031	7020	-25.07	20230201	4235	24.20	20231031	2.71	N	053300	500	208 억	112013	N	N	2	N	N
45	20231221	130524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5270	-70	5	-1.31	2424021880	452237	13.77	5310	5490	5240	6940	3740	5340	5360.11	0.27	-5061	-8173	5873	5606	5413	5146	4953	5740	5280	209	1600	500	3410	10	1	41776331	2202	35.61	1.24	12	1.08	148.00	4236.00	7020	20230201	-24.93	4235	20231031	24.44	7020	-24.93	20230201	4235	24.44	20231031	7020	-24.93	20230201	4235	24.44	20231031	2.71	N	053300	500	208 억	112013	N	N	2	N	N
46	20231221	120527	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5290	-50	5	-0.94	2191797580	408119	12.43	5310	5490	5250	6940	3740	5340	5370.56	0.27	-5061	-292	5873	5606	5413	5146	4953	5740	5280	209	1600	500	3410	10	1	41776331	2210	35.74	1.25	12	0.98	148.00	4236.00	7020	20230201	-24.64	4235	20231031	24.91	7020	-24.64	20230201	4235	24.91	20231031	7020	-24.64	20230201	4235	24.91	20231031	2.71	N	053300	500	208 억	112013	N	N	2	N	N
47	20231221	110526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5260	-80	5	-1.50	2076440570	386280	11.76	5310	5490	5250	6940	3740	5340	5375.57	0.27	-5061	-682	5873	5606	5413	5146	4953	5740	5280	209	1600	500	3410	10	1	41776331	2197	35.54	1.24	12	0.92	148.00	4236.00	7020	20230201	-25.07	4235	20231031	24.20	7020	-25.07	20230201	4235	24.20	20231031	7020	-25.07	20230201	4235	24.20	20231031	2.71	N	053300	500	208 억	112013	N	N	2	N	N
48	20231221	100524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5360	20	2	0.37	1564995790	289945	8.83	5310	5490	5280	6940	3740	5340	5397.76	0.27	-5061	-7515	5873	5606	5413	5146	4953	5740	5280	209	1600	500	3410	10	1	41776331	2239	36.22	1.27	12	0.69	148.00	4236.00	7020	20230201	-23.65	4235	20231031	26.56	7020	-23.65	20230201	4235	26.56	20231031	7020	-23.65	20230201	4235	26.56	20231031	2.71	N	053300	500	208 억	112013	N	N	2	N	N
49	20231221	090525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5400	60	2	1.12	221467160	41395	1.26	5310	5400	5280	6940	3740	5340	5350.35	0.27	-5061	5146	5873	5606	5413	5146	4953	5740	5280	209	1600	500	3410	10	1	41776331	2256	36.49	1.27	12	0.10	148.00	4236.00	7020	20230201	-23.08	4235	20231031	27.51	7020	-23.08	20230201	4235	27.51	20231031	7020	-23.08	20230201	4235	27.51	20231031	2.71	N	053300	500	208 억	112013	N	N	2	N	N
50	20231220	160525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5340	150	2	2.89	17886621620	3269321	1073.08	5310	5680	5220	6740	3640	5190	5471.26	0.58	1153	-123923	5396	5292	5206	5102	5016	5250	5060	209	1550	500	3320	10	1	41776331	2231	36.08	1.26	12	7.83	148.00	4236.00	7020	20230201	-23.93	4235	20231031	26.09	7020	-23.93	20230201	4235	26.09	20231031	7020	-23.93	20230201	4235	26.09	20231031	2.61	N	053300	500	208 억	242429	N	N	2	N	N
51	20231220	150554	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5310	120	2	2.31	17618187840	3218888	1056.53	5310	5680	5220	6740	3640	5190	5473.38	0.58	1153	-134464	5396	5292	5206	5102	5016	5250	5060	209	1550	500	3320	10	1	41776331	2218	35.88	1.25	12	7.71	148.00	4236.00	7020	20230201	-24.36	4235	20231031	25.38	7020	-24.36	20230201	4235	25.38	20231031	7020	-24.36	20230201	4235	25.38	20231031	2.61	N	053300	500	208 억	242429	N	N	2	N	N
52	20231220	140600	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5380	190	2	3.66	17127086180	3126532	1026.21	5310	5680	5220	6740	3640	5190	5477.98	0.58	1153	-142255	5396	5292	5206	5102	5016	5250	5060	209	1550	500	3320	10	1	41776331	2248	36.35	1.27	12	7.48	148.00	4236.00	7020	20230201	-23.36	4235	20231031	27.04	7020	-23.36	20230201	4235	27.04	20231031	7020	-23.36	20230201	4235	27.04	20231031	2.61	N	053300	500	208 억	242429	N	N	2	N	N
53	20231220	130556	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5340	150	2	2.89	16720936170	3050798	1001.35	5310	5680	5220	6740	3640	5190	5480.84	0.58	1153	-141487	5396	5292	5206	5102	5016	5250	5060	209	1550	500	3320	10	1	41776331	2231	36.08	1.26	12	7.30	148.00	4236.00	7020	20230201	-23.93	4235	20231031	26.09	7020	-23.93	20230201	4235	26.09	20231031	7020	-23.93	20230201	4235	26.09	20231031	2.61	N	053300	500	208 억	242429	N	N	2	N	N
54	20231220	120522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5360	170	2	3.28	16231195290	2959032	971.23	5310	5680	5220	6740	3640	5190	5485.31	0.58	1153	-137345	5396	5292	5206	5102	5016	5250	5060	209	1550	500	3320	10	1	41776331	2239	36.22	1.27	12	7.08	148.00	4236.00	7020	20230201	-23.65	4235	20231031	26.56	7020	-23.65	20230201	4235	26.56	20231031	7020	-23.65	20230201	4235	26.56	20231031	2.61	N	053300	500	208 억	242429	N	N	2	N	N
55	20231220	110525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5380	190	2	3.66	14970096510	2723606	893.96	5310	5680	5220	6740	3640	5190	5496.43	0.58	1153	-124692	5396	5292	5206	5102	5016	5250	5060	209	1550	500	3320	10	1	41776331	2248	36.35	1.27	12	6.52	148.00	4236.00	7020	20230201	-23.36	4235	20231031	27.04	7020	-23.36	20230201	4235	27.04	20231031	7020	-23.36	20230201	4235	27.04	20231031	2.61	N	053300	500	208 억	242429	N	N	2	N	N
56	20231220	100525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5320	130	2	2.50	1725697760	324727	106.58	5310	5370	5220	6740	3640	5190	5314.30	0.58	1153	-34563	5396	5292	5206	5102	5016	5250	5060	209	1550	500	3320	10	1	41776331	2223	35.95	1.26	12	0.78	148.00	4236.00	7020	20230201	-24.22	4235	20231031	25.62	7020	-24.22	20230201	4235	25.62	20231031	7020	-24.22	20230201	4235	25.62	20231031	2.61	N	053300	500	208 억	242429	N	N	2	N	N
57	20231220	090523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5250	60	2	1.16	342416340	64949	21.32	5310	5310	5220	6740	3640	5190	5272.08	0.58	1153	-26635	5396	5292	5206	5102	5016	5250	5060	209	1550	500	3320	10	1	41776331	2193	35.47	1.24	12	0.16	148.00	4236.00	7020	20230201	-25.21	4235	20231031	23.97	7020	-25.21	20230201	4235	23.97	20231031	7020	-25.21	20230201	4235	23.97	20231031	2.61	N	053300	500	208 억	242429	N	N	2	N	N
58	20231219	160524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5190	-10	5	-0.19	1571325380	301872	175.48	5200	5310	5120	6760	3640	5200	5205.32	0.54	-4321	17417	5306	5252	5196	5142	5086	5280	5170	209	1560	500	3320	10	1	41776331	2168	35.07	1.23	12	0.72	148.00	4236.00	7020	20230201	-26.07	4235	20231031	22.55	7020	-26.07	20230201	4235	22.55	20231031	7020	-26.07	20230201	4235	22.55	20231031	2.56	N	053300	500	208 억	223901	N	N	2	N	N
59	20231219	150525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5180	-20	5	-0.38	1511826180	290397	168.81	5200	5310	5120	6760	3640	5200	5206.07	0.54	-4321	17459	5306	5252	5196	5142	5086	5280	5170	209	1560	500	3320	10	1	41776331	2164	35.00	1.22	12	0.70	148.00	4236.00	7020	20230201	-26.21	4235	20231031	22.31	7020	-26.21	20230201	4235	22.31	20231031	7020	-26.21	20230201	4235	22.31	20231031	2.56	N	053300	500	208 억	223901	N	N	4	N	N
60	20231219	140523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5190	-10	5	-0.19	1357803230	260642	151.51	5200	5310	5120	6760	3640	5200	5209.46	0.54	-4321	12786	5306	5252	5196	5142	5086	5280	5170	209	1560	500	3320	10	1	41776331	2168	35.07	1.23	12	0.62	148.00	4236.00	7020	20230201	-26.07	4235	20231031	22.55	7020	-26.07	20230201	4235	22.55	20231031	7020	-26.07	20230201	4235	22.55	20231031	2.56	N	053300	500	208 억	223901	N	N	4	N	N
61	20231219	130526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5230	30	2	0.58	1253037000	240509	139.81	5200	5310	5120	6760	3640	5200	5209.94	0.54	-4321	7720	5306	5252	5196	5142	5086	5280	5170	209	1560	500	3320	10	1	41776331	2185	35.34	1.23	12	0.58	148.00	4236.00	7020	20230201	-25.50	4235	20231031	23.49	7020	-25.50	20230201	4235	23.49	20231031	7020	-25.50	20230201	4235	23.49	20231031	2.56	N	053300	500	208 억	223901	N	N	4	N	N
62	20231219	120527	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5260	60	2	1.15	1028016900	197420	114.76	5200	5310	5120	6760	3640	5200	5207.26	0.54	-4321	1200	5306	5252	5196	5142	5086	5280	5170	209	1560	500	3320	10	1	41776331	2197	35.54	1.24	12	0.47	148.00	4236.00	7020	20230201	-25.07	4235	20231031	24.20	7020	-25.07	20230201	4235	24.20	20231031	7020	-25.07	20230201	4235	24.20	20231031	2.56	N	053300	500	208 억	223901	N	N	4	N	N
63	20231219	110526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5230	30	2	0.58	834987310	160679	93.40	5200	5310	5120	6760	3640	5200	5196.62	0.54	-4321	-3765	5306	5252	5196	5142	5086	5280	5170	209	1560	500	3320	10	1	41776331	2185	35.34	1.23	12	0.38	148.00	4236.00	7020	20230201	-25.50	4235	20231031	23.49	7020	-25.50	20230201	4235	23.49	20231031	7020	-25.50	20230201	4235	23.49	20231031	2.56	N	053300	500	208 억	223901	N	N	4	N	N
64	20231219	100523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5220	20	2	0.38	569077680	109814	63.83	5200	5310	5120	6760	3640	5200	5182.20	0.54	-4321	-12903	5306	5252	5196	5142	5086	5280	5170	209	1560	500	3320	10	1	41776331	2181	35.27	1.23	12	0.26	148.00	4236.00	7020	20230201	-25.64	4235	20231031	23.26	7020	-25.64	20230201	4235	23.26	20231031	7020	-25.64	20230201	4235	23.26	20231031	2.56	N	053300	500	208 억	223901	N	N	4	N	N
65	20231219	090523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5140	-60	5	-1.15	107578700	20835	12.11	5200	5200	5130	6760	3640	5200	5163.36	0.54	-4321	-9828	5306	5252	5196	5142	5086	5280	5170	209	1560	500	3320	10	1	41776331	2147	34.73	1.21	12	0.05	148.00	4236.00	7020	20230201	-26.78	4235	20231031	21.37	7020	-26.78	20230201	4235	21.37	20231031	7020	-26.78	20230201	4235	21.37	20231031	2.56	N	053300	500	208 억	223901	N	N	4	N	N
66	20231218	160522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5200	0	3	0.00	876849950	169282	61.95	5180	5250	5140	6760	3640	5200	5179.64	0.55	0	-2569	5380	5290	5200	5110	5020	5335	5155	209	1560	500	3320	10	1	41776331	2172	35.14	1.23	12	0.41	148.00	4236.00	7020	20230201	-25.93	4235	20231031	22.79	7020	-25.93	20230201	4235	22.79	20231031	7020	-25.93	20230201	4235	22.79	20231031	2.58	N	053300	500	208 억	231576	N	N	4	N	N
67	20231218	150523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5170	-30	5	-0.58	777081300	150050	54.91	5180	5250	5140	6760	3640	5200	5178.73	0.55	0	-3698	5380	5290	5200	5110	5020	5335	5155	209	1560	500	3320	10	1	41776331	2160	34.93	1.22	12	0.36	148.00	4236.00	7020	20230201	-26.35	4235	20231031	22.08	7020	-26.35	20230201	4235	22.08	20231031	7020	-26.35	20230201	4235	22.08	20231031	2.58	N	053300	500	208 억	231576	N	N	5	N	N
68	20231218	140521	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5170	-30	5	-0.58	656456390	126719	46.37	5180	5250	5140	6760	3640	5200	5180.31	0.55	0	-4648	5380	5290	5200	5110	5020	5335	5155	209	1560	500	3320	10	1	41776331	2160	34.93	1.22	12	0.30	148.00	4236.00	7020	20230201	-26.35	4235	20231031	22.08	7020	-26.35	20230201	4235	22.08	20231031	7020	-26.35	20230201	4235	22.08	20231031	2.58	N	053300	500	208 억	231576	N	N	5	N	N
69	20231218	130521	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5170	-30	5	-0.58	601837350	116155	42.51	5180	5250	5140	6760	3640	5200	5181.23	0.55	0	-4000	5380	5290	5200	5110	5020	5335	5155	209	1560	500	3320	10	1	41776331	2160	34.93	1.22	12	0.28	148.00	4236.00	7020	20230201	-26.35	4235	20231031	22.08	7020	-26.35	20230201	4235	22.08	20231031	7020	-26.35	20230201	4235	22.08	20231031	2.58	N	053300	500	208 억	231576	N	N	5	N	N
70	20231218	120518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5190	-10	5	-0.19	458513390	88403	32.35	5180	5250	5140	6760	3640	5200	5186.53	0.55	0	9508	5380	5290	5200	5110	5020	5335	5155	209	1560	500	3320	10	1	41776331	2168	35.07	1.23	12	0.21	148.00	4236.00	7020	20230201	-26.07	4235	20231031	22.55	7020	-26.07	20230201	4235	22.55	20231031	7020	-26.07	20230201	4235	22.55	20231031	2.58	N	053300	500	208 억	231576	N	N	5	N	N
71	20231218	110520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5190	-10	5	-0.19	400519690	77234	28.26	5180	5250	5140	6760	3640	5200	5185.68	0.55	0	10306	5380	5290	5200	5110	5020	5335	5155	209	1560	500	3320	10	1	41776331	2168	35.07	1.23	12	0.18	148.00	4236.00	7020	20230201	-26.07	4235	20231031	22.55	7020	-26.07	20230201	4235	22.55	20231031	7020	-26.07	20230201	4235	22.55	20231031	2.58	N	053300	500	208 억	231576	N	N	5	N	N
72	20231218	100520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5190	-10	5	-0.19	312487420	60280	22.06	5180	5250	5140	6760	3640	5200	5183.76	0.55	0	5017	5380	5290	5200	5110	5020	5335	5155	209	1560	500	3320	10	1	41776331	2168	35.07	1.23	12	0.14	148.00	4236.00	7020	20230201	-26.07	4235	20231031	22.55	7020	-26.07	20230201	4235	22.55	20231031	7020	-26.07	20230201	4235	22.55	20231031	2.58	N	053300	500	208 억	231576	N	N	5	N	N
73	20231218	090516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5210	10	2	0.19	31092340	5981	2.19	5180	5230	5180	6760	3640	5200	5198.35	0.55	0	737	5380	5290	5200	5110	5020	5335	5155	209	1560	500	3320	10	1	41776331	2177	35.20	1.23	12	0.01	148.00	4236.00	7020	20230201	-25.78	4235	20231031	23.02	7020	-25.78	20230201	4235	23.02	20231031	7020	-25.78	20230201	4235	23.02	20231031	2.58	N	053300	500	208 억	231576	N	N	5	N	N
74	20231215	160518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5200	20	2	0.39	1404102580	269739	35.43	5180	5290	5110	6730	3630	5180	5205.45	0.54	0	5830	5480	5330	5240	5090	5000	5285	5045	209	1550	500	3310	10	1	41776331	2172	35.14	1.23	12	0.65	148.00	4236.00	7020	20230201	-25.93	4235	20231031	22.79	7020	-25.93	20230201	4235	22.79	20231031	7020	-25.93	20230201	4235	22.79	20231031	2.75	N	053300	500	208 억	225728	N	N	5	N	N
75	20231215	150521	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5190	10	2	0.19	1193855830	229388	30.13	5180	5290	5110	6730	3630	5180	5204.55	0.54	0	15717	5480	5330	5240	5090	5000	5285	5045	209	1550	500	3310	10	1	41776331	2168	35.07	1.23	12	0.55	148.00	4236.00	7020	20230201	-26.07	4235	20231031	22.55	7020	-26.07	20230201	4235	22.55	20231031	7020	-26.07	20230201	4235	22.55	20231031	2.75	N	053300	500	208 억	225728	N	N	6	N	N
76	20231215	140521	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5190	10	2	0.19	1015112770	194890	25.60	5180	5290	5110	6730	3630	5180	5208.68	0.54	0	6853	5480	5330	5240	5090	5000	5285	5045	209	1550	500	3310	10	1	41776331	2168	35.07	1.23	12	0.47	148.00	4236.00	7020	20230201	-26.07	4235	20231031	22.55	7020	-26.07	20230201	4235	22.55	20231031	7020	-26.07	20230201	4235	22.55	20231031	2.75	N	053300	500	208 억	225728	N	N	6	N	N
77	20231215	130518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5190	10	2	0.19	903916990	173402	22.78	5180	5290	5110	6730	3630	5180	5212.89	0.54	0	5739	5480	5330	5240	5090	5000	5285	5045	209	1550	500	3310	10	1	41776331	2168	35.07	1.23	12	0.42	148.00	4236.00	7020	20230201	-26.07	4235	20231031	22.55	7020	-26.07	20230201	4235	22.55	20231031	7020	-26.07	20230201	4235	22.55	20231031	2.75	N	053300	500	208 억	225728	N	N	6	N	N
78	20231215	120518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5220	40	2	0.77	806236430	154621	20.31	5180	5290	5110	6730	3630	5180	5214.33	0.54	0	4522	5480	5330	5240	5090	5000	5285	5045	209	1550	500	3310	10	1	41776331	2181	35.27	1.23	12	0.37	148.00	4236.00	7020	20230201	-25.64	4235	20231031	23.26	7020	-25.64	20230201	4235	23.26	20231031	7020	-25.64	20230201	4235	23.26	20231031	2.75	N	053300	500	208 억	225728	N	N	6	N	N
79	20231215	110513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5220	40	2	0.77	637311830	122322	16.07	5180	5290	5110	6730	3630	5180	5210.18	0.54	0	3196	5480	5330	5240	5090	5000	5285	5045	209	1550	500	3310	10	1	41776331	2181	35.27	1.23	12	0.29	148.00	4236.00	7020	20230201	-25.64	4235	20231031	23.26	7020	-25.64	20230201	4235	23.26	20231031	7020	-25.64	20230201	4235	23.26	20231031	2.75	N	053300	500	208 억	225728	N	N	6	N	N
80	20231215	100519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5230	50	2	0.97	384450950	74137	9.74	5180	5230	5110	6730	3630	5180	5185.70	0.54	0	1329	5480	5330	5240	5090	5000	5285	5045	209	1550	500	3310	10	1	41776331	2185	35.34	1.23	12	0.18	148.00	4236.00	7020	20230201	-25.50	4235	20231031	23.49	7020	-25.50	20230201	4235	23.49	20231031	7020	-25.50	20230201	4235	23.49	20231031	2.75	N	053300	500	208 억	225728	N	N	6	N	N
81	20231215	090519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5170	-10	5	-0.19	65811770	12774	1.68	5180	5190	5110	6730	3630	5180	5151.46	0.54	0	-818	5480	5330	5240	5090	5000	5285	5045	209	1550	500	3310	10	1	41776331	2160	34.93	1.22	12	0.03	148.00	4236.00	7020	20230201	-26.35	4235	20231031	22.08	7020	-26.35	20230201	4235	22.08	20231031	7020	-26.35	20230201	4235	22.08	20231031	2.75	N	053300	500	208 억	225728	N	N	6	N	N
82	20231214	160516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5180	-60	5	-1.15	3964424450	752865	13.51	5270	5390	5150	6810	3670	5240	5265.80	0.41	0	56334	6140	5690	5390	4940	4640	5915	5165	209	1570	500	3350	10	1	41776331	2164	35.00	1.22	12	1.80	148.00	4236.00	7020	20230201	-26.21	4235	20231031	22.31	7020	-26.21	20230201	4235	22.31	20231031	7020	-26.21	20230201	4235	22.31	20231031	2.69	N	053300	500	208 억	169356	N	N	6	N	N
83	20231214	150534	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5170	-70	5	-1.34	3812663280	723541	12.99	5270	5390	5150	6810	3670	5240	5269.46	0.41	0	50002	6140	5690	5390	4940	4640	5915	5165	209	1570	500	3350	10	1	41776331	2160	34.93	1.22	12	1.73	148.00	4236.00	7020	20230201	-26.35	4235	20231031	22.08	7020	-26.35	20230201	4235	22.08	20231031	7020	-26.35	20230201	4235	22.08	20231031	2.69	N	053300	500	208 억	169356	N	N	1	N	N
84	20231214	140526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5200	-40	5	-0.76	3534463020	669788	12.02	5270	5390	5170	6810	3670	5240	5277.00	0.41	0	49425	6140	5690	5390	4940	4640	5915	5165	209	1570	500	3350	10	1	41776331	2172	35.14	1.23	12	1.60	148.00	4236.00	7020	20230201	-25.93	4235	20231031	22.79	7020	-25.93	20230201	4235	22.79	20231031	7020	-25.93	20230201	4235	22.79	20231031	2.69	N	053300	500	208 억	169356	N	N	1	N	N
85	20231214	130530	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5230	-10	5	-0.19	3280760510	621053	11.15	5270	5390	5170	6810	3670	5240	5282.59	0.41	0	51572	6140	5690	5390	4940	4640	5915	5165	209	1570	500	3350	10	1	41776331	2185	35.34	1.23	12	1.49	148.00	4236.00	7020	20230201	-25.50	4235	20231031	23.49	7020	-25.50	20230201	4235	23.49	20231031	7020	-25.50	20230201	4235	23.49	20231031	2.69	N	053300	500	208 억	169356	N	N	1	N	N
86	20231214	120541	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5210	-30	5	-0.57	3201357390	605831	10.87	5270	5390	5170	6810	3670	5240	5284.26	0.41	0	52166	6140	5690	5390	4940	4640	5915	5165	209	1570	500	3350	10	1	41776331	2177	35.20	1.23	12	1.45	148.00	4236.00	7020	20230201	-25.78	4235	20231031	23.02	7020	-25.78	20230201	4235	23.02	20231031	7020	-25.78	20230201	4235	23.02	20231031	2.69	N	053300	500	208 억	169356	N	N	1	N	N
87	20231214	110517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5220	-20	5	-0.38	2754235150	520115	9.33	5270	5390	5170	6810	3670	5240	5295.45	0.41	0	71149	6140	5690	5390	4940	4640	5915	5165	209	1570	500	3350	10	1	41776331	2181	35.27	1.23	12	1.24	148.00	4236.00	7020	20230201	-25.64	4235	20231031	23.26	7020	-25.64	20230201	4235	23.26	20231031	7020	-25.64	20230201	4235	23.26	20231031	2.69	N	053300	500	208 억	169356	N	N	1	N	N
88	20231214	100512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5320	80	2	1.53	2051675650	386167	6.93	5270	5390	5230	6810	3670	5240	5312.96	0.41	0	61465	6140	5690	5390	4940	4640	5915	5165	209	1570	500	3350	10	1	41776331	2223	35.95	1.26	12	0.92	148.00	4236.00	7020	20230201	-24.22	4235	20231031	25.62	7020	-24.22	20230201	4235	25.62	20231031	7020	-24.22	20230201	4235	25.62	20231031	2.69	N	053300	500	208 억	169356	N	N	1	N	N
89	20231214	090453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5270	30	2	0.57	363351970	68655	1.23	5270	5340	5250	6810	3670	5240	5292.57	0.41	0	9309	6140	5690	5390	4940	4640	5915	5165	209	1570	500	3350	10	1	41776331	2202	35.61	1.24	12	0.16	148.00	4236.00	7020	20230201	-24.93	4235	20231031	24.44	7020	-24.93	20230201	4235	24.44	20231031	7020	-24.93	20230201	4235	24.44	20231031	2.69	N	053300	500	208 억	169356	N	N	1	N	N
90	20231213	160515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5240	0	3	0.00	30759233570	5554584	1753.01	5230	5840	5090	6810	3670	5240	5537.87	0.53	0	-57165	5340	5290	5220	5170	5100	5315	5195	209	1570	500	3350	10	1	41776331	2189	35.41	1.24	12	13.30	148.00	4236.00	7020	20230201	-25.36	4235	20231031	23.73	7020	-25.36	20230201	4235	23.73	20231031	7020	-25.36	20230201	4235	23.73	20231031	2.52	N	053300	500	208 억	223385	N	N	1	N	N
91	20231213	150527	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5220	-20	5	-0.38	30245254310	5456527	1722.07	5230	5840	5090	6810	3670	5240	5542.95	0.53	0	-63671	5340	5290	5220	5170	5100	5315	5195	209	1570	500	3350	10	1	41776331	2181	35.27	1.23	12	13.06	148.00	4236.00	7020	20230201	-25.64	4235	20231031	23.26	7020	-25.64	20230201	4235	23.26	20231031	7020	-25.64	20230201	4235	23.26	20231031	2.52	N	053300	500	208 억	223385	N	N	2	N	N
92	20231213	140526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5450	210	2	4.01	26324007710	4719931	1489.60	5230	5840	5090	6810	3670	5240	5577.20	0.53	0	-32129	5340	5290	5220	5170	5100	5315	5195	209	1570	500	3350	10	1	41776331	2277	36.82	1.29	12	11.30	148.00	4236.00	7020	20230201	-22.36	4235	20231031	28.69	7020	-22.36	20230201	4235	28.69	20231031	7020	-22.36	20230201	4235	28.69	20231031	2.52	N	053300	500	208 억	223385	N	N	2	N	N
93	20231213	130525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5170	-70	5	-1.34	884384500	171308	54.06	5230	5240	5090	6810	3670	5240	5162.54	0.53	0	-9136	5340	5290	5220	5170	5100	5315	5195	209	1570	500	3350	10	1	41776331	2160	34.93	1.22	12	0.41	148.00	4236.00	7020	20230201	-26.35	4235	20231031	22.08	7020	-26.35	20230201	4235	22.08	20231031	7020	-26.35	20230201	4235	22.08	20231031	2.52	N	053300	500	208 억	223385	N	N	2	N	N
94	20231213	120524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5170	-70	5	-1.34	795724220	154140	48.65	5230	5240	5090	6810	3670	5240	5162.35	0.53	0	-15680	5340	5290	5220	5170	5100	5315	5195	209	1570	500	3350	10	1	41776331	2160	34.93	1.22	12	0.37	148.00	4236.00	7020	20230201	-26.35	4235	20231031	22.08	7020	-26.35	20230201	4235	22.08	20231031	7020	-26.35	20230201	4235	22.08	20231031	2.52	N	053300	500	208 억	223385	N	N	2	N	N
95	20231213	110526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5180	-60	5	-1.15	723461000	140123	44.22	5230	5240	5090	6810	3670	5240	5163.04	0.53	0	-18677	5340	5290	5220	5170	5100	5315	5195	209	1570	500	3350	10	1	41776331	2164	35.00	1.22	12	0.34	148.00	4236.00	7020	20230201	-26.21	4235	20231031	22.31	7020	-26.21	20230201	4235	22.31	20231031	7020	-26.21	20230201	4235	22.31	20231031	2.52	N	053300	500	208 억	223385	N	N	2	N	N
96	20231213	100529	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5120	-120	5	-2.29	516371600	99845	31.51	5230	5240	5120	6810	3670	5240	5171.73	0.53	0	-21022	5340	5290	5220	5170	5100	5315	5195	209	1570	500	3350	10	1	41776331	2139	34.59	1.21	12	0.24	148.00	4236.00	7020	20230201	-27.07	4235	20231031	20.90	7020	-27.07	20230201	4235	20.90	20231031	7020	-27.07	20230201	4235	20.90	20231031	2.52	N	053300	500	208 억	223385	N	N	2	N	N
97	20231213	090521	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5190	-50	5	-0.95	70387550	13522	4.27	5230	5230	5190	6810	3670	5240	5205.41	0.53	0	-3498	5340	5290	5220	5170	5100	5315	5195	209	1570	500	3350	10	1	41776331	2168	35.07	1.23	12	0.03	148.00	4236.00	7020	20230201	-26.07	4235	20231031	22.55	7020	-26.07	20230201	4235	22.55	20231031	7020	-26.07	20230201	4235	22.55	20231031	2.52	N	053300	500	208 억	223385	N	N	2	N	N
98	20231212	160503	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5240	-20	5	-0.38	1623526430	312394	60.58	5210	5270	5150	6830	3690	5260	5197.02	0.45	0	33548	5526	5392	5286	5152	5046	5340	5100	209	1570	500	3360	10	1	41776331	2189	35.41	1.24	12	0.75	148.00	4236.00	7020	20230201	-25.36	4235	20231031	23.73	7020	-25.36	20230201	4235	23.73	20231031	7020	-25.36	20230201	4235	23.73	20231031	2.55	N	053300	500	208 억	189837	N	N	2	N	N
99	20231212	150509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5190	-70	5	-1.33	1444628950	278093	53.93	5210	5270	5150	6830	3690	5260	5194.77	0.45	0	28595	5526	5392	5286	5152	5046	5340	5100	209	1570	500	3360	10	1	41776331	2168	35.07	1.23	12	0.67	148.00	4236.00	7020	20230201	-26.07	4235	20231031	22.55	7020	-26.07	20230201	4235	22.55	20231031	7020	-26.07	20230201	4235	22.55	20231031	2.55	N	053300	500	208 억	189837	N	N	3	N	N
100	20231212	140447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5200	-60	5	-1.14	1161343160	223405	43.32	5210	5270	5150	6830	3690	5260	5198.38	0.45	0	9887	5526	5392	5286	5152	5046	5340	5100	209	1570	500	3360	10	1	41776331	2172	35.14	1.23	12	0.53	148.00	4236.00	7020	20230201	-25.93	4235	20231031	22.79	7020	-25.93	20230201	4235	22.79	20231031	7020	-25.93	20230201	4235	22.79	20231031	2.55	N	053300	500	208 억	189837	N	N	3	N	N
101	20231212	130444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5200	-60	5	-1.14	1042863550	200606	38.90	5210	5270	5150	6830	3690	5260	5198.57	0.45	0	8923	5526	5392	5286	5152	5046	5340	5100	209	1570	500	3360	10	1	41776331	2172	35.14	1.23	12	0.48	148.00	4236.00	7020	20230201	-25.93	4235	20231031	22.79	7020	-25.93	20230201	4235	22.79	20231031	7020	-25.93	20230201	4235	22.79	20231031	2.55	N	053300	500	208 억	189837	N	N	3	N	N
102	20231212	120443	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5220	-40	5	-0.76	913349250	175778	34.09	5210	5270	5150	6830	3690	5260	5196.04	0.45	0	9644	5526	5392	5286	5152	5046	5340	5100	209	1570	500	3360	10	1	41776331	2181	35.27	1.23	12	0.42	148.00	4236.00	7020	20230201	-25.64	4235	20231031	23.26	7020	-25.64	20230201	4235	23.26	20231031	7020	-25.64	20230201	4235	23.26	20231031	2.55	N	053300	500	208 억	189837	N	N	3	N	N
103	20231212	110449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5230	-30	5	-0.57	735803110	141829	27.50	5210	5250	5150	6830	3690	5260	5187.96	0.45	0	9341	5526	5392	5286	5152	5046	5340	5100	209	1570	500	3360	10	1	41776331	2185	35.34	1.23	12	0.34	148.00	4236.00	7020	20230201	-25.50	4235	20231031	23.49	7020	-25.50	20230201	4235	23.49	20231031	7020	-25.50	20230201	4235	23.49	20231031	2.55	N	053300	500	208 억	189837	N	N	3	N	N
104	20231212	100507	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5180	-80	5	-1.52	536712380	103416	20.05	5210	5230	5150	6830	3690	5260	5189.84	0.45	0	11672	5526	5392	5286	5152	5046	5340	5100	209	1570	500	3360	10	1	41776331	2164	35.00	1.22	12	0.25	148.00	4236.00	7020	20230201	-26.21	4235	20231031	22.31	7020	-26.21	20230201	4235	22.31	20231031	7020	-26.21	20230201	4235	22.31	20231031	2.55	N	053300	500	208 억	189837	N	N	3	N	N
105	20231212	090504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5160	-100	5	-1.90	151941090	29339	5.69	5210	5230	5150	6830	3690	5260	5178.81	0.45	0	6448	5526	5392	5286	5152	5046	5340	5100	209	1570	500	3360	10	1	41776331	2156	34.86	1.22	12	0.07	148.00	4236.00	7020	20230201	-26.50	4235	20231031	21.84	7020	-26.50	20230201	4235	21.84	20231031	7020	-26.50	20230201	4235	21.84	20231031	2.55	N	053300	500	208 억	189837	N	N	3	N	N
106	20231211	160506	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5260	-60	5	-1.13	2634492190	498347	51.70	5320	5420	5180	6910	3730	5320	5286.45	0.28	-43547	28334	5660	5490	5360	5190	5060	5470	5170	209	1590	500	3400	10	1	41776331	2197	35.54	1.24	12	1.19	148.00	4236.00	7020	20230201	-25.07	4235	20231031	24.20	7020	-25.07	20230201	4235	24.20	20231031	7020	-25.07	20230201	4235	24.20	20231031	2.53	N	053300	500	208 억	118882	N	N	3	N	N
107	20231211	150504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5250	-70	5	-1.32	2481483730	469238	48.68	5320	5420	5180	6910	3730	5320	5288.28	0.28	-43547	21023	5660	5490	5360	5190	5060	5470	5170	209	1590	500	3400	10	1	41776331	2193	35.47	1.24	12	1.12	148.00	4236.00	7020	20230201	-25.21	4235	20231031	23.97	7020	-25.21	20230201	4235	23.97	20231031	7020	-25.21	20230201	4235	23.97	20231031	2.53	N	053300	500	208 억	118882	N	N	5	N	N
108	20231211	140504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5220	-100	5	-1.88	2098575770	395907	41.07	5320	5420	5200	6910	3730	5320	5300.65	0.28	-43547	13073	5660	5490	5360	5190	5060	5470	5170	209	1590	500	3400	10	1	41776331	2181	35.27	1.23	12	0.95	148.00	4236.00	7020	20230201	-25.64	4235	20231031	23.26	7020	-25.64	20230201	4235	23.26	20231031	7020	-25.64	20230201	4235	23.26	20231031	2.53	N	053300	500	208 억	118882	N	N	5	N	N
109	20231211	130506	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5250	-70	5	-1.32	1684442370	316627	32.85	5320	5420	5240	6910	3730	5320	5319.96	0.28	-43547	-7823	5660	5490	5360	5190	5060	5470	5170	209	1590	500	3400	10	1	41776331	2193	35.47	1.24	12	0.76	148.00	4236.00	7020	20230201	-25.21	4235	20231031	23.97	7020	-25.21	20230201	4235	23.97	20231031	7020	-25.21	20230201	4235	23.97	20231031	2.53	N	053300	500	208 억	118882	N	N	5	N	N
110	20231211	120506	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5280	-40	5	-0.75	1357673340	254423	26.39	5320	5420	5240	6910	3730	5320	5336.33	0.28	-43547	-24149	5660	5490	5360	5190	5060	5470	5170	209	1590	500	3400	10	1	41776331	2206	35.68	1.25	12	0.61	148.00	4236.00	7020	20230201	-24.79	4235	20231031	24.68	7020	-24.79	20230201	4235	24.68	20231031	7020	-24.79	20230201	4235	24.68	20231031	2.53	N	053300	500	208 억	118882	N	N	5	N	N
111	20231211	110504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5350	30	2	0.56	1153167640	215863	22.39	5320	5420	5240	6910	3730	5320	5342.20	0.28	-43547	-25810	5660	5490	5360	5190	5060	5470	5170	209	1590	500	3400	10	1	41776331	2235	36.15	1.26	12	0.52	148.00	4236.00	7020	20230201	-23.79	4235	20231031	26.33	7020	-23.79	20230201	4235	26.33	20231031	7020	-23.79	20230201	4235	26.33	20231031	2.53	N	053300	500	208 억	118882	N	N	5	N	N
112	20231211	100503	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5340	20	2	0.38	801762460	150443	15.61	5320	5420	5240	6910	3730	5320	5329.38	0.28	-43547	-21884	5660	5490	5360	5190	5060	5470	5170	209	1590	500	3400	10	1	41776331	2231	36.08	1.26	12	0.36	148.00	4236.00	7020	20230201	-23.93	4235	20231031	26.09	7020	-23.93	20230201	4235	26.09	20231031	7020	-23.93	20230201	4235	26.09	20231031	2.53	N	053300	500	208 억	118882	N	N	5	N	N
113	20231211	090501	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5280	-40	5	-0.75	133415680	25156	2.61	5320	5330	5280	6910	3730	5320	5303.09	0.28	-43547	-6956	5660	5490	5360	5190	5060	5470	5170	209	1590	500	3400	10	1	41776331	2206	35.68	1.25	12	0.06	148.00	4236.00	7020	20230201	-24.79	4235	20231031	24.68	7020	-24.79	20230201	4235	24.68	20231031	7020	-24.79	20230201	4235	24.68	20231031	2.53	N	053300	500	208 억	118882	N	N	5	N	N
114	20231208	160458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5320	-60	5	-1.12	5139780450	955833	17.67	5320	5530	5230	6990	3770	5380	5377.27	0.28	0	3461	6246	5812	5486	5052	4726	6030	5270	209	1610	500	3440	10	1	41776331	2223	35.95	1.26	12	2.29	148.00	4236.00	7020	20230201	-24.22	4235	20231031	25.62	7020	-24.22	20230201	4235	25.62	20231031	7020	-24.22	20230201	4235	25.62	20231031	2.54	N	053300	500	208 억	118882	N	N	5	N	N
115	20231208	150501	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5330	-50	5	-0.93	4923225690	915109	16.92	5320	5530	5230	6990	3770	5380	5379.93	0.28	0	4984	6246	5812	5486	5052	4726	6030	5270	209	1610	500	3440	10	1	41776331	2227	36.01	1.26	12	2.19	148.00	4236.00	7020	20230201	-24.07	4235	20231031	25.86	7020	-24.07	20230201	4235	25.86	20231031	7020	-24.07	20230201	4235	25.86	20231031	2.54	N	053300	500	208 억	118882	N	N	8	N	N
116	20231208	140459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5300	-80	5	-1.49	4682422710	869850	16.08	5320	5530	5230	6990	3770	5380	5383.03	0.28	0	799	6246	5812	5486	5052	4726	6030	5270	209	1610	500	3440	10	1	41776331	2214	35.81	1.25	12	2.08	148.00	4236.00	7020	20230201	-24.50	4235	20231031	25.15	7020	-24.50	20230201	4235	25.15	20231031	7020	-24.50	20230201	4235	25.15	20231031	2.54	N	053300	500	208 억	118882	N	N	8	N	N
117	20231208	130458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5310	-70	5	-1.30	4492474110	834087	15.42	5320	5530	5230	6990	3770	5380	5386.12	0.28	0	-3688	6246	5812	5486	5052	4726	6030	5270	209	1610	500	3440	10	1	41776331	2218	35.88	1.25	12	2.00	148.00	4236.00	7020	20230201	-24.36	4235	20231031	25.38	7020	-24.36	20230201	4235	25.38	20231031	7020	-24.36	20230201	4235	25.38	20231031	2.54	N	053300	500	208 억	118882	N	N	8	N	N
118	20231208	120455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5300	-80	5	-1.49	3891242340	720042	13.31	5320	5530	5270	6990	3770	5380	5404.30	0.28	0	-22776	6246	5812	5486	5052	4726	6030	5270	209	1610	500	3440	10	1	41776331	2214	35.81	1.25	12	1.72	148.00	4236.00	7020	20230201	-24.50	4235	20231031	25.15	7020	-24.50	20230201	4235	25.15	20231031	7020	-24.50	20230201	4235	25.15	20231031	2.54	N	053300	500	208 억	118882	N	N	8	N	N
119	20231208	110454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5370	-10	5	-0.19	3245913920	598571	11.07	5320	5530	5310	6990	3770	5380	5423.01	0.28	0	3401	6246	5812	5486	5052	4726	6030	5270	209	1610	500	3440	10	1	41776331	2243	36.28	1.27	12	1.43	148.00	4236.00	7020	20230201	-23.50	4235	20231031	26.80	7020	-23.50	20230201	4235	26.80	20231031	7020	-23.50	20230201	4235	26.80	20231031	2.54	N	053300	500	208 억	118882	N	N	8	N	N
120	20231208	100501	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5500	120	2	2.23	2347114180	431687	7.98	5320	5530	5310	6990	3770	5380	5437.52	0.28	0	-9903	6246	5812	5486	5052	4726	6030	5270	209	1610	500	3440	10	1	41776331	2298	37.16	1.30	12	1.03	148.00	4236.00	7020	20230201	-21.65	4235	20231031	29.87	7020	-21.65	20230201	4235	29.87	20231031	7020	-21.65	20230201	4235	29.87	20231031	2.54	N	053300	500	208 억	118882	N	N	8	N	N
121	20231208	090454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5350	-30	5	-0.56	420791140	78797	1.46	5320	5400	5310	6990	3770	5380	5338.43	0.28	0	2165	6246	5812	5486	5052	4726	6030	5270	209	1610	500	3440	10	1	41776331	2235	36.15	1.26	12	0.19	148.00	4236.00	7020	20230201	-23.79	4235	20231031	26.33	7020	-23.79	20230201	4235	26.33	20231031	7020	-23.79	20230201	4235	26.33	20231031	2.54	N	053300	500	208 억	118882	N	N	8	N	N
122	20231207	160455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5380	40	2	0.75	30246756660	5388781	164.77	5310	5920	5160	6940	3740	5340	5613.02	0.34	0	-28839	5800	5570	5310	5080	4820	5685	5195	209	1600	500	3410	10	1	41776331	2248	36.35	1.27	12	12.90	148.00	4236.00	7020	20230201	-23.36	4235	20231031	27.04	7020	-23.36	20230201	4235	27.04	20231031	7020	-23.36	20230201	4235	27.04	20231031	2.40	N	053300	500	208 억	142058	N	N	8	N	N
123	20231207	150456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5360	20	2	0.37	29681684360	5283207	161.54	5310	5920	5160	6940	3740	5340	5618.19	0.34	0	-30853	5800	5570	5310	5080	4820	5685	5195	209	1600	500	3410	10	1	41776331	2239	36.22	1.27	12	12.65	148.00	4236.00	7020	20230201	-23.65	4235	20231031	26.56	7020	-23.65	20230201	4235	26.56	20231031	7020	-23.65	20230201	4235	26.56	20231031	2.40	N	053300	500	208 억	142058	N	N	5	N	N
124	20231207	140454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5450	110	2	2.06	28433186630	5051907	154.47	5310	5920	5160	6940	3740	5340	5628.28	0.34	0	-26485	5800	5570	5310	5080	4820	5685	5195	209	1600	500	3410	10	1	41776331	2277	36.82	1.29	12	12.09	148.00	4236.00	7020	20230201	-22.36	4235	20231031	28.69	7020	-22.36	20230201	4235	28.69	20231031	7020	-22.36	20230201	4235	28.69	20231031	2.40	N	053300	500	208 억	142058	N	N	5	N	N
125	20231207	130454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5480	140	2	2.62	25816327890	4573040	139.82	5310	5920	5160	6940	3740	5340	5645.42	0.34	0	-53922	5800	5570	5310	5080	4820	5685	5195	209	1600	500	3410	10	1	41776331	2289	37.03	1.29	12	10.95	148.00	4236.00	7020	20230201	-21.94	4235	20231031	29.40	7020	-21.94	20230201	4235	29.40	20231031	7020	-21.94	20230201	4235	29.40	20231031	2.40	N	053300	500	208 억	142058	N	N	5	N	N
126	20231207	120456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5360	20	2	0.37	1917881340	364338	11.14	5310	5390	5160	6940	3740	5340	5263.74	0.34	0	-20827	5800	5570	5310	5080	4820	5685	5195	209	1600	500	3410	10	1	41776331	2239	36.22	1.27	12	0.87	148.00	4236.00	7020	20230201	-23.65	4235	20231031	26.56	7020	-23.65	20230201	4235	26.56	20231031	7020	-23.65	20230201	4235	26.56	20231031	2.40	N	053300	500	208 억	142058	N	N	5	N	N
127	20231207	110452	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5200	-140	5	-2.62	1487395720	283121	8.66	5310	5390	5160	6940	3740	5340	5253.17	0.34	0	-19631	5800	5570	5310	5080	4820	5685	5195	209	1600	500	3410	10	1	41776331	2172	35.14	1.23	12	0.68	148.00	4236.00	7020	20230201	-25.93	4235	20231031	22.79	7020	-25.93	20230201	4235	22.79	20231031	7020	-25.93	20230201	4235	22.79	20231031	2.40	N	053300	500	208 억	142058	N	N	5	N	N
128	20231207	100451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5200	-140	5	-2.62	1160630100	220411	6.74	5310	5390	5160	6940	3740	5340	5265.31	0.34	0	-12266	5800	5570	5310	5080	4820	5685	5195	209	1600	500	3410	10	1	41776331	2172	35.14	1.23	12	0.53	148.00	4236.00	7020	20230201	-25.93	4235	20231031	22.79	7020	-25.93	20230201	4235	22.79	20231031	7020	-25.93	20230201	4235	22.79	20231031	2.40	N	053300	500	208 억	142058	N	N	5	N	N
129	20231207	090457	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5340	0	3	0.00	214434530	40424	1.24	5310	5350	5260	6940	3740	5340	5303.46	0.34	0	-10915	5800	5570	5310	5080	4820	5685	5195	209	1600	500	3410	10	1	41776331	2231	36.08	1.26	12	0.10	148.00	4236.00	7020	20230201	-23.93	4235	20231031	26.09	7020	-23.93	20230201	4235	26.09	20231031	7020	-23.93	20230201	4235	26.09	20231031	2.40	N	053300	500	208 억	142058	N	N	5	N	N
130	20231206	160448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5340	280	2	5.53	17465806930	3248355	229.00	5120	5540	5050	6570	3550	5060	5376.96	0.31	0	10925	5480	5270	5140	4930	4800	5205	4865	209	1510	500	3230	10	1	41776331	2231	36.08	1.26	12	7.78	148.00	4236.00	7020	20230201	-23.93	4235	20231031	26.09	7020	-23.93	20230201	4235	26.09	20231031	7020	-23.93	20230201	4235	26.09	20231031	2.51	N	053300	500	208 억	129752	N	N	5	N	N
131	20231206	150456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5340	280	2	5.53	17122704380	3184070	224.47	5120	5540	5050	6570	3550	5060	5377.74	0.31	0	12992	5480	5270	5140	4930	4800	5205	4865	209	1510	500	3230	10	1	41776331	2231	36.08	1.26	12	7.62	148.00	4236.00	7020	20230201	-23.93	4235	20231031	26.09	7020	-23.93	20230201	4235	26.09	20231031	7020	-23.93	20230201	4235	26.09	20231031	2.51	N	053300	500	208 억	129752	N	N	0	N	N
132	20231206	140455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5360	300	2	5.93	16325456420	3034932	213.96	5120	5540	5050	6570	3550	5060	5379.32	0.31	0	-11268	5480	5270	5140	4930	4800	5205	4865	209	1510	500	3230	10	1	41776331	2239	36.22	1.27	12	7.26	148.00	4236.00	7020	20230201	-23.65	4235	20231031	26.56	7020	-23.65	20230201	4235	26.56	20231031	7020	-23.65	20230201	4235	26.56	20231031	2.51	N	053300	500	208 억	129752	N	N	0	N	N
133	20231206	130450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5280	220	2	4.35	15168514910	2817352	198.62	5120	5540	5050	6570	3550	5060	5384.11	0.31	0	-39100	5480	5270	5140	4930	4800	5205	4865	209	1510	500	3230	10	1	41776331	2206	35.68	1.25	12	6.74	148.00	4236.00	7020	20230201	-24.79	4235	20231031	24.68	7020	-24.79	20230201	4235	24.68	20231031	7020	-24.79	20230201	4235	24.68	20231031	2.51	N	053300	500	208 억	129752	N	N	0	N	N
134	20231206	120446	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5270	210	2	4.15	4060466390	771774	54.41	5120	5380	5050	6570	3550	5060	5261.54	0.31	0	-30764	5480	5270	5140	4930	4800	5205	4865	209	1510	500	3230	10	1	41776331	2202	35.61	1.24	12	1.85	148.00	4236.00	7020	20230201	-24.93	4235	20231031	24.44	7020	-24.93	20230201	4235	24.44	20231031	7020	-24.93	20230201	4235	24.44	20231031	2.51	N	053300	500	208 억	129752	N	N	0	N	N
135	20231206	110456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5260	200	2	3.95	3762941770	715294	50.43	5120	5380	5050	6570	3550	5060	5261.04	0.31	0	-30255	5480	5270	5140	4930	4800	5205	4865	209	1510	500	3230	10	1	41776331	2197	35.54	1.24	12	1.71	148.00	4236.00	7020	20230201	-25.07	4235	20231031	24.20	7020	-25.07	20230201	4235	24.20	20231031	7020	-25.07	20230201	4235	24.20	20231031	2.51	N	053300	500	208 억	129752	N	N	0	N	N
136	20231206	100452	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5270	210	2	4.15	3296655730	626289	44.15	5120	5380	5050	6570	3550	5060	5264.20	0.31	0	-34864	5480	5270	5140	4930	4800	5205	4865	209	1510	500	3230	10	1	41776331	2202	35.61	1.24	12	1.50	148.00	4236.00	7020	20230201	-24.93	4235	20231031	24.44	7020	-24.93	20230201	4235	24.44	20231031	7020	-24.93	20230201	4235	24.44	20231031	2.51	N	053300	500	208 억	129752	N	N	0	N	N
137	20231206	090453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5120	60	2	1.19	254070920	49884	3.52	5120	5140	5050	6570	3550	5060	5094.09	0.31	0	-6617	5480	5270	5140	4930	4800	5205	4865	209	1510	500	3230	10	1	41776331	2139	34.59	1.21	12	0.12	148.00	4236.00	7020	20230201	-27.07	4235	20231031	20.90	7020	-27.07	20230201	4235	20.90	20231031	7020	-27.07	20230201	4235	20.90	20231031	2.51	N	053300	500	208 억	129752	N	N	0	N	N
138	20231205	160454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5060	-140	5	-2.69	7300486660	1409827	17.37	5250	5350	5010	6760	3640	5200	5178.38	0.36	0	-48428	5943	5571	5218	4846	4493	5757	5032	209	1560	500	3320	10	1	41776331	2114	34.19	1.19	12	3.37	148.00	4236.00	7020	20230201	-27.92	4235	20231031	19.48	7020	-27.92	20230201	4235	19.48	20231031	7020	-27.92	20230201	4235	19.48	20231031	2.53	N	053300	500	208 억	148850	N	N	2	N	N
139	20231205	150452	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5040	-160	5	-3.08	7006491680	1351474	16.65	5250	5350	5020	6760	3640	5200	5184.31	0.36	0	-51446	5943	5571	5218	4846	4493	5757	5032	209	1560	500	3320	10	1	41776331	2106	34.05	1.19	12	3.24	148.00	4236.00	7020	20230201	-28.21	4235	20231031	19.01	7020	-28.21	20230201	4235	19.01	20231031	7020	-28.21	20230201	4235	19.01	20231031	2.53	N	053300	500	208 억	148850	N	N	2	N	N
140	20231205	140453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5120	-80	5	-1.54	5225204660	1007342	12.41	5250	5350	5020	6760	3640	5200	5187.10	0.36	0	-25154	5943	5571	5218	4846	4493	5757	5032	209	1560	500	3320	10	1	41776331	2139	34.59	1.21	12	2.41	148.00	4236.00	7020	20230201	-27.07	4235	20231031	20.90	7020	-27.07	20230201	4235	20.90	20231031	7020	-27.07	20230201	4235	20.90	20231031	2.53	N	053300	500	208 억	148850	N	N	2	N	N
141	20231205	130452	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5180	-20	5	-0.38	4990022240	961539	11.85	5250	5350	5020	6760	3640	5200	5189.60	0.36	0	-24885	5943	5571	5218	4846	4493	5757	5032	209	1560	500	3320	10	1	41776331	2164	35.00	1.22	12	2.30	148.00	4236.00	7020	20230201	-26.21	4235	20231031	22.31	7020	-26.21	20230201	4235	22.31	20231031	7020	-26.21	20230201	4235	22.31	20231031	2.53	N	053300	500	208 억	148850	N	N	2	N	N
142	20231205	120449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5190	-10	5	-0.19	4875368200	939307	11.57	5250	5350	5020	6760	3640	5200	5190.37	0.36	0	-25036	5943	5571	5218	4846	4493	5757	5032	209	1560	500	3320	10	1	41776331	2168	35.07	1.23	12	2.25	148.00	4236.00	7020	20230201	-26.07	4235	20231031	22.55	7020	-26.07	20230201	4235	22.55	20231031	7020	-26.07	20230201	4235	22.55	20231031	2.53	N	053300	500	208 억	148850	N	N	2	N	N
143	20231205	110449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5180	-20	5	-0.38	4665291340	898674	11.07	5250	5350	5020	6760	3640	5200	5191.29	0.36	0	-28147	5943	5571	5218	4846	4493	5757	5032	209	1560	500	3320	10	1	41776331	2164	35.00	1.22	12	2.15	148.00	4236.00	7020	20230201	-26.21	4235	20231031	22.31	7020	-26.21	20230201	4235	22.31	20231031	7020	-26.21	20230201	4235	22.31	20231031	2.53	N	053300	500	208 억	148850	N	N	2	N	N
144	20231205	100450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5290	90	2	1.73	3545387570	683069	8.42	5250	5350	5020	6760	3640	5200	5190.35	0.36	0	-47089	5943	5571	5218	4846	4493	5757	5032	209	1560	500	3320	10	1	41776331	2210	35.74	1.25	12	1.64	148.00	4236.00	7020	20230201	-24.64	4235	20231031	24.91	7020	-24.64	20230201	4235	24.91	20231031	7020	-24.64	20230201	4235	24.91	20231031	2.53	N	053300	500	208 억	148850	N	N	2	N	N
145	20231205	090447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5120	-80	5	-1.54	706950800	136060	1.68	5250	5260	5120	6760	3640	5200	5195.82	0.36	0	-16286	5943	5571	5218	4846	4493	5757	5032	209	1560	500	3320	10	1	41776331	2139	34.59	1.21	12	0.33	148.00	4236.00	7020	20230201	-27.07	4235	20231031	20.90	7020	-27.07	20230201	4235	20.90	20231031	7020	-27.07	20230201	4235	20.90	20231031	2.53	N	053300	500	208 억	148850	N	N	2	N	N
146	20231204	160448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5200	440	2	9.24	42911310515	8071244	1885.82	4920	5590	4865	6180	3335	4760	5316.80	0.54	0	-42219	4913	4836	4773	4696	4633	4875	4735	209	1420	500	3040	10	1	41776331	2172	35.14	1.23	12	19.32	148.00	4236.00	7020	20230201	-25.93	4235	20231031	22.79	7020	-25.93	20230201	4235	22.79	20231031	7020	-25.93	20230201	4235	22.79	20231031	2.55	N	053300	500	208 억	224635	N	N	2	N	N
147	20231204	150450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5250	490	2	10.29	41757771375	7850369	1834.21	4920	5590	4865	6180	3335	4760	5319.21	0.54	0	-66949	4913	4836	4773	4696	4633	4875	4735	209	1420	500	3040	10	1	41776331	2193	35.47	1.24	12	18.79	148.00	4236.00	7020	20230201	-25.21	4235	20231031	23.97	7020	-25.21	20230201	4235	23.97	20231031	7020	-25.21	20230201	4235	23.97	20231031	2.55	N	053300	500	208 억	224635	N	N	0	N	N
148	20231204	140447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5350	590	2	12.39	39656084795	7454622	1741.75	4920	5590	4865	6180	3335	4760	5319.66	0.54	0	-67042	4913	4836	4773	4696	4633	4875	4735	209	1420	500	3040	10	1	41776331	2235	36.15	1.26	12	17.84	148.00	4236.00	7020	20230201	-23.79	4235	20231031	26.33	7020	-23.79	20230201	4235	26.33	20231031	7020	-23.79	20230201	4235	26.33	20231031	2.55	N	053300	500	208 억	224635	N	N	0	N	N
149	20231204	130446	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5250	490	2	10.29	36234729005	6813223	1591.89	4920	5590	4865	6180	3335	4760	5318.29	0.54	0	-85497	4913	4836	4773	4696	4633	4875	4735	209	1420	500	3040	10	1	41776331	2193	35.47	1.24	12	16.31	148.00	4236.00	7020	20230201	-25.21	4235	20231031	23.97	7020	-25.21	20230201	4235	23.97	20231031	7020	-25.21	20230201	4235	23.97	20231031	2.55	N	053300	500	208 억	224635	N	N	0	N	N
150	20231204	120445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5230	470	2	9.87	34709302825	6520815	1523.57	4920	5590	4865	6180	3335	4760	5322.85	0.54	0	-109151	4913	4836	4773	4696	4633	4875	4735	209	1420	500	3040	10	1	41776331	2185	35.34	1.23	12	15.61	148.00	4236.00	7020	20230201	-25.50	4235	20231031	23.49	7020	-25.50	20230201	4235	23.49	20231031	7020	-25.50	20230201	4235	23.49	20231031	2.55	N	053300	500	208 억	224635	N	N	0	N	N
151	20231204	110448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5350	590	2	12.39	31897089745	5989115	1399.34	4920	5590	4865	6180	3335	4760	5325.84	0.54	0	-135508	4913	4836	4773	4696	4633	4875	4735	209	1420	500	3040	10	1	41776331	2235	36.15	1.26	12	14.34	148.00	4236.00	7020	20230201	-23.79	4235	20231031	26.33	7020	-23.79	20230201	4235	26.33	20231031	7020	-23.79	20230201	4235	26.33	20231031	2.55	N	053300	500	208 억	224635	N	N	0	N	N
152	20231204	100447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5100	340	2	7.14	6669908625	1312047	306.56	4920	5210	4865	6180	3335	4760	5083.59	0.54	0	-132158	4913	4836	4773	4696	4633	4875	4735	209	1420	500	3040	10	1	41776331	2131	34.46	1.20	12	3.14	148.00	4236.00	7020	20230201	-27.35	4235	20231031	20.43	7020	-27.35	20230201	4235	20.43	20231031	7020	-27.35	20230201	4235	20.43	20231031	2.55	N	053300	500	208 억	224635	N	N	0	N	N
153	20231204	090447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5100	340	2	7.14	1334699505	265900	62.13	4920	5140	4865	6180	3335	4760	5019.55	0.54	0	-14854	4913	4836	4773	4696	4633	4875	4735	209	1420	500	3040	10	1	41776331	2131	34.46	1.20	12	0.64	148.00	4236.00	7020	20230201	-27.35	4235	20231031	20.43	7020	-27.35	20230201	4235	20.43	20231031	7020	-27.35	20230201	4235	20.43	20231031	2.55	N	053300	500	208 억	224635	N	N	0	N	N
154	20231201	160447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4760	65	2	1.38	1999390230	418853	57.10	4730	4850	4710	6100	3290	4695	4773.51	0.49	0	19040	4921	4807	4731	4617	4541	4770	4580	209	1405	500	3000	5	1	41776331	1989	32.16	1.12	12	1.00	148.00	4236.00	7020	20230201	-32.19	4235	20231031	12.40	7020	-32.19	20230201	4235	12.40	20231031	7020	-32.19	20230201	4235	12.40	20231031	2.53	N	053300	500	208 억	204419	N	N	1	N	N
155	20231201	150446	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4765	70	2	1.49	1835059630	384387	52.40	4730	4850	4710	6100	3290	4695	4773.99	0.49	0	11681	4921	4807	4731	4617	4541	4770	4580	209	1405	500	3000	5	1	41776331	1991	32.20	1.12	12	0.92	148.00	4236.00	7020	20230201	-32.12	4235	20231031	12.51	7020	-32.12	20230201	4235	12.51	20231031	7020	-32.12	20230201	4235	12.51	20231031	2.53	N	053300	500	208 억	204419	N	N	1	N	N
156	20231201	140446	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4825	130	2	2.77	1430754440	300235	40.93	4730	4830	4710	6100	3290	4695	4765.45	0.49	0	5355	4921	4807	4731	4617	4541	4770	4580	209	1405	500	3000	5	1	41776331	2016	32.60	1.14	12	0.72	148.00	4236.00	7020	20230201	-31.27	4235	20231031	13.93	7020	-31.27	20230201	4235	13.93	20231031	7020	-31.27	20230201	4235	13.93	20231031	2.53	N	053300	500	208 억	204419	N	N	1	N	N
157	20231201	130445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4755	60	2	1.28	1047213110	220373	30.04	4730	4790	4710	6100	3290	4695	4752.00	0.49	0	3300	4921	4807	4731	4617	4541	4770	4580	209	1405	500	3000	5	1	41776331	1986	32.13	1.12	12	0.53	148.00	4236.00	7020	20230201	-32.26	4235	20231031	12.28	7020	-32.26	20230201	4235	12.28	20231031	7020	-32.26	20230201	4235	12.28	20231031	2.53	N	053300	500	208 억	204419	N	N	1	N	N
158	20231201	120449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4755	60	2	1.28	991125335	208561	28.43	4730	4790	4710	6100	3290	4695	4752.21	0.49	0	3429	4921	4807	4731	4617	4541	4770	4580	209	1405	500	3000	5	1	41776331	1986	32.13	1.12	12	0.50	148.00	4236.00	7020	20230201	-32.26	4235	20231031	12.28	7020	-32.26	20230201	4235	12.28	20231031	7020	-32.26	20230201	4235	12.28	20231031	2.53	N	053300	500	208 억	204419	N	N	1	N	N
159	20231201	110448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4760	65	2	1.38	819810735	172671	23.54	4730	4780	4710	6100	3290	4695	4747.82	0.49	0	-3395	4921	4807	4731	4617	4541	4770	4580	209	1405	500	3000	5	1	41776331	1989	32.16	1.12	12	0.41	148.00	4236.00	7020	20230201	-32.19	4235	20231031	12.40	7020	-32.19	20230201	4235	12.40	20231031	7020	-32.19	20230201	4235	12.40	20231031	2.53	N	053300	500	208 억	204419	N	N	1	N	N
160	20231201	100450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4755	60	2	1.28	621030205	130844	17.84	4730	4780	4710	6100	3290	4695	4746.34	0.49	0	-9787	4921	4807	4731	4617	4541	4770	4580	209	1405	500	3000	5	1	41776331	1986	32.13	1.12	12	0.31	148.00	4236.00	7020	20230201	-32.26	4235	20231031	12.28	7020	-32.26	20230201	4235	12.28	20231031	7020	-32.26	20230201	4235	12.28	20231031	2.53	N	053300	500	208 억	204419	N	N	1	N	N
161	20231201	090444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	4760	65	2	1.38	116171250	24518	3.34	4730	4760	4720	6100	3290	4695	4738.20	0.49	0	-2690	4921	4807	4731	4617	4541	4770	4580	209	1405	500	3000	5	1	41776331	1989	32.16	1.12	12	0.06	148.00	4236.00	7020	20230201	-32.19	4235	20231031	12.40	7020	-32.19	20230201	4235	12.40	20231031	7020	-32.19	20230201	4235	12.40	20231031	2.53	N	053300	500	208 억	204419	N	N	1	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History