KissMeData/205100/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161036	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2125	35	2	1.67	3987697890	1860151	403.80	2095	2200	2075	2715	1465	2090	2143.95	1.69	-122905	-118180	2146	2117	2086	2057	2026	2132	2072	72	625	100	1370	5	1	71963431	1529	17.86	1.58	12	2.58	119.00	1345.00	3411	20230829	-37.70	1799	20230103	18.12	3411	-37.70	20230829	1799	18.12	20230103	6750	-68.52	20230829	1954	8.75	20231101	4.05	N	205100	100	71 억	1217656	N	N	2975	N	N
3	20231229	151023	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2125	35	2	1.67	3987697890	1860151	403.80	2095	2200	2075	2715	1465	2090	2143.95	1.69	-122905	-118180	2146	2117	2086	2057	2026	2132	2072	72	625	100	1370	5	1	71963431	1529	17.86	1.58	12	2.58	119.00	1345.00	3411	20230829	-37.70	1799	20230103	18.12	3411	-37.70	20230829	1799	18.12	20230103	6750	-68.52	20230829	1954	8.75	20231101	4.05	N	205100	100	71 억	1217656	N	N	2975	N	N
4	20231229	141022	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2125	35	2	1.67	3987697890	1860151	403.80	2095	2200	2075	2715	1465	2090	2143.95	1.69	-122905	-118180	2146	2117	2086	2057	2026	2132	2072	72	625	100	1370	5	1	71963431	1529	17.86	1.58	12	2.58	119.00	1345.00	3411	20230829	-37.70	1799	20230103	18.12	3411	-37.70	20230829	1799	18.12	20230103	6750	-68.52	20230829	1954	8.75	20231101	4.05	N	205100	100	71 억	1217656	N	N	2975	N	N
5	20231229	131023	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2125	35	2	1.67	3987697890	1860151	403.80	2095	2200	2075	2715	1465	2090	2143.95	1.69	-122905	-118180	2146	2117	2086	2057	2026	2132	2072	72	625	100	1370	5	1	71963431	1529	17.86	1.58	12	2.58	119.00	1345.00	3411	20230829	-37.70	1799	20230103	18.12	3411	-37.70	20230829	1799	18.12	20230103	6750	-68.52	20230829	1954	8.75	20231101	4.05	N	205100	100	71 억	1217656	N	N	2975	N	N
6	20231229	121026	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2125	35	2	1.67	3987697890	1860151	403.80	2095	2200	2075	2715	1465	2090	2143.95	1.69	-122905	-118180	2146	2117	2086	2057	2026	2132	2072	72	625	100	1370	5	1	71963431	1529	17.86	1.58	12	2.58	119.00	1345.00	3411	20230829	-37.70	1799	20230103	18.12	3411	-37.70	20230829	1799	18.12	20230103	6750	-68.52	20230829	1954	8.75	20231101	4.05	N	205100	100	71 억	1217656	N	N	2975	N	N
7	20231229	110938	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2125	35	2	1.67	3987697890	1860151	403.80	2095	2200	2075	2715	1465	2090	2143.95	1.69	-122905	-118180	2146	2117	2086	2057	2026	2132	2072	72	625	100	1370	5	1	71963431	1529	17.86	1.58	12	2.58	119.00	1345.00	3411	20230829	-37.70	1799	20230103	18.12	3411	-37.70	20230829	1799	18.12	20230103	6750	-68.52	20230829	1954	8.75	20231101	4.05	N	205100	100	71 억	1217656	N	N	2975	N	N
8	20231229	100949	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2125	35	2	1.67	3987697890	1860151	403.80	2095	2200	2075	2715	1465	2090	2143.95	1.69	-122905	-118180	2146	2117	2086	2057	2026	2132	2072	72	625	100	1370	5	1	71963431	1529	17.86	1.58	12	2.58	119.00	1345.00	3411	20230829	-37.70	1799	20230103	18.12	3411	-37.70	20230829	1799	18.12	20230103	6750	-68.52	20230829	1954	8.75	20231101	4.05	N	205100	100	71 억	1217656	N	N	2975	N	N
9	20231229	090948	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2125	35	2	1.67	3987697890	1860151	403.80	2095	2200	2075	2715	1465	2090	2143.95	1.69	-122905	-118180	2146	2117	2086	2057	2026	2132	2072	72	625	100	1370	5	1	71963431	1529	17.86	1.58	12	2.58	119.00	1345.00	3411	20230829	-37.70	1799	20230103	18.12	3411	-37.70	20230829	1799	18.12	20230103	6750	-68.52	20230829	1954	8.75	20231101	4.05	N	205100	100	71 억	1217656	N	N	2975	N	N
10	20231228	160938	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2125	35	2	1.67	3958165825	1846228	400.78	2095	2200	2075	2715	1465	2090	2143.95	1.86	0	-118180	2146	2117	2086	2057	2026	2132	2072	72	625	100	1370	5	1	71963431	1529	17.86	1.58	12	2.57	119.00	1345.00	3411	20230829	-37.70	1799	20230103	18.12	3411	-37.70	20230829	1799	18.12	20230103	6750	-68.52	20230829	1954	8.75	20231101	4.05	N	205100	100	71 억	1340561	N	N	2975	N	N
11	20231228	150946	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2130	40	2	1.91	3843251825	1792204	389.05	2095	2200	2075	2715	1465	2090	2144.45	1.86	0	-142734	2146	2117	2086	2057	2026	2132	2072	72	625	100	1370	5	1	71963431	1533	17.90	1.58	12	2.49	119.00	1345.00	3411	20230829	-37.55	1799	20230103	18.40	3411	-37.55	20230829	1799	18.40	20230103	6750	-68.44	20230829	1954	9.01	20231101	4.05	N	205100	100	71 억	1340561	N	N	0	N	N
12	20231228	140937	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2125	35	2	1.67	3601782485	1678752	364.42	2095	2200	2075	2715	1465	2090	2145.54	1.86	0	-153225	2146	2117	2086	2057	2026	2132	2072	72	625	100	1370	5	1	71963431	1529	17.86	1.58	12	2.33	119.00	1345.00	3411	20230829	-37.70	1799	20230103	18.12	3411	-37.70	20230829	1799	18.12	20230103	6750	-68.52	20230829	1954	8.75	20231101	4.05	N	205100	100	71 억	1340561	N	N	0	N	N
13	20231228	130938	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2130	40	2	1.91	3470938530	1617128	351.05	2095	2200	2075	2715	1465	2090	2146.39	1.86	0	-161794	2146	2117	2086	2057	2026	2132	2072	72	625	100	1370	5	1	71963431	1533	17.90	1.58	12	2.25	119.00	1345.00	3411	20230829	-37.55	1799	20230103	18.40	3411	-37.55	20230829	1799	18.40	20230103	6750	-68.44	20230829	1954	9.01	20231101	4.05	N	205100	100	71 억	1340561	N	N	0	N	N
14	20231228	120941	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2115	25	2	1.20	3257062685	1516741	329.25	2095	2200	2075	2715	1465	2090	2147.44	1.86	0	-141502	2146	2117	2086	2057	2026	2132	2072	72	625	100	1370	5	1	71963431	1522	17.77	1.57	12	2.11	119.00	1345.00	3411	20230829	-37.99	1799	20230103	17.57	3411	-37.99	20230829	1799	17.57	20230103	6750	-68.67	20230829	1954	8.24	20231101	4.05	N	205100	100	71 억	1340561	N	N	0	N	N
15	20231228	110942	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2120	30	2	1.44	3035358055	1411900	306.49	2095	2200	2075	2715	1465	2090	2149.87	1.86	0	-149074	2146	2117	2086	2057	2026	2132	2072	72	625	100	1370	5	1	71963431	1526	17.82	1.58	12	1.96	119.00	1345.00	3411	20230829	-37.85	1799	20230103	17.84	3411	-37.85	20230829	1799	17.84	20230103	6750	-68.59	20230829	1954	8.50	20231101	4.05	N	205100	100	71 억	1340561	N	N	0	N	N
16	20231228	100938	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2110	20	2	0.96	228235435	108692	23.59	2095	2120	2075	2715	1465	2090	2099.91	1.86	0	28148	2146	2117	2086	2057	2026	2132	2072	72	625	100	1370	5	1	71963431	1518	17.73	1.57	12	0.15	119.00	1345.00	3411	20230829	-38.14	1799	20230103	17.29	3411	-38.14	20230829	1799	17.29	20230103	6750	-68.74	20230829	1954	7.98	20231101	4.05	N	205100	100	71 억	1340561	N	N	0	N	N
17	20231228	090943	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2080	-10	5	-0.48	47955420	22952	4.98	2095	2100	2075	2715	1465	2090	2089.36	1.86	0	-5965	2146	2117	2086	2057	2026	2132	2072	72	625	100	1370	5	1	71963431	1497	17.48	1.55	12	0.03	119.00	1345.00	3411	20230829	-39.02	1799	20230103	15.62	3411	-39.02	20230829	1799	15.62	20230103	6750	-69.19	20230829	1954	6.45	20231101	4.05	N	205100	100	71 억	1340561	N	N	0	N	N
18	20231227	160929	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2090	25	2	1.21	943012965	452343	71.46	2065	2115	2055	2680	1450	2065	2084.74	1.63	0	159760	2131	2097	2076	2042	2021	2087	2032	72	615	100	1360	5	1	71963431	1504	17.56	1.55	12	0.63	119.00	1345.00	3411	20230829	-38.73	1799	20230103	16.18	3411	-38.73	20230829	1799	16.18	20230103	6750	-69.04	20230829	1954	6.96	20231101	3.99	N	205100	100	71 억	1176099	N	N	0	N	N
19	20231227	150942	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2085	20	2	0.97	870162090	417349	65.93	2065	2115	2055	2680	1450	2065	2084.99	1.63	0	153946	2131	2097	2076	2042	2021	2087	2032	72	615	100	1360	5	1	71963431	1500	17.52	1.55	12	0.58	119.00	1345.00	3411	20230829	-38.87	1799	20230103	15.90	3411	-38.87	20230829	1799	15.90	20230103	6750	-69.11	20230829	1954	6.70	20231101	3.99	N	205100	100	71 억	1176099	N	N	0	N	N
20	20231227	140938	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2095	30	2	1.45	784014545	376035	59.40	2065	2115	2055	2680	1450	2065	2084.96	1.63	0	144813	2131	2097	2076	2042	2021	2087	2032	72	615	100	1360	5	1	71963431	1508	17.61	1.56	12	0.52	119.00	1345.00	3411	20230829	-38.58	1799	20230103	16.45	3411	-38.58	20230829	1799	16.45	20230103	6750	-68.96	20230829	1954	7.22	20231101	3.99	N	205100	100	71 억	1176099	N	N	0	N	N
21	20231227	130930	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2100	35	2	1.69	748999480	359262	56.75	2065	2115	2055	2680	1450	2065	2084.84	1.63	0	142942	2131	2097	2076	2042	2021	2087	2032	72	615	100	1360	5	1	71963431	1511	17.65	1.56	12	0.50	119.00	1345.00	3411	20230829	-38.43	1799	20230103	16.73	3411	-38.43	20230829	1799	16.73	20230103	6750	-68.89	20230829	1954	7.47	20231101	3.99	N	205100	100	71 억	1176099	N	N	0	N	N
22	20231227	120932	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2095	30	2	1.45	654103395	314083	49.62	2065	2115	2055	2680	1450	2065	2082.60	1.63	0	114958	2131	2097	2076	2042	2021	2087	2032	72	615	100	1360	5	1	71963431	1508	17.61	1.56	12	0.44	119.00	1345.00	3411	20230829	-38.58	1799	20230103	16.45	3411	-38.58	20230829	1799	16.45	20230103	6750	-68.96	20230829	1954	7.22	20231101	3.99	N	205100	100	71 억	1176099	N	N	0	N	N
23	20231227	110939	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2080	15	2	0.73	348513180	168293	26.59	2065	2085	2055	2680	1450	2065	2070.88	1.63	0	61330	2131	2097	2076	2042	2021	2087	2032	72	615	100	1360	5	1	71963431	1497	17.48	1.55	12	0.23	119.00	1345.00	3411	20230829	-39.02	1799	20230103	15.62	3411	-39.02	20230829	1799	15.62	20230103	6750	-69.19	20230829	1954	6.45	20231101	3.99	N	205100	100	71 억	1176099	N	N	0	N	N
24	20231227	100938	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2070	5	2	0.24	227865245	110181	17.41	2065	2085	2055	2680	1450	2065	2068.11	1.63	0	32118	2131	2097	2076	2042	2021	2087	2032	72	615	100	1360	5	1	71963431	1490	17.39	1.54	12	0.15	119.00	1345.00	3411	20230829	-39.31	1799	20230103	15.06	3411	-39.31	20230829	1799	15.06	20230103	6750	-69.33	20230829	1954	5.94	20231101	3.99	N	205100	100	71 억	1176099	N	N	0	N	N
25	20231227	090941	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2070	5	2	0.24	48997310	23650	3.74	2065	2080	2065	2680	1450	2065	2071.84	1.63	0	-974	2131	2097	2076	2042	2021	2087	2032	72	615	100	1360	5	1	71963431	1490	17.39	1.54	12	0.03	119.00	1345.00	3411	20230829	-39.31	1799	20230103	15.06	3411	-39.31	20230829	1799	15.06	20230103	6750	-69.33	20230829	1954	5.94	20231101	3.99	N	205100	100	71 억	1176099	N	N	0	N	N
26	20231226	160939	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2065	-40	5	-1.90	1291527340	624373	137.81	2105	2110	2055	2735	1475	2105	2068.53	1.73	0	-68933	2151	2127	2111	2087	2071	2120	2080	72	630	100	1380	5	1	71963431	1486	17.35	1.54	12	0.87	119.00	1345.00	3411	20230829	-39.46	1799	20230103	14.79	3411	-39.46	20230829	1799	14.79	20230103	6750	-69.41	20230829	1954	5.68	20231101	4.00	N	205100	100	71 억	1244632	N	N	1	N	N
27	20231226	150938	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2060	-45	5	-2.14	1185134875	572744	126.41	2105	2110	2055	2735	1475	2105	2069.22	1.73	0	-61603	2151	2127	2111	2087	2071	2120	2080	72	630	100	1380	5	1	71963431	1482	17.31	1.53	12	0.80	119.00	1345.00	3411	20230829	-39.61	1799	20230103	14.51	3411	-39.61	20230829	1799	14.51	20230103	6750	-69.48	20230829	1954	5.42	20231101	4.00	N	205100	100	71 억	1244632	N	N	1	N	N
28	20231226	140941	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2070	-35	5	-1.66	1074350595	519006	114.55	2105	2110	2055	2735	1475	2105	2070.02	1.73	0	-58469	2151	2127	2111	2087	2071	2120	2080	72	630	100	1380	5	1	71963431	1490	17.39	1.54	12	0.72	119.00	1345.00	3411	20230829	-39.31	1799	20230103	15.06	3411	-39.31	20230829	1799	15.06	20230103	6750	-69.33	20230829	1954	5.94	20231101	4.00	N	205100	100	71 억	1244632	N	N	1	N	N
29	20231226	130938	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2070	-35	5	-1.66	997536700	481780	106.34	2105	2110	2055	2735	1475	2105	2070.52	1.73	0	-49252	2151	2127	2111	2087	2071	2120	2080	72	630	100	1380	5	1	71963431	1490	17.39	1.54	12	0.67	119.00	1345.00	3411	20230829	-39.31	1799	20230103	15.06	3411	-39.31	20230829	1799	15.06	20230103	6750	-69.33	20230829	1954	5.94	20231101	4.00	N	205100	100	71 억	1244632	N	N	1	N	N
30	20231226	120938	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2065	-40	5	-1.90	917663585	443038	97.78	2105	2110	2055	2735	1475	2105	2071.30	1.73	0	-41745	2151	2127	2111	2087	2071	2120	2080	72	630	100	1380	5	1	71963431	1486	17.35	1.54	12	0.62	119.00	1345.00	3411	20230829	-39.46	1799	20230103	14.79	3411	-39.46	20230829	1799	14.79	20230103	6750	-69.41	20230829	1954	5.68	20231101	4.00	N	205100	100	71 억	1244632	N	N	1	N	N
31	20231226	110942	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2060	-45	5	-2.14	811528375	391707	86.46	2105	2110	2055	2735	1475	2105	2071.77	1.73	0	-28633	2151	2127	2111	2087	2071	2120	2080	72	630	100	1380	5	1	71963431	1482	17.31	1.53	12	0.54	119.00	1345.00	3411	20230829	-39.61	1799	20230103	14.51	3411	-39.61	20230829	1799	14.51	20230103	6750	-69.48	20230829	1954	5.42	20231101	4.00	N	205100	100	71 억	1244632	N	N	1	N	N
32	20231226	100937	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2060	-45	5	-2.14	622358245	299818	66.17	2105	2110	2060	2735	1475	2105	2075.79	1.73	0	-14089	2151	2127	2111	2087	2071	2120	2080	72	630	100	1380	5	1	71963431	1482	17.31	1.53	12	0.42	119.00	1345.00	3411	20230829	-39.61	1799	20230103	14.51	3411	-39.61	20230829	1799	14.51	20230103	6750	-69.48	20230829	1954	5.42	20231101	4.00	N	205100	100	71 억	1244632	N	N	1	N	N
33	20231226	090940	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2095	-10	5	-0.48	112815635	53945	11.91	2105	2110	2080	2735	1475	2105	2091.31	1.73	0	-656	2151	2127	2111	2087	2071	2120	2080	72	630	100	1380	5	1	71963431	1508	17.61	1.56	12	0.07	119.00	1345.00	3411	20230829	-38.58	1799	20230103	16.45	3411	-38.58	20230829	1799	16.45	20230103	6750	-68.96	20230829	1954	7.22	20231101	4.00	N	205100	100	71 억	1244632	N	N	1	N	N
34	20231222	160924	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2105	-15	5	-0.71	897839235	426670	72.47	2135	2135	2095	2755	1485	2120	2104.29	1.86	-12799	-91498	2156	2137	2106	2087	2056	2147	2097	72	635	100	1390	5	1	71963431	1515	17.69	1.57	12	0.59	119.00	1345.00	3411	20230829	-38.29	1799	20230103	17.01	3411	-38.29	20230829	1799	17.01	20230103	6750	-68.81	20230829	1954	7.73	20231101	3.98	N	205100	100	71 억	1336130	N	N	1	N	N
35	20231222	150922	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2100	-20	5	-0.94	778461305	369852	62.82	2135	2135	2095	2755	1485	2120	2104.79	1.86	-12799	-83231	2156	2137	2106	2087	2056	2147	2097	72	635	100	1390	5	1	71963431	1511	17.65	1.56	12	0.51	119.00	1345.00	3411	20230829	-38.43	1799	20230103	16.73	3411	-38.43	20230829	1799	16.73	20230103	6750	-68.89	20230829	1954	7.47	20231101	3.98	N	205100	100	71 억	1336130	N	N	0	N	N
36	20231222	140919	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2115	-5	5	-0.24	546197205	259400	44.06	2135	2135	2095	2755	1485	2120	2105.62	1.86	-12799	-56615	2156	2137	2106	2087	2056	2147	2097	72	635	100	1390	5	1	71963431	1522	17.77	1.57	12	0.36	119.00	1345.00	3411	20230829	-37.99	1799	20230103	17.57	3411	-37.99	20230829	1799	17.57	20230103	6750	-68.67	20230829	1954	8.24	20231101	3.98	N	205100	100	71 억	1336130	N	N	0	N	N
37	20231222	130921	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2110	-10	5	-0.47	462403665	219635	37.31	2135	2135	2095	2755	1485	2120	2105.33	1.86	-12799	-49434	2156	2137	2106	2087	2056	2147	2097	72	635	100	1390	5	1	71963431	1518	17.73	1.57	12	0.31	119.00	1345.00	3411	20230829	-38.14	1799	20230103	17.29	3411	-38.14	20230829	1799	17.29	20230103	6750	-68.74	20230829	1954	7.98	20231101	3.98	N	205100	100	71 억	1336130	N	N	0	N	N
38	20231222	120920	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2115	-5	5	-0.24	392979960	186701	31.71	2135	2135	2095	2755	1485	2120	2104.86	1.86	-12799	-45383	2156	2137	2106	2087	2056	2147	2097	72	635	100	1390	5	1	71963431	1522	17.77	1.57	12	0.26	119.00	1345.00	3411	20230829	-37.99	1799	20230103	17.57	3411	-37.99	20230829	1799	17.57	20230103	6750	-68.67	20230829	1954	8.24	20231101	3.98	N	205100	100	71 억	1336130	N	N	0	N	N
39	20231222	110919	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2115	-5	5	-0.24	335696240	159488	27.09	2135	2135	2095	2755	1485	2120	2104.84	1.86	-12799	-41562	2156	2137	2106	2087	2056	2147	2097	72	635	100	1390	5	1	71963431	1522	17.77	1.57	12	0.22	119.00	1345.00	3411	20230829	-37.99	1799	20230103	17.57	3411	-37.99	20230829	1799	17.57	20230103	6750	-68.67	20230829	1954	8.24	20231101	3.98	N	205100	100	71 억	1336130	N	N	0	N	N
40	20231222	100916	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2105	-15	5	-0.71	259358045	123171	20.92	2135	2135	2095	2755	1485	2120	2105.67	1.86	-12799	-39163	2156	2137	2106	2087	2056	2147	2097	72	635	100	1390	5	1	71963431	1515	17.69	1.57	12	0.17	119.00	1345.00	3411	20230829	-38.29	1799	20230103	17.01	3411	-38.29	20230829	1799	17.01	20230103	6750	-68.81	20230829	1954	7.73	20231101	3.98	N	205100	100	71 억	1336130	N	N	0	N	N
41	20231222	090921	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2115	-5	5	-0.24	56584320	26681	4.53	2135	2135	2110	2755	1485	2120	2120.77	1.86	-12799	-11477	2156	2137	2106	2087	2056	2147	2097	72	635	100	1390	5	1	71963431	1522	17.77	1.57	12	0.04	119.00	1345.00	3411	20230829	-37.99	1799	20230103	17.57	3411	-37.99	20230829	1799	17.57	20230103	6750	-68.67	20230829	1954	8.24	20231101	3.98	N	205100	100	71 억	1336130	N	N	0	N	N
42	20231221	160914	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2120	15	2	0.71	1212216360	576266	70.72	2075	2125	2075	2735	1475	2105	2103.48	1.93	0	-38678	2158	2131	2113	2086	2068	2127	2082	72	630	100	1380	5	1	71963431	1526	17.82	1.58	12	0.80	119.00	1345.00	3411	20230829	-37.85	1799	20230103	17.84	3411	-37.85	20230829	1799	17.84	20230103	6750	-68.59	20230829	1954	8.50	20231101	3.97	N	205100	100	71 억	1387108	N	N	0	N	N
43	20231221	150917	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2105	0	3	0.00	956488910	455476	55.89	2075	2120	2075	2735	1475	2105	2099.98	1.93	0	-16787	2158	2131	2113	2086	2068	2127	2082	72	630	100	1380	5	1	71963431	1515	17.69	1.57	12	0.63	119.00	1345.00	3411	20230829	-38.29	1799	20230103	17.01	3411	-38.29	20230829	1799	17.01	20230103	6750	-68.81	20230829	1954	7.73	20231101	3.97	N	205100	100	71 억	1387108	N	N	0	N	N
44	20231221	140914	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2100	-5	5	-0.24	843276500	401621	49.28	2075	2120	2075	2735	1475	2105	2099.68	1.93	0	-15803	2158	2131	2113	2086	2068	2127	2082	72	630	100	1380	5	1	71963431	1511	17.65	1.56	12	0.56	119.00	1345.00	3411	20230829	-38.43	1799	20230103	16.73	3411	-38.43	20230829	1799	16.73	20230103	6750	-68.89	20230829	1954	7.47	20231101	3.97	N	205100	100	71 억	1387108	N	N	0	N	N
45	20231221	130912	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2120	15	2	0.71	739161760	352222	43.22	2075	2120	2075	2735	1475	2105	2098.57	1.93	0	-5138	2158	2131	2113	2086	2068	2127	2082	72	630	100	1380	5	1	71963431	1526	17.82	1.58	12	0.49	119.00	1345.00	3411	20230829	-37.85	1799	20230103	17.84	3411	-37.85	20230829	1799	17.84	20230103	6750	-68.59	20230829	1954	8.50	20231101	3.97	N	205100	100	71 억	1387108	N	N	0	N	N
46	20231221	120919	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2105	0	3	0.00	637436510	304011	37.31	2075	2120	2075	2735	1475	2105	2096.75	1.93	0	-4279	2158	2131	2113	2086	2068	2127	2082	72	630	100	1380	5	1	71963431	1515	17.69	1.57	12	0.42	119.00	1345.00	3411	20230829	-38.29	1799	20230103	17.01	3411	-38.29	20230829	1799	17.01	20230103	6750	-68.81	20230829	1954	7.73	20231101	3.97	N	205100	100	71 억	1387108	N	N	0	N	N
47	20231221	110918	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2085	-20	5	-0.95	559328030	266665	32.72	2075	2120	2075	2735	1475	2105	2097.49	1.93	0	-9834	2158	2131	2113	2086	2068	2127	2082	72	630	100	1380	5	1	71963431	1500	17.52	1.55	12	0.37	119.00	1345.00	3411	20230829	-38.87	1799	20230103	15.90	3411	-38.87	20230829	1799	15.90	20230103	6750	-69.11	20230829	1954	6.70	20231101	3.97	N	205100	100	71 억	1387108	N	N	0	N	N
48	20231221	100914	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2105	0	3	0.00	398645780	189903	23.30	2075	2120	2075	2735	1475	2105	2099.21	1.93	0	-14632	2158	2131	2113	2086	2068	2127	2082	72	630	100	1380	5	1	71963431	1515	17.69	1.57	12	0.26	119.00	1345.00	3411	20230829	-38.29	1799	20230103	17.01	3411	-38.29	20230829	1799	17.01	20230103	6750	-68.81	20230829	1954	7.73	20231101	3.97	N	205100	100	71 억	1387108	N	N	0	N	N
49	20231221	090915	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2095	-10	5	-0.48	136935275	65747	8.07	2075	2105	2075	2735	1475	2105	2082.76	1.93	0	-1689	2158	2131	2113	2086	2068	2127	2082	72	630	100	1380	5	1	71963431	1508	17.61	1.56	12	0.09	119.00	1345.00	3411	20230829	-38.58	1799	20230103	16.45	3411	-38.58	20230829	1799	16.45	20230103	6750	-68.96	20230829	1954	7.22	20231101	3.97	N	205100	100	71 억	1387108	N	N	0	N	N
50	20231220	160917	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2105	0	3	0.00	1672231865	791491	86.82	2105	2140	2095	2735	1475	2105	2112.80	1.83	0	72570	2175	2140	2120	2085	2065	2130	2075	72	630	100	1380	5	1	71963431	1515	17.69	1.57	12	1.10	119.00	1345.00	3411	20230829	-38.29	1799	20230103	17.01	3411	-38.29	20230829	1799	17.01	20230103	6750	-68.81	20230829	1954	7.73	20231101	3.43	N	205100	100	71 억	1315542	N	N	6713	N	N
51	20231220	151002	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2105	0	3	0.00	1502131000	710575	77.95	2105	2140	2095	2735	1475	2105	2113.99	1.83	0	65005	2175	2140	2120	2085	2065	2130	2075	72	630	100	1380	5	1	71963431	1515	17.69	1.57	12	0.99	119.00	1345.00	3411	20230829	-38.29	1799	20230103	17.01	3411	-38.29	20230829	1799	17.01	20230103	6750	-68.81	20230829	1954	7.73	20231101	3.43	N	205100	100	71 억	1315542	N	N	6713	N	N
52	20231220	141019	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2100	-5	5	-0.24	1242856635	587173	64.41	2105	2140	2095	2735	1475	2105	2116.71	1.83	0	52911	2175	2140	2120	2085	2065	2130	2075	72	630	100	1380	5	1	71963431	1511	17.65	1.56	12	0.82	119.00	1345.00	3411	20230829	-38.43	1799	20230103	16.73	3411	-38.43	20230829	1799	16.73	20230103	6750	-68.89	20230829	1954	7.47	20231101	3.43	N	205100	100	71 억	1315542	N	N	6713	N	N
53	20231220	131009	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2110	5	2	0.24	1021116875	481813	52.85	2105	2140	2105	2735	1475	2105	2119.37	1.83	0	68584	2175	2140	2120	2085	2065	2130	2075	72	630	100	1380	5	1	71963431	1518	17.73	1.57	12	0.67	119.00	1345.00	3411	20230829	-38.14	1799	20230103	17.29	3411	-38.14	20230829	1799	17.29	20230103	6750	-68.74	20230829	1954	7.98	20231101	3.43	N	205100	100	71 억	1315542	N	N	6713	N	N
54	20231220	120913	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2120	15	2	0.71	836009800	394060	43.23	2105	2140	2105	2735	1475	2105	2121.60	1.83	0	76281	2175	2140	2120	2085	2065	2130	2075	72	630	100	1380	5	1	71963431	1526	17.82	1.58	12	0.55	119.00	1345.00	3411	20230829	-37.85	1799	20230103	17.84	3411	-37.85	20230829	1799	17.84	20230103	6750	-68.59	20230829	1954	8.50	20231101	3.43	N	205100	100	71 억	1315542	N	N	6713	N	N
55	20231220	110916	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2135	30	2	1.43	655977740	309108	33.91	2105	2140	2105	2735	1475	2105	2122.25	1.83	0	73374	2175	2140	2120	2085	2065	2130	2075	72	630	100	1380	5	1	71963431	1536	17.94	1.59	12	0.43	119.00	1345.00	3411	20230829	-37.41	1799	20230103	18.68	3411	-37.41	20230829	1799	18.68	20230103	6750	-68.37	20230829	1954	9.26	20231101	3.43	N	205100	100	71 억	1315542	N	N	6713	N	N
56	20231220	100917	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2135	30	2	1.43	504355980	237825	26.09	2105	2140	2105	2735	1475	2105	2120.81	1.83	0	63537	2175	2140	2120	2085	2065	2130	2075	72	630	100	1380	5	1	71963431	1536	17.94	1.59	12	0.33	119.00	1345.00	3411	20230829	-37.41	1799	20230103	18.68	3411	-37.41	20230829	1799	18.68	20230103	6750	-68.37	20230829	1954	9.26	20231101	3.43	N	205100	100	71 억	1315542	N	N	6713	N	N
57	20231220	090913	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2125	20	2	0.95	79941845	37818	4.15	2105	2125	2105	2735	1475	2105	2114.26	1.83	0	-6579	2175	2140	2120	2085	2065	2130	2075	72	630	100	1380	5	1	71963431	1529	17.86	1.58	12	0.05	119.00	1345.00	3411	20230829	-37.70	1799	20230103	18.12	3411	-37.70	20230829	1799	18.12	20230103	6750	-68.52	20230829	1954	8.75	20231101	3.43	N	205100	100	71 억	1315542	N	N	6713	N	N
58	20231219	160913	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2105	-40	5	-1.86	1916077560	901698	8.92	2125	2155	2100	2785	1505	2145	2124.98	1.80	-6658	22686	2421	2282	2196	2057	1971	2352	2127	72	640	100	1410	5	1	71963431	1515	17.69	1.57	12	1.25	119.00	1345.00	3411	20230829	-38.29	1799	20230103	17.01	3411	-38.29	20230829	1799	17.01	20230103	6750	-68.81	20230829	1954	7.73	20231101	3.48	N	205100	100	71 억	1292647	N	N	6713	N	N
59	20231219	150917	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2115	-30	5	-1.40	1699488330	798990	7.91	2125	2155	2100	2785	1505	2145	2127.03	1.80	-6658	20562	2421	2282	2196	2057	1971	2352	2127	72	640	100	1410	5	1	71963431	1522	17.77	1.57	12	1.11	119.00	1345.00	3411	20230829	-37.99	1799	20230103	17.57	3411	-37.99	20230829	1799	17.57	20230103	6750	-68.67	20230829	1954	8.24	20231101	3.48	N	205100	100	71 억	1292647	N	N	0	N	N
60	20231219	140912	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2125	-20	5	-0.93	1510955510	710054	7.03	2125	2155	2100	2785	1505	2145	2127.93	1.80	-6658	22037	2421	2282	2196	2057	1971	2352	2127	72	640	100	1410	5	1	71963431	1529	17.86	1.58	12	0.99	119.00	1345.00	3411	20230829	-37.70	1799	20230103	18.12	3411	-37.70	20230829	1799	18.12	20230103	6750	-68.52	20230829	1954	8.75	20231101	3.48	N	205100	100	71 억	1292647	N	N	0	N	N
61	20231219	130917	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2130	-15	5	-0.70	1437136055	675385	6.68	2125	2155	2100	2785	1505	2145	2127.86	1.80	-6658	22972	2421	2282	2196	2057	1971	2352	2127	72	640	100	1410	5	1	71963431	1533	17.90	1.58	12	0.94	119.00	1345.00	3411	20230829	-37.55	1799	20230103	18.40	3411	-37.55	20230829	1799	18.40	20230103	6750	-68.44	20230829	1954	9.01	20231101	3.48	N	205100	100	71 억	1292647	N	N	0	N	N
62	20231219	120921	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2135	-10	5	-0.47	1244930180	585121	5.79	2125	2155	2100	2785	1505	2145	2127.62	1.80	-6658	27844	2421	2282	2196	2057	1971	2352	2127	72	640	100	1410	5	1	71963431	1536	17.94	1.59	12	0.81	119.00	1345.00	3411	20230829	-37.41	1799	20230103	18.68	3411	-37.41	20230829	1799	18.68	20230103	6750	-68.37	20230829	1954	9.26	20231101	3.48	N	205100	100	71 억	1292647	N	N	0	N	N
63	20231219	110916	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2140	-5	5	-0.23	1067138895	502138	4.97	2125	2155	2100	2785	1505	2145	2125.16	1.80	-6658	47207	2421	2282	2196	2057	1971	2352	2127	72	640	100	1410	5	1	71963431	1540	17.98	1.59	12	0.70	119.00	1345.00	3411	20230829	-37.26	1799	20230103	18.95	3411	-37.26	20230829	1799	18.95	20230103	6750	-68.30	20230829	1954	9.52	20231101	3.48	N	205100	100	71 억	1292647	N	N	0	N	N
64	20231219	100915	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2135	-10	5	-0.47	813523615	383232	3.79	2125	2150	2100	2785	1505	2145	2122.75	1.80	-6658	55261	2421	2282	2196	2057	1971	2352	2127	72	640	100	1410	5	1	71963431	1536	17.94	1.59	12	0.53	119.00	1345.00	3411	20230829	-37.41	1799	20230103	18.68	3411	-37.41	20230829	1799	18.68	20230103	6750	-68.37	20230829	1954	9.26	20231101	3.48	N	205100	100	71 억	1292647	N	N	0	N	N
65	20231219	090910	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2110	-35	5	-1.63	353198150	166461	1.65	2125	2150	2100	2785	1505	2145	2121.70	1.80	-6658	32764	2421	2282	2196	2057	1971	2352	2127	72	640	100	1410	5	1	71963431	1518	17.73	1.57	12	0.23	119.00	1345.00	3411	20230829	-38.14	1799	20230103	17.29	3411	-38.14	20230829	1799	17.29	20230103	6750	-68.74	20230829	1954	7.98	20231101	3.48	N	205100	100	71 억	1292647	N	N	0	N	N
66	20231218	160910	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2145	70	2	3.37	22412375880	10049237	1250.49	2130	2335	2110	2695	1455	2075	2230.38	3.96	0	-1550080	2148	2111	2063	2026	1978	2130	2045	72	620	100	1360	5	1	71963431	1544	18.03	1.59	12	13.96	119.00	1345.00	3411	20230829	-37.12	1799	20230103	19.23	3411	-37.12	20230829	1799	19.23	20230103	6750	-68.22	20230829	1954	9.77	20231101	3.44	N	205100	100	71 억	2848387	N	N	23057	N	N
67	20231218	150913	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2150	75	2	3.61	22061167760	9885538	1230.12	2130	2335	2110	2695	1455	2075	2231.66	3.96	0	-1569088	2148	2111	2063	2026	1978	2130	2045	72	620	100	1360	5	1	71963431	1547	18.07	1.60	12	13.74	119.00	1345.00	3411	20230829	-36.97	1799	20230103	19.51	3411	-36.97	20230829	1799	19.51	20230103	6750	-68.15	20230829	1954	10.03	20231101	3.44	N	205100	100	71 억	2848387	N	N	23057	N	N
68	20231218	140909	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2155	80	2	3.86	21397464510	9576179	1191.62	2130	2335	2110	2695	1455	2075	2234.45	3.96	0	-1564119	2148	2111	2063	2026	1978	2130	2045	72	620	100	1360	5	1	71963431	1551	18.11	1.60	12	13.31	119.00	1345.00	3411	20230829	-36.82	1799	20230103	19.79	3411	-36.82	20230829	1799	19.79	20230103	6750	-68.07	20230829	1954	10.29	20231101	3.44	N	205100	100	71 억	2848387	N	N	23057	N	N
69	20231218	130909	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2155	80	2	3.86	21059747210	9419500	1172.13	2130	2335	2110	2695	1455	2075	2235.76	3.96	0	-1555259	2148	2111	2063	2026	1978	2130	2045	72	620	100	1360	5	1	71963431	1551	18.11	1.60	12	13.09	119.00	1345.00	3411	20230829	-36.82	1799	20230103	19.79	3411	-36.82	20230829	1799	19.79	20230103	6750	-68.07	20230829	1954	10.29	20231101	3.44	N	205100	100	71 억	2848387	N	N	23057	N	N
70	20231218	120903	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2175	100	2	4.82	20265464080	9051651	1126.35	2130	2335	2110	2695	1455	2075	2238.87	3.96	0	-1539643	2148	2111	2063	2026	1978	2130	2045	72	620	100	1360	5	1	71963431	1565	18.28	1.62	12	12.58	119.00	1345.00	3411	20230829	-36.24	1799	20230103	20.90	3411	-36.24	20230829	1799	20.90	20230103	6750	-67.78	20230829	1954	11.31	20231101	3.44	N	205100	100	71 억	2848387	N	N	23057	N	N
71	20231218	110906	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2180	105	2	5.06	19596584845	8744131	1088.09	2130	2335	2110	2695	1455	2075	2241.11	3.96	0	-1503106	2148	2111	2063	2026	1978	2130	2045	72	620	100	1360	5	1	71963431	1569	18.32	1.62	12	12.15	119.00	1345.00	3411	20230829	-36.09	1799	20230103	21.18	3411	-36.09	20230829	1799	21.18	20230103	6750	-67.70	20230829	1954	11.57	20231101	3.44	N	205100	100	71 억	2848387	N	N	23057	N	N
72	20231218	100905	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2190	115	2	5.54	18097777475	8057903	1002.69	2130	2335	2110	2695	1455	2075	2245.97	3.96	0	-1391702	2148	2111	2063	2026	1978	2130	2045	72	620	100	1360	5	1	71963431	1576	18.40	1.63	12	11.20	119.00	1345.00	3411	20230829	-35.80	1799	20230103	21.73	3411	-35.80	20230829	1799	21.73	20230103	6750	-67.56	20230829	1954	12.08	20231101	3.44	N	205100	100	71 억	2848387	N	N	23057	N	N
73	20231218	090903	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2320	245	2	11.81	7674650135	3411949	424.57	2130	2335	2110	2695	1455	2075	2249.34	3.96	0	-291383	2148	2111	2063	2026	1978	2130	2045	72	620	100	1360	5	1	71963431	1670	19.50	1.72	12	4.74	119.00	1345.00	3411	20230829	-31.98	1799	20230103	28.96	3411	-31.98	20230829	1799	28.96	20230103	6750	-65.63	20230829	1954	18.73	20231101	3.44	N	205100	100	71 억	2848387	N	N	23057	N	N
74	20231215	160905	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2075	50	2	2.47	1425405200	692268	158.21	2025	2100	2015	2630	1420	2025	2059.01	3.86	0	305851	2095	2060	2040	2005	1985	2050	1995	72	605	100	1330	5	1	71963431	1493	17.44	1.54	12	0.96	119.00	1345.00	3411	20230829	-39.17	1799	20230103	15.34	3411	-39.17	20230829	1799	15.34	20230103	6750	-69.26	20230829	1954	6.19	20231101	3.42	N	205100	100	71 억	2780376	N	N	23057	N	N
75	20231215	150908	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2090	65	2	3.21	1301421210	632636	144.59	2025	2100	2015	2630	1420	2025	2057.14	3.86	0	290941	2095	2060	2040	2005	1985	2050	1995	72	605	100	1330	5	1	71963431	1504	17.56	1.55	12	0.88	119.00	1345.00	3411	20230829	-38.73	1799	20230103	16.18	3411	-38.73	20230829	1799	16.18	20230103	6750	-69.04	20230829	1954	6.96	20231101	3.42	N	205100	100	71 억	2780376	N	N	0	N	N
76	20231215	140908	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2045	20	2	0.99	558605540	274315	62.69	2025	2060	2015	2630	1420	2025	2036.37	3.86	0	76923	2095	2060	2040	2005	1985	2050	1995	72	605	100	1330	5	1	71963431	1472	17.18	1.52	12	0.38	119.00	1345.00	3411	20230829	-40.05	1799	20230103	13.67	3411	-40.05	20230829	1799	13.67	20230103	6750	-69.70	20230829	1954	4.66	20231101	3.42	N	205100	100	71 억	2780376	N	N	0	N	N
77	20231215	130902	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2035	10	2	0.49	439268450	215667	49.29	2025	2060	2015	2630	1420	2025	2036.79	3.86	0	66728	2095	2060	2040	2005	1985	2050	1995	72	605	100	1330	5	1	71963431	1464	17.10	1.51	12	0.30	119.00	1345.00	3411	20230829	-40.34	1799	20230103	13.12	3411	-40.34	20230829	1799	13.12	20230103	6750	-69.85	20230829	1954	4.15	20231101	3.42	N	205100	100	71 억	2780376	N	N	0	N	N
78	20231215	120903	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2045	20	2	0.99	391374490	192133	43.91	2025	2060	2015	2630	1420	2025	2037.00	3.86	0	70949	2095	2060	2040	2005	1985	2050	1995	72	605	100	1330	5	1	71963431	1472	17.18	1.52	12	0.27	119.00	1345.00	3411	20230829	-40.05	1799	20230103	13.67	3411	-40.05	20230829	1799	13.67	20230103	6750	-69.70	20230829	1954	4.66	20231101	3.42	N	205100	100	71 억	2780376	N	N	0	N	N
79	20231215	110858	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2055	30	2	1.48	319433180	156901	35.86	2025	2055	2015	2630	1420	2025	2035.89	3.86	0	62430	2095	2060	2040	2005	1985	2050	1995	72	605	100	1330	5	1	71963431	1479	17.27	1.53	12	0.22	119.00	1345.00	3411	20230829	-39.75	1799	20230103	14.23	3411	-39.75	20230829	1799	14.23	20230103	6750	-69.56	20230829	1954	5.17	20231101	3.42	N	205100	100	71 억	2780376	N	N	0	N	N
80	20231215	100903	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2035	10	2	0.49	187522905	92349	21.11	2025	2050	2015	2630	1420	2025	2030.59	3.86	0	20796	2095	2060	2040	2005	1985	2050	1995	72	605	100	1330	5	1	71963431	1464	17.10	1.51	12	0.13	119.00	1345.00	3411	20230829	-40.34	1799	20230103	13.12	3411	-40.34	20230829	1799	13.12	20230103	6750	-69.85	20230829	1954	4.15	20231101	3.42	N	205100	100	71 억	2780376	N	N	0	N	N
81	20231215	090907	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2035	10	2	0.49	29203580	14363	3.28	2025	2050	2025	2630	1420	2025	2033.25	3.86	0	2114	2095	2060	2040	2005	1985	2050	1995	72	605	100	1330	5	1	71963431	1464	17.10	1.51	12	0.02	119.00	1345.00	3411	20230829	-40.34	1799	20230103	13.12	3411	-40.34	20230829	1799	13.12	20230103	6750	-69.85	20230829	1954	4.15	20231101	3.42	N	205100	100	71 억	2780376	N	N	0	N	N
82	20231214	160859	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2025	0	3	0.00	873626595	428174	132.92	2030	2075	2020	2630	1420	2025	2040.37	3.93	0	-46751	2071	2047	2036	2012	2001	2042	2007	72	605	100	1330	5	1	71963431	1457	17.02	1.51	12	0.59	119.00	1345.00	3411	20230829	-40.63	1799	20230103	12.56	3411	-40.63	20230829	1799	12.56	20230103	6750	-70.00	20230829	1954	3.63	20231101	3.37	N	205100	100	71 억	2827126	N	N	0	N	N
83	20231214	150930	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2035	10	2	0.49	796396560	390100	121.10	2030	2075	2020	2630	1420	2025	2041.52	3.93	0	-49192	2071	2047	2036	2012	2001	2042	2007	72	605	100	1330	5	1	71963431	1464	17.10	1.51	12	0.54	119.00	1345.00	3411	20230829	-40.34	1799	20230103	13.12	3411	-40.34	20230829	1799	13.12	20230103	6750	-69.85	20230829	1954	4.15	20231101	3.37	N	205100	100	71 억	2827126	N	N	0	N	N
84	20231214	140903	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2040	15	2	0.74	652354730	319226	99.10	2030	2075	2020	2630	1420	2025	2043.55	3.93	0	-64325	2071	2047	2036	2012	2001	2042	2007	72	605	100	1330	5	1	71963431	1468	17.14	1.52	12	0.44	119.00	1345.00	3411	20230829	-40.19	1799	20230103	13.40	3411	-40.19	20230829	1799	13.40	20230103	6750	-69.78	20230829	1954	4.40	20231101	3.37	N	205100	100	71 억	2827126	N	N	0	N	N
85	20231214	130928	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2035	10	2	0.49	593412660	290285	90.11	2030	2075	2020	2630	1420	2025	2044.24	3.93	0	-60031	2071	2047	2036	2012	2001	2042	2007	72	605	100	1330	5	1	71963431	1464	17.10	1.51	12	0.40	119.00	1345.00	3411	20230829	-40.34	1799	20230103	13.12	3411	-40.34	20230829	1799	13.12	20230103	6750	-69.85	20230829	1954	4.15	20231101	3.37	N	205100	100	71 억	2827126	N	N	0	N	N
86	20231214	120941	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2030	5	2	0.25	505087160	246680	76.58	2030	2075	2025	2630	1420	2025	2047.54	3.93	0	-25021	2071	2047	2036	2012	2001	2042	2007	72	605	100	1330	5	1	71963431	1461	17.06	1.51	12	0.34	119.00	1345.00	3411	20230829	-40.49	1799	20230103	12.84	3411	-40.49	20230829	1799	12.84	20230103	6750	-69.93	20230829	1954	3.89	20231101	3.37	N	205100	100	71 억	2827126	N	N	0	N	N
87	20231214	110913	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2050	25	2	1.23	419584200	204614	63.52	2030	2075	2030	2630	1420	2025	2050.61	3.93	0	-127	2071	2047	2036	2012	2001	2042	2007	72	605	100	1330	5	1	71963431	1475	17.23	1.52	12	0.28	119.00	1345.00	3411	20230829	-39.90	1799	20230103	13.95	3411	-39.90	20230829	1799	13.95	20230103	6750	-69.63	20230829	1954	4.91	20231101	3.37	N	205100	100	71 억	2827126	N	N	0	N	N
88	20231214	100852	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2050	25	2	1.23	292230675	142448	44.22	2030	2075	2030	2630	1420	2025	2051.49	3.93	0	13041	2071	2047	2036	2012	2001	2042	2007	72	605	100	1330	5	1	71963431	1475	17.23	1.52	12	0.20	119.00	1345.00	3411	20230829	-39.90	1799	20230103	13.95	3411	-39.90	20230829	1799	13.95	20230103	6750	-69.63	20230829	1954	4.91	20231101	3.37	N	205100	100	71 억	2827126	N	N	0	N	N
89	20231214	090832	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2055	30	2	1.48	96700320	47456	14.73	2030	2065	2030	2630	1420	2025	2037.68	3.93	0	26926	2071	2047	2036	2012	2001	2042	2007	72	605	100	1330	5	1	71963431	1479	17.27	1.53	12	0.07	119.00	1345.00	3411	20230829	-39.75	1799	20230103	14.23	3411	-39.75	20230829	1799	14.23	20230103	6750	-69.56	20230829	1954	5.17	20231101	3.37	N	205100	100	71 억	2827126	N	N	0	N	N
90	20231213	160857	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2025	-30	5	-1.46	651709225	320433	90.94	2060	2060	2025	2670	1440	2055	2033.84	3.95	0	-17805	2111	2082	2051	2022	1991	2067	2007	72	615	100	1350	5	1	71963431	1457	17.02	1.51	12	0.45	119.00	1345.00	3411	20230829	-40.63	1799	20230103	12.56	3411	-40.63	20230829	1799	12.56	20230103	6750	-70.00	20230829	1954	3.63	20231101	3.38	N	205100	100	71 억	2842787	N	N	0	N	N
91	20231213	150916	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2030	-25	5	-1.22	596731325	293298	83.24	2060	2060	2025	2670	1440	2055	2034.56	3.95	0	-7178	2111	2082	2051	2022	1991	2067	2007	72	615	100	1350	5	1	71963431	1461	17.06	1.51	12	0.41	119.00	1345.00	3411	20230829	-40.49	1799	20230103	12.84	3411	-40.49	20230829	1799	12.84	20230103	6750	-69.93	20230829	1954	3.89	20231101	3.38	N	205100	100	71 억	2842787	N	N	0	N	N
92	20231213	140915	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2040	-15	5	-0.73	504841240	248057	70.40	2060	2060	2025	2670	1440	2055	2035.18	3.95	0	10726	2111	2082	2051	2022	1991	2067	2007	72	615	100	1350	5	1	71963431	1468	17.14	1.52	12	0.34	119.00	1345.00	3411	20230829	-40.19	1799	20230103	13.40	3411	-40.19	20230829	1799	13.40	20230103	6750	-69.78	20230829	1954	4.40	20231101	3.38	N	205100	100	71 억	2842787	N	N	0	N	N
93	20231213	130920	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2045	-10	5	-0.49	325203175	159720	45.33	2060	2060	2025	2670	1440	2055	2036.08	3.95	0	2637	2111	2082	2051	2022	1991	2067	2007	72	615	100	1350	5	1	71963431	1472	17.18	1.52	12	0.22	119.00	1345.00	3411	20230829	-40.05	1799	20230103	13.67	3411	-40.05	20230829	1799	13.67	20230103	6750	-69.70	20230829	1954	4.66	20231101	3.38	N	205100	100	71 억	2842787	N	N	0	N	N
94	20231213	120914	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2040	-15	5	-0.73	251574995	123642	35.09	2060	2060	2025	2670	1440	2055	2034.70	3.95	0	-9453	2111	2082	2051	2022	1991	2067	2007	72	615	100	1350	5	1	71963431	1468	17.14	1.52	12	0.17	119.00	1345.00	3411	20230829	-40.19	1799	20230103	13.40	3411	-40.19	20230829	1799	13.40	20230103	6750	-69.78	20230829	1954	4.40	20231101	3.38	N	205100	100	71 억	2842787	N	N	0	N	N
95	20231213	110917	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2040	-15	5	-0.73	215274375	105791	30.02	2060	2060	2025	2670	1440	2055	2034.90	3.95	0	-8486	2111	2082	2051	2022	1991	2067	2007	72	615	100	1350	5	1	71963431	1468	17.14	1.52	12	0.15	119.00	1345.00	3411	20230829	-40.19	1799	20230103	13.40	3411	-40.19	20230829	1799	13.40	20230103	6750	-69.78	20230829	1954	4.40	20231101	3.38	N	205100	100	71 억	2842787	N	N	0	N	N
96	20231213	100922	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2035	-20	5	-0.97	120043305	58885	16.71	2060	2060	2030	2670	1440	2055	2038.61	3.95	0	-6393	2111	2082	2051	2022	1991	2067	2007	72	615	100	1350	5	1	71963431	1464	17.10	1.51	12	0.08	119.00	1345.00	3411	20230829	-40.34	1799	20230103	13.12	3411	-40.34	20230829	1799	13.12	20230103	6750	-69.85	20230829	1954	4.15	20231101	3.38	N	205100	100	71 억	2842787	N	N	0	N	N
97	20231213	090909	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2050	-5	5	-0.24	20230205	9861	2.80	2060	2060	2040	2670	1440	2055	2051.54	3.95	0	-1410	2111	2082	2051	2022	1991	2067	2007	72	615	100	1350	5	1	71963431	1475	17.23	1.52	12	0.01	119.00	1345.00	3411	20230829	-39.90	1799	20230103	13.95	3411	-39.90	20230829	1799	13.95	20230103	6750	-69.63	20230829	1954	4.91	20231101	3.38	N	205100	100	71 억	2842787	N	N	0	N	N
98	20231212	160839	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2055	-20	5	-0.96	719064580	351642	91.40	2075	2080	2020	2695	1455	2075	2044.80	4.16	0	-147886	2115	2095	2070	2050	2025	2105	2060	72	620	100	1360	5	1	71963431	1479	17.27	1.53	12	0.49	119.00	1345.00	3411	20230829	-39.75	1799	20230103	14.23	3411	-39.75	20230829	1799	14.23	20230103	6750	-69.56	20230829	1954	5.17	20231101	3.38	N	205100	100	71 억	2994361	N	N	0	N	N
99	20231212	150846	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2060	-15	5	-0.72	695353620	340106	88.40	2075	2080	2020	2695	1455	2075	2044.51	4.16	0	-145079	2115	2095	2070	2050	2025	2105	2060	72	620	100	1360	5	1	71963431	1482	17.31	1.53	12	0.47	119.00	1345.00	3411	20230829	-39.61	1799	20230103	14.51	3411	-39.61	20230829	1799	14.51	20230103	6750	-69.48	20230829	1954	5.42	20231101	3.38	N	205100	100	71 억	2994361	N	N	0	N	N
100	20231212	140800	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2045	-30	5	-1.45	520542680	255361	66.38	2075	2080	2020	2695	1455	2075	2038.45	4.16	0	-132126	2115	2095	2070	2050	2025	2105	2060	72	620	100	1360	5	1	71963431	1472	17.18	1.52	12	0.35	119.00	1345.00	3411	20230829	-40.05	1799	20230103	13.67	3411	-40.05	20230829	1799	13.67	20230103	6750	-69.70	20230829	1954	4.66	20231101	3.38	N	205100	100	71 억	2994361	N	N	0	N	N
101	20231212	130804	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2035	-40	5	-1.93	477696990	234404	60.93	2075	2080	2020	2695	1455	2075	2037.91	4.16	0	-119713	2115	2095	2070	2050	2025	2105	2060	72	620	100	1360	5	1	71963431	1464	17.10	1.51	12	0.33	119.00	1345.00	3411	20230829	-40.34	1799	20230103	13.12	3411	-40.34	20230829	1799	13.12	20230103	6750	-69.85	20230829	1954	4.15	20231101	3.38	N	205100	100	71 억	2994361	N	N	0	N	N
102	20231212	120754	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2030	-45	5	-2.17	450083730	220823	57.40	2075	2080	2020	2695	1455	2075	2038.20	4.16	0	-115732	2115	2095	2070	2050	2025	2105	2060	72	620	100	1360	5	1	71963431	1461	17.06	1.51	12	0.31	119.00	1345.00	3411	20230829	-40.49	1799	20230103	12.84	3411	-40.49	20230829	1799	12.84	20230103	6750	-69.93	20230829	1954	3.89	20231101	3.38	N	205100	100	71 억	2994361	N	N	0	N	N
103	20231212	110808	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2030	-45	5	-2.17	383855190	188314	48.95	2075	2080	2020	2695	1455	2075	2038.36	4.16	0	-100773	2115	2095	2070	2050	2025	2105	2060	72	620	100	1360	5	1	71963431	1461	17.06	1.51	12	0.26	119.00	1345.00	3411	20230829	-40.49	1799	20230103	12.84	3411	-40.49	20230829	1799	12.84	20230103	6750	-69.93	20230829	1954	3.89	20231101	3.38	N	205100	100	71 억	2994361	N	N	0	N	N
104	20231212	100838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2025	-50	5	-2.41	330189030	161876	42.08	2075	2080	2020	2695	1455	2075	2039.75	4.16	0	-90886	2115	2095	2070	2050	2025	2105	2060	72	620	100	1360	5	1	71963431	1457	17.02	1.51	12	0.22	119.00	1345.00	3411	20230829	-40.63	1799	20230103	12.56	3411	-40.63	20230829	1799	12.56	20230103	6750	-70.00	20230829	1954	3.63	20231101	3.38	N	205100	100	71 억	2994361	N	N	0	N	N
105	20231212	090838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2065	-10	5	-0.48	49539940	23949	6.23	2075	2080	2055	2695	1455	2075	2068.54	4.16	0	-12131	2115	2095	2070	2050	2025	2105	2060	72	620	100	1360	5	1	71963431	1486	17.35	1.54	12	0.03	119.00	1345.00	3411	20230829	-39.46	1799	20230103	14.79	3411	-39.46	20230829	1799	14.79	20230103	6750	-69.41	20230829	1954	5.68	20231101	3.38	N	205100	100	71 억	2994361	N	N	0	N	N
106	20231211	160841	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2075	10	2	0.48	790666365	382547	106.35	2070	2090	2045	2680	1450	2065	2066.79	4.03	-115922	-19180	2098	2081	2048	2031	1998	2090	2040	72	615	100	1360	5	1	71963431	1493	17.44	1.54	12	0.53	119.00	1345.00	3411	20230829	-39.17	1799	20230103	15.34	3411	-39.17	20230829	1799	15.34	20230103	6750	-69.26	20230829	1954	6.19	20231101	3.37	N	205100	100	71 억	2899146	N	N	0	N	N
107	20231211	150839	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2055	-10	5	-0.48	697652430	337591	93.85	2070	2090	2045	2680	1450	2065	2066.56	4.03	-115922	-1375	2098	2081	2048	2031	1998	2090	2040	72	615	100	1360	5	1	71963431	1479	17.27	1.53	12	0.47	119.00	1345.00	3411	20230829	-39.75	1799	20230103	14.23	3411	-39.75	20230829	1799	14.23	20230103	6750	-69.56	20230829	1954	5.17	20231101	3.37	N	205100	100	71 억	2899146	N	N	0	N	N
108	20231211	140838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2055	-10	5	-0.48	639176155	309052	85.92	2070	2090	2045	2680	1450	2065	2068.18	4.03	-115922	2340	2098	2081	2048	2031	1998	2090	2040	72	615	100	1360	5	1	71963431	1479	17.27	1.53	12	0.43	119.00	1345.00	3411	20230829	-39.75	1799	20230103	14.23	3411	-39.75	20230829	1799	14.23	20230103	6750	-69.56	20230829	1954	5.17	20231101	3.37	N	205100	100	71 억	2899146	N	N	0	N	N
109	20231211	130838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2060	-5	5	-0.24	584867170	282648	78.58	2070	2090	2045	2680	1450	2065	2069.24	4.03	-115922	8520	2098	2081	2048	2031	1998	2090	2040	72	615	100	1360	5	1	71963431	1482	17.31	1.53	12	0.39	119.00	1345.00	3411	20230829	-39.61	1799	20230103	14.51	3411	-39.61	20230829	1799	14.51	20230103	6750	-69.48	20230829	1954	5.42	20231101	3.37	N	205100	100	71 억	2899146	N	N	0	N	N
110	20231211	120839	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2070	5	2	0.24	487245005	235044	65.34	2070	2090	2045	2680	1450	2065	2072.99	4.03	-115922	6495	2098	2081	2048	2031	1998	2090	2040	72	615	100	1360	5	1	71963431	1490	17.39	1.54	12	0.33	119.00	1345.00	3411	20230829	-39.31	1799	20230103	15.06	3411	-39.31	20230829	1799	15.06	20230103	6750	-69.33	20230829	1954	5.94	20231101	3.37	N	205100	100	71 억	2899146	N	N	0	N	N
111	20231211	110834	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2080	15	2	0.73	359835620	173296	48.18	2070	2090	2045	2680	1450	2065	2076.42	4.03	-115922	21219	2098	2081	2048	2031	1998	2090	2040	72	615	100	1360	5	1	71963431	1497	17.48	1.55	12	0.24	119.00	1345.00	3411	20230829	-39.02	1799	20230103	15.62	3411	-39.02	20230829	1799	15.62	20230103	6750	-69.19	20230829	1954	6.45	20231101	3.37	N	205100	100	71 억	2899146	N	N	0	N	N
112	20231211	100834	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2065	0	3	0.00	261888370	126178	35.08	2070	2090	2045	2680	1450	2065	2075.55	4.03	-115922	30095	2098	2081	2048	2031	1998	2090	2040	72	615	100	1360	5	1	71963431	1486	17.35	1.54	12	0.18	119.00	1345.00	3411	20230829	-39.46	1799	20230103	14.79	3411	-39.46	20230829	1799	14.79	20230103	6750	-69.41	20230829	1954	5.68	20231101	3.37	N	205100	100	71 억	2899146	N	N	0	N	N
113	20231211	090834	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2060	-5	5	-0.24	32247445	15670	4.36	2070	2075	2045	2680	1450	2065	2057.91	4.03	-115922	6705	2098	2081	2048	2031	1998	2090	2040	72	615	100	1360	5	1	71963431	1482	17.31	1.53	12	0.02	119.00	1345.00	3411	20230829	-39.61	1799	20230103	14.51	3411	-39.61	20230829	1799	14.51	20230103	6750	-69.48	20230829	1954	5.42	20231101	3.37	N	205100	100	71 억	2899146	N	N	0	N	N
114	20231208	160825	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2065	50	2	2.48	732772320	358581	128.27	2030	2065	2015	2615	1415	2015	2043.38	4.03	0	115822	2065	2040	2025	2000	1985	2032	1992	72	600	100	1320	5	1	71963431	1486	17.35	1.54	12	0.50	119.00	1345.00	3411	20230829	-39.46	1799	20230103	14.79	3411	-39.46	20230829	1799	14.79	20230103	6750	-69.41	20230829	1954	5.68	20231101	3.40	N	205100	100	71 억	2899146	N	N	0	N	N
115	20231208	150829	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2050	35	2	1.74	574762500	281806	100.81	2030	2055	2015	2615	1415	2015	2039.57	4.03	0	105153	2065	2040	2025	2000	1985	2032	1992	72	600	100	1320	5	1	71963431	1475	17.23	1.52	12	0.39	119.00	1345.00	3411	20230829	-39.90	1799	20230103	13.95	3411	-39.90	20230829	1799	13.95	20230103	6750	-69.63	20230829	1954	4.91	20231101	3.40	N	205100	100	71 억	2899146	N	N	0	N	N
116	20231208	140826	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2035	20	2	0.99	371384910	182364	65.24	2030	2055	2015	2615	1415	2015	2036.50	4.03	0	39239	2065	2040	2025	2000	1985	2032	1992	72	600	100	1320	5	1	71963431	1464	17.10	1.51	12	0.25	119.00	1345.00	3411	20230829	-40.34	1799	20230103	13.12	3411	-40.34	20230829	1799	13.12	20230103	6750	-69.85	20230829	1954	4.15	20231101	3.40	N	205100	100	71 억	2899146	N	N	0	N	N
117	20231208	130826	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2040	25	2	1.24	322922805	158543	56.71	2030	2055	2015	2615	1415	2015	2036.82	4.03	0	33000	2065	2040	2025	2000	1985	2032	1992	72	600	100	1320	5	1	71963431	1468	17.14	1.52	12	0.22	119.00	1345.00	3411	20230829	-40.19	1799	20230103	13.40	3411	-40.19	20230829	1799	13.40	20230103	6750	-69.78	20230829	1954	4.40	20231101	3.40	N	205100	100	71 억	2899146	N	N	0	N	N
118	20231208	120823	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2025	10	2	0.50	308290640	151336	54.14	2030	2055	2015	2615	1415	2015	2037.13	4.03	0	33358	2065	2040	2025	2000	1985	2032	1992	72	600	100	1320	5	1	71963431	1457	17.02	1.51	12	0.21	119.00	1345.00	3411	20230829	-40.63	1799	20230103	12.56	3411	-40.63	20230829	1799	12.56	20230103	6750	-70.00	20230829	1954	3.63	20231101	3.40	N	205100	100	71 억	2899146	N	N	0	N	N
119	20231208	110820	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2045	30	2	1.49	215370330	105509	37.74	2030	2055	2020	2615	1415	2015	2041.25	4.03	0	32222	2065	2040	2025	2000	1985	2032	1992	72	600	100	1320	5	1	71963431	1472	17.18	1.52	12	0.15	119.00	1345.00	3411	20230829	-40.05	1799	20230103	13.67	3411	-40.05	20230829	1799	13.67	20230103	6750	-69.70	20230829	1954	4.66	20231101	3.40	N	205100	100	71 억	2899146	N	N	0	N	N
120	20231208	100829	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2050	35	2	1.74	177042035	86740	31.03	2030	2055	2020	2615	1415	2015	2041.07	4.03	0	29991	2065	2040	2025	2000	1985	2032	1992	72	600	100	1320	5	1	71963431	1475	17.23	1.52	12	0.12	119.00	1345.00	3411	20230829	-39.90	1799	20230103	13.95	3411	-39.90	20230829	1799	13.95	20230103	6750	-69.63	20230829	1954	4.91	20231101	3.40	N	205100	100	71 억	2899146	N	N	0	N	N
121	20231208	090818	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2040	25	2	1.24	26010930	12821	4.59	2030	2040	2020	2615	1415	2015	2028.78	4.03	0	1614	2065	2040	2025	2000	1985	2032	1992	72	600	100	1320	5	1	71963431	1468	17.14	1.52	12	0.02	119.00	1345.00	3411	20230829	-40.19	1799	20230103	13.40	3411	-40.19	20230829	1799	13.40	20230103	6750	-69.78	20230829	1954	4.40	20231101	3.40	N	205100	100	71 억	2899146	N	N	0	N	N
122	20231207	160822	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2015	-40	5	-1.95	557692415	276094	84.18	2040	2050	2010	2670	1440	2055	2019.93	4.15	0	-90168	2091	2072	2036	2017	1981	2082	2027	72	615	100	1350	5	1	71963431	1450	16.93	1.50	12	0.38	119.00	1345.00	3411	20230829	-40.93	1799	20230103	12.01	3411	-40.93	20230829	1799	12.01	20230103	6750	-70.15	20230829	1954	3.12	20231101	3.37	N	205100	100	71 억	2989315	N	N	0	N	N
123	20231207	150824	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2015	-40	5	-1.95	507263140	251070	76.55	2040	2050	2010	2670	1440	2055	2020.38	4.15	0	-87586	2091	2072	2036	2017	1981	2082	2027	72	615	100	1350	5	1	71963431	1450	16.93	1.50	12	0.35	119.00	1345.00	3411	20230829	-40.93	1799	20230103	12.01	3411	-40.93	20230829	1799	12.01	20230103	6750	-70.15	20230829	1954	3.12	20231101	3.37	N	205100	100	71 억	2989315	N	N	0	N	N
124	20231207	140819	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2020	-35	5	-1.70	436006210	215666	65.75	2040	2050	2010	2670	1440	2055	2021.64	4.15	0	-82336	2091	2072	2036	2017	1981	2082	2027	72	615	100	1350	5	1	71963431	1454	16.97	1.50	12	0.30	119.00	1345.00	3411	20230829	-40.78	1799	20230103	12.28	3411	-40.78	20230829	1799	12.28	20230103	6750	-70.07	20230829	1954	3.38	20231101	3.37	N	205100	100	71 억	2989315	N	N	0	N	N
125	20231207	130818	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2025	-30	5	-1.46	372724350	184302	56.19	2040	2050	2010	2670	1440	2055	2022.32	4.15	0	-76439	2091	2072	2036	2017	1981	2082	2027	72	615	100	1350	5	1	71963431	1457	17.02	1.51	12	0.26	119.00	1345.00	3411	20230829	-40.63	1799	20230103	12.56	3411	-40.63	20230829	1799	12.56	20230103	6750	-70.00	20230829	1954	3.63	20231101	3.37	N	205100	100	71 억	2989315	N	N	0	N	N
126	20231207	120821	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2020	-35	5	-1.70	346477400	171299	52.23	2040	2050	2010	2670	1440	2055	2022.61	4.15	0	-75870	2091	2072	2036	2017	1981	2082	2027	72	615	100	1350	5	1	71963431	1454	16.97	1.50	12	0.24	119.00	1345.00	3411	20230829	-40.78	1799	20230103	12.28	3411	-40.78	20230829	1799	12.28	20230103	6750	-70.07	20230829	1954	3.38	20231101	3.37	N	205100	100	71 억	2989315	N	N	0	N	N
127	20231207	110816	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2020	-35	5	-1.70	267871595	132260	40.32	2040	2050	2015	2670	1440	2055	2025.30	4.15	0	-63862	2091	2072	2036	2017	1981	2082	2027	72	615	100	1350	5	1	71963431	1454	16.97	1.50	12	0.18	119.00	1345.00	3411	20230829	-40.78	1799	20230103	12.28	3411	-40.78	20230829	1799	12.28	20230103	6750	-70.07	20230829	1954	3.38	20231101	3.37	N	205100	100	71 억	2989315	N	N	0	N	N
128	20231207	100813	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2025	-30	5	-1.46	119775745	58883	17.95	2040	2050	2025	2670	1440	2055	2034.06	4.15	0	-17104	2091	2072	2036	2017	1981	2082	2027	72	615	100	1350	5	1	71963431	1457	17.02	1.51	12	0.08	119.00	1345.00	3411	20230829	-40.63	1799	20230103	12.56	3411	-40.63	20230829	1799	12.56	20230103	6750	-70.00	20230829	1954	3.63	20231101	3.37	N	205100	100	71 억	2989315	N	N	0	N	N
129	20231207	090821	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2040	-15	5	-0.73	21484415	10545	3.22	2040	2050	2030	2670	1440	2055	2037.06	4.15	0	-4432	2091	2072	2036	2017	1981	2082	2027	72	615	100	1350	5	1	71963431	1468	17.14	1.52	12	0.01	119.00	1345.00	3411	20230829	-40.19	1799	20230103	13.40	3411	-40.19	20230829	1799	13.40	20230103	6750	-69.78	20230829	1954	4.40	20231101	3.37	N	205100	100	71 억	2989315	N	N	0	N	N
130	20231206	160809	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2055	55	2	2.75	653946055	321470	57.32	2005	2055	2000	2600	1400	2000	2034.11	3.97	0	129858	2106	2052	2026	1972	1946	2040	1960	72	600	100	1320	5	1	71963431	1479	17.27	1.53	12	0.45	119.00	1345.00	3411	20230829	-39.75	1799	20230103	14.23	3411	-39.75	20230829	1799	14.23	20230103	6750	-69.56	20230829	1954	5.17	20231101	3.37	N	205100	100	71 억	2859457	N	N	0	N	N
131	20231206	150824	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2045	45	2	2.25	505018905	248841	44.37	2005	2050	2000	2600	1400	2000	2029.48	3.97	0	70191	2106	2052	2026	1972	1946	2040	1960	72	600	100	1320	5	1	71963431	1472	17.18	1.52	12	0.35	119.00	1345.00	3411	20230829	-40.05	1799	20230103	13.67	3411	-40.05	20230829	1799	13.67	20230103	6750	-69.70	20230829	1954	4.66	20231101	3.37	N	205100	100	71 억	2859457	N	N	0	N	N
132	20231206	140821	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2040	40	2	2.00	396122825	195537	34.87	2005	2050	2000	2600	1400	2000	2025.82	3.97	0	38951	2106	2052	2026	1972	1946	2040	1960	72	600	100	1320	5	1	71963431	1468	17.14	1.52	12	0.27	119.00	1345.00	3411	20230829	-40.19	1799	20230103	13.40	3411	-40.19	20230829	1799	13.40	20230103	6750	-69.78	20230829	1954	4.40	20231101	3.37	N	205100	100	71 억	2859457	N	N	0	N	N
133	20231206	130812	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2040	40	2	2.00	347952520	171898	30.65	2005	2050	2000	2600	1400	2000	2024.18	3.97	0	35072	2106	2052	2026	1972	1946	2040	1960	72	600	100	1320	5	1	71963431	1468	17.14	1.52	12	0.24	119.00	1345.00	3411	20230829	-40.19	1799	20230103	13.40	3411	-40.19	20230829	1799	13.40	20230103	6750	-69.78	20230829	1954	4.40	20231101	3.37	N	205100	100	71 억	2859457	N	N	0	N	N
134	20231206	120809	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2035	35	2	1.75	272253050	134767	24.03	2005	2050	2000	2600	1400	2000	2020.18	3.97	0	25071	2106	2052	2026	1972	1946	2040	1960	72	600	100	1320	5	1	71963431	1464	17.10	1.51	12	0.19	119.00	1345.00	3411	20230829	-40.34	1799	20230103	13.12	3411	-40.34	20230829	1799	13.12	20230103	6750	-69.85	20230829	1954	4.15	20231101	3.37	N	205100	100	71 억	2859457	N	N	0	N	N
135	20231206	110823	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2045	45	2	2.25	225269915	111665	19.91	2005	2050	2000	2600	1400	2000	2017.37	3.97	0	14786	2106	2052	2026	1972	1946	2040	1960	72	600	100	1320	5	1	71963431	1472	17.18	1.52	12	0.16	119.00	1345.00	3411	20230829	-40.05	1799	20230103	13.67	3411	-40.05	20230829	1799	13.67	20230103	6750	-69.70	20230829	1954	4.66	20231101	3.37	N	205100	100	71 억	2859457	N	N	0	N	N
136	20231206	100813	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2015	15	2	0.75	113501965	56519	10.08	2005	2025	2000	2600	1400	2000	2008.21	3.97	0	-8784	2106	2052	2026	1972	1946	2040	1960	72	600	100	1320	5	1	71963431	1450	16.93	1.50	12	0.08	119.00	1345.00	3411	20230829	-40.93	1799	20230103	12.01	3411	-40.93	20230829	1799	12.01	20230103	6750	-70.15	20230829	1954	3.12	20231101	3.37	N	205100	100	71 억	2859457	N	N	0	N	N
137	20231206	090815	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2005	5	2	0.25	7257525	3612	0.64	2005	2025	2005	2600	1400	2000	2009.28	3.97	0	-390	2106	2052	2026	1972	1946	2040	1960	72	600	100	1320	5	1	71963431	1443	16.85	1.49	12	0.01	119.00	1345.00	3411	20230829	-41.22	1799	20230103	11.45	3411	-41.22	20230829	1799	11.45	20230103	6750	-70.30	20230829	1954	2.61	20231101	3.37	N	205100	100	71 억	2859457	N	N	0	N	N
138	20231205	160819	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2000	-65	5	-3.15	1127866735	556186	100.35	2040	2080	2000	2680	1450	2065	2028.09	4.13	0	-113328	2128	2096	2053	2021	1978	2112	2037	72	615	100	1360	5	1	71963431	1439	16.81	1.49	12	0.77	119.00	1345.00	3411	20230829	-41.37	1799	20230103	11.17	3411	-41.37	20230829	1799	11.17	20230103	6750	-70.37	20230829	1954	2.35	20231101	3.35	N	205100	100	71 억	2972787	N	N	0	N	N
139	20231205	150815	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2020	-45	5	-2.18	911902005	448540	80.93	2040	2080	2010	2680	1450	2065	2033.05	4.13	0	-111298	2128	2096	2053	2021	1978	2112	2037	72	615	100	1360	5	1	71963431	1454	16.97	1.50	12	0.62	119.00	1345.00	3411	20230829	-40.78	1799	20230103	12.28	3411	-40.78	20230829	1799	12.28	20230103	6750	-70.07	20230829	1954	3.38	20231101	3.35	N	205100	100	71 억	2972787	N	N	0	N	N
140	20231205	140816	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2020	-45	5	-2.18	747427200	367016	66.22	2040	2080	2020	2680	1450	2065	2036.50	4.13	0	-64170	2128	2096	2053	2021	1978	2112	2037	72	615	100	1360	5	1	71963431	1454	16.97	1.50	12	0.51	119.00	1345.00	3411	20230829	-40.78	1799	20230103	12.28	3411	-40.78	20230829	1799	12.28	20230103	6750	-70.07	20230829	1954	3.38	20231101	3.35	N	205100	100	71 억	2972787	N	N	0	N	N
141	20231205	130811	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2035	-30	5	-1.45	533143155	261225	47.13	2040	2080	2030	2680	1450	2065	2040.93	4.13	0	-21388	2128	2096	2053	2021	1978	2112	2037	72	615	100	1360	5	1	71963431	1464	17.10	1.51	12	0.36	119.00	1345.00	3411	20230829	-40.34	1799	20230103	13.12	3411	-40.34	20230829	1799	13.12	20230103	6750	-69.85	20230829	1954	4.15	20231101	3.35	N	205100	100	71 억	2972787	N	N	0	N	N
142	20231205	120809	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2040	-25	5	-1.21	412207585	201792	36.41	2040	2080	2030	2680	1450	2065	2042.74	4.13	0	-7198	2128	2096	2053	2021	1978	2112	2037	72	615	100	1360	5	1	71963431	1468	17.14	1.52	12	0.28	119.00	1345.00	3411	20230829	-40.19	1799	20230103	13.40	3411	-40.19	20230829	1799	13.40	20230103	6750	-69.78	20230829	1954	4.40	20231101	3.35	N	205100	100	71 억	2972787	N	N	0	N	N
143	20231205	110810	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2040	-25	5	-1.21	293758580	143637	25.92	2040	2080	2040	2680	1450	2065	2045.15	4.13	0	3478	2128	2096	2053	2021	1978	2112	2037	72	615	100	1360	5	1	71963431	1468	17.14	1.52	12	0.20	119.00	1345.00	3411	20230829	-40.19	1799	20230103	13.40	3411	-40.19	20230829	1799	13.40	20230103	6750	-69.78	20230829	1954	4.40	20231101	3.35	N	205100	100	71 억	2972787	N	N	0	N	N
144	20231205	100814	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2045	-20	5	-0.97	108715610	53004	9.56	2040	2080	2040	2680	1450	2065	2051.08	4.13	0	7574	2128	2096	2053	2021	1978	2112	2037	72	615	100	1360	5	1	71963431	1472	17.18	1.52	12	0.07	119.00	1345.00	3411	20230829	-40.05	1799	20230103	13.67	3411	-40.05	20230829	1799	13.67	20230103	6750	-69.70	20230829	1954	4.66	20231101	3.35	N	205100	100	71 억	2972787	N	N	0	N	N
145	20231205	090808	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2060	-5	5	-0.24	17297765	8463	1.53	2040	2065	2040	2680	1450	2065	2043.93	4.13	0	3279	2128	2096	2053	2021	1978	2112	2037	72	615	100	1360	5	1	71963431	1482	17.31	1.53	12	0.01	119.00	1345.00	3411	20230829	-39.61	1799	20230103	14.51	3411	-39.61	20230829	1799	14.51	20230103	6750	-69.48	20230829	1954	5.42	20231101	3.35	N	205100	100	71 억	2972787	N	N	0	N	N
146	20231204	160805	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2065	10	2	0.49	1118108590	546381	118.87	2055	2085	2010	2670	1440	2055	2046.34	4.14	0	-3256	2145	2100	2075	2030	2005	2087	2017	72	615	100	1350	5	1	71963431	1486	17.35	1.54	12	0.76	119.00	1345.00	3411	20230829	-39.46	1799	20230103	14.79	3411	-39.46	20230829	1799	14.79	20230103	6750	-69.41	20230829	1954	5.68	20231101	3.30	N	205100	100	71 억	2978366	N	N	0	N	N
147	20231204	150809	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2070	15	2	0.73	1074303840	525188	114.26	2055	2085	2010	2670	1440	2055	2045.56	4.14	0	-1187	2145	2100	2075	2030	2005	2087	2017	72	615	100	1350	5	1	71963431	1490	17.39	1.54	12	0.73	119.00	1345.00	3411	20230829	-39.31	1799	20230103	15.06	3411	-39.31	20230829	1799	15.06	20230103	6750	-69.33	20230829	1954	5.94	20231101	3.30	N	205100	100	71 억	2978366	N	N	0	N	N
148	20231204	140803	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2070	15	2	0.73	984226810	481723	104.80	2055	2085	2010	2670	1440	2055	2043.14	4.14	0	-12063	2145	2100	2075	2030	2005	2087	2017	72	615	100	1350	5	1	71963431	1490	17.39	1.54	12	0.67	119.00	1345.00	3411	20230829	-39.31	1799	20230103	15.06	3411	-39.31	20230829	1799	15.06	20230103	6750	-69.33	20230829	1954	5.94	20231101	3.30	N	205100	100	71 억	2978366	N	N	0	N	N
149	20231204	130801	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2070	15	2	0.73	813250685	399253	86.86	2055	2075	2010	2670	1440	2055	2036.93	4.14	0	-39341	2145	2100	2075	2030	2005	2087	2017	72	615	100	1350	5	1	71963431	1490	17.39	1.54	12	0.55	119.00	1345.00	3411	20230829	-39.31	1799	20230103	15.06	3411	-39.31	20230829	1799	15.06	20230103	6750	-69.33	20230829	1954	5.94	20231101	3.30	N	205100	100	71 억	2978366	N	N	0	N	N
150	20231204	120803	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2040	-15	5	-0.73	674782050	331967	72.22	2055	2075	2010	2670	1440	2055	2032.68	4.14	0	-72055	2145	2100	2075	2030	2005	2087	2017	72	615	100	1350	5	1	71963431	1468	17.14	1.52	12	0.46	119.00	1345.00	3411	20230829	-40.19	1799	20230103	13.40	3411	-40.19	20230829	1799	13.40	20230103	6750	-69.78	20230829	1954	4.40	20231101	3.30	N	205100	100	71 억	2978366	N	N	0	N	N
151	20231204	110804	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2020	-35	5	-1.70	579420750	285090	62.02	2055	2075	2010	2670	1440	2055	2032.41	4.14	0	-82810	2145	2100	2075	2030	2005	2087	2017	72	615	100	1350	5	1	71963431	1454	16.97	1.50	12	0.40	119.00	1345.00	3411	20230829	-40.78	1799	20230103	12.28	3411	-40.78	20230829	1799	12.28	20230103	6750	-70.07	20230829	1954	3.38	20231101	3.30	N	205100	100	71 억	2978366	N	N	0	N	N
152	20231204	100804	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2030	-25	5	-1.22	432481430	212254	46.18	2055	2075	2015	2670	1440	2055	2037.57	4.14	0	-75157	2145	2100	2075	2030	2005	2087	2017	72	615	100	1350	5	1	71963431	1461	17.06	1.51	12	0.29	119.00	1345.00	3411	20230829	-40.49	1799	20230103	12.84	3411	-40.49	20230829	1799	12.84	20230103	6750	-69.93	20230829	1954	3.89	20231101	3.30	N	205100	100	71 억	2978366	N	N	0	N	N
153	20231204	090803	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2050	-5	5	-0.24	87453985	42585	9.26	2055	2075	2045	2670	1440	2055	2053.63	4.14	0	-12838	2145	2100	2075	2030	2005	2087	2017	72	615	100	1350	5	1	71963431	1475	17.23	1.52	12	0.06	119.00	1345.00	3411	20230829	-39.90	1799	20230103	13.95	3411	-39.90	20230829	1799	13.95	20230103	6750	-69.63	20230829	1954	4.91	20231101	3.30	N	205100	100	71 억	2978366	N	N	0	N	N
154	20231201	160804	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2055	-30	5	-1.44	929230695	449577	136.31	2085	2120	2050	2710	1460	2085	2066.77	4.25	0	-76613	2148	2116	2093	2061	2038	2105	2050	72	625	100	1370	5	1	71963431	1479	17.27	1.53	12	0.62	119.00	1345.00	3411	20230829	-39.75	1799	20230103	14.23	3411	-39.75	20230829	1799	14.23	20230103	6750	-69.56	20230829	1954	5.17	20231101	3.31	N	205100	100	71 억	3055880	N	N	0	N	N
155	20231201	150801	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2050	-35	5	-1.68	895393680	433108	131.31	2085	2120	2050	2710	1460	2085	2067.24	4.25	0	-71860	2148	2116	2093	2061	2038	2105	2050	72	625	100	1370	5	1	71963431	1475	17.23	1.52	12	0.60	119.00	1345.00	3411	20230829	-39.90	1799	20230103	13.95	3411	-39.90	20230829	1799	13.95	20230103	6750	-69.63	20230829	1954	4.91	20231101	3.31	N	205100	100	71 억	3055880	N	N	0	N	N
156	20231201	140801	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2050	-35	5	-1.68	770866625	372455	112.92	2085	2120	2050	2710	1460	2085	2069.56	4.25	0	-65874	2148	2116	2093	2061	2038	2105	2050	72	625	100	1370	5	1	71963431	1475	17.23	1.52	12	0.52	119.00	1345.00	3411	20230829	-39.90	1799	20230103	13.95	3411	-39.90	20230829	1799	13.95	20230103	6750	-69.63	20230829	1954	4.91	20231101	3.31	N	205100	100	71 억	3055880	N	N	0	N	N
157	20231201	130803	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2055	-30	5	-1.44	703792310	339803	103.02	2085	2120	2050	2710	1460	2085	2071.05	4.25	0	-57356	2148	2116	2093	2061	2038	2105	2050	72	625	100	1370	5	1	71963431	1479	17.27	1.53	12	0.47	119.00	1345.00	3411	20230829	-39.75	1799	20230103	14.23	3411	-39.75	20230829	1799	14.23	20230103	6750	-69.56	20230829	1954	5.17	20231101	3.31	N	205100	100	71 억	3055880	N	N	0	N	N
158	20231201	120808	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2070	-15	5	-0.72	503357750	242369	73.48	2085	2120	2060	2710	1460	2085	2076.72	4.25	0	-33516	2148	2116	2093	2061	2038	2105	2050	72	625	100	1370	5	1	71963431	1490	17.39	1.54	12	0.34	119.00	1345.00	3411	20230829	-39.31	1799	20230103	15.06	3411	-39.31	20230829	1799	15.06	20230103	6750	-69.33	20230829	1954	5.94	20231101	3.31	N	205100	100	71 억	3055880	N	N	0	N	N
159	20231201	110803	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2070	-15	5	-0.72	419940530	202027	61.25	2085	2120	2060	2710	1460	2085	2078.53	4.25	0	-28568	2148	2116	2093	2061	2038	2105	2050	72	625	100	1370	5	1	71963431	1490	17.39	1.54	12	0.28	119.00	1345.00	3411	20230829	-39.31	1799	20230103	15.06	3411	-39.31	20230829	1799	15.06	20230103	6750	-69.33	20230829	1954	5.94	20231101	3.31	N	205100	100	71 억	3055880	N	N	0	N	N
160	20231201	100809	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2075	-10	5	-0.48	312679760	150404	45.60	2085	2120	2060	2710	1460	2085	2078.80	4.25	0	-23603	2148	2116	2093	2061	2038	2105	2050	72	625	100	1370	5	1	71963431	1493	17.44	1.54	12	0.21	119.00	1345.00	3411	20230829	-39.17	1799	20230103	15.34	3411	-39.17	20230829	1799	15.34	20230103	6750	-69.26	20230829	1954	6.19	20231101	3.31	N	205100	100	71 억	3055880	N	N	0	N	N
161	20231201	090800	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	2080	-5	5	-0.24	70897470	33812	10.25	2085	2120	2075	2710	1460	2085	2098.04	4.25	0	1574	2148	2116	2093	2061	2038	2105	2050	72	625	100	1370	5	1	71963431	1497	17.48	1.55	12	0.05	119.00	1345.00	3411	20230829	-39.02	1799	20230103	15.62	3411	-39.02	20230829	1799	15.62	20230103	6750	-69.19	20230829	1954	6.45	20231101	3.31	N	205100	100	71 억	3055880	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History