KissMeData/296640/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	investmentCareful	shortOverheated
2	20231229	161225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7160	-80	5	-1.10	60343900	8428	29.84	7240	7240	7120	9410	5070	7240	7160.80	1.60	-365	-362	7440	7340	7190	7090	6940	7390	7140	26	2170	500	4340	10	1	5178252	371	14.41	1.17	12	0.16	497.00	6096.00	19650	20230201	-63.56	6300	20231026	13.65	19650	-63.56	20230201	6300	13.65	20231026	19650	-63.56	20230201	6300	13.65	20231026	3.59	N	296640	500	26 억	83018	N	N	N	N
3	20231229	151210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7160	-80	5	-1.10	60343900	8428	29.84	7240	7240	7120	9410	5070	7240	7160.80	1.60	-365	-362	7440	7340	7190	7090	6940	7390	7140	26	2170	500	4340	10	1	5178252	371	14.41	1.17	12	0.16	497.00	6096.00	19650	20230201	-63.56	6300	20231026	13.65	19650	-63.56	20230201	6300	13.65	20231026	19650	-63.56	20230201	6300	13.65	20231026	3.59	N	296640	500	26 억	83018	N	N	N	N
4	20231229	141209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7160	-80	5	-1.10	60343900	8428	29.84	7240	7240	7120	9410	5070	7240	7160.80	1.60	-365	-362	7440	7340	7190	7090	6940	7390	7140	26	2170	500	4340	10	1	5178252	371	14.41	1.17	12	0.16	497.00	6096.00	19650	20230201	-63.56	6300	20231026	13.65	19650	-63.56	20230201	6300	13.65	20231026	19650	-63.56	20230201	6300	13.65	20231026	3.59	N	296640	500	26 억	83018	N	N	N	N
5	20231229	131210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7160	-80	5	-1.10	60343900	8428	29.84	7240	7240	7120	9410	5070	7240	7160.80	1.60	-365	-362	7440	7340	7190	7090	6940	7390	7140	26	2170	500	4340	10	1	5178252	371	14.41	1.17	12	0.16	497.00	6096.00	19650	20230201	-63.56	6300	20231026	13.65	19650	-63.56	20230201	6300	13.65	20231026	19650	-63.56	20230201	6300	13.65	20231026	3.59	N	296640	500	26 억	83018	N	N	N	N
6	20231229	121213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7160	-80	5	-1.10	60343900	8428	29.84	7240	7240	7120	9410	5070	7240	7160.80	1.60	-365	-362	7440	7340	7190	7090	6940	7390	7140	26	2170	500	4340	10	1	5178252	371	14.41	1.17	12	0.16	497.00	6096.00	19650	20230201	-63.56	6300	20231026	13.65	19650	-63.56	20230201	6300	13.65	20231026	19650	-63.56	20230201	6300	13.65	20231026	3.59	N	296640	500	26 억	83018	N	N	N	N
7	20231229	111117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7160	-80	5	-1.10	60343900	8428	29.84	7240	7240	7120	9410	5070	7240	7160.80	1.60	-365	-362	7440	7340	7190	7090	6940	7390	7140	26	2170	500	4340	10	1	5178252	371	14.41	1.17	12	0.16	497.00	6096.00	19650	20230201	-63.56	6300	20231026	13.65	19650	-63.56	20230201	6300	13.65	20231026	19650	-63.56	20230201	6300	13.65	20231026	3.59	N	296640	500	26 억	83018	N	N	N	N
8	20231229	101130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7160	-80	5	-1.10	60343900	8428	29.84	7240	7240	7120	9410	5070	7240	7160.80	1.60	-365	-362	7440	7340	7190	7090	6940	7390	7140	26	2170	500	4340	10	1	5178252	371	14.41	1.17	12	0.16	497.00	6096.00	19650	20230201	-63.56	6300	20231026	13.65	19650	-63.56	20230201	6300	13.65	20231026	19650	-63.56	20230201	6300	13.65	20231026	3.59	N	296640	500	26 억	83018	N	N	N	N
9	20231229	091128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7160	-80	5	-1.10	60343900	8428	29.84	7240	7240	7120	9410	5070	7240	7160.80	1.60	-365	-362	7440	7340	7190	7090	6940	7390	7140	26	2170	500	4340	10	1	5178252	371	14.41	1.17	12	0.16	497.00	6096.00	19650	20230201	-63.56	6300	20231026	13.65	19650	-63.56	20230201	6300	13.65	20231026	19650	-63.56	20230201	6300	13.65	20231026	3.59	N	296640	500	26 억	83018	N	N	N	N
10	20231228	161116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7160	-80	5	-1.10	56774720	7927	28.07	7240	7240	7120	9410	5070	7240	7160.80	1.61	0	-362	7440	7340	7190	7090	6940	7390	7140	26	2170	500	4340	10	1	5178252	371	14.41	1.17	12	0.15	497.00	6096.00	19650	20230201	-63.56	6300	20231026	13.65	19650	-63.56	20230201	6300	13.65	20231026	19650	-63.56	20230201	6300	13.65	20231026	3.59	N	296640	500	26 억	83383	N	N	N	N
11	20231228	151126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7150	-90	5	-1.24	53001850	7400	26.20	7240	7240	7120	9410	5070	7240	7160.92	1.61	0	-345	7440	7340	7190	7090	6940	7390	7140	26	2170	500	4340	10	1	5178252	370	14.39	1.17	12	0.14	497.00	6096.00	19650	20230201	-63.61	6300	20231026	13.49	19650	-63.61	20230201	6300	13.49	20231026	19650	-63.61	20230201	6300	13.49	20231026	3.59	N	296640	500	26 억	83383	N	N	N	N
12	20231228	141116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7200	-40	5	-0.55	44478840	6210	21.99	7240	7240	7120	9410	5070	7240	7160.67	1.61	0	-251	7440	7340	7190	7090	6940	7390	7140	26	2170	500	4340	10	1	5178252	373	14.49	1.18	12	0.12	497.00	6096.00	19650	20230201	-63.36	6300	20231026	14.29	19650	-63.36	20230201	6300	14.29	20231026	19650	-63.36	20230201	6300	14.29	20231026	3.59	N	296640	500	26 억	83383	N	N	N	N
13	20231228	131115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7200	-40	5	-0.55	39195110	5474	19.38	7240	7240	7120	9410	5070	7240	7158.14	1.61	0	-195	7440	7340	7190	7090	6940	7390	7140	26	2170	500	4340	10	1	5178252	373	14.49	1.18	12	0.11	497.00	6096.00	19650	20230201	-63.36	6300	20231026	14.29	19650	-63.36	20230201	6300	14.29	20231026	19650	-63.36	20230201	6300	14.29	20231026	3.59	N	296640	500	26 억	83383	N	N	N	N
14	20231228	121119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7160	-80	5	-1.10	34692280	4847	17.16	7240	7240	7120	9410	5070	7240	7155.02	1.61	0	9	7440	7340	7190	7090	6940	7390	7140	26	2170	500	4340	10	1	5178252	371	14.41	1.17	12	0.09	497.00	6096.00	19650	20230201	-63.56	6300	20231026	13.65	19650	-63.56	20230201	6300	13.65	20231026	19650	-63.56	20230201	6300	13.65	20231026	3.59	N	296640	500	26 억	83383	N	N	N	N
15	20231228	111123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7160	-80	5	-1.10	33920300	4739	16.78	7240	7240	7120	9410	5070	7240	7155.19	1.61	0	93	7440	7340	7190	7090	6940	7390	7140	26	2170	500	4340	10	1	5178252	371	14.41	1.17	12	0.09	497.00	6096.00	19650	20230201	-63.56	6300	20231026	13.65	19650	-63.56	20230201	6300	13.65	20231026	19650	-63.56	20230201	6300	13.65	20231026	3.59	N	296640	500	26 억	83383	N	N	N	N
16	20231228	101118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7160	-80	5	-1.10	21984280	3065	10.85	7240	7240	7120	9410	5070	7240	7169.46	1.61	0	126	7440	7340	7190	7090	6940	7390	7140	26	2170	500	4340	10	1	5178252	371	14.41	1.17	12	0.06	497.00	6096.00	19650	20230201	-63.56	6300	20231026	13.65	19650	-63.56	20230201	6300	13.65	20231026	19650	-63.56	20230201	6300	13.65	20231026	3.59	N	296640	500	26 억	83383	N	N	N	N
17	20231228	091122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7140	-100	5	-1.38	4671470	651	2.31	7240	7240	7120	9410	5070	7240	7158.26	1.61	0	56	7440	7340	7190	7090	6940	7390	7140	26	2170	500	4340	10	1	5178252	370	14.37	1.17	12	0.01	497.00	6096.00	19650	20230201	-63.66	6300	20231026	13.33	19650	-63.66	20230201	6300	13.33	20231026	19650	-63.66	20230201	6300	13.33	20231026	3.59	N	296640	500	26 억	83383	N	N	N	N
18	20231227	161105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7240	40	2	0.56	201988890	28228	299.28	7190	7290	7040	9360	5040	7200	7154.40	1.63	0	-1256	7420	7310	7170	7060	6920	7365	7115	26	2160	500	4320	10	1	5178252	375	14.57	1.19	12	0.55	497.00	6096.00	19650	20230201	-63.16	6300	20231026	14.92	19650	-63.16	20230201	6300	14.92	20231026	19650	-63.16	20230201	6300	14.92	20231026	3.61	N	296640	500	26 억	84646	N	N	N	N
19	20231227	151122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7230	30	2	0.42	196762830	27506	291.62	7190	7290	7040	9360	5040	7200	7153.45	1.63	0	-1158	7420	7310	7170	7060	6920	7365	7115	26	2160	500	4320	10	1	5178252	374	14.55	1.19	12	0.53	497.00	6096.00	19650	20230201	-63.21	6300	20231026	14.76	19650	-63.21	20230201	6300	14.76	20231026	19650	-63.21	20230201	6300	14.76	20231026	3.61	N	296640	500	26 억	84646	N	N	N	N
20	20231227	141116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7170	-30	5	-0.42	187782320	26254	278.35	7190	7290	7040	9360	5040	7200	7152.52	1.63	0	-832	7420	7310	7170	7060	6920	7365	7115	26	2160	500	4320	10	1	5178252	371	14.43	1.18	12	0.51	497.00	6096.00	19650	20230201	-63.51	6300	20231026	13.81	19650	-63.51	20230201	6300	13.81	20231026	19650	-63.51	20230201	6300	13.81	20231026	3.61	N	296640	500	26 억	84646	N	N	N	N
21	20231227	131108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7220	20	2	0.28	154757360	21664	229.69	7190	7290	7040	9360	5040	7200	7143.53	1.63	0	-1048	7420	7310	7170	7060	6920	7365	7115	26	2160	500	4320	10	1	5178252	374	14.53	1.18	12	0.42	497.00	6096.00	19650	20230201	-63.26	6300	20231026	14.60	19650	-63.26	20230201	6300	14.60	20231026	19650	-63.26	20230201	6300	14.60	20231026	3.61	N	296640	500	26 억	84646	N	N	N	N
22	20231227	121109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7140	-60	5	-0.83	130007260	18229	193.27	7190	7290	7040	9360	5040	7200	7131.89	1.63	0	-873	7420	7310	7170	7060	6920	7365	7115	26	2160	500	4320	10	1	5178252	370	14.37	1.17	12	0.35	497.00	6096.00	19650	20230201	-63.66	6300	20231026	13.33	19650	-63.66	20230201	6300	13.33	20231026	19650	-63.66	20230201	6300	13.33	20231026	3.61	N	296640	500	26 억	84646	N	N	N	N
23	20231227	111119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7180	-20	5	-0.28	126791710	17780	188.51	7190	7290	7040	9360	5040	7200	7131.14	1.63	0	-778	7420	7310	7170	7060	6920	7365	7115	26	2160	500	4320	10	1	5178252	372	14.45	1.18	12	0.34	497.00	6096.00	19650	20230201	-63.46	6300	20231026	13.97	19650	-63.46	20230201	6300	13.97	20231026	19650	-63.46	20230201	6300	13.97	20231026	3.61	N	296640	500	26 억	84646	N	N	N	N
24	20231227	101116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7090	-110	5	-1.53	103395810	14507	153.81	7190	7290	7040	9360	5040	7200	7127.30	1.63	0	-586	7420	7310	7170	7060	6920	7365	7115	26	2160	500	4320	10	1	5178252	367	14.27	1.16	12	0.28	497.00	6096.00	19650	20230201	-63.92	6300	20231026	12.54	19650	-63.92	20230201	6300	12.54	20231026	19650	-63.92	20230201	6300	12.54	20231026	3.61	N	296640	500	26 억	84646	N	N	N	N
25	20231227	091120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7230	30	2	0.42	2785360	389	4.12	7190	7230	7060	9360	5040	7200	7160.31	1.63	0	-280	7420	7310	7170	7060	6920	7365	7115	26	2160	500	4320	10	1	5178252	374	14.55	1.19	12	0.01	497.00	6096.00	19650	20230201	-63.21	6300	20231026	14.76	19650	-63.21	20230201	6300	14.76	20231026	19650	-63.21	20230201	6300	14.76	20231026	3.61	N	296640	500	26 억	84646	N	N	N	N
26	20231226	161117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7200	-10	5	-0.14	65470430	9206	54.90	7130	7280	7030	9370	5050	7210	7111.68	1.69	0	-3117	7416	7312	7206	7102	6996	7315	7105	26	2160	500	4320	10	1	5178252	373	14.49	1.18	12	0.18	497.00	6096.00	19650	20230201	-63.36	6300	20231026	14.29	19650	-63.36	20230201	6300	14.29	20231026	19650	-63.36	20230201	6300	14.29	20231026	3.62	N	296640	500	26 억	87764	N	N	N	N
27	20231226	151117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7110	-100	5	-1.39	52774330	7425	44.28	7130	7280	7030	9370	5050	7210	7107.65	1.69	0	-2882	7416	7312	7206	7102	6996	7315	7105	26	2160	500	4320	10	1	5178252	368	14.31	1.17	12	0.14	497.00	6096.00	19650	20230201	-63.82	6300	20231026	12.86	19650	-63.82	20230201	6300	12.86	20231026	19650	-63.82	20230201	6300	12.86	20231026	3.62	N	296640	500	26 억	87764	N	N	N	N
28	20231226	141119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7120	-90	5	-1.25	48772950	6861	40.91	7130	7280	7030	9370	5050	7210	7108.72	1.69	0	-2622	7416	7312	7206	7102	6996	7315	7105	26	2160	500	4320	10	1	5178252	369	14.33	1.17	12	0.13	497.00	6096.00	19650	20230201	-63.77	6300	20231026	13.02	19650	-63.77	20230201	6300	13.02	20231026	19650	-63.77	20230201	6300	13.02	20231026	3.62	N	296640	500	26 억	87764	N	N	N	N
29	20231226	131117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7070	-140	5	-1.94	36079310	5067	30.22	7130	7280	7060	9370	5050	7210	7120.45	1.69	0	-2010	7416	7312	7206	7102	6996	7315	7105	26	2160	500	4320	10	1	5178252	366	14.23	1.16	12	0.10	497.00	6096.00	19650	20230201	-64.02	6300	20231026	12.22	19650	-64.02	20230201	6300	12.22	20231026	19650	-64.02	20230201	6300	12.22	20231026	3.62	N	296640	500	26 억	87764	N	N	N	N
30	20231226	121117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7090	-120	5	-1.66	29639200	4157	24.79	7130	7280	7060	9370	5050	7210	7129.95	1.69	0	-1396	7416	7312	7206	7102	6996	7315	7105	26	2160	500	4320	10	1	5178252	367	14.27	1.16	12	0.08	497.00	6096.00	19650	20230201	-63.92	6300	20231026	12.54	19650	-63.92	20230201	6300	12.54	20231026	19650	-63.92	20230201	6300	12.54	20231026	3.62	N	296640	500	26 억	87764	N	N	N	N
31	20231226	111121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7080	-130	5	-1.80	23829170	3343	19.94	7130	7280	7060	9370	5050	7210	7128.08	1.69	0	-968	7416	7312	7206	7102	6996	7315	7105	26	2160	500	4320	10	1	5178252	367	14.25	1.16	12	0.06	497.00	6096.00	19650	20230201	-63.97	6300	20231026	12.38	19650	-63.97	20230201	6300	12.38	20231026	19650	-63.97	20230201	6300	12.38	20231026	3.62	N	296640	500	26 억	87764	N	N	N	N
32	20231226	101115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7090	-120	5	-1.66	19804580	2775	16.55	7130	7280	7090	9370	5050	7210	7136.79	1.69	0	-840	7416	7312	7206	7102	6996	7315	7105	26	2160	500	4320	10	1	5178252	367	14.27	1.16	12	0.05	497.00	6096.00	19650	20230201	-63.92	6300	20231026	12.54	19650	-63.92	20230201	6300	12.54	20231026	19650	-63.92	20230201	6300	12.54	20231026	3.62	N	296640	500	26 억	87764	N	N	N	N
33	20231226	091118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7140	-70	5	-0.97	4539200	636	3.79	7130	7150	7130	9370	5050	7210	7137.11	1.69	0	-132	7416	7312	7206	7102	6996	7315	7105	26	2160	500	4320	10	1	5178252	370	14.37	1.17	12	0.01	497.00	6096.00	19650	20230201	-63.66	6300	20231026	13.33	19650	-63.66	20230201	6300	13.33	20231026	19650	-63.66	20230201	6300	13.33	20231026	3.62	N	296640	500	26 억	87764	N	N	N	N
34	20231222	161100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7210	80	2	1.12	120608790	16725	57.70	7210	7310	7100	9260	5000	7130	7211.29	1.75	0	-3284	7436	7282	7186	7032	6936	7360	7110	26	2130	500	4270	10	1	5178252	373	14.51	1.18	12	0.32	497.00	6096.00	19650	20230201	-63.31	6300	20231026	14.44	19650	-63.31	20230201	6300	14.44	20231026	19650	-63.31	20230201	6300	14.44	20231026	3.56	N	296640	500	26 억	90396	N	N	N	N
35	20231222	151058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7140	10	2	0.14	117133960	16241	56.03	7210	7310	7100	9260	5000	7130	7212.24	1.75	0	-3174	7436	7282	7186	7032	6936	7360	7110	26	2130	500	4270	10	1	5178252	370	14.37	1.17	12	0.31	497.00	6096.00	19650	20230201	-63.66	6300	20231026	13.33	19650	-63.66	20230201	6300	13.33	20231026	19650	-63.66	20230201	6300	13.33	20231026	3.56	N	296640	500	26 억	90396	N	N	N	N
36	20231222	141056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7200	70	2	0.98	101577900	14070	48.54	7210	7310	7100	9260	5000	7130	7219.47	1.75	0	-2953	7436	7282	7186	7032	6936	7360	7110	26	2130	500	4270	10	1	5178252	373	14.49	1.18	12	0.27	497.00	6096.00	19650	20230201	-63.36	6300	20231026	14.29	19650	-63.36	20230201	6300	14.29	20231026	19650	-63.36	20230201	6300	14.29	20231026	3.56	N	296640	500	26 억	90396	N	N	N	N
37	20231222	131056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7260	130	2	1.82	94241270	13056	45.04	7210	7310	7100	9260	5000	7130	7218.23	1.75	0	-2728	7436	7282	7186	7032	6936	7360	7110	26	2130	500	4270	10	1	5178252	376	14.61	1.19	12	0.25	497.00	6096.00	19650	20230201	-63.05	6300	20231026	15.24	19650	-63.05	20230201	6300	15.24	20231026	19650	-63.05	20230201	6300	15.24	20231026	3.56	N	296640	500	26 억	90396	N	N	N	N
38	20231222	121056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7260	130	2	1.82	84333320	11693	40.34	7210	7310	7100	9260	5000	7130	7212.29	1.75	0	-2452	7436	7282	7186	7032	6936	7360	7110	26	2130	500	4270	10	1	5178252	376	14.61	1.19	12	0.23	497.00	6096.00	19650	20230201	-63.05	6300	20231026	15.24	19650	-63.05	20230201	6300	15.24	20231026	19650	-63.05	20230201	6300	15.24	20231026	3.56	N	296640	500	26 억	90396	N	N	N	N
39	20231222	111054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7150	20	2	0.28	35902070	4998	17.24	7210	7230	7100	9260	5000	7130	7183.29	1.75	0	-1407	7436	7282	7186	7032	6936	7360	7110	26	2130	500	4270	10	1	5178252	370	14.39	1.17	12	0.10	497.00	6096.00	19650	20230201	-63.61	6300	20231026	13.49	19650	-63.61	20230201	6300	13.49	20231026	19650	-63.61	20230201	6300	13.49	20231026	3.56	N	296640	500	26 억	90396	N	N	N	N
40	20231222	101051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7190	60	2	0.84	28946860	4026	13.89	7210	7230	7100	9260	5000	7130	7189.98	1.75	0	-1293	7436	7282	7186	7032	6936	7360	7110	26	2130	500	4270	10	1	5178252	372	14.47	1.18	12	0.08	497.00	6096.00	19650	20230201	-63.41	6300	20231026	14.13	19650	-63.41	20230201	6300	14.13	20231026	19650	-63.41	20230201	6300	14.13	20231026	3.56	N	296640	500	26 억	90396	N	N	N	N
41	20231222	091056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7140	10	2	0.14	16164190	2244	7.74	7210	7210	7140	9260	5000	7130	7203.29	1.75	0	-674	7436	7282	7186	7032	6936	7360	7110	26	2130	500	4270	10	1	5178252	370	14.37	1.17	12	0.04	497.00	6096.00	19650	20230201	-63.66	6300	20231026	13.33	19650	-63.66	20230201	6300	13.33	20231026	19650	-63.66	20230201	6300	13.33	20231026	3.56	N	296640	500	26 억	90396	N	N	N	N
42	20231221	161047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7130	-50	5	-0.70	207777310	28764	109.92	7120	7340	7090	9330	5030	7180	7224.51	1.79	0	-1568	7426	7302	7136	7012	6846	7365	7075	26	2150	500	4300	10	1	5178252	369	14.35	1.17	12	0.56	497.00	6096.00	19650	20230201	-63.72	6300	20231026	13.17	19650	-63.72	20230201	6300	13.17	20231026	19650	-63.72	20230201	6300	13.17	20231026	3.56	N	296640	500	26 억	92616	N	N	N	N
43	20231221	151052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7190	10	2	0.14	194007990	26834	102.54	7120	7340	7090	9330	5030	7180	7229.93	1.79	0	-292	7426	7302	7136	7012	6846	7365	7075	26	2150	500	4300	10	1	5178252	372	14.47	1.18	12	0.52	497.00	6096.00	19650	20230201	-63.41	6300	20231026	14.13	19650	-63.41	20230201	6300	14.13	20231026	19650	-63.41	20230201	6300	14.13	20231026	3.56	N	296640	500	26 억	92616	N	N	N	N
44	20231221	141048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7250	70	2	0.97	156344230	21587	82.49	7120	7340	7090	9330	5030	7180	7242.52	1.79	0	-1748	7426	7302	7136	7012	6846	7365	7075	26	2150	500	4300	10	1	5178252	375	14.59	1.19	12	0.42	497.00	6096.00	19650	20230201	-63.10	6300	20231026	15.08	19650	-63.10	20230201	6300	15.08	20231026	19650	-63.10	20230201	6300	15.08	20231026	3.56	N	296640	500	26 억	92616	N	N	N	N
45	20231221	131046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7280	100	2	1.39	135255480	18670	71.34	7120	7340	7090	9330	5030	7180	7244.54	1.79	0	-1470	7426	7302	7136	7012	6846	7365	7075	26	2150	500	4300	10	1	5178252	377	14.65	1.19	12	0.36	497.00	6096.00	19650	20230201	-62.95	6300	20231026	15.56	19650	-62.95	20230201	6300	15.56	20231026	19650	-62.95	20230201	6300	15.56	20231026	3.56	N	296640	500	26 억	92616	N	N	N	N
46	20231221	121053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7280	100	2	1.39	124343660	17173	65.62	7120	7340	7090	9330	5030	7180	7240.65	1.79	0	-1382	7426	7302	7136	7012	6846	7365	7075	26	2150	500	4300	10	1	5178252	377	14.65	1.19	12	0.33	497.00	6096.00	19650	20230201	-62.95	6300	20231026	15.56	19650	-62.95	20230201	6300	15.56	20231026	19650	-62.95	20230201	6300	15.56	20231026	3.56	N	296640	500	26 억	92616	N	N	N	N
47	20231221	111053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7110	-70	5	-0.97	33764660	4725	18.06	7120	7200	7090	9330	5030	7180	7145.96	1.79	0	-684	7426	7302	7136	7012	6846	7365	7075	26	2150	500	4300	10	1	5178252	368	14.31	1.17	12	0.09	497.00	6096.00	19650	20230201	-63.82	6300	20231026	12.86	19650	-63.82	20230201	6300	12.86	20231026	19650	-63.82	20230201	6300	12.86	20231026	3.56	N	296640	500	26 억	92616	N	N	N	N
48	20231221	101048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7190	10	2	0.14	18953480	2654	10.14	7120	7200	7090	9330	5030	7180	7141.48	1.79	0	-305	7426	7302	7136	7012	6846	7365	7075	26	2150	500	4300	10	1	5178252	372	14.47	1.18	12	0.05	497.00	6096.00	19650	20230201	-63.41	6300	20231026	14.13	19650	-63.41	20230201	6300	14.13	20231026	19650	-63.41	20230201	6300	14.13	20231026	3.56	N	296640	500	26 억	92616	N	N	N	N
49	20231221	091049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7120	-60	5	-0.84	9054010	1271	4.86	7120	7150	7120	9330	5030	7180	7123.53	1.79	0	25	7426	7302	7136	7012	6846	7365	7075	26	2150	500	4300	10	1	5178252	369	14.33	1.17	12	0.02	497.00	6096.00	19650	20230201	-63.77	6300	20231026	13.02	19650	-63.77	20230201	6300	13.02	20231026	19650	-63.77	20230201	6300	13.02	20231026	3.56	N	296640	500	26 억	92616	N	N	N	N
50	20231220	161053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7180	150	2	2.13	185561380	26034	225.85	6970	7260	6970	9130	4930	7030	7127.66	1.80	0	-612	7250	7140	6990	6880	6730	7195	6935	26	2100	500	4210	10	1	5178252	372	14.45	1.18	12	0.50	497.00	6096.00	19650	20230201	-63.46	6300	20231026	13.97	19650	-63.46	20230201	6300	13.97	20231026	19650	-63.46	20230201	6300	13.97	20231026	3.54	N	296640	500	26 억	93222	N	N	N	N
51	20231220	151144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7150	120	2	1.71	182960680	25671	222.70	6970	7260	6970	9130	4930	7030	7127.13	1.80	0	-578	7250	7140	6990	6880	6730	7195	6935	26	2100	500	4210	10	1	5178252	370	14.39	1.17	12	0.50	497.00	6096.00	19650	20230201	-63.61	6300	20231026	13.49	19650	-63.61	20230201	6300	13.49	20231026	19650	-63.61	20230201	6300	13.49	20231026	3.54	N	296640	500	26 억	93222	N	N	N	N
52	20231220	141205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7150	120	2	1.71	160993220	22589	195.97	6970	7260	6970	9130	4930	7030	7127.06	1.80	0	-517	7250	7140	6990	6880	6730	7195	6935	26	2100	500	4210	10	1	5178252	370	14.39	1.17	12	0.44	497.00	6096.00	19650	20230201	-63.61	6300	20231026	13.49	19650	-63.61	20230201	6300	13.49	20231026	19650	-63.61	20230201	6300	13.49	20231026	3.54	N	296640	500	26 억	93222	N	N	N	N
53	20231220	131153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7110	80	2	1.14	146179580	20516	177.98	6970	7260	6970	9130	4930	7030	7125.15	1.80	0	-593	7250	7140	6990	6880	6730	7195	6935	26	2100	500	4210	10	1	5178252	368	14.31	1.17	12	0.40	497.00	6096.00	19650	20230201	-63.82	6300	20231026	12.86	19650	-63.82	20230201	6300	12.86	20231026	19650	-63.82	20230201	6300	12.86	20231026	3.54	N	296640	500	26 억	93222	N	N	N	N
54	20231220	121047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7120	90	2	1.28	112704190	15854	137.54	6970	7260	6970	9130	4930	7030	7108.88	1.80	0	-270	7250	7140	6990	6880	6730	7195	6935	26	2100	500	4210	10	1	5178252	369	14.33	1.17	12	0.31	497.00	6096.00	19650	20230201	-63.77	6300	20231026	13.02	19650	-63.77	20230201	6300	13.02	20231026	19650	-63.77	20230201	6300	13.02	20231026	3.54	N	296640	500	26 억	93222	N	N	N	N
55	20231220	111050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7160	130	2	1.85	104050880	14640	127.01	6970	7260	6970	9130	4930	7030	7107.30	1.80	0	-153	7250	7140	6990	6880	6730	7195	6935	26	2100	500	4210	10	1	5178252	371	14.41	1.17	12	0.28	497.00	6096.00	19650	20230201	-63.56	6300	20231026	13.65	19650	-63.56	20230201	6300	13.65	20231026	19650	-63.56	20230201	6300	13.65	20231026	3.54	N	296640	500	26 억	93222	N	N	N	N
56	20231220	101052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7070	40	2	0.57	36738930	5206	45.16	6970	7090	6970	9130	4930	7030	7057.04	1.80	0	-191	7250	7140	6990	6880	6730	7195	6935	26	2100	500	4210	10	1	5178252	366	14.23	1.16	12	0.10	497.00	6096.00	19650	20230201	-64.02	6300	20231026	12.22	19650	-64.02	20230201	6300	12.22	20231026	19650	-64.02	20230201	6300	12.22	20231026	3.54	N	296640	500	26 억	93222	N	N	N	N
57	20231220	091048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7030	0	3	0.00	11504700	1630	14.14	6970	7090	6970	9130	4930	7030	7058.10	1.80	0	-373	7250	7140	6990	6880	6730	7195	6935	26	2100	500	4210	10	1	5178252	364	14.14	1.15	12	0.03	497.00	6096.00	19650	20230201	-64.22	6300	20231026	11.59	19650	-64.22	20230201	6300	11.59	20231026	19650	-64.22	20230201	6300	11.59	20231026	3.54	N	296640	500	26 억	93222	N	N	N	N
58	20231219	161047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7030	50	2	0.72	79495280	11442	150.00	6980	7100	6840	9070	4890	6980	6947.67	1.83	0	-1382	7093	7036	6923	6866	6753	7065	6895	26	2090	500	4180	10	1	5178252	364	14.14	1.15	12	0.22	497.00	6096.00	19650	20230201	-64.22	6300	20231026	11.59	19650	-64.22	20230201	6300	11.59	20231026	19650	-64.22	20230201	6300	11.59	20231026	3.53	N	296640	500	26 억	94604	N	N	N	N
59	20231219	151052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6920	-60	5	-0.86	71692030	10325	135.36	6980	7100	6840	9070	4890	6980	6943.54	1.83	0	-1244	7093	7036	6923	6866	6753	7065	6895	26	2090	500	4180	10	1	5178252	358	13.92	1.14	12	0.20	497.00	6096.00	19650	20230201	-64.78	6300	20231026	9.84	19650	-64.78	20230201	6300	9.84	20231026	19650	-64.78	20230201	6300	9.84	20231026	3.53	N	296640	500	26 억	94604	N	N	N	N
60	20231219	141045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6940	-40	5	-0.57	68136560	9813	128.64	6980	7100	6840	9070	4890	6980	6943.50	1.83	0	-1157	7093	7036	6923	6866	6753	7065	6895	26	2090	500	4180	10	1	5178252	359	13.96	1.14	12	0.19	497.00	6096.00	19650	20230201	-64.68	6300	20231026	10.16	19650	-64.68	20230201	6300	10.16	20231026	19650	-64.68	20230201	6300	10.16	20231026	3.53	N	296640	500	26 억	94604	N	N	N	N
61	20231219	131052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6920	-60	5	-0.86	67630940	9740	127.69	6980	7100	6840	9070	4890	6980	6943.63	1.83	0	-1106	7093	7036	6923	6866	6753	7065	6895	26	2090	500	4180	10	1	5178252	358	13.92	1.14	12	0.19	497.00	6096.00	19650	20230201	-64.78	6300	20231026	9.84	19650	-64.78	20230201	6300	9.84	20231026	19650	-64.78	20230201	6300	9.84	20231026	3.53	N	296640	500	26 억	94604	N	N	N	N
62	20231219	121054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6910	-70	5	-1.00	63641850	9163	120.12	6980	7100	6840	9070	4890	6980	6945.53	1.83	0	-1015	7093	7036	6923	6866	6753	7065	6895	26	2090	500	4180	10	1	5178252	358	13.90	1.13	12	0.18	497.00	6096.00	19650	20230201	-64.83	6300	20231026	9.68	19650	-64.83	20230201	6300	9.68	20231026	19650	-64.83	20230201	6300	9.68	20231026	3.53	N	296640	500	26 억	94604	N	N	N	N
63	20231219	111050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6940	-40	5	-0.57	49252820	7111	93.22	6980	7100	6840	9070	4890	6980	6926.29	1.83	0	-783	7093	7036	6923	6866	6753	7065	6895	26	2090	500	4180	10	1	5178252	359	13.96	1.14	12	0.14	497.00	6096.00	19650	20230201	-64.68	6300	20231026	10.16	19650	-64.68	20230201	6300	10.16	20231026	19650	-64.68	20230201	6300	10.16	20231026	3.53	N	296640	500	26 억	94604	N	N	N	N
64	20231219	101048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6910	-70	5	-1.00	38902500	5605	73.48	6980	7100	6840	9070	4890	6980	6940.68	1.83	0	-759	7093	7036	6923	6866	6753	7065	6895	26	2090	500	4180	10	1	5178252	358	13.90	1.13	12	0.11	497.00	6096.00	19650	20230201	-64.83	6300	20231026	9.68	19650	-64.83	20230201	6300	9.68	20231026	19650	-64.83	20230201	6300	9.68	20231026	3.53	N	296640	500	26 억	94604	N	N	N	N
65	20231219	091045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6840	-140	5	-2.01	282430	41	0.54	6980	6980	6840	9070	4890	6980	6888.54	1.83	0	-37	7093	7036	6923	6866	6753	7065	6895	26	2090	500	4180	10	1	5178252	354	13.76	1.12	12	0.00	497.00	6096.00	19650	20230201	-65.19	6300	20231026	8.57	19650	-65.19	20230201	6300	8.57	20231026	19650	-65.19	20230201	6300	8.57	20231026	3.53	N	296640	500	26 억	94604	N	N	N	N
66	20231218	161043	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6980	40	2	0.58	52302980	7616	49.10	6910	6980	6810	9020	4860	6940	6867.43	1.84	0	-438	7073	7006	6903	6836	6733	7040	6870	26	2080	500	4160	10	1	5178252	361	14.04	1.15	12	0.15	497.00	6096.00	19650	20230201	-64.48	6300	20231026	10.79	19650	-64.48	20230201	6300	10.79	20231026	19650	-64.48	20230201	6300	10.79	20231026	3.49	N	296640	500	26 억	95042	N	N	N	N
67	20231218	151046	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6860	-80	5	-1.15	45594250	6652	42.89	6910	6910	6810	9020	4860	6940	6854.22	1.84	0	-348	7073	7006	6903	6836	6733	7040	6870	26	2080	500	4160	10	1	5178252	355	13.80	1.13	12	0.13	497.00	6096.00	19650	20230201	-65.09	6300	20231026	8.89	19650	-65.09	20230201	6300	8.89	20231026	19650	-65.09	20230201	6300	8.89	20231026	3.49	N	296640	500	26 억	95042	N	N	N	N
68	20231218	141041	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6850	-90	5	-1.30	35439080	5173	33.35	6910	6910	6810	9020	4860	6940	6850.78	1.84	0	-270	7073	7006	6903	6836	6733	7040	6870	26	2080	500	4160	10	1	5178252	355	13.78	1.12	12	0.10	497.00	6096.00	19650	20230201	-65.14	6300	20231026	8.73	19650	-65.14	20230201	6300	8.73	20231026	19650	-65.14	20230201	6300	8.73	20231026	3.49	N	296640	500	26 억	95042	N	N	N	N
69	20231218	131041	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6880	-60	5	-0.86	23733520	3463	22.33	6910	6910	6810	9020	4860	6940	6853.46	1.84	0	-207	7073	7006	6903	6836	6733	7040	6870	26	2080	500	4160	10	1	5178252	356	13.84	1.13	12	0.07	497.00	6096.00	19650	20230201	-64.99	6300	20231026	9.21	19650	-64.99	20230201	6300	9.21	20231026	19650	-64.99	20230201	6300	9.21	20231026	3.49	N	296640	500	26 억	95042	N	N	N	N
70	20231218	121037	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6890	-50	5	-0.72	14025360	2044	13.18	6910	6910	6810	9020	4860	6940	6861.72	1.84	0	-128	7073	7006	6903	6836	6733	7040	6870	26	2080	500	4160	10	1	5178252	357	13.86	1.13	12	0.04	497.00	6096.00	19650	20230201	-64.94	6300	20231026	9.37	19650	-64.94	20230201	6300	9.37	20231026	19650	-64.94	20230201	6300	9.37	20231026	3.49	N	296640	500	26 억	95042	N	N	N	N
71	20231218	111039	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6870	-70	5	-1.01	10835480	1580	10.19	6910	6910	6810	9020	4860	6940	6857.90	1.84	0	-23	7073	7006	6903	6836	6733	7040	6870	26	2080	500	4160	10	1	5178252	356	13.82	1.13	12	0.03	497.00	6096.00	19650	20230201	-65.04	6300	20231026	9.05	19650	-65.04	20230201	6300	9.05	20231026	19650	-65.04	20230201	6300	9.05	20231026	3.49	N	296640	500	26 억	95042	N	N	N	N
72	20231218	101038	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6890	-50	5	-0.72	10443230	1523	9.82	6910	6910	6810	9020	4860	6940	6857.01	1.84	0	1	7073	7006	6903	6836	6733	7040	6870	26	2080	500	4160	10	1	5178252	357	13.86	1.13	12	0.03	497.00	6096.00	19650	20230201	-64.94	6300	20231026	9.37	19650	-64.94	20230201	6300	9.37	20231026	19650	-64.94	20230201	6300	9.37	20231026	3.49	N	296640	500	26 억	95042	N	N	N	N
73	20231218	091035	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6860	-80	5	-1.15	5590580	819	5.28	6910	6910	6810	9020	4860	6940	6826.11	1.84	0	4	7073	7006	6903	6836	6733	7040	6870	26	2080	500	4160	10	1	5178252	355	13.80	1.13	12	0.02	497.00	6096.00	19650	20230201	-65.09	6300	20231026	8.89	19650	-65.09	20230201	6300	8.89	20231026	19650	-65.09	20230201	6300	8.89	20231026	3.49	N	296640	500	26 억	95042	N	N	N	N
74	20231215	161038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6940	10	2	0.14	104981270	15255	126.88	6820	6970	6800	9000	4860	6930	6881.76	1.85	0	-718	7203	7066	6913	6776	6623	7135	6845	26	2070	500	4150	10	1	5178252	359	13.96	1.14	12	0.29	497.00	6096.00	19650	20230201	-64.68	6300	20231026	10.16	19650	-64.68	20230201	6300	10.16	20231026	19650	-64.68	20230201	6300	10.16	20231026	3.44	N	296640	500	26 억	95752	N	N	N	N
75	20231215	151042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6910	-20	5	-0.29	94680510	13770	114.53	6820	6970	6800	9000	4860	6930	6875.85	1.85	0	-147	7203	7066	6913	6776	6623	7135	6845	26	2070	500	4150	10	1	5178252	358	13.90	1.13	12	0.27	497.00	6096.00	19650	20230201	-64.83	6300	20231026	9.68	19650	-64.83	20230201	6300	9.68	20231026	19650	-64.83	20230201	6300	9.68	20231026	3.44	N	296640	500	26 억	95752	N	N	N	N
76	20231215	141041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6880	-50	5	-0.72	44314110	6477	53.87	6820	6940	6800	9000	4860	6930	6841.76	1.85	0	-701	7203	7066	6913	6776	6623	7135	6845	26	2070	500	4150	10	1	5178252	356	13.84	1.13	12	0.13	497.00	6096.00	19650	20230201	-64.99	6300	20231026	9.21	19650	-64.99	20230201	6300	9.21	20231026	19650	-64.99	20230201	6300	9.21	20231026	3.44	N	296640	500	26 억	95752	N	N	N	N
77	20231215	131035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6900	-30	5	-0.43	41542660	6074	50.52	6820	6940	6800	9000	4860	6930	6839.42	1.85	0	-614	7203	7066	6913	6776	6623	7135	6845	26	2070	500	4150	10	1	5178252	357	13.88	1.13	12	0.12	497.00	6096.00	19650	20230201	-64.89	6300	20231026	9.52	19650	-64.89	20230201	6300	9.52	20231026	19650	-64.89	20230201	6300	9.52	20231026	3.44	N	296640	500	26 억	95752	N	N	N	N
78	20231215	121036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6880	-50	5	-0.72	36792900	5385	44.79	6820	6940	6800	9000	4860	6930	6832.48	1.85	0	-310	7203	7066	6913	6776	6623	7135	6845	26	2070	500	4150	10	1	5178252	356	13.84	1.13	12	0.10	497.00	6096.00	19650	20230201	-64.99	6300	20231026	9.21	19650	-64.99	20230201	6300	9.21	20231026	19650	-64.99	20230201	6300	9.21	20231026	3.44	N	296640	500	26 억	95752	N	N	N	N
79	20231215	111031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6840	-90	5	-1.30	34301310	5022	41.77	6820	6940	6800	9000	4860	6930	6830.21	1.85	0	-190	7203	7066	6913	6776	6623	7135	6845	26	2070	500	4150	10	1	5178252	354	13.76	1.12	12	0.10	497.00	6096.00	19650	20230201	-65.19	6300	20231026	8.57	19650	-65.19	20230201	6300	8.57	20231026	19650	-65.19	20230201	6300	8.57	20231026	3.44	N	296640	500	26 억	95752	N	N	N	N
80	20231215	101035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6830	-100	5	-1.44	25149220	3684	30.64	6820	6940	6800	9000	4860	6930	6826.61	1.85	0	-189	7203	7066	6913	6776	6623	7135	6845	26	2070	500	4150	10	1	5178252	354	13.74	1.12	12	0.07	497.00	6096.00	19650	20230201	-65.24	6300	20231026	8.41	19650	-65.24	20230201	6300	8.41	20231026	19650	-65.24	20230201	6300	8.41	20231026	3.44	N	296640	500	26 억	95752	N	N	N	N
81	20231215	091040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6830	-100	5	-1.44	2787390	409	3.40	6820	6890	6800	9000	4860	6930	6815.13	1.85	0	-43	7203	7066	6913	6776	6623	7135	6845	26	2070	500	4150	10	1	5178252	354	13.74	1.12	12	0.01	497.00	6096.00	19650	20230201	-65.24	6300	20231026	8.41	19650	-65.24	20230201	6300	8.41	20231026	19650	-65.24	20230201	6300	8.41	20231026	3.44	N	296640	500	26 억	95752	N	N	N	N
82	20231214	161031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6930	-20	5	-0.29	82579400	12017	73.54	6900	7050	6760	9030	4870	6950	6871.88	1.86	0	-489	7130	7040	6910	6820	6690	7085	6865	26	2080	500	4170	10	1	5178252	359	13.94	1.14	12	0.23	497.00	6096.00	19650	20230201	-64.73	6300	20231026	10.00	19650	-64.73	20230201	6300	10.00	20231026	19650	-64.73	20230201	6300	10.00	20231026	3.44	N	296640	500	26 억	96241	N	N	N	N
83	20231214	151108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6830	-120	5	-1.73	75222780	10954	67.03	6900	7050	6760	9030	4870	6950	6867.15	1.86	0	-385	7130	7040	6910	6820	6690	7085	6865	26	2080	500	4170	10	1	5178252	354	13.74	1.12	12	0.21	497.00	6096.00	19650	20230201	-65.24	6300	20231026	8.41	19650	-65.24	20230201	6300	8.41	20231026	19650	-65.24	20230201	6300	8.41	20231026	3.44	N	296640	500	26 억	96241	N	N	N	N
84	20231214	141034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6870	-80	5	-1.15	69178310	10072	61.64	6900	7050	6760	9030	4870	6950	6868.38	1.86	0	-286	7130	7040	6910	6820	6690	7085	6865	26	2080	500	4170	10	1	5178252	356	13.82	1.13	12	0.19	497.00	6096.00	19650	20230201	-65.04	6300	20231026	9.05	19650	-65.04	20230201	6300	9.05	20231026	19650	-65.04	20230201	6300	9.05	20231026	3.44	N	296640	500	26 억	96241	N	N	N	N
85	20231214	131104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6880	-70	5	-1.01	68510970	9975	61.04	6900	7050	6760	9030	4870	6950	6868.27	1.86	0	-241	7130	7040	6910	6820	6690	7085	6865	26	2080	500	4170	10	1	5178252	356	13.84	1.13	12	0.19	497.00	6096.00	19650	20230201	-64.99	6300	20231026	9.21	19650	-64.99	20230201	6300	9.21	20231026	19650	-64.99	20230201	6300	9.21	20231026	3.44	N	296640	500	26 억	96241	N	N	N	N
86	20231214	121123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6830	-120	5	-1.73	65508990	9536	58.36	6900	7050	6760	9030	4870	6950	6869.65	1.86	0	-197	7130	7040	6910	6820	6690	7085	6865	26	2080	500	4170	10	1	5178252	354	13.74	1.12	12	0.18	497.00	6096.00	19650	20230201	-65.24	6300	20231026	8.41	19650	-65.24	20230201	6300	8.41	20231026	19650	-65.24	20230201	6300	8.41	20231026	3.44	N	296640	500	26 억	96241	N	N	N	N
87	20231214	111056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6900	-50	5	-0.72	53151400	7721	47.25	6900	7050	6810	9030	4870	6950	6884.00	1.86	0	-41	7130	7040	6910	6820	6690	7085	6865	26	2080	500	4170	10	1	5178252	357	13.88	1.13	12	0.15	497.00	6096.00	19650	20230201	-64.89	6300	20231026	9.52	19650	-64.89	20230201	6300	9.52	20231026	19650	-64.89	20230201	6300	9.52	20231026	3.44	N	296640	500	26 억	96241	N	N	N	N
88	20231214	101022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6890	-60	5	-0.86	49949630	7256	44.40	6900	7050	6810	9030	4870	6950	6883.91	1.86	0	20	7130	7040	6910	6820	6690	7085	6865	26	2080	500	4170	10	1	5178252	357	13.86	1.13	12	0.14	497.00	6096.00	19650	20230201	-64.94	6300	20231026	9.37	19650	-64.94	20230201	6300	9.37	20231026	19650	-64.94	20230201	6300	9.37	20231026	3.44	N	296640	500	26 억	96241	N	N	N	N
89	20231214	091002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6940	-10	5	-0.14	5185930	751	4.60	6900	6950	6810	9030	4870	6950	6905.37	1.86	0	-107	7130	7040	6910	6820	6690	7085	6865	26	2080	500	4170	10	1	5178252	359	13.96	1.14	12	0.01	497.00	6096.00	19650	20230201	-64.68	6300	20231026	10.16	19650	-64.68	20230201	6300	10.16	20231026	19650	-64.68	20230201	6300	10.16	20231026	3.44	N	296640	500	26 억	96241	N	N	N	N
90	20231213	161028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6950	110	2	1.61	110225390	16051	131.52	6800	7000	6780	8890	4790	6840	6867.19	1.86	0	119	7053	6946	6893	6786	6733	6920	6760	26	2050	500	4100	10	1	5178252	360	13.98	1.14	12	0.31	497.00	6096.00	19650	20230201	-64.63	6300	20231026	10.32	19650	-64.63	20230201	6300	10.32	20231026	19650	-64.63	20230201	6300	10.32	20231026	3.40	N	296640	500	26 억	96120	N	N	N	N
91	20231213	151049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6790	-50	5	-0.73	104710900	15252	124.98	6800	7000	6790	8890	4790	6840	6865.39	1.86	0	214	7053	6946	6893	6786	6733	6920	6760	26	2050	500	4100	10	1	5178252	352	13.66	1.11	12	0.29	497.00	6096.00	19650	20230201	-65.45	6300	20231026	7.78	19650	-65.45	20230201	6300	7.78	20231026	19650	-65.45	20230201	6300	7.78	20231026	3.40	N	296640	500	26 억	96120	N	N	N	N
92	20231213	141049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6920	80	2	1.17	67480830	9798	80.29	6800	7000	6790	8890	4790	6840	6887.20	1.86	0	-12	7053	6946	6893	6786	6733	6920	6760	26	2050	500	4100	10	1	5178252	358	13.92	1.14	12	0.19	497.00	6096.00	19650	20230201	-64.78	6300	20231026	9.84	19650	-64.78	20230201	6300	9.84	20231026	19650	-64.78	20230201	6300	9.84	20231026	3.40	N	296640	500	26 억	96120	N	N	N	N
93	20231213	131054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6950	110	2	1.61	56132000	8160	66.86	6800	7000	6790	8890	4790	6840	6878.92	1.86	0	-115	7053	6946	6893	6786	6733	6920	6760	26	2050	500	4100	10	1	5178252	360	13.98	1.14	12	0.16	497.00	6096.00	19650	20230201	-64.63	6300	20231026	10.32	19650	-64.63	20230201	6300	10.32	20231026	19650	-64.63	20230201	6300	10.32	20231026	3.40	N	296640	500	26 억	96120	N	N	N	N
94	20231213	121048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6900	60	2	0.88	33577820	4917	40.29	6800	6900	6790	8890	4790	6840	6828.92	1.86	0	-118	7053	6946	6893	6786	6733	6920	6760	26	2050	500	4100	10	1	5178252	357	13.88	1.13	12	0.09	497.00	6096.00	19650	20230201	-64.89	6300	20231026	9.52	19650	-64.89	20230201	6300	9.52	20231026	19650	-64.89	20230201	6300	9.52	20231026	3.40	N	296640	500	26 억	96120	N	N	N	N
95	20231213	111052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6870	30	2	0.44	18397460	2699	22.12	6800	6890	6790	8890	4790	6840	6816.40	1.86	0	18	7053	6946	6893	6786	6733	6920	6760	26	2050	500	4100	10	1	5178252	356	13.82	1.13	12	0.05	497.00	6096.00	19650	20230201	-65.04	6300	20231026	9.05	19650	-65.04	20230201	6300	9.05	20231026	19650	-65.04	20230201	6300	9.05	20231026	3.40	N	296640	500	26 억	96120	N	N	N	N
96	20231213	101059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6810	-30	5	-0.44	15863280	2327	19.07	6800	6890	6790	8890	4790	6840	6817.05	1.86	0	28	7053	6946	6893	6786	6733	6920	6760	26	2050	500	4100	10	1	5178252	353	13.70	1.12	12	0.04	497.00	6096.00	19650	20230201	-65.34	6300	20231026	8.10	19650	-65.34	20230201	6300	8.10	20231026	19650	-65.34	20230201	6300	8.10	20231026	3.40	N	296640	500	26 억	96120	N	N	N	N
97	20231213	091045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6860	20	2	0.29	3701960	544	4.46	6800	6860	6800	8890	4790	6840	6805.07	1.86	0	-48	7053	6946	6893	6786	6733	6920	6760	26	2050	500	4100	10	1	5178252	355	13.80	1.13	12	0.01	497.00	6096.00	19650	20230201	-65.09	6300	20231026	8.89	19650	-65.09	20230201	6300	8.89	20231026	19650	-65.09	20230201	6300	8.89	20231026	3.40	N	296640	500	26 억	96120	N	N	N	N
98	20231212	161007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6840	-160	5	-2.29	83324740	12101	85.26	6930	7000	6840	9100	4900	7000	6887.05	1.87	0	-897	7280	7140	6950	6810	6620	7210	6880	26	2100	500	4200	10	1	5178252	354	13.76	1.12	12	0.23	497.00	6096.00	19650	20230201	-65.19	6300	20231026	8.57	19650	-65.19	20230201	6300	8.57	20231026	19650	-65.19	20230201	6300	8.57	20231026	3.41	N	296640	500	26 억	97017	N	N	N	N
99	20231212	151014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6900	-100	5	-1.43	57886160	8385	59.08	6930	7000	6860	9100	4900	7000	6903.54	1.87	0	-762	7280	7140	6950	6810	6620	7210	6880	26	2100	500	4200	10	1	5178252	357	13.88	1.13	12	0.16	497.00	6096.00	19650	20230201	-64.89	6300	20231026	9.52	19650	-64.89	20230201	6300	9.52	20231026	19650	-64.89	20230201	6300	9.52	20231026	3.41	N	296640	500	26 억	97017	N	N	N	N
100	20231212	140917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6920	-80	5	-1.14	56001740	8112	57.15	6930	7000	6860	9100	4900	7000	6903.57	1.87	0	-699	7280	7140	6950	6810	6620	7210	6880	26	2100	500	4200	10	1	5178252	358	13.92	1.14	12	0.16	497.00	6096.00	19650	20230201	-64.78	6300	20231026	9.84	19650	-64.78	20230201	6300	9.84	20231026	19650	-64.78	20230201	6300	9.84	20231026	3.41	N	296640	500	26 억	97017	N	N	N	N
101	20231212	130922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6870	-130	5	-1.86	37337160	5401	38.05	6930	7000	6860	9100	4900	7000	6913.01	1.87	0	-662	7280	7140	6950	6810	6620	7210	6880	26	2100	500	4200	10	1	5178252	356	13.82	1.13	12	0.10	497.00	6096.00	19650	20230201	-65.04	6300	20231026	9.05	19650	-65.04	20230201	6300	9.05	20231026	19650	-65.04	20230201	6300	9.05	20231026	3.41	N	296640	500	26 억	97017	N	N	N	N
102	20231212	120912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6900	-100	5	-1.43	30188140	4362	30.73	6930	7000	6860	9100	4900	7000	6920.71	1.87	0	-576	7280	7140	6950	6810	6620	7210	6880	26	2100	500	4200	10	1	5178252	357	13.88	1.13	12	0.08	497.00	6096.00	19650	20230201	-64.89	6300	20231026	9.52	19650	-64.89	20230201	6300	9.52	20231026	19650	-64.89	20230201	6300	9.52	20231026	3.41	N	296640	500	26 억	97017	N	N	N	N
103	20231212	110927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6910	-90	5	-1.29	18441930	2660	18.74	6930	7000	6860	9100	4900	7000	6933.06	1.87	0	-451	7280	7140	6950	6810	6620	7210	6880	26	2100	500	4200	10	1	5178252	358	13.90	1.13	12	0.05	497.00	6096.00	19650	20230201	-64.83	6300	20231026	9.68	19650	-64.83	20230201	6300	9.68	20231026	19650	-64.83	20230201	6300	9.68	20231026	3.41	N	296640	500	26 억	97017	N	N	N	N
104	20231212	101006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6880	-120	5	-1.71	10563450	1525	10.74	6930	7000	6860	9100	4900	7000	6926.85	1.87	0	-332	7280	7140	6950	6810	6620	7210	6880	26	2100	500	4200	10	1	5178252	356	13.84	1.13	12	0.03	497.00	6096.00	19650	20230201	-64.99	6300	20231026	9.21	19650	-64.99	20230201	6300	9.21	20231026	19650	-64.99	20230201	6300	9.21	20231026	3.41	N	296640	500	26 억	97017	N	N	N	N
105	20231212	091006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6930	-70	5	-1.00	2300830	332	2.34	6930	7000	6930	9100	4900	7000	6930.21	1.87	0	102	7280	7140	6950	6810	6620	7210	6880	26	2100	500	4200	10	1	5178252	359	13.94	1.14	12	0.01	497.00	6096.00	19650	20230201	-64.73	6300	20231026	10.00	19650	-64.73	20230201	6300	10.00	20231026	19650	-64.73	20230201	6300	10.00	20231026	3.41	N	296640	500	26 억	97017	N	N	N	N
106	20231211	161009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7000	150	2	2.19	97111910	13941	125.74	6850	7090	6760	8900	4800	6850	6965.07	1.83	-1767	274	6916	6882	6816	6782	6716	6900	6800	26	2050	500	4110	10	1	5178252	362	14.08	1.15	12	0.27	497.00	6096.00	19650	20230201	-64.38	6300	20231026	11.11	19650	-64.38	20230201	6300	11.11	20231026	19650	-64.38	20230201	6300	11.11	20231026	3.39	N	296640	500	26 억	94981	N	N	N	N
107	20231211	151005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6910	60	2	0.88	89307170	12824	115.67	6850	7090	6760	8900	4800	6850	6964.07	1.83	-1767	272	6916	6882	6816	6782	6716	6900	6800	26	2050	500	4110	10	1	5178252	358	13.90	1.13	12	0.25	497.00	6096.00	19650	20230201	-64.83	6300	20231026	9.68	19650	-64.83	20230201	6300	9.68	20231026	19650	-64.83	20230201	6300	9.68	20231026	3.39	N	296640	500	26 억	94981	N	N	N	N
108	20231211	141005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6910	60	2	0.88	87939210	12626	113.88	6850	7090	6760	8900	4800	6850	6964.93	1.83	-1767	296	6916	6882	6816	6782	6716	6900	6800	26	2050	500	4110	10	1	5178252	358	13.90	1.13	12	0.24	497.00	6096.00	19650	20230201	-64.83	6300	20231026	9.68	19650	-64.83	20230201	6300	9.68	20231026	19650	-64.83	20230201	6300	9.68	20231026	3.39	N	296640	500	26 억	94981	N	N	N	N
109	20231211	131004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6980	130	2	1.90	84387400	12114	109.26	6850	7090	6760	8900	4800	6850	6966.11	1.83	-1767	525	6916	6882	6816	6782	6716	6900	6800	26	2050	500	4110	10	1	5178252	361	14.04	1.15	12	0.23	497.00	6096.00	19650	20230201	-64.48	6300	20231026	10.79	19650	-64.48	20230201	6300	10.79	20231026	19650	-64.48	20230201	6300	10.79	20231026	3.39	N	296640	500	26 억	94981	N	N	N	N
110	20231211	121005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6950	100	2	1.46	80452670	11547	104.15	6850	7090	6760	8900	4800	6850	6967.41	1.83	-1767	549	6916	6882	6816	6782	6716	6900	6800	26	2050	500	4110	10	1	5178252	360	13.98	1.14	12	0.22	497.00	6096.00	19650	20230201	-64.63	6300	20231026	10.32	19650	-64.63	20230201	6300	10.32	20231026	19650	-64.63	20230201	6300	10.32	20231026	3.39	N	296640	500	26 억	94981	N	N	N	N
111	20231211	111001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7020	170	2	2.48	50978190	7299	65.83	6850	7090	6760	8900	4800	6850	6984.27	1.83	-1767	-271	6916	6882	6816	6782	6716	6900	6800	26	2050	500	4110	10	1	5178252	364	14.12	1.15	12	0.14	497.00	6096.00	19650	20230201	-64.27	6300	20231026	11.43	19650	-64.27	20230201	6300	11.43	20231026	19650	-64.27	20230201	6300	11.43	20231026	3.39	N	296640	500	26 억	94981	N	N	N	N
112	20231211	100959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7020	170	2	2.48	47626120	6821	61.52	6850	7090	6760	8900	4800	6850	6982.28	1.83	-1767	-330	6916	6882	6816	6782	6716	6900	6800	26	2050	500	4110	10	1	5178252	364	14.12	1.15	12	0.13	497.00	6096.00	19650	20230201	-64.27	6300	20231026	11.43	19650	-64.27	20230201	6300	11.43	20231026	19650	-64.27	20230201	6300	11.43	20231026	3.39	N	296640	500	26 억	94981	N	N	N	N
113	20231211	091000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6810	-40	5	-0.58	431310	63	0.57	6850	6850	6810	8900	4800	6850	6846.19	1.83	-1767	-8	6916	6882	6816	6782	6716	6900	6800	26	2050	500	4110	10	1	5178252	353	13.70	1.12	12	0.00	497.00	6096.00	19650	20230201	-65.34	6300	20231026	8.10	19650	-65.34	20230201	6300	8.10	20231026	19650	-65.34	20230201	6300	8.10	20231026	3.39	N	296640	500	26 억	94981	N	N	N	N
114	20231208	160951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6850	0	3	0.00	75314520	11086	87.76	6810	6850	6750	8900	4800	6850	6793.65	1.83	0	1767	7090	6970	6850	6730	6610	6910	6670	26	2050	500	4110	10	1	5178252	355	13.78	1.12	12	0.21	497.00	6096.00	19650	20230201	-65.14	6300	20231026	8.73	19650	-65.14	20230201	6300	8.73	20231026	19650	-65.14	20230201	6300	8.73	20231026	3.39	N	296640	500	26 억	94981	N	N	N	N
115	20231208	150954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6800	-50	5	-0.73	72417930	10662	84.40	6810	6850	6750	8900	4800	6850	6792.15	1.83	0	1791	7090	6970	6850	6730	6610	6910	6670	26	2050	500	4110	10	1	5178252	352	13.68	1.12	12	0.21	497.00	6096.00	19650	20230201	-65.39	6300	20231026	7.94	19650	-65.39	20230201	6300	7.94	20231026	19650	-65.39	20230201	6300	7.94	20231026	3.39	N	296640	500	26 억	94981	N	N	N	N
116	20231208	140953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6770	-80	5	-1.17	60178200	8864	70.17	6810	6850	6750	8900	4800	6850	6789.06	1.83	0	1247	7090	6970	6850	6730	6610	6910	6670	26	2050	500	4110	10	1	5178252	351	13.62	1.11	12	0.17	497.00	6096.00	19650	20230201	-65.55	6300	20231026	7.46	19650	-65.55	20230201	6300	7.46	20231026	19650	-65.55	20230201	6300	7.46	20231026	3.39	N	296640	500	26 억	94981	N	N	N	N
117	20231208	130950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6780	-70	5	-1.02	46951170	6917	54.76	6810	6850	6750	8900	4800	6850	6787.79	1.83	0	1076	7090	6970	6850	6730	6610	6910	6670	26	2050	500	4110	10	1	5178252	351	13.64	1.11	12	0.13	497.00	6096.00	19650	20230201	-65.50	6300	20231026	7.62	19650	-65.50	20230201	6300	7.62	20231026	19650	-65.50	20230201	6300	7.62	20231026	3.39	N	296640	500	26 억	94981	N	N	N	N
118	20231208	120948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6760	-90	5	-1.31	38142530	5614	44.44	6810	6850	6750	8900	4800	6850	6794.18	1.83	0	993	7090	6970	6850	6730	6610	6910	6670	26	2050	500	4110	10	1	5178252	350	13.60	1.11	12	0.11	497.00	6096.00	19650	20230201	-65.60	6300	20231026	7.30	19650	-65.60	20230201	6300	7.30	20231026	19650	-65.60	20230201	6300	7.30	20231026	3.39	N	296640	500	26 억	94981	N	N	N	N
119	20231208	110944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6790	-60	5	-0.88	32591950	4793	37.94	6810	6850	6750	8900	4800	6850	6799.91	1.83	0	676	7090	6970	6850	6730	6610	6910	6670	26	2050	500	4110	10	1	5178252	352	13.66	1.11	12	0.09	497.00	6096.00	19650	20230201	-65.45	6300	20231026	7.78	19650	-65.45	20230201	6300	7.78	20231026	19650	-65.45	20230201	6300	7.78	20231026	3.39	N	296640	500	26 억	94981	N	N	N	N
120	20231208	100953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6800	-50	5	-0.73	21278860	3129	24.77	6810	6850	6750	8900	4800	6850	6800.53	1.83	0	297	7090	6970	6850	6730	6610	6910	6670	26	2050	500	4110	10	1	5178252	352	13.68	1.12	12	0.06	497.00	6096.00	19650	20230201	-65.39	6300	20231026	7.94	19650	-65.39	20230201	6300	7.94	20231026	19650	-65.39	20230201	6300	7.94	20231026	3.39	N	296640	500	26 억	94981	N	N	N	N
121	20231208	090942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6820	-30	5	-0.44	10054170	1476	11.68	6810	6850	6800	8900	4800	6850	6811.77	1.83	0	80	7090	6970	6850	6730	6610	6910	6670	26	2050	500	4110	10	1	5178252	353	13.72	1.12	12	0.03	497.00	6096.00	19650	20230201	-65.29	6300	20231026	8.25	19650	-65.29	20230201	6300	8.25	20231026	19650	-65.29	20230201	6300	8.25	20231026	3.39	N	296640	500	26 억	94981	N	N	N	N
122	20231207	160947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6850	-20	5	-0.29	85280790	12534	113.59	6880	6970	6730	8930	4810	6870	6803.93	1.86	0	-1554	7130	7000	6820	6690	6510	7065	6755	26	2060	500	4120	10	1	5178252	355	13.78	1.12	12	0.24	497.00	6096.00	19650	20230201	-65.14	6300	20231026	8.73	19650	-65.14	20230201	6300	8.73	20231026	19650	-65.14	20230201	6300	8.73	20231026	3.41	N	296640	500	26 억	96535	N	N	N	N
123	20231207	150948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6780	-90	5	-1.31	75977330	11158	101.12	6880	6970	6740	8930	4810	6870	6809.22	1.86	0	-1726	7130	7000	6820	6690	6510	7065	6755	26	2060	500	4120	10	1	5178252	351	13.64	1.11	12	0.22	497.00	6096.00	19650	20230201	-65.50	6300	20231026	7.62	19650	-65.50	20230201	6300	7.62	20231026	19650	-65.50	20230201	6300	7.62	20231026	3.41	N	296640	500	26 억	96535	N	N	N	N
124	20231207	140944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6790	-80	5	-1.16	70691600	10377	94.05	6880	6970	6740	8930	4810	6870	6812.33	1.86	0	-1527	7130	7000	6820	6690	6510	7065	6755	26	2060	500	4120	10	1	5178252	352	13.66	1.11	12	0.20	497.00	6096.00	19650	20230201	-65.45	6300	20231026	7.78	19650	-65.45	20230201	6300	7.78	20231026	19650	-65.45	20230201	6300	7.78	20231026	3.41	N	296640	500	26 억	96535	N	N	N	N
125	20231207	130943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6770	-100	5	-1.46	56230240	8239	74.67	6880	6970	6750	8930	4810	6870	6824.89	1.86	0	-1114	7130	7000	6820	6690	6510	7065	6755	26	2060	500	4120	10	1	5178252	351	13.62	1.11	12	0.16	497.00	6096.00	19650	20230201	-65.55	6300	20231026	7.46	19650	-65.55	20230201	6300	7.46	20231026	19650	-65.55	20230201	6300	7.46	20231026	3.41	N	296640	500	26 억	96535	N	N	N	N
126	20231207	120945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6870	0	3	0.00	47649160	6970	63.17	6880	6970	6750	8930	4810	6870	6836.32	1.86	0	-1511	7130	7000	6820	6690	6510	7065	6755	26	2060	500	4120	10	1	5178252	356	13.82	1.13	12	0.13	497.00	6096.00	19650	20230201	-65.04	6300	20231026	9.05	19650	-65.04	20230201	6300	9.05	20231026	19650	-65.04	20230201	6300	9.05	20231026	3.41	N	296640	500	26 억	96535	N	N	N	N
127	20231207	110938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6790	-80	5	-1.16	34731550	5102	46.24	6880	6920	6750	8930	4810	6870	6807.44	1.86	0	-981	7130	7000	6820	6690	6510	7065	6755	26	2060	500	4120	10	1	5178252	352	13.66	1.11	12	0.10	497.00	6096.00	19650	20230201	-65.45	6300	20231026	7.78	19650	-65.45	20230201	6300	7.78	20231026	19650	-65.45	20230201	6300	7.78	20231026	3.41	N	296640	500	26 억	96535	N	N	N	N
128	20231207	100936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6760	-110	5	-1.60	8020390	1183	10.72	6880	6880	6760	8930	4810	6870	6779.70	1.86	0	-646	7130	7000	6820	6690	6510	7065	6755	26	2060	500	4120	10	1	5178252	350	13.60	1.11	12	0.02	497.00	6096.00	19650	20230201	-65.60	6300	20231026	7.30	19650	-65.60	20230201	6300	7.30	20231026	19650	-65.60	20230201	6300	7.30	20231026	3.41	N	296640	500	26 억	96535	N	N	N	N
129	20231207	090944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6800	-70	5	-1.02	1136280	167	1.51	6880	6880	6800	8930	4810	6870	6804.07	1.86	0	-160	7130	7000	6820	6690	6510	7065	6755	26	2060	500	4120	10	1	5178252	352	13.68	1.12	12	0.00	497.00	6096.00	19650	20230201	-65.39	6300	20231026	7.94	19650	-65.39	20230201	6300	7.94	20231026	19650	-65.39	20230201	6300	7.94	20231026	3.41	N	296640	500	26 억	96535	N	N	N	N
130	20231206	160934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6870	150	2	2.23	74389900	11033	44.32	6690	6950	6640	8730	4710	6720	6742.49	1.86	0	968	6960	6840	6720	6600	6480	6780	6540	26	2010	500	4030	10	1	5178252	356	13.82	1.13	12	0.21	497.00	6096.00	19650	20230201	-65.04	6300	20231026	9.05	19650	-65.04	20230201	6300	9.05	20231026	19650	-65.04	20230201	6300	9.05	20231026	3.42	N	296640	500	26 억	96259	N	N	N	N
131	20231206	150948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6790	70	2	1.04	65573620	9745	39.14	6690	6950	6640	8730	4710	6720	6728.95	1.86	0	914	6960	6840	6720	6600	6480	6780	6540	26	2010	500	4030	10	1	5178252	352	13.66	1.11	12	0.19	497.00	6096.00	19650	20230201	-65.45	6300	20231026	7.78	19650	-65.45	20230201	6300	7.78	20231026	19650	-65.45	20230201	6300	7.78	20231026	3.42	N	296640	500	26 억	96259	N	N	N	N
132	20231206	140944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6770	50	2	0.74	53245050	7920	31.81	6690	6950	6640	8730	4710	6720	6722.86	1.86	0	779	6960	6840	6720	6600	6480	6780	6540	26	2010	500	4030	10	1	5178252	351	13.62	1.11	12	0.15	497.00	6096.00	19650	20230201	-65.55	6300	20231026	7.46	19650	-65.55	20230201	6300	7.46	20231026	19650	-65.55	20230201	6300	7.46	20231026	3.42	N	296640	500	26 억	96259	N	N	N	N
133	20231206	130934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6710	-10	5	-0.15	34778750	5173	20.78	6690	6950	6640	8730	4710	6720	6723.13	1.86	0	-145	6960	6840	6720	6600	6480	6780	6540	26	2010	500	4030	10	1	5178252	347	13.50	1.10	12	0.10	497.00	6096.00	19650	20230201	-65.85	6300	20231026	6.51	19650	-65.85	20230201	6300	6.51	20231026	19650	-65.85	20230201	6300	6.51	20231026	3.42	N	296640	500	26 억	96259	N	N	N	N
134	20231206	120932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6700	-20	5	-0.30	33342990	4959	19.92	6690	6950	6640	8730	4710	6720	6723.73	1.86	0	-258	6960	6840	6720	6600	6480	6780	6540	26	2010	500	4030	10	1	5178252	347	13.48	1.10	12	0.10	497.00	6096.00	19650	20230201	-65.90	6300	20231026	6.35	19650	-65.90	20230201	6300	6.35	20231026	19650	-65.90	20230201	6300	6.35	20231026	3.42	N	296640	500	26 억	96259	N	N	N	N
135	20231206	110947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6720	0	3	0.00	30932450	4600	18.48	6690	6950	6640	8730	4710	6720	6724.45	1.86	0	-261	6960	6840	6720	6600	6480	6780	6540	26	2010	500	4030	10	1	5178252	348	13.52	1.10	12	0.09	497.00	6096.00	19650	20230201	-65.80	6300	20231026	6.67	19650	-65.80	20230201	6300	6.67	20231026	19650	-65.80	20230201	6300	6.67	20231026	3.42	N	296640	500	26 억	96259	N	N	N	N
136	20231206	100936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6690	-30	5	-0.45	23320170	3459	13.89	6690	6950	6640	8730	4710	6720	6741.88	1.86	0	-432	6960	6840	6720	6600	6480	6780	6540	26	2010	500	4030	10	1	5178252	346	13.46	1.10	12	0.07	497.00	6096.00	19650	20230201	-65.95	6300	20231026	6.19	19650	-65.95	20230201	6300	6.19	20231026	19650	-65.95	20230201	6300	6.19	20231026	3.42	N	296640	500	26 억	96259	N	N	N	N
137	20231206	090938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6820	100	2	1.49	8282030	1236	4.96	6690	6830	6660	8730	4710	6720	6700.67	1.86	0	-85	6960	6840	6720	6600	6480	6780	6540	26	2010	500	4030	10	1	5178252	353	13.72	1.12	12	0.02	497.00	6096.00	19650	20230201	-65.29	6300	20231026	8.25	19650	-65.29	20230201	6300	8.25	20231026	19650	-65.29	20230201	6300	8.25	20231026	3.42	N	296640	500	26 억	96259	N	N	N	N
138	20231205	160940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6720	-80	5	-1.18	164542190	24766	140.48	6760	6840	6600	8840	4760	6800	6643.48	1.84	0	702	7220	7010	6880	6670	6540	6945	6605	26	2040	500	4080	10	1	5178252	348	13.52	1.10	12	0.48	497.00	6096.00	19650	20230201	-65.80	6300	20231026	6.67	19650	-65.80	20230201	6300	6.67	20231026	19650	-65.80	20230201	6300	6.67	20231026	3.44	N	296640	500	26 억	95280	N	N	N	N
139	20231205	150937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6670	-130	5	-1.91	155525920	23421	132.85	6760	6840	6600	8840	4760	6800	6640.45	1.84	0	779	7220	7010	6880	6670	6540	6945	6605	26	2040	500	4080	10	1	5178252	345	13.42	1.09	12	0.45	497.00	6096.00	19650	20230201	-66.06	6300	20231026	5.87	19650	-66.06	20230201	6300	5.87	20231026	19650	-66.06	20230201	6300	5.87	20231026	3.44	N	296640	500	26 억	95280	N	N	N	N
140	20231205	140936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6720	-80	5	-1.18	130524340	19662	111.53	6760	6840	6600	8840	4760	6800	6638.41	1.84	0	949	7220	7010	6880	6670	6540	6945	6605	26	2040	500	4080	10	1	5178252	348	13.52	1.10	12	0.38	497.00	6096.00	19650	20230201	-65.80	6300	20231026	6.67	19650	-65.80	20230201	6300	6.67	20231026	19650	-65.80	20230201	6300	6.67	20231026	3.44	N	296640	500	26 억	95280	N	N	N	N
141	20231205	130933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6710	-90	5	-1.32	120965260	18230	103.41	6760	6840	6600	8840	4760	6800	6635.51	1.84	0	1066	7220	7010	6880	6670	6540	6945	6605	26	2040	500	4080	10	1	5178252	347	13.50	1.10	12	0.35	497.00	6096.00	19650	20230201	-65.85	6300	20231026	6.51	19650	-65.85	20230201	6300	6.51	20231026	19650	-65.85	20230201	6300	6.51	20231026	3.44	N	296640	500	26 억	95280	N	N	N	N
142	20231205	120931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6680	-120	5	-1.76	117345900	17689	100.34	6760	6840	6600	8840	4760	6800	6633.83	1.84	0	1197	7220	7010	6880	6670	6540	6945	6605	26	2040	500	4080	10	1	5178252	346	13.44	1.10	12	0.34	497.00	6096.00	19650	20230201	-66.01	6300	20231026	6.03	19650	-66.01	20230201	6300	6.03	20231026	19650	-66.01	20230201	6300	6.03	20231026	3.44	N	296640	500	26 억	95280	N	N	N	N
143	20231205	110931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6720	-80	5	-1.18	114649510	17287	98.06	6760	6840	6600	8840	4760	6800	6632.12	1.84	0	1184	7220	7010	6880	6670	6540	6945	6605	26	2040	500	4080	10	1	5178252	348	13.52	1.10	12	0.33	497.00	6096.00	19650	20230201	-65.80	6300	20231026	6.67	19650	-65.80	20230201	6300	6.67	20231026	19650	-65.80	20230201	6300	6.67	20231026	3.44	N	296640	500	26 억	95280	N	N	N	N
144	20231205	100933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6630	-170	5	-2.50	95052070	14354	81.42	6760	6840	6600	8840	4760	6800	6621.99	1.84	0	2319	7220	7010	6880	6670	6540	6945	6605	26	2040	500	4080	10	1	5178252	343	13.34	1.09	12	0.28	497.00	6096.00	19650	20230201	-66.26	6300	20231026	5.24	19650	-66.26	20230201	6300	5.24	20231026	19650	-66.26	20230201	6300	5.24	20231026	3.44	N	296640	500	26 억	95280	N	N	N	N
145	20231205	090930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6760	-40	5	-0.59	1044420	154	0.87	6760	6840	6760	8840	4760	6800	6781.95	1.84	0	-141	7220	7010	6880	6670	6540	6945	6605	26	2040	500	4080	10	1	5178252	350	13.60	1.11	12	0.00	497.00	6096.00	19650	20230201	-65.60	6300	20231026	7.30	19650	-65.60	20230201	6300	7.30	20231026	19650	-65.60	20230201	6300	7.30	20231026	3.44	N	296640	500	26 억	95280	N	N	N	N
146	20231204	160927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6800	-130	5	-1.88	118406850	17288	141.00	6900	7090	6750	9000	4860	6930	6849.08	1.88	0	-1642	7063	6996	6863	6796	6663	7030	6830	26	2070	500	4150	10	1	5178252	352	13.68	1.12	12	0.33	497.00	6096.00	19650	20230201	-65.39	6300	20231026	7.94	19650	-65.39	20230201	6300	7.94	20231026	19650	-65.39	20230201	6300	7.94	20231026	3.45	N	296640	500	26 억	97199	N	N	N	N
147	20231204	150930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6860	-70	5	-1.01	98718960	14396	117.41	6900	7090	6750	9000	4860	6930	6857.39	1.88	0	129	7063	6996	6863	6796	6663	7030	6830	26	2070	500	4150	10	1	5178252	355	13.80	1.13	12	0.28	497.00	6096.00	19650	20230201	-65.09	6300	20231026	8.89	19650	-65.09	20230201	6300	8.89	20231026	19650	-65.09	20230201	6300	8.89	20231026	3.45	N	296640	500	26 억	97199	N	N	N	N
148	20231204	140923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6930	0	3	0.00	66485880	9667	78.84	6900	7090	6750	9000	4860	6930	6877.61	1.88	0	-1567	7063	6996	6863	6796	6663	7030	6830	26	2070	500	4150	10	1	5178252	359	13.94	1.14	12	0.19	497.00	6096.00	19650	20230201	-64.73	6300	20231026	10.00	19650	-64.73	20230201	6300	10.00	20231026	19650	-64.73	20230201	6300	10.00	20231026	3.45	N	296640	500	26 억	97199	N	N	N	N
149	20231204	130923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6950	20	2	0.29	66354370	9648	78.69	6900	7090	6750	9000	4860	6930	6877.53	1.88	0	-1567	7063	6996	6863	6796	6663	7030	6830	26	2070	500	4150	10	1	5178252	360	13.98	1.14	12	0.19	497.00	6096.00	19650	20230201	-64.63	6300	20231026	10.32	19650	-64.63	20230201	6300	10.32	20231026	19650	-64.63	20230201	6300	10.32	20231026	3.45	N	296640	500	26 억	97199	N	N	N	N
150	20231204	120924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6930	0	3	0.00	62360960	9072	73.99	6900	7090	6750	9000	4860	6930	6874.00	1.88	0	-1551	7063	6996	6863	6796	6663	7030	6830	26	2070	500	4150	10	1	5178252	359	13.94	1.14	12	0.18	497.00	6096.00	19650	20230201	-64.73	6300	20231026	10.00	19650	-64.73	20230201	6300	10.00	20231026	19650	-64.73	20230201	6300	10.00	20231026	3.45	N	296640	500	26 억	97199	N	N	N	N
151	20231204	110926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7000	70	2	1.01	55530650	8089	65.97	6900	7090	6750	9000	4860	6930	6864.96	1.88	0	-1525	7063	6996	6863	6796	6663	7030	6830	26	2070	500	4150	10	1	5178252	362	14.08	1.15	12	0.16	497.00	6096.00	19650	20230201	-64.38	6300	20231026	11.11	19650	-64.38	20230201	6300	11.11	20231026	19650	-64.38	20230201	6300	11.11	20231026	3.45	N	296640	500	26 억	97199	N	N	N	N
152	20231204	100924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6840	-90	5	-1.30	32580490	4790	39.07	6900	6900	6750	9000	4860	6930	6801.77	1.88	0	-1291	7063	6996	6863	6796	6663	7030	6830	26	2070	500	4150	10	1	5178252	354	13.76	1.12	12	0.09	497.00	6096.00	19650	20230201	-65.19	6300	20231026	8.57	19650	-65.19	20230201	6300	8.57	20231026	19650	-65.19	20230201	6300	8.57	20231026	3.45	N	296640	500	26 억	97199	N	N	N	N
153	20231204	090924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6780	-150	5	-2.16	23526990	3459	28.21	6900	6900	6780	9000	4860	6930	6801.67	1.88	0	-1680	7063	6996	6863	6796	6663	7030	6830	26	2070	500	4150	10	1	5178252	351	13.64	1.11	12	0.07	497.00	6096.00	19650	20230201	-65.50	6300	20231026	7.62	19650	-65.50	20230201	6300	7.62	20231026	19650	-65.50	20230201	6300	7.62	20231026	3.45	N	296640	500	26 억	97199	N	N	N	N
154	20231201	160925	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6930	80	2	1.17	82614220	12108	79.38	6800	6930	6730	8900	4800	6850	6822.93	1.92	0	-2202	6996	6922	6836	6762	6676	6880	6720	26	2050	500	4110	10	1	5178252	359	13.94	1.14	12	0.23	497.00	6096.00	19650	20230201	-64.73	6300	20231026	10.00	19650	-64.73	20230201	6300	10.00	20231026	19650	-64.73	20230201	6300	10.00	20231026	3.48	N	296640	500	26 억	99401	N	N	N	N
155	20231201	150921	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6800	-50	5	-0.73	70999770	10430	68.38	6800	6920	6730	8900	4800	6850	6807.26	1.92	0	-2123	6996	6922	6836	6762	6676	6880	6720	26	2050	500	4110	10	1	5178252	352	13.68	1.12	12	0.20	497.00	6096.00	19650	20230201	-65.39	6300	20231026	7.94	19650	-65.39	20230201	6300	7.94	20231026	19650	-65.39	20230201	6300	7.94	20231026	3.48	N	296640	500	26 억	99401	N	N	N	N
156	20231201	140921	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6800	-50	5	-0.73	64902380	9531	62.49	6800	6920	6730	8900	4800	6850	6809.61	1.92	0	-2035	6996	6922	6836	6762	6676	6880	6720	26	2050	500	4110	10	1	5178252	352	13.68	1.12	12	0.18	497.00	6096.00	19650	20230201	-65.39	6300	20231026	7.94	19650	-65.39	20230201	6300	7.94	20231026	19650	-65.39	20230201	6300	7.94	20231026	3.48	N	296640	500	26 억	99401	N	N	N	N
157	20231201	130924	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6820	-30	5	-0.44	60508630	8882	58.23	6800	6920	6730	8900	4800	6850	6812.50	1.92	0	-1850	6996	6922	6836	6762	6676	6880	6720	26	2050	500	4110	10	1	5178252	353	13.72	1.12	12	0.17	497.00	6096.00	19650	20230201	-65.29	6300	20231026	8.25	19650	-65.29	20230201	6300	8.25	20231026	19650	-65.29	20230201	6300	8.25	20231026	3.48	N	296640	500	26 억	99401	N	N	N	N
158	20231201	120930	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6780	-70	5	-1.02	58425470	8575	56.22	6800	6920	6730	8900	4800	6850	6813.47	1.92	0	-1761	6996	6922	6836	6762	6676	6880	6720	26	2050	500	4110	10	1	5178252	351	13.64	1.11	12	0.17	497.00	6096.00	19650	20230201	-65.50	6300	20231026	7.62	19650	-65.50	20230201	6300	7.62	20231026	19650	-65.50	20230201	6300	7.62	20231026	3.48	N	296640	500	26 억	99401	N	N	N	N
159	20231201	110924	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6790	-60	5	-0.88	53911000	7910	51.86	6800	6920	6730	8900	4800	6850	6815.55	1.92	0	-1577	6996	6922	6836	6762	6676	6880	6720	26	2050	500	4110	10	1	5178252	352	13.66	1.11	12	0.15	497.00	6096.00	19650	20230201	-65.45	6300	20231026	7.78	19650	-65.45	20230201	6300	7.78	20231026	19650	-65.45	20230201	6300	7.78	20231026	3.48	N	296640	500	26 억	99401	N	N	N	N
160	20231201	100930	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6800	-50	5	-0.73	48298970	7083	46.44	6800	6920	6730	8900	4800	6850	6819.00	1.92	0	-1491	6996	6922	6836	6762	6676	6880	6720	26	2050	500	4110	10	1	5178252	352	13.68	1.12	12	0.14	497.00	6096.00	19650	20230201	-65.39	6300	20231026	7.94	19650	-65.39	20230201	6300	7.94	20231026	19650	-65.39	20230201	6300	7.94	20231026	3.48	N	296640	500	26 억	99401	N	N	N	N
161	20231201	090920	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6780	-70	5	-1.02	13162070	1939	12.71	6800	6840	6780	8900	4800	6850	6788.07	1.92	0	-35	6996	6922	6836	6762	6676	6880	6720	26	2050	500	4110	10	1	5178252	351	13.64	1.11	12	0.04	497.00	6096.00	19650	20230201	-65.50	6300	20231026	7.62	19650	-65.50	20230201	6300	7.62	20231026	19650	-65.50	20230201	6300	7.62	20231026	3.48	N	296640	500	26 억	99401	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History