KissMeData/046440/price/prices-20231201.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	160537	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5460	20	2	0.37	369387650	68102	33.98	5440	5460	5350	7070	3810	5440	5423.75	3.58	1716	1726	5666	5552	5476	5362	5286	5515	5325	194	1630	500	3910	10	1	38825568	2120	7.57	0.65	12	0.18	721.00	8353.00	9010	20230629	-39.40	4650	20231027	17.42	9010	-39.40	20230629	4650	17.42	20231027	9010	-39.40	20230629	4650	17.42	20231027	4.40	N	046440	500	194 억	1391398	N	N	46	N	N
3	20231229	150534	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5460	20	2	0.37	369387650	68102	33.98	5440	5460	5350	7070	3810	5440	5423.75	3.58	1716	1726	5666	5552	5476	5362	5286	5515	5325	194	1630	500	3910	10	1	38825568	2120	7.57	0.65	12	0.18	721.00	8353.00	9010	20230629	-39.40	4650	20231027	17.42	9010	-39.40	20230629	4650	17.42	20231027	9010	-39.40	20230629	4650	17.42	20231027	4.40	N	046440	500	194 억	1391398	N	N	46	N	N
4	20231229	140534	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5460	20	2	0.37	369387650	68102	33.98	5440	5460	5350	7070	3810	5440	5423.75	3.58	1716	1726	5666	5552	5476	5362	5286	5515	5325	194	1630	500	3910	10	1	38825568	2120	7.57	0.65	12	0.18	721.00	8353.00	9010	20230629	-39.40	4650	20231027	17.42	9010	-39.40	20230629	4650	17.42	20231027	9010	-39.40	20230629	4650	17.42	20231027	4.40	N	046440	500	194 억	1391398	N	N	46	N	N
5	20231229	130534	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5460	20	2	0.37	369387650	68102	33.98	5440	5460	5350	7070	3810	5440	5423.75	3.58	1716	1726	5666	5552	5476	5362	5286	5515	5325	194	1630	500	3910	10	1	38825568	2120	7.57	0.65	12	0.18	721.00	8353.00	9010	20230629	-39.40	4650	20231027	17.42	9010	-39.40	20230629	4650	17.42	20231027	9010	-39.40	20230629	4650	17.42	20231027	4.40	N	046440	500	194 억	1391398	N	N	46	N	N
6	20231229	120534	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5460	20	2	0.37	369387650	68102	33.98	5440	5460	5350	7070	3810	5440	5423.75	3.58	1716	1726	5666	5552	5476	5362	5286	5515	5325	194	1630	500	3910	10	1	38825568	2120	7.57	0.65	12	0.18	721.00	8353.00	9010	20230629	-39.40	4650	20231027	17.42	9010	-39.40	20230629	4650	17.42	20231027	9010	-39.40	20230629	4650	17.42	20231027	4.40	N	046440	500	194 억	1391398	N	N	46	N	N
7	20231229	110512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5460	20	2	0.37	369387650	68102	33.98	5440	5460	5350	7070	3810	5440	5423.75	3.58	1716	1726	5666	5552	5476	5362	5286	5515	5325	194	1630	500	3910	10	1	38825568	2120	7.57	0.65	12	0.18	721.00	8353.00	9010	20230629	-39.40	4650	20231027	17.42	9010	-39.40	20230629	4650	17.42	20231027	9010	-39.40	20230629	4650	17.42	20231027	4.40	N	046440	500	194 억	1391398	N	N	46	N	N
8	20231229	100517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5460	20	2	0.37	369387650	68102	33.98	5440	5460	5350	7070	3810	5440	5423.75	3.58	1716	1726	5666	5552	5476	5362	5286	5515	5325	194	1630	500	3910	10	1	38825568	2120	7.57	0.65	12	0.18	721.00	8353.00	9010	20230629	-39.40	4650	20231027	17.42	9010	-39.40	20230629	4650	17.42	20231027	9010	-39.40	20230629	4650	17.42	20231027	4.40	N	046440	500	194 억	1391398	N	N	46	N	N
9	20231229	090517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5460	20	2	0.37	369387650	68102	33.98	5440	5460	5350	7070	3810	5440	5423.75	3.58	1716	1726	5666	5552	5476	5362	5286	5515	5325	194	1630	500	3910	10	1	38825568	2120	7.57	0.65	12	0.18	721.00	8353.00	9010	20230629	-39.40	4650	20231027	17.42	9010	-39.40	20230629	4650	17.42	20231027	9010	-39.40	20230629	4650	17.42	20231027	4.40	N	046440	500	194 억	1391398	N	N	46	N	N
10	20231228	160511	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5460	20	2	0.37	369223800	68072	33.97	5440	5460	5350	7070	3810	5440	5423.75	3.58	0	1726	5666	5552	5476	5362	5286	5515	5325	194	1630	500	3910	10	1	38825568	2120	7.57	0.65	12	0.18	721.00	8353.00	9010	20230629	-39.40	4650	20231027	17.42	9010	-39.40	20230629	4650	17.42	20231027	9010	-39.40	20230629	4650	17.42	20231027	4.40	N	046440	500	194 억	1389682	N	N	46	N	N
11	20231228	150517	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5450	10	2	0.18	334300650	61664	30.77	5440	5460	5350	7070	3810	5440	5421.33	3.58	0	2341	5666	5552	5476	5362	5286	5515	5325	194	1630	500	3910	10	1	38825568	2116	7.56	0.65	12	0.16	721.00	8353.00	9010	20230629	-39.51	4650	20231027	17.20	9010	-39.51	20230629	4650	17.20	20231027	9010	-39.51	20230629	4650	17.20	20231027	4.40	N	046440	500	194 억	1389682	N	N	7	N	N
12	20231228	140511	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5430	-10	5	-0.18	259076990	47836	23.87	5440	5450	5350	7070	3810	5440	5415.94	3.58	0	2856	5666	5552	5476	5362	5286	5515	5325	194	1630	500	3910	10	1	38825568	2108	7.53	0.65	12	0.12	721.00	8353.00	9010	20230629	-39.73	4650	20231027	16.77	9010	-39.73	20230629	4650	16.77	20231027	9010	-39.73	20230629	4650	16.77	20231027	4.40	N	046440	500	194 억	1389682	N	N	7	N	N
13	20231228	130512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5440	0	3	0.00	185095540	34169	17.05	5440	5450	5350	7070	3810	5440	5417.06	3.58	0	4855	5666	5552	5476	5362	5286	5515	5325	194	1630	500	3910	10	1	38825568	2112	7.55	0.65	12	0.09	721.00	8353.00	9010	20230629	-39.62	4650	20231027	16.99	9010	-39.62	20230629	4650	16.99	20231027	9010	-39.62	20230629	4650	16.99	20231027	4.40	N	046440	500	194 억	1389682	N	N	7	N	N
14	20231228	120514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5430	-10	5	-0.18	106700810	19698	9.83	5440	5450	5350	7070	3810	5440	5416.83	3.58	0	2884	5666	5552	5476	5362	5286	5515	5325	194	1630	500	3910	10	1	38825568	2108	7.53	0.65	12	0.05	721.00	8353.00	9010	20230629	-39.73	4650	20231027	16.77	9010	-39.73	20230629	4650	16.77	20231027	9010	-39.73	20230629	4650	16.77	20231027	4.40	N	046440	500	194 억	1389682	N	N	7	N	N
15	20231228	110513	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5430	-10	5	-0.18	90685060	16749	8.36	5440	5450	5350	7070	3810	5440	5414.36	3.58	0	3478	5666	5552	5476	5362	5286	5515	5325	194	1630	500	3910	10	1	38825568	2108	7.53	0.65	12	0.04	721.00	8353.00	9010	20230629	-39.73	4650	20231027	16.77	9010	-39.73	20230629	4650	16.77	20231027	9010	-39.73	20230629	4650	16.77	20231027	4.40	N	046440	500	194 억	1389682	N	N	7	N	N
16	20231228	100511	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5450	10	2	0.18	75767960	14006	6.99	5440	5450	5350	7070	3810	5440	5409.68	3.58	0	3721	5666	5552	5476	5362	5286	5515	5325	194	1630	500	3910	10	1	38825568	2116	7.56	0.65	12	0.04	721.00	8353.00	9010	20230629	-39.51	4650	20231027	17.20	9010	-39.51	20230629	4650	17.20	20231027	9010	-39.51	20230629	4650	17.20	20231027	4.40	N	046440	500	194 억	1389682	N	N	7	N	N
17	20231228	090512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5390	-50	5	-0.92	24171020	4491	2.24	5440	5440	5350	7070	3810	5440	5382.10	3.58	0	128	5666	5552	5476	5362	5286	5515	5325	194	1630	500	3910	10	1	38825568	2093	7.48	0.65	12	0.01	721.00	8353.00	9010	20230629	-40.18	4650	20231027	15.91	9010	-40.18	20230629	4650	15.91	20231027	9010	-40.18	20230629	4650	15.91	20231027	4.40	N	046440	500	194 억	1389682	N	N	7	N	N
18	20231227	160509	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5440	-260	5	-4.56	1081239200	197810	88.04	5540	5590	5400	7410	3990	5700	5466.05	3.78	0	-78450	5793	5746	5663	5616	5533	5770	5640	194	1710	500	4100	10	1	38825568	2112	7.55	0.65	12	0.51	721.00	8353.00	9010	20230629	-39.62	4650	20231027	16.99	9010	-39.62	20230629	4650	16.99	20231027	9010	-39.62	20230629	4650	16.99	20231027	4.40	N	046440	500	194 억	1468154	N	N	7	N	N
19	20231227	150515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5450	-250	5	-4.39	1038584680	189972	84.55	5540	5590	5400	7410	3990	5700	5467.03	3.78	0	-76352	5793	5746	5663	5616	5533	5770	5640	194	1710	500	4100	10	1	38825568	2116	7.56	0.65	12	0.49	721.00	8353.00	9010	20230629	-39.51	4650	20231027	17.20	9010	-39.51	20230629	4650	17.20	20231027	9010	-39.51	20230629	4650	17.20	20231027	4.40	N	046440	500	194 억	1468154	N	N	7	N	N
20	20231227	140514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5430	-270	5	-4.74	970344310	177444	78.97	5540	5590	5400	7410	3990	5700	5468.45	3.78	0	-71083	5793	5746	5663	5616	5533	5770	5640	194	1710	500	4100	10	1	38825568	2108	7.53	0.65	12	0.46	721.00	8353.00	9010	20230629	-39.73	4650	20231027	16.77	9010	-39.73	20230629	4650	16.77	20231027	9010	-39.73	20230629	4650	16.77	20231027	4.40	N	046440	500	194 억	1468154	N	N	7	N	N
21	20231227	130509	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5440	-260	5	-4.56	879390880	160689	71.52	5540	5590	5400	7410	3990	5700	5472.62	3.78	0	-64628	5793	5746	5663	5616	5533	5770	5640	194	1710	500	4100	10	1	38825568	2112	7.55	0.65	12	0.41	721.00	8353.00	9010	20230629	-39.62	4650	20231027	16.99	9010	-39.62	20230629	4650	16.99	20231027	9010	-39.62	20230629	4650	16.99	20231027	4.40	N	046440	500	194 억	1468154	N	N	7	N	N
22	20231227	120509	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5440	-260	5	-4.56	820902230	149934	66.73	5540	5590	5400	7410	3990	5700	5475.08	3.78	0	-58110	5793	5746	5663	5616	5533	5770	5640	194	1710	500	4100	10	1	38825568	2112	7.55	0.65	12	0.39	721.00	8353.00	9010	20230629	-39.62	4650	20231027	16.99	9010	-39.62	20230629	4650	16.99	20231027	9010	-39.62	20230629	4650	16.99	20231027	4.40	N	046440	500	194 억	1468154	N	N	7	N	N
23	20231227	110512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5430	-270	5	-4.74	763894240	139456	62.07	5540	5590	5400	7410	3990	5700	5477.66	3.78	0	-50224	5793	5746	5663	5616	5533	5770	5640	194	1710	500	4100	10	1	38825568	2108	7.53	0.65	12	0.36	721.00	8353.00	9010	20230629	-39.73	4650	20231027	16.77	9010	-39.73	20230629	4650	16.77	20231027	9010	-39.73	20230629	4650	16.77	20231027	4.40	N	046440	500	194 억	1468154	N	N	7	N	N
24	20231227	100513	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5430	-270	5	-4.74	643355290	117274	52.19	5540	5590	5400	7410	3990	5700	5485.91	3.78	0	-43596	5793	5746	5663	5616	5533	5770	5640	194	1710	500	4100	10	1	38825568	2108	7.53	0.65	12	0.30	721.00	8353.00	9010	20230629	-39.73	4650	20231027	16.77	9010	-39.73	20230629	4650	16.77	20231027	9010	-39.73	20230629	4650	16.77	20231027	4.40	N	046440	500	194 억	1468154	N	N	7	N	N
25	20231227	090514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5570	-130	5	-2.28	89896220	16220	7.22	5540	5590	5520	7410	3990	5700	5542.26	3.78	0	2410	5793	5746	5663	5616	5533	5770	5640	194	1710	500	4100	10	1	38825568	2163	7.73	0.67	12	0.04	721.00	8353.00	9010	20230629	-38.18	4650	20231027	19.78	9010	-38.18	20230629	4650	19.78	20231027	9010	-38.18	20230629	4650	19.78	20231027	4.40	N	046440	500	194 억	1468154	N	N	7	N	N
26	20231226	160514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5700	100	2	1.79	1243437770	219652	214.12	5630	5710	5580	7280	3920	5600	5660.91	3.74	0	18614	5726	5662	5626	5562	5526	5645	5545	194	1680	500	4030	10	1	38825568	2213	7.91	0.68	12	0.57	721.00	8353.00	9010	20230629	-36.74	4650	20231027	22.58	9010	-36.74	20230629	4650	22.58	20231027	9010	-36.74	20230629	4650	22.58	20231027	4.40	N	046440	500	194 억	1451319	N	N	7	N	N
27	20231226	150511	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5680	80	2	1.43	1088031880	192343	187.50	5630	5710	5580	7280	3920	5600	5656.73	3.74	0	21592	5726	5662	5626	5562	5526	5645	5545	194	1680	500	4030	10	1	38825568	2205	7.88	0.68	12	0.50	721.00	8353.00	9010	20230629	-36.96	4650	20231027	22.15	9010	-36.96	20230629	4650	22.15	20231027	9010	-36.96	20230629	4650	22.15	20231027	4.40	N	046440	500	194 억	1451319	N	N	10	N	N
28	20231226	140513	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5670	70	2	1.25	919932060	162710	158.61	5630	5710	5580	7280	3920	5600	5653.81	3.74	0	22924	5726	5662	5626	5562	5526	5645	5545	194	1680	500	4030	10	1	38825568	2201	7.86	0.68	12	0.42	721.00	8353.00	9010	20230629	-37.07	4650	20231027	21.94	9010	-37.07	20230629	4650	21.94	20231027	9010	-37.07	20230629	4650	21.94	20231027	4.40	N	046440	500	194 억	1451319	N	N	10	N	N
29	20231226	130513	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5680	80	2	1.43	766651590	135684	132.27	5630	5710	5580	7280	3920	5600	5650.27	3.74	0	18971	5726	5662	5626	5562	5526	5645	5545	194	1680	500	4030	10	1	38825568	2205	7.88	0.68	12	0.35	721.00	8353.00	9010	20230629	-36.96	4650	20231027	22.15	9010	-36.96	20230629	4650	22.15	20231027	9010	-36.96	20230629	4650	22.15	20231027	4.40	N	046440	500	194 억	1451319	N	N	10	N	N
30	20231226	120512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5660	60	2	1.07	672616720	119099	116.10	5630	5710	5580	7280	3920	5600	5647.54	3.74	0	20143	5726	5662	5626	5562	5526	5645	5545	194	1680	500	4030	10	1	38825568	2198	7.85	0.68	12	0.31	721.00	8353.00	9010	20230629	-37.18	4650	20231027	21.72	9010	-37.18	20230629	4650	21.72	20231027	9010	-37.18	20230629	4650	21.72	20231027	4.40	N	046440	500	194 억	1451319	N	N	10	N	N
31	20231226	110516	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5630	30	2	0.54	563985270	99878	97.36	5630	5710	5580	7280	3920	5600	5646.74	3.74	0	9163	5726	5662	5626	5562	5526	5645	5545	194	1680	500	4030	10	1	38825568	2186	7.81	0.67	12	0.26	721.00	8353.00	9010	20230629	-37.51	4650	20231027	21.08	9010	-37.51	20230629	4650	21.08	20231027	9010	-37.51	20230629	4650	21.08	20231027	4.40	N	046440	500	194 억	1451319	N	N	10	N	N
32	20231226	100512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5670	70	2	1.25	393556290	69615	67.86	5630	5710	5580	7280	3920	5600	5653.33	3.74	0	4802	5726	5662	5626	5562	5526	5645	5545	194	1680	500	4030	10	1	38825568	2201	7.86	0.68	12	0.18	721.00	8353.00	9010	20230629	-37.07	4650	20231027	21.94	9010	-37.07	20230629	4650	21.94	20231027	9010	-37.07	20230629	4650	21.94	20231027	4.40	N	046440	500	194 억	1451319	N	N	10	N	N
33	20231226	090513	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5580	-20	5	-0.36	38325760	6833	6.66	5630	5640	5580	7280	3920	5600	5608.92	3.74	0	-3877	5726	5662	5626	5562	5526	5645	5545	194	1680	500	4030	10	1	38825568	2166	7.74	0.67	12	0.02	721.00	8353.00	9010	20230629	-38.07	4650	20231027	20.00	9010	-38.07	20230629	4650	20.00	20231027	9010	-38.07	20230629	4650	20.00	20231027	4.40	N	046440	500	194 억	1451319	N	N	10	N	N
34	20231222	160506	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5600	-40	5	-0.71	577134330	102551	114.65	5630	5690	5590	7330	3950	5640	5627.82	3.78	0	-17357	5726	5682	5626	5582	5526	5705	5605	194	1690	500	4060	10	1	38825568	2174	7.77	0.67	12	0.26	721.00	8353.00	9010	20230629	-37.85	4650	20231027	20.43	9010	-37.85	20230629	4650	20.43	20231027	9010	-37.85	20230629	4650	20.43	20231027	4.36	N	046440	500	194 억	1468675	N	N	10	N	N
35	20231222	150506	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5620	-20	5	-0.35	496809610	88201	98.60	5630	5690	5600	7330	3950	5640	5632.70	3.78	0	-8662	5726	5682	5626	5582	5526	5705	5605	194	1690	500	4060	10	1	38825568	2182	7.79	0.67	12	0.23	721.00	8353.00	9010	20230629	-37.62	4650	20231027	20.86	9010	-37.62	20230629	4650	20.86	20231027	9010	-37.62	20230629	4650	20.86	20231027	4.36	N	046440	500	194 억	1468675	N	N	18	N	N
36	20231222	140502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5640	0	3	0.00	434761690	77140	86.24	5630	5690	5610	7330	3950	5640	5636.01	3.78	0	-7533	5726	5682	5626	5582	5526	5705	5605	194	1690	500	4060	10	1	38825568	2190	7.82	0.68	12	0.20	721.00	8353.00	9010	20230629	-37.40	4650	20231027	21.29	9010	-37.40	20230629	4650	21.29	20231027	9010	-37.40	20230629	4650	21.29	20231027	4.36	N	046440	500	194 억	1468675	N	N	18	N	N
37	20231222	130502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5630	-10	5	-0.18	349984940	62056	69.38	5630	5690	5610	7330	3950	5640	5639.82	3.78	0	-6104	5726	5682	5626	5582	5526	5705	5605	194	1690	500	4060	10	1	38825568	2186	7.81	0.67	12	0.16	721.00	8353.00	9010	20230629	-37.51	4650	20231027	21.08	9010	-37.51	20230629	4650	21.08	20231027	9010	-37.51	20230629	4650	21.08	20231027	4.36	N	046440	500	194 억	1468675	N	N	18	N	N
38	20231222	120503	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5640	0	3	0.00	283748050	50283	56.21	5630	5690	5620	7330	3950	5640	5643.02	3.78	0	-7445	5726	5682	5626	5582	5526	5705	5605	194	1690	500	4060	10	1	38825568	2190	7.82	0.68	12	0.13	721.00	8353.00	9010	20230629	-37.40	4650	20231027	21.29	9010	-37.40	20230629	4650	21.29	20231027	9010	-37.40	20230629	4650	21.29	20231027	4.36	N	046440	500	194 억	1468675	N	N	18	N	N
39	20231222	110504	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5650	10	2	0.18	249301370	44176	49.39	5630	5690	5620	7330	3950	5640	5643.37	3.78	0	-7367	5726	5682	5626	5582	5526	5705	5605	194	1690	500	4060	10	1	38825568	2194	7.84	0.68	12	0.11	721.00	8353.00	9010	20230629	-37.29	4650	20231027	21.51	9010	-37.29	20230629	4650	21.51	20231027	9010	-37.29	20230629	4650	21.51	20231027	4.36	N	046440	500	194 억	1468675	N	N	18	N	N
40	20231222	100502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5640	0	3	0.00	188494830	33391	37.33	5630	5690	5620	7330	3950	5640	5645.08	3.78	0	-6566	5726	5682	5626	5582	5526	5705	5605	194	1690	500	4060	10	1	38825568	2190	7.82	0.68	12	0.09	721.00	8353.00	9010	20230629	-37.40	4650	20231027	21.29	9010	-37.40	20230629	4650	21.29	20231027	9010	-37.40	20230629	4650	21.29	20231027	4.36	N	046440	500	194 억	1468675	N	N	18	N	N
41	20231222	090502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5660	20	2	0.35	25960760	4597	5.14	5630	5690	5630	7330	3950	5640	5647.33	3.78	0	2228	5726	5682	5626	5582	5526	5705	5605	194	1690	500	4060	10	1	38825568	2198	7.85	0.68	12	0.01	721.00	8353.00	9010	20230629	-37.18	4650	20231027	21.72	9010	-37.18	20230629	4650	21.72	20231027	9010	-37.18	20230629	4650	21.72	20231027	4.36	N	046440	500	194 억	1468675	N	N	18	N	N
42	20231221	160500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5640	-10	5	-0.18	502363680	89423	46.76	5610	5670	5570	7340	3960	5650	5617.69	3.80	0	-8542	5763	5706	5623	5566	5483	5735	5595	194	1690	500	4060	10	1	38825568	2190	7.82	0.68	12	0.23	721.00	8353.00	9010	20230629	-37.40	4650	20231027	21.29	9010	-37.40	20230629	4650	21.29	20231027	9010	-37.40	20230629	4650	21.29	20231027	4.35	N	046440	500	194 억	1477169	N	N	18	N	N
43	20231221	150502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5620	-30	5	-0.53	457794470	81510	42.63	5610	5670	5570	7340	3960	5650	5616.42	3.80	0	-6364	5763	5706	5623	5566	5483	5735	5595	194	1690	500	4060	10	1	38825568	2182	7.79	0.67	12	0.21	721.00	8353.00	9010	20230629	-37.62	4650	20231027	20.86	9010	-37.62	20230629	4650	20.86	20231027	9010	-37.62	20230629	4650	20.86	20231027	4.35	N	046440	500	194 억	1477169	N	N	16	N	N
44	20231221	140500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5620	-30	5	-0.53	405351790	72152	37.73	5610	5670	5570	7340	3960	5650	5618.03	3.80	0	-5056	5763	5706	5623	5566	5483	5735	5595	194	1690	500	4060	10	1	38825568	2182	7.79	0.67	12	0.19	721.00	8353.00	9010	20230629	-37.62	4650	20231027	20.86	9010	-37.62	20230629	4650	20.86	20231027	9010	-37.62	20230629	4650	20.86	20231027	4.35	N	046440	500	194 억	1477169	N	N	16	N	N
45	20231221	130501	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5620	-30	5	-0.53	335601370	59744	31.24	5610	5670	5570	7340	3960	5650	5617.32	3.80	0	-2972	5763	5706	5623	5566	5483	5735	5595	194	1690	500	4060	10	1	38825568	2182	7.79	0.67	12	0.15	721.00	8353.00	9010	20230629	-37.62	4650	20231027	20.86	9010	-37.62	20230629	4650	20.86	20231027	9010	-37.62	20230629	4650	20.86	20231027	4.35	N	046440	500	194 억	1477169	N	N	16	N	N
46	20231221	120503	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5640	-10	5	-0.18	289193700	51511	26.94	5610	5660	5570	7340	3960	5650	5614.21	3.80	0	282	5763	5706	5623	5566	5483	5735	5595	194	1690	500	4060	10	1	38825568	2190	7.82	0.68	12	0.13	721.00	8353.00	9010	20230629	-37.40	4650	20231027	21.29	9010	-37.40	20230629	4650	21.29	20231027	9010	-37.40	20230629	4650	21.29	20231027	4.35	N	046440	500	194 억	1477169	N	N	16	N	N
47	20231221	110503	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5590	-60	5	-1.06	253795510	45205	23.64	5610	5660	5570	7340	3960	5650	5614.32	3.80	0	-173	5763	5706	5623	5566	5483	5735	5595	194	1690	500	4060	10	1	38825568	2170	7.75	0.67	12	0.12	721.00	8353.00	9010	20230629	-37.96	4650	20231027	20.22	9010	-37.96	20230629	4650	20.22	20231027	9010	-37.96	20230629	4650	20.22	20231027	4.35	N	046440	500	194 억	1477169	N	N	16	N	N
48	20231221	100500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5620	-30	5	-0.53	152646270	27181	14.21	5610	5660	5570	7340	3960	5650	5615.92	3.80	0	3691	5763	5706	5623	5566	5483	5735	5595	194	1690	500	4060	10	1	38825568	2182	7.79	0.67	12	0.07	721.00	8353.00	9010	20230629	-37.62	4650	20231027	20.86	9010	-37.62	20230629	4650	20.86	20231027	9010	-37.62	20230629	4650	20.86	20231027	4.35	N	046440	500	194 억	1477169	N	N	16	N	N
49	20231221	090502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5600	-50	5	-0.88	23820960	4256	2.23	5610	5630	5570	7340	3960	5650	5597.03	3.80	0	968	5763	5706	5623	5566	5483	5735	5595	194	1690	500	4060	10	1	38825568	2174	7.77	0.67	12	0.01	721.00	8353.00	9010	20230629	-37.85	4650	20231027	20.43	9010	-37.85	20230629	4650	20.43	20231027	9010	-37.85	20230629	4650	20.43	20231027	4.35	N	046440	500	194 억	1477169	N	N	16	N	N
50	20231220	160502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5650	100	2	1.80	1067684460	190492	159.09	5540	5680	5540	7210	3890	5550	5604.74	3.79	0	5281	5616	5582	5516	5482	5416	5600	5500	194	1660	500	3990	10	1	38825568	2194	7.84	0.68	12	0.49	721.00	8353.00	9010	20230629	-37.29	4650	20231027	21.51	9010	-37.29	20230629	4650	21.51	20231027	9010	-37.29	20230629	4650	21.51	20231027	4.38	N	046440	500	194 억	1473003	N	N	16	N	N
51	20231220	150528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5650	100	2	1.80	990763960	176858	147.71	5540	5680	5540	7210	3890	5550	5602.03	3.79	0	9034	5616	5582	5516	5482	5416	5600	5500	194	1660	500	3990	10	1	38825568	2194	7.84	0.68	12	0.46	721.00	8353.00	9010	20230629	-37.29	4650	20231027	21.51	9010	-37.29	20230629	4650	21.51	20231027	9010	-37.29	20230629	4650	21.51	20231027	4.38	N	046440	500	194 억	1473003	N	N	17	N	N
52	20231220	140535	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5580	30	2	0.54	804952710	143793	120.09	5540	5660	5540	7210	3890	5550	5598.00	3.79	0	11309	5616	5582	5516	5482	5416	5600	5500	194	1660	500	3990	10	1	38825568	2166	7.74	0.67	12	0.37	721.00	8353.00	9010	20230629	-38.07	4650	20231027	20.00	9010	-38.07	20230629	4650	20.00	20231027	9010	-38.07	20230629	4650	20.00	20231027	4.38	N	046440	500	194 억	1473003	N	N	17	N	N
53	20231220	130530	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5600	50	2	0.90	681016230	121561	101.52	5540	5660	5540	7210	3890	5550	5602.26	3.79	0	4108	5616	5582	5516	5482	5416	5600	5500	194	1660	500	3990	10	1	38825568	2174	7.77	0.67	12	0.31	721.00	8353.00	9010	20230629	-37.85	4650	20231027	20.43	9010	-37.85	20230629	4650	20.43	20231027	9010	-37.85	20230629	4650	20.43	20231027	4.38	N	046440	500	194 억	1473003	N	N	17	N	N
54	20231220	120500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5610	60	2	1.08	566497180	101056	84.40	5540	5660	5540	7210	3890	5550	5605.77	3.79	0	4859	5616	5582	5516	5482	5416	5600	5500	194	1660	500	3990	10	1	38825568	2178	7.78	0.67	12	0.26	721.00	8353.00	9010	20230629	-37.74	4650	20231027	20.65	9010	-37.74	20230629	4650	20.65	20231027	9010	-37.74	20230629	4650	20.65	20231027	4.38	N	046440	500	194 억	1473003	N	N	17	N	N
55	20231220	110502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5610	60	2	1.08	413170450	73837	61.67	5540	5650	5540	7210	3890	5550	5595.71	3.79	0	12258	5616	5582	5516	5482	5416	5600	5500	194	1660	500	3990	10	1	38825568	2178	7.78	0.67	12	0.19	721.00	8353.00	9010	20230629	-37.74	4650	20231027	20.65	9010	-37.74	20230629	4650	20.65	20231027	9010	-37.74	20230629	4650	20.65	20231027	4.38	N	046440	500	194 억	1473003	N	N	17	N	N
56	20231220	100501	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5570	20	2	0.36	224494250	40193	33.57	5540	5610	5540	7210	3890	5550	5585.41	3.79	0	8184	5616	5582	5516	5482	5416	5600	5500	194	1660	500	3990	10	1	38825568	2163	7.73	0.67	12	0.10	721.00	8353.00	9010	20230629	-38.18	4650	20231027	19.78	9010	-38.18	20230629	4650	19.78	20231027	9010	-38.18	20230629	4650	19.78	20231027	4.38	N	046440	500	194 억	1473003	N	N	17	N	N
57	20231220	090501	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5560	10	2	0.18	2635620	475	0.40	5540	5560	5540	7210	3890	5550	5548.67	3.79	0	-30	5616	5582	5516	5482	5416	5600	5500	194	1660	500	3990	10	1	38825568	2159	7.71	0.67	12	0.00	721.00	8353.00	9010	20230629	-38.29	4650	20231027	19.57	9010	-38.29	20230629	4650	19.57	20231027	9010	-38.29	20230629	4650	19.57	20231027	4.38	N	046440	500	194 억	1473003	N	N	17	N	N
58	20231219	160501	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5550	40	2	0.73	652972120	118728	161.22	5490	5550	5450	7160	3860	5510	5499.30	3.73	0	24349	5590	5550	5500	5460	5410	5525	5435	194	1650	500	3960	10	1	38825568	2155	7.70	0.66	12	0.31	721.00	8353.00	9010	20230629	-38.40	4650	20231027	19.35	9010	-38.40	20230629	4650	19.35	20231027	9010	-38.40	20230629	4650	19.35	20231027	4.43	N	046440	500	194 억	1449570	N	N	17	N	N
59	20231219	150502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5520	10	2	0.18	583318960	106165	144.16	5490	5540	5450	7160	3860	5510	5494.46	3.73	0	25962	5590	5550	5500	5460	5410	5525	5435	194	1650	500	3960	10	1	38825568	2143	7.66	0.66	12	0.27	721.00	8353.00	9010	20230629	-38.73	4650	20231027	18.71	9010	-38.73	20230629	4650	18.71	20231027	9010	-38.73	20230629	4650	18.71	20231027	4.43	N	046440	500	194 억	1449570	N	N	14	N	N
60	20231219	140500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5520	10	2	0.18	520610390	94768	128.69	5490	5540	5450	7160	3860	5510	5493.53	3.73	0	25058	5590	5550	5500	5460	5410	5525	5435	194	1650	500	3960	10	1	38825568	2143	7.66	0.66	12	0.24	721.00	8353.00	9010	20230629	-38.73	4650	20231027	18.71	9010	-38.73	20230629	4650	18.71	20231027	9010	-38.73	20230629	4650	18.71	20231027	4.43	N	046440	500	194 억	1449570	N	N	14	N	N
61	20231219	130502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5500	-10	5	-0.18	362806050	66082	89.73	5490	5530	5450	7160	3860	5510	5490.24	3.73	0	14229	5590	5550	5500	5460	5410	5525	5435	194	1650	500	3960	10	1	38825568	2135	7.63	0.66	12	0.17	721.00	8353.00	9010	20230629	-38.96	4650	20231027	18.28	9010	-38.96	20230629	4650	18.28	20231027	9010	-38.96	20230629	4650	18.28	20231027	4.43	N	046440	500	194 억	1449570	N	N	14	N	N
62	20231219	120503	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5510	0	3	0.00	284576390	51865	70.43	5490	5530	5450	7160	3860	5510	5486.87	3.73	0	13583	5590	5550	5500	5460	5410	5525	5435	194	1650	500	3960	10	1	38825568	2139	7.64	0.66	12	0.13	721.00	8353.00	9010	20230629	-38.85	4650	20231027	18.49	9010	-38.85	20230629	4650	18.49	20231027	9010	-38.85	20230629	4650	18.49	20231027	4.43	N	046440	500	194 억	1449570	N	N	14	N	N
63	20231219	110502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5510	0	3	0.00	152791080	27839	37.80	5490	5530	5450	7160	3860	5510	5488.38	3.73	0	-3394	5590	5550	5500	5460	5410	5525	5435	194	1650	500	3960	10	1	38825568	2139	7.64	0.66	12	0.07	721.00	8353.00	9010	20230629	-38.85	4650	20231027	18.49	9010	-38.85	20230629	4650	18.49	20231027	9010	-38.85	20230629	4650	18.49	20231027	4.43	N	046440	500	194 억	1449570	N	N	14	N	N
64	20231219	100500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5520	10	2	0.18	68469730	12475	16.94	5490	5520	5450	7160	3860	5510	5488.56	3.73	0	-4536	5590	5550	5500	5460	5410	5525	5435	194	1650	500	3960	10	1	38825568	2143	7.66	0.66	12	0.03	721.00	8353.00	9010	20230629	-38.73	4650	20231027	18.71	9010	-38.73	20230629	4650	18.71	20231027	9010	-38.73	20230629	4650	18.71	20231027	4.43	N	046440	500	194 억	1449570	N	N	14	N	N
65	20231219	090500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5500	-10	5	-0.18	10432770	1896	2.57	5490	5510	5480	7160	3860	5510	5502.52	3.73	0	-889	5590	5550	5500	5460	5410	5525	5435	194	1650	500	3960	10	1	38825568	2135	7.63	0.66	12	0.00	721.00	8353.00	9010	20230629	-38.96	4650	20231027	18.28	9010	-38.96	20230629	4650	18.28	20231027	9010	-38.96	20230629	4650	18.28	20231027	4.43	N	046440	500	194 억	1449570	N	N	14	N	N
66	20231218	160459	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5510	10	2	0.18	403670260	73440	72.98	5540	5540	5450	7150	3850	5500	5496.54	3.79	0	-21560	5620	5560	5460	5400	5300	5590	5430	194	1650	500	3960	10	1	38825568	2139	7.64	0.66	12	0.19	721.00	8353.00	9010	20230629	-38.85	4650	20231027	18.49	9010	-38.85	20230629	4650	18.49	20231027	9010	-38.85	20230629	4650	18.49	20231027	4.42	N	046440	500	194 억	1471130	N	N	14	N	N
67	20231218	150500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	-20	5	-0.36	362392920	65942	65.53	5540	5540	5450	7150	3850	5500	5495.63	3.79	0	-20780	5620	5560	5460	5400	5300	5590	5430	194	1650	500	3960	10	1	38825568	2128	7.60	0.66	12	0.17	721.00	8353.00	9010	20230629	-39.18	4650	20231027	17.85	9010	-39.18	20230629	4650	17.85	20231027	9010	-39.18	20230629	4650	17.85	20231027	4.42	N	046440	500	194 억	1471130	N	N	4	N	N
68	20231218	140458	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5520	20	2	0.36	306541010	55781	55.43	5540	5540	5450	7150	3850	5500	5495.44	3.79	0	-21748	5620	5560	5460	5400	5300	5590	5430	194	1650	500	3960	10	1	38825568	2143	7.66	0.66	12	0.14	721.00	8353.00	9010	20230629	-38.73	4650	20231027	18.71	9010	-38.73	20230629	4650	18.71	20231027	9010	-38.73	20230629	4650	18.71	20231027	4.42	N	046440	500	194 억	1471130	N	N	4	N	N
69	20231218	130459	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5520	20	2	0.36	282948760	51495	51.17	5540	5540	5450	7150	3850	5500	5494.68	3.79	0	-19574	5620	5560	5460	5400	5300	5590	5430	194	1650	500	3960	10	1	38825568	2143	7.66	0.66	12	0.13	721.00	8353.00	9010	20230629	-38.73	4650	20231027	18.71	9010	-38.73	20230629	4650	18.71	20231027	9010	-38.73	20230629	4650	18.71	20231027	4.42	N	046440	500	194 억	1471130	N	N	4	N	N
70	20231218	120455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5490	-10	5	-0.18	257853620	46931	46.64	5540	5540	5450	7150	3850	5500	5494.31	3.79	0	-18977	5620	5560	5460	5400	5300	5590	5430	194	1650	500	3960	10	1	38825568	2132	7.61	0.66	12	0.12	721.00	8353.00	9010	20230629	-39.07	4650	20231027	18.06	9010	-39.07	20230629	4650	18.06	20231027	9010	-39.07	20230629	4650	18.06	20231027	4.42	N	046440	500	194 억	1471130	N	N	4	N	N
71	20231218	110458	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5510	10	2	0.18	214839230	39107	38.86	5540	5540	5450	7150	3850	5500	5493.63	3.79	0	-16659	5620	5560	5460	5400	5300	5590	5430	194	1650	500	3960	10	1	38825568	2139	7.64	0.66	12	0.10	721.00	8353.00	9010	20230629	-38.85	4650	20231027	18.49	9010	-38.85	20230629	4650	18.49	20231027	9010	-38.85	20230629	4650	18.49	20231027	4.42	N	046440	500	194 억	1471130	N	N	4	N	N
72	20231218	100457	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5490	-10	5	-0.18	95381640	17404	17.30	5540	5540	5450	7150	3850	5500	5480.44	3.79	0	-9822	5620	5560	5460	5400	5300	5590	5430	194	1650	500	3960	10	1	38825568	2132	7.61	0.66	12	0.04	721.00	8353.00	9010	20230629	-39.07	4650	20231027	18.06	9010	-39.07	20230629	4650	18.06	20231027	9010	-39.07	20230629	4650	18.06	20231027	4.42	N	046440	500	194 억	1471130	N	N	4	N	N
73	20231218	090454	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	-20	5	-0.36	22555710	4097	4.07	5540	5540	5480	7150	3850	5500	5505.42	3.79	0	-3164	5620	5560	5460	5400	5300	5590	5430	194	1650	500	3960	10	1	38825568	2128	7.60	0.66	12	0.01	721.00	8353.00	9010	20230629	-39.18	4650	20231027	17.85	9010	-39.18	20230629	4650	17.85	20231027	9010	-39.18	20230629	4650	17.85	20231027	4.42	N	046440	500	194 억	1471130	N	N	4	N	N
74	20231215	160455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5500	110	2	2.04	545921980	100073	80.81	5410	5520	5360	7000	3780	5390	5455.19	3.76	0	11079	5643	5516	5433	5306	5223	5475	5265	194	1610	500	3880	10	1	38825568	2135	7.63	0.66	12	0.26	721.00	8353.00	9010	20230629	-38.96	4650	20231027	18.28	9010	-38.96	20230629	4650	18.28	20231027	9010	-38.96	20230629	4650	18.28	20231027	4.42	N	046440	500	194 억	1460028	N	N	4	N	N
75	20231215	150459	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5460	70	2	1.30	511980880	93889	75.82	5410	5520	5360	7000	3780	5390	5453.04	3.76	0	11139	5643	5516	5433	5306	5223	5475	5265	194	1610	500	3880	10	1	38825568	2120	7.57	0.65	12	0.24	721.00	8353.00	9010	20230629	-39.40	4650	20231027	17.42	9010	-39.40	20230629	4650	17.42	20231027	9010	-39.40	20230629	4650	17.42	20231027	4.42	N	046440	500	194 억	1460028	N	N	12	N	N
76	20231215	140458	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5420	30	2	0.56	425552170	78106	63.07	5410	5520	5360	7000	3780	5390	5448.39	3.76	0	10563	5643	5516	5433	5306	5223	5475	5265	194	1610	500	3880	10	1	38825568	2104	7.52	0.65	12	0.20	721.00	8353.00	9010	20230629	-39.84	4650	20231027	16.56	9010	-39.84	20230629	4650	16.56	20231027	9010	-39.84	20230629	4650	16.56	20231027	4.42	N	046440	500	194 억	1460028	N	N	12	N	N
77	20231215	130455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	80	2	1.48	330680190	60687	49.01	5410	5520	5360	7000	3780	5390	5448.95	3.76	0	4693	5643	5516	5433	5306	5223	5475	5265	194	1610	500	3880	10	1	38825568	2124	7.59	0.65	12	0.16	721.00	8353.00	9010	20230629	-39.29	4650	20231027	17.63	9010	-39.29	20230629	4650	17.63	20231027	9010	-39.29	20230629	4650	17.63	20231027	4.42	N	046440	500	194 억	1460028	N	N	12	N	N
78	20231215	120455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5510	120	2	2.23	262323190	48226	38.94	5410	5520	5360	7000	3780	5390	5439.46	3.76	0	6692	5643	5516	5433	5306	5223	5475	5265	194	1610	500	3880	10	1	38825568	2139	7.64	0.66	12	0.12	721.00	8353.00	9010	20230629	-38.85	4650	20231027	18.49	9010	-38.85	20230629	4650	18.49	20231027	9010	-38.85	20230629	4650	18.49	20231027	4.42	N	046440	500	194 억	1460028	N	N	12	N	N
79	20231215	110452	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5450	60	2	1.11	203258100	37449	30.24	5410	5480	5360	7000	3780	5390	5427.60	3.76	0	4875	5643	5516	5433	5306	5223	5475	5265	194	1610	500	3880	10	1	38825568	2116	7.56	0.65	12	0.10	721.00	8353.00	9010	20230629	-39.51	4650	20231027	17.20	9010	-39.51	20230629	4650	17.20	20231027	9010	-39.51	20230629	4650	17.20	20231027	4.42	N	046440	500	194 억	1460028	N	N	12	N	N
80	20231215	100457	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5450	60	2	1.11	135975590	25095	20.27	5410	5470	5360	7000	3780	5390	5418.43	3.76	0	775	5643	5516	5433	5306	5223	5475	5265	194	1610	500	3880	10	1	38825568	2116	7.56	0.65	12	0.06	721.00	8353.00	9010	20230629	-39.51	4650	20231027	17.20	9010	-39.51	20230629	4650	17.20	20231027	9010	-39.51	20230629	4650	17.20	20231027	4.42	N	046440	500	194 억	1460028	N	N	12	N	N
81	20231215	090456	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5410	20	2	0.37	12069360	2227	1.80	5410	5450	5410	7000	3780	5390	5419.56	3.76	0	-629	5643	5516	5433	5306	5223	5475	5265	194	1610	500	3880	10	1	38825568	2100	7.50	0.65	12	0.01	721.00	8353.00	9010	20230629	-39.96	4650	20231027	16.34	9010	-39.96	20230629	4650	16.34	20231027	9010	-39.96	20230629	4650	16.34	20231027	4.42	N	046440	500	194 억	1460028	N	N	12	N	N
82	20231214	160453	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5390	-60	5	-1.10	670465140	123463	84.18	5520	5560	5350	7080	3820	5450	5430.74	3.81	0	-18825	5670	5560	5500	5390	5330	5530	5360	194	1630	500	3920	10	1	38825568	2093	7.48	0.65	12	0.32	721.00	8353.00	9010	20230629	-40.18	4650	20231027	15.91	9010	-40.18	20230629	4650	15.91	20231027	9010	-40.18	20230629	4650	15.91	20231027	4.40	N	046440	500	194 억	1478863	N	N	12	N	N
83	20231214	150509	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5410	-40	5	-0.73	619914390	114102	77.79	5520	5560	5350	7080	3820	5450	5432.98	3.81	0	-19880	5670	5560	5500	5390	5330	5530	5360	194	1630	500	3920	10	1	38825568	2100	7.50	0.65	12	0.29	721.00	8353.00	9010	20230629	-39.96	4650	20231027	16.34	9010	-39.96	20230629	4650	16.34	20231027	9010	-39.96	20230629	4650	16.34	20231027	4.40	N	046440	500	194 억	1478863	N	N	5	N	N
84	20231214	140503	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5430	-20	5	-0.37	419526610	76893	52.43	5520	5560	5400	7080	3820	5450	5455.98	3.81	0	-23256	5670	5560	5500	5390	5330	5530	5360	194	1630	500	3920	10	1	38825568	2108	7.53	0.65	12	0.20	721.00	8353.00	9010	20230629	-39.73	4650	20231027	16.77	9010	-39.73	20230629	4650	16.77	20231027	9010	-39.73	20230629	4650	16.77	20231027	4.40	N	046440	500	194 억	1478863	N	N	5	N	N
85	20231214	130505	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5440	-10	5	-0.18	341666000	62528	42.63	5520	5560	5400	7080	3820	5450	5464.21	3.81	0	-17755	5670	5560	5500	5390	5330	5530	5360	194	1630	500	3920	10	1	38825568	2112	7.55	0.65	12	0.16	721.00	8353.00	9010	20230629	-39.62	4650	20231027	16.99	9010	-39.62	20230629	4650	16.99	20231027	9010	-39.62	20230629	4650	16.99	20231027	4.40	N	046440	500	194 억	1478863	N	N	5	N	N
86	20231214	120515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5420	-30	5	-0.55	305384580	55830	38.06	5520	5560	5410	7080	3820	5450	5469.90	3.81	0	-11891	5670	5560	5500	5390	5330	5530	5360	194	1630	500	3920	10	1	38825568	2104	7.52	0.65	12	0.14	721.00	8353.00	9010	20230629	-39.84	4650	20231027	16.56	9010	-39.84	20230629	4650	16.56	20231027	9010	-39.84	20230629	4650	16.56	20231027	4.40	N	046440	500	194 억	1478863	N	N	5	N	N
87	20231214	110454	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5460	10	2	0.18	235302070	42916	29.26	5520	5560	5420	7080	3820	5450	5482.85	3.81	0	-6708	5670	5560	5500	5390	5330	5530	5360	194	1630	500	3920	10	1	38825568	2120	7.57	0.65	12	0.11	721.00	8353.00	9010	20230629	-39.40	4650	20231027	17.42	9010	-39.40	20230629	4650	17.42	20231027	9010	-39.40	20230629	4650	17.42	20231027	4.40	N	046440	500	194 억	1478863	N	N	5	N	N
88	20231214	100450	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	20	2	0.37	150028580	27253	18.58	5520	5560	5450	7080	3820	5450	5505.03	3.81	0	-2509	5670	5560	5500	5390	5330	5530	5360	194	1630	500	3920	10	1	38825568	2124	7.59	0.65	12	0.07	721.00	8353.00	9010	20230629	-39.29	4650	20231027	17.63	9010	-39.29	20230629	4650	17.63	20231027	9010	-39.29	20230629	4650	17.63	20231027	4.40	N	046440	500	194 억	1478863	N	N	5	N	N
89	20231214	090434	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5540	90	2	1.65	44509730	8053	5.49	5520	5550	5480	7080	3820	5450	5527.10	3.81	0	-925	5670	5560	5500	5390	5330	5530	5360	194	1630	500	3920	10	1	38825568	2151	7.68	0.66	12	0.02	721.00	8353.00	9010	20230629	-38.51	4650	20231027	19.14	9010	-38.51	20230629	4650	19.14	20231027	9010	-38.51	20230629	4650	19.14	20231027	4.40	N	046440	500	194 억	1478863	N	N	5	N	N
90	20231213	160453	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5450	-140	5	-2.50	802867870	146296	103.20	5600	5610	5440	7260	3920	5590	5488.07	3.76	0	17475	5696	5642	5576	5522	5456	5670	5550	194	1670	500	4020	10	1	38825568	2116	7.56	0.65	12	0.38	721.00	8353.00	9010	20230629	-39.51	4650	20231027	17.20	9010	-39.51	20230629	4650	17.20	20231027	9010	-39.51	20230629	4650	17.20	20231027	4.41	N	046440	500	194 억	1461390	N	N	5	N	N
91	20231213	150503	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5450	-140	5	-2.50	766106730	139553	98.45	5600	5610	5450	7260	3920	5590	5489.72	3.76	0	19437	5696	5642	5576	5522	5456	5670	5550	194	1670	500	4020	10	1	38825568	2116	7.56	0.65	12	0.36	721.00	8353.00	9010	20230629	-39.51	4650	20231027	17.20	9010	-39.51	20230629	4650	17.20	20231027	9010	-39.51	20230629	4650	17.20	20231027	4.41	N	046440	500	194 억	1461390	N	N	7	N	N
92	20231213	140503	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5500	-90	5	-1.61	578734400	105252	74.25	5600	5610	5460	7260	3920	5590	5498.56	3.76	0	20565	5696	5642	5576	5522	5456	5670	5550	194	1670	500	4020	10	1	38825568	2135	7.63	0.66	12	0.27	721.00	8353.00	9010	20230629	-38.96	4650	20231027	18.28	9010	-38.96	20230629	4650	18.28	20231027	9010	-38.96	20230629	4650	18.28	20231027	4.41	N	046440	500	194 억	1461390	N	N	7	N	N
93	20231213	130501	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5520	-70	5	-1.25	289750640	52524	37.05	5600	5610	5490	7260	3920	5590	5516.54	3.76	0	-1851	5696	5642	5576	5522	5456	5670	5550	194	1670	500	4020	10	1	38825568	2143	7.66	0.66	12	0.14	721.00	8353.00	9010	20230629	-38.73	4650	20231027	18.71	9010	-38.73	20230629	4650	18.71	20231027	9010	-38.73	20230629	4650	18.71	20231027	4.41	N	046440	500	194 억	1461390	N	N	7	N	N
94	20231213	120500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5530	-60	5	-1.07	240160530	43518	30.70	5600	5610	5490	7260	3920	5590	5518.65	3.76	0	-1317	5696	5642	5576	5522	5456	5670	5550	194	1670	500	4020	10	1	38825568	2147	7.67	0.66	12	0.11	721.00	8353.00	9010	20230629	-38.62	4650	20231027	18.92	9010	-38.62	20230629	4650	18.92	20231027	9010	-38.62	20230629	4650	18.92	20231027	4.41	N	046440	500	194 억	1461390	N	N	7	N	N
95	20231213	110503	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5500	-90	5	-1.61	229491730	41583	29.33	5600	5610	5490	7260	3920	5590	5518.88	3.76	0	-1296	5696	5642	5576	5522	5456	5670	5550	194	1670	500	4020	10	1	38825568	2135	7.63	0.66	12	0.11	721.00	8353.00	9010	20230629	-38.96	4650	20231027	18.28	9010	-38.96	20230629	4650	18.28	20231027	9010	-38.96	20230629	4650	18.28	20231027	4.41	N	046440	500	194 억	1461390	N	N	7	N	N
96	20231213	100506	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5520	-70	5	-1.25	129574880	23451	16.54	5600	5610	5490	7260	3920	5590	5525.35	3.76	0	-1184	5696	5642	5576	5522	5456	5670	5550	194	1670	500	4020	10	1	38825568	2143	7.66	0.66	12	0.06	721.00	8353.00	9010	20230629	-38.73	4650	20231027	18.71	9010	-38.73	20230629	4650	18.71	20231027	9010	-38.73	20230629	4650	18.71	20231027	4.41	N	046440	500	194 억	1461390	N	N	7	N	N
97	20231213	090457	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5540	-50	5	-0.89	33733950	6099	4.30	5600	5610	5490	7260	3920	5590	5531.06	3.76	0	-1048	5696	5642	5576	5522	5456	5670	5550	194	1670	500	4020	10	1	38825568	2151	7.68	0.66	12	0.02	721.00	8353.00	9010	20230629	-38.51	4650	20231027	19.14	9010	-38.51	20230629	4650	19.14	20231027	9010	-38.51	20230629	4650	19.14	20231027	4.41	N	046440	500	194 억	1461390	N	N	7	N	N
98	20231212	160441	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5590	0	3	0.00	786089250	141642	142.69	5580	5630	5510	7260	3920	5590	5549.65	3.80	0	-14926	5690	5640	5610	5560	5530	5625	5545	194	1670	500	4020	10	1	38825568	2170	7.75	0.67	12	0.36	721.00	8353.00	9010	20230629	-37.96	4650	20231027	20.22	9010	-37.96	20230629	4650	20.22	20231027	9010	-37.96	20230629	4650	20.22	20231027	4.42	N	046440	500	194 억	1475960	N	N	7	N	N
99	20231212	150447	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5550	-40	5	-0.72	717328680	129297	130.25	5580	5630	5510	7260	3920	5590	5547.91	3.80	0	-13068	5690	5640	5610	5560	5530	5625	5545	194	1670	500	4020	10	1	38825568	2155	7.70	0.66	12	0.33	721.00	8353.00	9010	20230629	-38.40	4650	20231027	19.35	9010	-38.40	20230629	4650	19.35	20231027	9010	-38.40	20230629	4650	19.35	20231027	4.42	N	046440	500	194 억	1475960	N	N	9	N	N
100	20231212	140429	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5550	-40	5	-0.72	556282370	100270	101.01	5580	5630	5510	7260	3920	5590	5547.84	3.80	0	-12694	5690	5640	5610	5560	5530	5625	5545	194	1670	500	4020	10	1	38825568	2155	7.70	0.66	12	0.26	721.00	8353.00	9010	20230629	-38.40	4650	20231027	19.35	9010	-38.40	20230629	4650	19.35	20231027	9010	-38.40	20230629	4650	19.35	20231027	4.42	N	046440	500	194 억	1475960	N	N	9	N	N
101	20231212	130425	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5530	-60	5	-1.07	506904810	91377	92.05	5580	5630	5510	7260	3920	5590	5547.40	3.80	0	-13647	5690	5640	5610	5560	5530	5625	5545	194	1670	500	4020	10	1	38825568	2147	7.67	0.66	12	0.24	721.00	8353.00	9010	20230629	-38.62	4650	20231027	18.92	9010	-38.62	20230629	4650	18.92	20231027	9010	-38.62	20230629	4650	18.92	20231027	4.42	N	046440	500	194 억	1475960	N	N	9	N	N
102	20231212	120423	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5550	-40	5	-0.72	450097520	81124	81.72	5580	5630	5510	7260	3920	5590	5548.27	3.80	0	-13391	5690	5640	5610	5560	5530	5625	5545	194	1670	500	4020	10	1	38825568	2155	7.70	0.66	12	0.21	721.00	8353.00	9010	20230629	-38.40	4650	20231027	19.35	9010	-38.40	20230629	4650	19.35	20231027	9010	-38.40	20230629	4650	19.35	20231027	4.42	N	046440	500	194 억	1475960	N	N	9	N	N
103	20231212	110428	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5530	-60	5	-1.07	298475760	53766	54.16	5580	5630	5510	7260	3920	5590	5551.38	3.80	0	-11571	5690	5640	5610	5560	5530	5625	5545	194	1670	500	4020	10	1	38825568	2147	7.67	0.66	12	0.14	721.00	8353.00	9010	20230629	-38.62	4650	20231027	18.92	9010	-38.62	20230629	4650	18.92	20231027	9010	-38.62	20230629	4650	18.92	20231027	4.42	N	046440	500	194 억	1475960	N	N	9	N	N
104	20231212	100445	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5560	-30	5	-0.54	189698060	34096	34.35	5580	5630	5550	7260	3920	5590	5563.65	3.80	0	-6420	5690	5640	5610	5560	5530	5625	5545	194	1670	500	4020	10	1	38825568	2159	7.71	0.67	12	0.09	721.00	8353.00	9010	20230629	-38.29	4650	20231027	19.57	9010	-38.29	20230629	4650	19.57	20231027	9010	-38.29	20230629	4650	19.57	20231027	4.42	N	046440	500	194 억	1475960	N	N	9	N	N
105	20231212	090442	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5620	30	2	0.54	42331900	7593	7.65	5580	5630	5550	7260	3920	5590	5575.12	3.80	0	-104	5690	5640	5610	5560	5530	5625	5545	194	1670	500	4020	10	1	38825568	2182	7.79	0.67	12	0.02	721.00	8353.00	9010	20230629	-37.62	4650	20231027	20.86	9010	-37.62	20230629	4650	20.86	20231027	9010	-37.62	20230629	4650	20.86	20231027	4.42	N	046440	500	194 억	1475960	N	N	9	N	N
106	20231211	160445	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5590	-20	5	-0.36	553525320	98794	73.76	5660	5660	5580	7290	3930	5610	5602.91	3.88	18880	-13377	5703	5656	5603	5556	5503	5630	5530	194	1680	500	4030	10	1	38825568	2170	7.75	0.67	12	0.25	721.00	8353.00	9010	20230629	-37.96	4650	20231027	20.22	9010	-37.96	20230629	4650	20.22	20231027	9010	-37.96	20230629	4650	20.22	20231027	4.41	N	046440	500	194 억	1507859	N	N	9	N	N
107	20231211	150443	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5600	-10	5	-0.18	490042630	87435	65.28	5660	5660	5580	7290	3930	5610	5604.65	3.88	18880	-12987	5703	5656	5603	5556	5503	5630	5530	194	1680	500	4030	10	1	38825568	2174	7.77	0.67	12	0.23	721.00	8353.00	9010	20230629	-37.85	4650	20231027	20.43	9010	-37.85	20230629	4650	20.43	20231027	9010	-37.85	20230629	4650	20.43	20231027	4.41	N	046440	500	194 억	1507859	N	N	15	N	N
108	20231211	140443	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5620	10	2	0.18	420867070	75103	56.07	5660	5660	5580	7290	3930	5610	5603.86	3.88	18880	-12763	5703	5656	5603	5556	5503	5630	5530	194	1680	500	4030	10	1	38825568	2182	7.79	0.67	12	0.19	721.00	8353.00	9010	20230629	-37.62	4650	20231027	20.86	9010	-37.62	20230629	4650	20.86	20231027	9010	-37.62	20230629	4650	20.86	20231027	4.41	N	046440	500	194 억	1507859	N	N	15	N	N
109	20231211	130444	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5600	-10	5	-0.18	352222350	62887	46.95	5660	5660	5580	7290	3930	5610	5600.88	3.88	18880	-8627	5703	5656	5603	5556	5503	5630	5530	194	1680	500	4030	10	1	38825568	2174	7.77	0.67	12	0.16	721.00	8353.00	9010	20230629	-37.85	4650	20231027	20.43	9010	-37.85	20230629	4650	20.43	20231027	9010	-37.85	20230629	4650	20.43	20231027	4.41	N	046440	500	194 억	1507859	N	N	15	N	N
110	20231211	120444	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5590	-20	5	-0.36	320436730	57211	42.71	5660	5660	5580	7290	3930	5610	5600.96	3.88	18880	-7158	5703	5656	5603	5556	5503	5630	5530	194	1680	500	4030	10	1	38825568	2170	7.75	0.67	12	0.15	721.00	8353.00	9010	20230629	-37.96	4650	20231027	20.22	9010	-37.96	20230629	4650	20.22	20231027	9010	-37.96	20230629	4650	20.22	20231027	4.41	N	046440	500	194 억	1507859	N	N	15	N	N
111	20231211	110442	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5600	-10	5	-0.18	239394900	42723	31.90	5660	5660	5580	7290	3930	5610	5603.42	3.88	18880	-1357	5703	5656	5603	5556	5503	5630	5530	194	1680	500	4030	10	1	38825568	2174	7.77	0.67	12	0.11	721.00	8353.00	9010	20230629	-37.85	4650	20231027	20.43	9010	-37.85	20230629	4650	20.43	20231027	9010	-37.85	20230629	4650	20.43	20231027	4.41	N	046440	500	194 억	1507859	N	N	15	N	N
112	20231211	100442	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5580	-30	5	-0.53	174968820	31185	23.28	5660	5660	5580	7290	3930	5610	5610.67	3.88	18880	-1318	5703	5656	5603	5556	5503	5630	5530	194	1680	500	4030	10	1	38825568	2166	7.74	0.67	12	0.08	721.00	8353.00	9010	20230629	-38.07	4650	20231027	20.00	9010	-38.07	20230629	4650	20.00	20231027	9010	-38.07	20230629	4650	20.00	20231027	4.41	N	046440	500	194 억	1507859	N	N	15	N	N
113	20231211	090440	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5610	0	3	0.00	36677410	6522	4.87	5660	5660	5600	7290	3930	5610	5623.64	3.88	18880	-694	5703	5656	5603	5556	5503	5630	5530	194	1680	500	4030	10	1	38825568	2178	7.78	0.67	12	0.02	721.00	8353.00	9010	20230629	-37.74	4650	20231027	20.65	9010	-37.74	20230629	4650	20.65	20231027	9010	-37.74	20230629	4650	20.65	20231027	4.41	N	046440	500	194 억	1507859	N	N	15	N	N
114	20231208	160437	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5610	-10	5	-0.18	739177060	131942	35.72	5640	5650	5550	7300	3940	5620	5602.28	3.88	0	-21567	5846	5732	5646	5532	5446	5690	5490	194	1680	500	4040	10	1	38825568	2178	7.78	0.67	12	0.34	721.00	8353.00	9010	20230629	-37.74	4650	20231027	20.65	9010	-37.74	20230629	4650	20.65	20231027	9010	-37.74	20230629	4650	20.65	20231027	4.41	N	046440	500	194 억	1507859	N	N	15	N	N
115	20231208	150440	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5630	10	2	0.18	660344330	117898	31.92	5640	5650	5550	7300	3940	5620	5600.98	3.88	0	-21311	5846	5732	5646	5532	5446	5690	5490	194	1680	500	4040	10	1	38825568	2186	7.81	0.67	12	0.30	721.00	8353.00	9010	20230629	-37.51	4650	20231027	21.08	9010	-37.51	20230629	4650	21.08	20231027	9010	-37.51	20230629	4650	21.08	20231027	4.41	N	046440	500	194 억	1507859	N	N	7	N	N
116	20231208	140438	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5620	0	3	0.00	516110740	92273	24.98	5640	5650	5550	7300	3940	5620	5593.30	3.88	0	-20697	5846	5732	5646	5532	5446	5690	5490	194	1680	500	4040	10	1	38825568	2182	7.79	0.67	12	0.24	721.00	8353.00	9010	20230629	-37.62	4650	20231027	20.86	9010	-37.62	20230629	4650	20.86	20231027	9010	-37.62	20230629	4650	20.86	20231027	4.41	N	046440	500	194 억	1507859	N	N	7	N	N
117	20231208	130437	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5610	-10	5	-0.18	416041090	74473	20.16	5640	5650	5550	7300	3940	5620	5586.47	3.88	0	-18373	5846	5732	5646	5532	5446	5690	5490	194	1680	500	4040	10	1	38825568	2178	7.78	0.67	12	0.19	721.00	8353.00	9010	20230629	-37.74	4650	20231027	20.65	9010	-37.74	20230629	4650	20.65	20231027	9010	-37.74	20230629	4650	20.65	20231027	4.41	N	046440	500	194 억	1507859	N	N	7	N	N
118	20231208	120434	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5620	0	3	0.00	367477730	65817	17.82	5640	5650	5550	7300	3940	5620	5583.33	3.88	0	-16139	5846	5732	5646	5532	5446	5690	5490	194	1680	500	4040	10	1	38825568	2182	7.79	0.67	12	0.17	721.00	8353.00	9010	20230629	-37.62	4650	20231027	20.86	9010	-37.62	20230629	4650	20.86	20231027	9010	-37.62	20230629	4650	20.86	20231027	4.41	N	046440	500	194 억	1507859	N	N	7	N	N
119	20231208	110434	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5570	-50	5	-0.89	316703300	56752	15.36	5640	5650	5550	7300	3940	5620	5580.48	3.88	0	-14119	5846	5732	5646	5532	5446	5690	5490	194	1680	500	4040	10	1	38825568	2163	7.73	0.67	12	0.15	721.00	8353.00	9010	20230629	-38.18	4650	20231027	19.78	9010	-38.18	20230629	4650	19.78	20231027	9010	-38.18	20230629	4650	19.78	20231027	4.41	N	046440	500	194 억	1507859	N	N	7	N	N
120	20231208	100440	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5570	-50	5	-0.89	201104950	35988	9.74	5640	5650	5560	7300	3940	5620	5588.11	3.88	0	-8780	5846	5732	5646	5532	5446	5690	5490	194	1680	500	4040	10	1	38825568	2163	7.73	0.67	12	0.09	721.00	8353.00	9010	20230629	-38.18	4650	20231027	19.78	9010	-38.18	20230629	4650	19.78	20231027	9010	-38.18	20230629	4650	19.78	20231027	4.41	N	046440	500	194 억	1507859	N	N	7	N	N
121	20231208	090434	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5610	-10	5	-0.18	19270550	3422	0.93	5640	5650	5610	7300	3940	5620	5631.37	3.88	0	-839	5846	5732	5646	5532	5446	5690	5490	194	1680	500	4040	10	1	38825568	2178	7.78	0.67	12	0.01	721.00	8353.00	9010	20230629	-37.74	4650	20231027	20.65	9010	-37.74	20230629	4650	20.65	20231027	9010	-37.74	20230629	4650	20.65	20231027	4.41	N	046440	500	194 억	1507859	N	N	7	N	N
122	20231207	160434	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5620	-140	5	-2.43	2077496610	368470	45.80	5750	5760	5560	7480	4040	5760	5637.24	3.99	0	-45004	5953	5856	5663	5566	5373	5905	5615	194	1720	500	4140	10	1	38825568	2182	7.79	0.67	12	0.95	721.00	8353.00	9010	20230629	-37.62	4650	20231027	20.86	9010	-37.62	20230629	4650	20.86	20231027	9010	-37.62	20230629	4650	20.86	20231027	4.43	N	046440	500	194 억	1550684	N	N	7	N	N
123	20231207	150436	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5620	-140	5	-2.43	1877089270	332646	41.35	5750	5760	5580	7480	4040	5760	5641.91	3.99	0	-40279	5953	5856	5663	5566	5373	5905	5615	194	1720	500	4140	10	1	38825568	2182	7.79	0.67	12	0.86	721.00	8353.00	9010	20230629	-37.62	4650	20231027	20.86	9010	-37.62	20230629	4650	20.86	20231027	9010	-37.62	20230629	4650	20.86	20231027	4.43	N	046440	500	194 억	1550684	N	N	6	N	N
124	20231207	140433	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5650	-110	5	-1.91	1709686640	302905	37.65	5750	5760	5580	7480	4040	5760	5643.22	3.99	0	-26701	5953	5856	5663	5566	5373	5905	5615	194	1720	500	4140	10	1	38825568	2194	7.84	0.68	12	0.78	721.00	8353.00	9010	20230629	-37.29	4650	20231027	21.51	9010	-37.29	20230629	4650	21.51	20231027	9010	-37.29	20230629	4650	21.51	20231027	4.43	N	046440	500	194 억	1550684	N	N	6	N	N
125	20231207	130434	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5670	-90	5	-1.56	1644016690	291308	36.21	5750	5760	5580	7480	4040	5760	5642.44	3.99	0	-23175	5953	5856	5663	5566	5373	5905	5615	194	1720	500	4140	10	1	38825568	2201	7.86	0.68	12	0.75	721.00	8353.00	9010	20230629	-37.07	4650	20231027	21.94	9010	-37.07	20230629	4650	21.94	20231027	9010	-37.07	20230629	4650	21.94	20231027	4.43	N	046440	500	194 억	1550684	N	N	6	N	N
126	20231207	120435	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5660	-100	5	-1.74	1566710270	277703	34.52	5750	5760	5580	7480	4040	5760	5640.47	3.99	0	-19980	5953	5856	5663	5566	5373	5905	5615	194	1720	500	4140	10	1	38825568	2198	7.85	0.68	12	0.72	721.00	8353.00	9010	20230629	-37.18	4650	20231027	21.72	9010	-37.18	20230629	4650	21.72	20231027	9010	-37.18	20230629	4650	21.72	20231027	4.43	N	046440	500	194 억	1550684	N	N	6	N	N
127	20231207	110432	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5620	-140	5	-2.43	1406539030	249399	31.00	5750	5760	5580	7480	4040	5760	5638.35	3.99	0	-14544	5953	5856	5663	5566	5373	5905	5615	194	1720	500	4140	10	1	38825568	2182	7.79	0.67	12	0.64	721.00	8353.00	9010	20230629	-37.62	4650	20231027	20.86	9010	-37.62	20230629	4650	20.86	20231027	9010	-37.62	20230629	4650	20.86	20231027	4.43	N	046440	500	194 억	1550684	N	N	6	N	N
128	20231207	100431	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5590	-170	5	-2.95	1121574620	198596	24.69	5750	5760	5580	7480	4040	5760	5645.91	3.99	0	-16981	5953	5856	5663	5566	5373	5905	5615	194	1720	500	4140	10	1	38825568	2170	7.75	0.67	12	0.51	721.00	8353.00	9010	20230629	-37.96	4650	20231027	20.22	9010	-37.96	20230629	4650	20.22	20231027	9010	-37.96	20230629	4650	20.22	20231027	4.43	N	046440	500	194 억	1550684	N	N	6	N	N
129	20231207	090436	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5740	-20	5	-0.35	135784580	23702	2.95	5750	5760	5690	7480	4040	5760	5724.66	3.99	0	-3883	5953	5856	5663	5566	5373	5905	5615	194	1720	500	4140	10	1	38825568	2229	7.96	0.69	12	0.06	721.00	8353.00	9010	20230629	-36.29	4650	20231027	23.44	9010	-36.29	20230629	4650	23.44	20231027	9010	-36.29	20230629	4650	23.44	20231027	4.43	N	046440	500	194 억	1550684	N	N	6	N	N
130	20231206	160427	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5760	290	2	5.30	4456497210	786555	433.42	5470	5760	5470	7110	3830	5470	5665.57	3.95	0	10334	5670	5570	5490	5390	5310	5620	5440	194	1640	500	3930	10	1	38825568	2236	7.99	0.69	12	2.03	721.00	8353.00	9010	20230629	-36.07	4650	20231027	23.87	9010	-36.07	20230629	4650	23.87	20231027	9010	-36.07	20230629	4650	23.87	20231027	4.51	N	046440	500	194 억	1533033	N	N	6	N	N
131	20231206	150436	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5710	240	2	4.39	4148938880	732959	403.89	5470	5760	5470	7110	3830	5470	5660.53	3.95	0	18812	5670	5570	5490	5390	5310	5620	5440	194	1640	500	3930	10	1	38825568	2217	7.92	0.68	12	1.89	721.00	8353.00	9010	20230629	-36.63	4650	20231027	22.80	9010	-36.63	20230629	4650	22.80	20231027	9010	-36.63	20230629	4650	22.80	20231027	4.51	N	046440	500	194 억	1533033	N	N	0	N	N
132	20231206	140434	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5720	250	2	4.57	3188839650	565237	311.47	5470	5740	5470	7110	3830	5470	5641.60	3.95	0	31477	5670	5570	5490	5390	5310	5620	5440	194	1640	500	3930	10	1	38825568	2221	7.93	0.68	12	1.46	721.00	8353.00	9010	20230629	-36.51	4650	20231027	23.01	9010	-36.51	20230629	4650	23.01	20231027	9010	-36.51	20230629	4650	23.01	20231027	4.51	N	046440	500	194 억	1533033	N	N	0	N	N
133	20231206	130430	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5620	150	2	2.74	2049716340	364849	201.05	5470	5680	5470	7110	3830	5470	5617.99	3.95	0	-13243	5670	5570	5490	5390	5310	5620	5440	194	1640	500	3930	10	1	38825568	2182	7.79	0.67	12	0.94	721.00	8353.00	9010	20230629	-37.62	4650	20231027	20.86	9010	-37.62	20230629	4650	20.86	20231027	9010	-37.62	20230629	4650	20.86	20231027	4.51	N	046440	500	194 억	1533033	N	N	0	N	N
134	20231206	120429	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5640	170	2	3.11	1911438380	340275	187.50	5470	5680	5470	7110	3830	5470	5617.33	3.95	0	-15350	5670	5570	5490	5390	5310	5620	5440	194	1640	500	3930	10	1	38825568	2190	7.82	0.68	12	0.88	721.00	8353.00	9010	20230629	-37.40	4650	20231027	21.29	9010	-37.40	20230629	4650	21.29	20231027	9010	-37.40	20230629	4650	21.29	20231027	4.51	N	046440	500	194 억	1533033	N	N	0	N	N
135	20231206	110435	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5650	180	2	3.29	1720476180	306386	168.83	5470	5680	5470	7110	3830	5470	5615.39	3.95	0	-9103	5670	5570	5490	5390	5310	5620	5440	194	1640	500	3930	10	1	38825568	2194	7.84	0.68	12	0.79	721.00	8353.00	9010	20230629	-37.29	4650	20231027	21.51	9010	-37.29	20230629	4650	21.51	20231027	9010	-37.29	20230629	4650	21.51	20231027	4.51	N	046440	500	194 억	1533033	N	N	0	N	N
136	20231206	100431	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5620	150	2	2.74	1385128170	246641	135.91	5470	5680	5470	7110	3830	5470	5615.97	3.95	0	-2126	5670	5570	5490	5390	5310	5620	5440	194	1640	500	3930	10	1	38825568	2182	7.79	0.67	12	0.64	721.00	8353.00	9010	20230629	-37.62	4650	20231027	20.86	9010	-37.62	20230629	4650	20.86	20231027	9010	-37.62	20230629	4650	20.86	20231027	4.51	N	046440	500	194 억	1533033	N	N	0	N	N
137	20231206	090433	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5530	60	2	1.10	56740940	10295	5.67	5470	5580	5470	7110	3830	5470	5511.50	3.95	0	516	5670	5570	5490	5390	5310	5620	5440	194	1640	500	3930	10	1	38825568	2147	7.67	0.66	12	0.03	721.00	8353.00	9010	20230629	-38.62	4650	20231027	18.92	9010	-38.62	20230629	4650	18.92	20231027	9010	-38.62	20230629	4650	18.92	20231027	4.51	N	046440	500	194 억	1533033	N	N	0	N	N
138	20231205	160433	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	0	3	0.00	978753000	178373	83.59	5460	5590	5410	7110	3830	5470	5487.16	4.02	0	-27025	5663	5566	5483	5386	5303	5525	5345	194	1640	500	3930	10	1	38825568	2124	7.59	0.65	12	0.46	721.00	8353.00	9010	20230629	-39.29	4650	20231027	17.63	9010	-39.29	20230629	4650	17.63	20231027	9010	-39.29	20230629	4650	17.63	20231027	4.50	N	046440	500	194 억	1560235	N	N	14	N	N
139	20231205	150432	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5450	-20	5	-0.37	920819560	167758	78.62	5460	5590	5410	7110	3830	5470	5488.98	4.02	0	-22913	5663	5566	5483	5386	5303	5525	5345	194	1640	500	3930	10	1	38825568	2116	7.56	0.65	12	0.43	721.00	8353.00	9010	20230629	-39.51	4650	20231027	17.20	9010	-39.51	20230629	4650	17.20	20231027	9010	-39.51	20230629	4650	17.20	20231027	4.50	N	046440	500	194 억	1560235	N	N	14	N	N
140	20231205	140432	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5460	-10	5	-0.18	592994960	107897	50.56	5460	5590	5430	7110	3830	5470	5495.95	4.02	0	-9623	5663	5566	5483	5386	5303	5525	5345	194	1640	500	3930	10	1	38825568	2120	7.57	0.65	12	0.28	721.00	8353.00	9010	20230629	-39.40	4650	20231027	17.42	9010	-39.40	20230629	4650	17.42	20231027	9010	-39.40	20230629	4650	17.42	20231027	4.50	N	046440	500	194 억	1560235	N	N	14	N	N
141	20231205	130432	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	10	2	0.18	524566010	95363	44.69	5460	5590	5430	7110	3830	5470	5500.75	4.02	0	-5762	5663	5566	5483	5386	5303	5525	5345	194	1640	500	3930	10	1	38825568	2128	7.60	0.66	12	0.25	721.00	8353.00	9010	20230629	-39.18	4650	20231027	17.85	9010	-39.18	20230629	4650	17.85	20231027	9010	-39.18	20230629	4650	17.85	20231027	4.50	N	046440	500	194 억	1560235	N	N	14	N	N
142	20231205	120429	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5500	30	2	0.55	464317370	84360	39.53	5460	5590	5430	7110	3830	5470	5504.02	4.02	0	-1045	5663	5566	5483	5386	5303	5525	5345	194	1640	500	3930	10	1	38825568	2135	7.63	0.66	12	0.22	721.00	8353.00	9010	20230629	-38.96	4650	20231027	18.28	9010	-38.96	20230629	4650	18.28	20231027	9010	-38.96	20230629	4650	18.28	20231027	4.50	N	046440	500	194 억	1560235	N	N	14	N	N
143	20231205	110429	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5540	70	2	1.28	399339160	72545	34.00	5460	5590	5430	7110	3830	5470	5504.74	4.02	0	-2143	5663	5566	5483	5386	5303	5525	5345	194	1640	500	3930	10	1	38825568	2151	7.68	0.66	12	0.19	721.00	8353.00	9010	20230629	-38.51	4650	20231027	19.14	9010	-38.51	20230629	4650	19.14	20231027	9010	-38.51	20230629	4650	19.14	20231027	4.50	N	046440	500	194 억	1560235	N	N	14	N	N
144	20231205	100430	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5550	80	2	1.46	320371930	58231	27.29	5460	5590	5430	7110	3830	5470	5501.77	4.02	0	-1003	5663	5566	5483	5386	5303	5525	5345	194	1640	500	3930	10	1	38825568	2155	7.70	0.66	12	0.15	721.00	8353.00	9010	20230629	-38.40	4650	20231027	19.35	9010	-38.40	20230629	4650	19.35	20231027	9010	-38.40	20230629	4650	19.35	20231027	4.50	N	046440	500	194 억	1560235	N	N	14	N	N
145	20231205	090428	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5480	10	2	0.18	22023680	4031	1.89	5460	5500	5460	7110	3830	5470	5463.49	4.02	0	383	5663	5566	5483	5386	5303	5525	5345	194	1640	500	3930	10	1	38825568	2128	7.60	0.66	12	0.01	721.00	8353.00	9010	20230629	-39.18	4650	20231027	17.85	9010	-39.18	20230629	4650	17.85	20231027	9010	-39.18	20230629	4650	17.85	20231027	4.50	N	046440	500	194 억	1560235	N	N	14	N	N
146	20231204	160429	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	-20	5	-0.36	1157244050	210041	35.48	5560	5580	5400	7130	3850	5490	5509.67	4.08	0	-22788	5750	5620	5490	5360	5230	5685	5425	194	1640	500	3950	10	1	38825568	2124	7.59	0.65	12	0.54	721.00	8353.00	9010	20230629	-39.29	4650	20231027	17.63	9010	-39.29	20230629	4650	17.63	20231027	9010	-39.29	20230629	4650	17.63	20231027	4.48	N	046440	500	194 억	1582906	N	N	14	N	N
147	20231204	150430	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5510	20	2	0.36	1061685510	192596	32.53	5560	5580	5400	7130	3850	5490	5512.50	4.08	0	-24613	5750	5620	5490	5360	5230	5685	5425	194	1640	500	3950	10	1	38825568	2139	7.64	0.66	12	0.50	721.00	8353.00	9010	20230629	-38.85	4650	20231027	18.49	9010	-38.85	20230629	4650	18.49	20231027	9010	-38.85	20230629	4650	18.49	20231027	4.48	N	046440	500	194 억	1582906	N	N	10	N	N
148	20231204	140427	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5510	20	2	0.36	936719520	170012	28.72	5560	5580	5400	7130	3850	5490	5509.73	4.08	0	-23028	5750	5620	5490	5360	5230	5685	5425	194	1640	500	3950	10	1	38825568	2139	7.64	0.66	12	0.44	721.00	8353.00	9010	20230629	-38.85	4650	20231027	18.49	9010	-38.85	20230629	4650	18.49	20231027	9010	-38.85	20230629	4650	18.49	20231027	4.48	N	046440	500	194 억	1582906	N	N	10	N	N
149	20231204	130427	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5510	20	2	0.36	859521370	155961	26.34	5560	5580	5400	7130	3850	5490	5511.13	4.08	0	-22820	5750	5620	5490	5360	5230	5685	5425	194	1640	500	3950	10	1	38825568	2139	7.64	0.66	12	0.40	721.00	8353.00	9010	20230629	-38.85	4650	20231027	18.49	9010	-38.85	20230629	4650	18.49	20231027	9010	-38.85	20230629	4650	18.49	20231027	4.48	N	046440	500	194 억	1582906	N	N	10	N	N
150	20231204	120426	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5530	40	2	0.73	726817020	131831	22.27	5560	5580	5400	7130	3850	5490	5513.25	4.08	0	-24820	5750	5620	5490	5360	5230	5685	5425	194	1640	500	3950	10	1	38825568	2147	7.67	0.66	12	0.34	721.00	8353.00	9010	20230629	-38.62	4650	20231027	18.92	9010	-38.62	20230629	4650	18.92	20231027	9010	-38.62	20230629	4650	18.92	20231027	4.48	N	046440	500	194 억	1582906	N	N	10	N	N
151	20231204	110428	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5530	40	2	0.73	629774200	114255	19.30	5560	5580	5400	7130	3850	5490	5512.01	4.08	0	-27161	5750	5620	5490	5360	5230	5685	5425	194	1640	500	3950	10	1	38825568	2147	7.67	0.66	12	0.29	721.00	8353.00	9010	20230629	-38.62	4650	20231027	18.92	9010	-38.62	20230629	4650	18.92	20231027	9010	-38.62	20230629	4650	18.92	20231027	4.48	N	046440	500	194 억	1582906	N	N	10	N	N
152	20231204	100428	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5540	50	2	0.91	534147910	96897	16.37	5560	5580	5400	7130	3850	5490	5512.53	4.08	0	-26298	5750	5620	5490	5360	5230	5685	5425	194	1640	500	3950	10	1	38825568	2151	7.68	0.66	12	0.25	721.00	8353.00	9010	20230629	-38.51	4650	20231027	19.14	9010	-38.51	20230629	4650	19.14	20231027	9010	-38.51	20230629	4650	19.14	20231027	4.48	N	046440	500	194 억	1582906	N	N	10	N	N
153	20231204	090426	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5440	-50	5	-0.91	100724840	18348	3.10	5560	5560	5410	7130	3850	5490	5489.69	4.08	0	-11618	5750	5620	5490	5360	5230	5685	5425	194	1640	500	3950	10	1	38825568	2112	7.55	0.65	12	0.05	721.00	8353.00	9010	20230629	-39.62	4650	20231027	16.99	9010	-39.62	20230629	4650	16.99	20231027	9010	-39.62	20230629	4650	16.99	20231027	4.48	N	046440	500	194 억	1582906	N	N	10	N	N
154	20231201	160427	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5490	130	2	2.43	3251630280	588191	596.53	5360	5620	5360	6960	3760	5360	5528.20	3.91	0	60873	5500	5430	5330	5260	5160	5465	5295	194	1600	500	3850	10	1	38825568	2132	7.61	0.66	12	1.51	721.00	8353.00	9010	20230629	-39.07	4650	20231027	18.06	9010	-39.07	20230629	4650	18.06	20231027	9010	-39.07	20230629	4650	18.06	20231027	4.49	N	046440	500	194 억	1519384	N	N	10	N	N
155	20231201	150427	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5500	140	2	2.61	3126074370	565229	573.24	5360	5620	5360	6960	3760	5360	5530.63	3.91	0	58932	5500	5430	5330	5260	5160	5465	5295	194	1600	500	3850	10	1	38825568	2135	7.63	0.66	12	1.46	721.00	8353.00	9010	20230629	-38.96	4650	20231027	18.28	9010	-38.96	20230629	4650	18.28	20231027	9010	-38.96	20230629	4650	18.28	20231027	4.49	N	046440	500	194 억	1519384	N	N	14	N	N
156	20231201	140426	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5550	190	2	3.54	2992122770	540957	548.63	5360	5620	5360	6960	3760	5360	5531.17	3.91	0	60897	5500	5430	5330	5260	5160	5465	5295	194	1600	500	3850	10	1	38825568	2155	7.70	0.66	12	1.39	721.00	8353.00	9010	20230629	-38.40	4650	20231027	19.35	9010	-38.40	20230629	4650	19.35	20231027	9010	-38.40	20230629	4650	19.35	20231027	4.49	N	046440	500	194 억	1519384	N	N	14	N	N
157	20231201	130425	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5550	190	2	3.54	2604371190	470374	477.04	5360	5620	5360	6960	3760	5360	5536.81	3.91	0	42147	5500	5430	5330	5260	5160	5465	5295	194	1600	500	3850	10	1	38825568	2155	7.70	0.66	12	1.21	721.00	8353.00	9010	20230629	-38.40	4650	20231027	19.35	9010	-38.40	20230629	4650	19.35	20231027	9010	-38.40	20230629	4650	19.35	20231027	4.49	N	046440	500	194 억	1519384	N	N	14	N	N
158	20231201	120429	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5580	220	2	4.10	2395260620	432699	438.83	5360	5620	5360	6960	3760	5360	5535.63	3.91	0	40115	5500	5430	5330	5260	5160	5465	5295	194	1600	500	3850	10	1	38825568	2166	7.74	0.67	12	1.11	721.00	8353.00	9010	20230629	-38.07	4650	20231027	20.00	9010	-38.07	20230629	4650	20.00	20231027	9010	-38.07	20230629	4650	20.00	20231027	4.49	N	046440	500	194 억	1519384	N	N	14	N	N
159	20231201	110428	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5600	240	2	4.48	2059018240	372564	377.85	5360	5610	5360	6960	3760	5360	5526.62	3.91	0	20899	5500	5430	5330	5260	5160	5465	5295	194	1600	500	3850	10	1	38825568	2174	7.77	0.67	12	0.96	721.00	8353.00	9010	20230629	-37.85	4650	20231027	20.43	9010	-37.85	20230629	4650	20.43	20231027	9010	-37.85	20230629	4650	20.43	20231027	4.49	N	046440	500	194 억	1519384	N	N	14	N	N
160	20231201	100430	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5530	170	2	3.17	1351755920	245719	249.20	5360	5570	5360	6960	3760	5360	5501.23	3.91	0	-3972	5500	5430	5330	5260	5160	5465	5295	194	1600	500	3850	10	1	38825568	2147	7.67	0.66	12	0.63	721.00	8353.00	9010	20230629	-38.62	4650	20231027	18.92	9010	-38.62	20230629	4650	18.92	20231027	9010	-38.62	20230629	4650	18.92	20231027	4.49	N	046440	500	194 억	1519384	N	N	14	N	N
161	20231201	090425	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5400	40	2	0.75	16925910	3147	3.19	5360	5410	5360	6960	3760	5360	5378.43	3.91	0	1191	5500	5430	5330	5260	5160	5465	5295	194	1600	500	3850	10	1	38825568	2097	7.49	0.65	12	0.01	721.00	8353.00	9010	20230629	-40.07	4650	20231027	16.13	9010	-40.07	20230629	4650	16.13	20231027	9010	-40.07	20230629	4650	16.13	20231027	4.49	N	046440	500	194 억	1519384	N	N	14	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History