KissMeData/089850/price/prices-20231201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 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	160752	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	-10	5	-0.06	207337590	12643	87.16	16420	16540	16200	21300	11500	16420	16398.88	8.27	730	721	16746	16582	16396	16232	16046	16490	16140	37	4880	500	11820	10	1	7456734	1224	44.11	1.11	12	0.17	372.00	14749.00	19510	20230831	-15.89	10800	20230103	51.94	19510	-15.89	20230831	10800	51.94	20230103	19510	-15.89	20230831	10800	51.94	20230103	2.60	N	089850	500	37 억	616505	N	N	0	N	N
3	20231229	150748	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	-10	5	-0.06	207337590	12643	87.16	16420	16540	16200	21300	11500	16420	16398.88	8.27	730	721	16746	16582	16396	16232	16046	16490	16140	37	4880	500	11820	10	1	7456734	1224	44.11	1.11	12	0.17	372.00	14749.00	19510	20230831	-15.89	10800	20230103	51.94	19510	-15.89	20230831	10800	51.94	20230103	19510	-15.89	20230831	10800	51.94	20230103	2.60	N	089850	500	37 억	616505	N	N	0	N	N
4	20231229	140747	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	-10	5	-0.06	207337590	12643	87.16	16420	16540	16200	21300	11500	16420	16398.88	8.27	730	721	16746	16582	16396	16232	16046	16490	16140	37	4880	500	11820	10	1	7456734	1224	44.11	1.11	12	0.17	372.00	14749.00	19510	20230831	-15.89	10800	20230103	51.94	19510	-15.89	20230831	10800	51.94	20230103	19510	-15.89	20230831	10800	51.94	20230103	2.60	N	089850	500	37 억	616505	N	N	0	N	N
5	20231229	130748	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	-10	5	-0.06	207337590	12643	87.16	16420	16540	16200	21300	11500	16420	16398.88	8.27	730	721	16746	16582	16396	16232	16046	16490	16140	37	4880	500	11820	10	1	7456734	1224	44.11	1.11	12	0.17	372.00	14749.00	19510	20230831	-15.89	10800	20230103	51.94	19510	-15.89	20230831	10800	51.94	20230103	19510	-15.89	20230831	10800	51.94	20230103	2.60	N	089850	500	37 억	616505	N	N	0	N	N
6	20231229	120749	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	-10	5	-0.06	207337590	12643	87.16	16420	16540	16200	21300	11500	16420	16398.88	8.27	730	721	16746	16582	16396	16232	16046	16490	16140	37	4880	500	11820	10	1	7456734	1224	44.11	1.11	12	0.17	372.00	14749.00	19510	20230831	-15.89	10800	20230103	51.94	19510	-15.89	20230831	10800	51.94	20230103	19510	-15.89	20230831	10800	51.94	20230103	2.60	N	089850	500	37 억	616505	N	N	0	N	N
7	20231229	110716	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	-10	5	-0.06	207337590	12643	87.16	16420	16540	16200	21300	11500	16420	16398.88	8.27	730	721	16746	16582	16396	16232	16046	16490	16140	37	4880	500	11820	10	1	7456734	1224	44.11	1.11	12	0.17	372.00	14749.00	19510	20230831	-15.89	10800	20230103	51.94	19510	-15.89	20230831	10800	51.94	20230103	19510	-15.89	20230831	10800	51.94	20230103	2.60	N	089850	500	37 억	616505	N	N	0	N	N
8	20231229	100722	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	-10	5	-0.06	207337590	12643	87.16	16420	16540	16200	21300	11500	16420	16398.88	8.27	730	721	16746	16582	16396	16232	16046	16490	16140	37	4880	500	11820	10	1	7456734	1224	44.11	1.11	12	0.17	372.00	14749.00	19510	20230831	-15.89	10800	20230103	51.94	19510	-15.89	20230831	10800	51.94	20230103	19510	-15.89	20230831	10800	51.94	20230103	2.60	N	089850	500	37 억	616505	N	N	0	N	N
9	20231229	090723	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	-10	5	-0.06	207337590	12643	87.16	16420	16540	16200	21300	11500	16420	16398.88	8.27	730	721	16746	16582	16396	16232	16046	16490	16140	37	4880	500	11820	10	1	7456734	1224	44.11	1.11	12	0.17	372.00	14749.00	19510	20230831	-15.89	10800	20230103	51.94	19510	-15.89	20230831	10800	51.94	20230103	19510	-15.89	20230831	10800	51.94	20230103	2.60	N	089850	500	37 억	616505	N	N	0	N	N
10	20231228	160715	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16410	-10	5	-0.06	207337590	12643	87.16	16420	16540	16200	21300	11500	16420	16398.88	8.26	0	721	16746	16582	16396	16232	16046	16490	16140	37	4880	500	11820	10	1	7456734	1224	44.11	1.11	12	0.17	372.00	14749.00	19510	20230831	-15.89	10800	20230103	51.94	19510	-15.89	20230831	10800	51.94	20230103	19510	-15.89	20230831	10800	51.94	20230103	2.60	N	089850	500	37 억	615775	N	N	0	N	N
11	20231228	150721	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16380	-40	5	-0.24	189556100	11559	79.69	16420	16540	16200	21300	11500	16420	16399.01	8.26	0	690	16746	16582	16396	16232	16046	16490	16140	37	4880	500	11820	10	1	7456734	1221	44.03	1.11	12	0.16	372.00	14749.00	19510	20230831	-16.04	10800	20230103	51.67	19510	-16.04	20230831	10800	51.67	20230103	19510	-16.04	20230831	10800	51.67	20230103	2.60	N	089850	500	37 억	615775	N	N	0	N	N
12	20231228	140714	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16350	-70	5	-0.43	175527520	10701	73.77	16420	16540	16200	21300	11500	16420	16402.91	8.26	0	503	16746	16582	16396	16232	16046	16490	16140	37	4880	500	11820	10	1	7456734	1219	43.95	1.11	12	0.14	372.00	14749.00	19510	20230831	-16.20	10800	20230103	51.39	19510	-16.20	20230831	10800	51.39	20230103	19510	-16.20	20230831	10800	51.39	20230103	2.60	N	089850	500	37 억	615775	N	N	0	N	N
13	20231228	130714	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16370	-50	5	-0.30	154275040	9403	64.83	16420	16540	16200	21300	11500	16420	16407.00	8.26	0	956	16746	16582	16396	16232	16046	16490	16140	37	4880	500	11820	10	1	7456734	1221	44.01	1.11	12	0.13	372.00	14749.00	19510	20230831	-16.09	10800	20230103	51.57	19510	-16.09	20230831	10800	51.57	20230103	19510	-16.09	20230831	10800	51.57	20230103	2.60	N	089850	500	37 억	615775	N	N	0	N	N
14	20231228	120717	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16370	-50	5	-0.30	143358530	8736	60.23	16420	16540	16200	21300	11500	16420	16410.09	8.26	0	910	16746	16582	16396	16232	16046	16490	16140	37	4880	500	11820	10	1	7456734	1221	44.01	1.11	12	0.12	372.00	14749.00	19510	20230831	-16.09	10800	20230103	51.57	19510	-16.09	20230831	10800	51.57	20230103	19510	-16.09	20230831	10800	51.57	20230103	2.60	N	089850	500	37 억	615775	N	N	0	N	N
15	20231228	110718	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16360	-60	5	-0.37	120339160	7329	50.53	16420	16540	16200	21300	11500	16420	16419.59	8.26	0	996	16746	16582	16396	16232	16046	16490	16140	37	4880	500	11820	10	1	7456734	1220	43.98	1.11	12	0.10	372.00	14749.00	19510	20230831	-16.15	10800	20230103	51.48	19510	-16.15	20230831	10800	51.48	20230103	19510	-16.15	20230831	10800	51.48	20230103	2.60	N	089850	500	37 억	615775	N	N	0	N	N
16	20231228	100714	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16520	100	2	0.61	67201500	4100	28.27	16420	16520	16200	21300	11500	16420	16390.61	8.26	0	1511	16746	16582	16396	16232	16046	16490	16140	37	4880	500	11820	10	1	7456734	1232	44.41	1.12	12	0.05	372.00	14749.00	19510	20230831	-15.33	10800	20230103	52.96	19510	-15.33	20230831	10800	52.96	20230103	19510	-15.33	20230831	10800	52.96	20230103	2.60	N	089850	500	37 억	615775	N	N	0	N	N
17	20231228	090716	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16300	-120	5	-0.73	2205180	135	0.93	16420	16420	16250	21300	11500	16420	16334.67	8.26	0	22	16746	16582	16396	16232	16046	16490	16140	37	4880	500	11820	10	1	7456734	1215	43.82	1.11	12	0.00	372.00	14749.00	19510	20230831	-16.45	10800	20230103	50.93	19510	-16.45	20230831	10800	50.93	20230103	19510	-16.45	20230831	10800	50.93	20230103	2.60	N	089850	500	37 억	615775	N	N	0	N	N
18	20231227	160709	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16420	-100	5	-0.61	237359560	14505	60.98	16520	16560	16210	21450	11570	16520	16363.78	8.22	0	2813	17226	16872	16256	15902	15286	16565	15595	37	4930	500	11890	10	1	7456734	1224	44.14	1.11	12	0.19	372.00	14749.00	19510	20230831	-15.84	10800	20230103	52.04	19510	-15.84	20230831	10800	52.04	20230103	19510	-15.84	20230831	10800	52.04	20230103	2.61	N	089850	500	37 억	612951	N	N	0	N	N
19	20231227	150719	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16390	-130	5	-0.79	230824520	14107	59.31	16520	16560	16210	21450	11570	16520	16362.41	8.22	0	2829	17226	16872	16256	15902	15286	16565	15595	37	4930	500	11890	10	1	7456734	1222	44.06	1.11	12	0.19	372.00	14749.00	19510	20230831	-15.99	10800	20230103	51.76	19510	-15.99	20230831	10800	51.76	20230103	19510	-15.99	20230831	10800	51.76	20230103	2.61	N	089850	500	37 억	612951	N	N	0	N	N
20	20231227	140717	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16380	-140	5	-0.85	222363720	13591	57.14	16520	16560	16210	21450	11570	16520	16361.10	8.22	0	2983	17226	16872	16256	15902	15286	16565	15595	37	4930	500	11890	10	1	7456734	1221	44.03	1.11	12	0.18	372.00	14749.00	19510	20230831	-16.04	10800	20230103	51.67	19510	-16.04	20230831	10800	51.67	20230103	19510	-16.04	20230831	10800	51.67	20230103	2.61	N	089850	500	37 억	612951	N	N	0	N	N
21	20231227	130710	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16400	-120	5	-0.73	200725000	12271	51.59	16520	16560	16210	21450	11570	16520	16357.67	8.22	0	3090	17226	16872	16256	15902	15286	16565	15595	37	4930	500	11890	10	1	7456734	1223	44.09	1.11	12	0.16	372.00	14749.00	19510	20230831	-15.94	10800	20230103	51.85	19510	-15.94	20230831	10800	51.85	20230103	19510	-15.94	20230831	10800	51.85	20230103	2.61	N	089850	500	37 억	612951	N	N	0	N	N
22	20231227	120712	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16400	-120	5	-0.73	147640000	9036	37.99	16520	16560	16210	21450	11570	16520	16339.09	8.22	0	2145	17226	16872	16256	15902	15286	16565	15595	37	4930	500	11890	10	1	7456734	1223	44.09	1.11	12	0.12	372.00	14749.00	19510	20230831	-15.94	10800	20230103	51.85	19510	-15.94	20230831	10800	51.85	20230103	19510	-15.94	20230831	10800	51.85	20230103	2.61	N	089850	500	37 억	612951	N	N	0	N	N
23	20231227	110717	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16360	-160	5	-0.97	134294380	8221	34.56	16520	16560	16210	21450	11570	16520	16335.53	8.22	0	1628	17226	16872	16256	15902	15286	16565	15595	37	4930	500	11890	10	1	7456734	1220	43.98	1.11	12	0.11	372.00	14749.00	19510	20230831	-16.15	10800	20230103	51.48	19510	-16.15	20230831	10800	51.48	20230103	19510	-16.15	20230831	10800	51.48	20230103	2.61	N	089850	500	37 억	612951	N	N	0	N	N
24	20231227	100715	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16310	-210	5	-1.27	55215600	3378	14.20	16520	16560	16210	21450	11570	16520	16345.65	8.22	0	-871	17226	16872	16256	15902	15286	16565	15595	37	4930	500	11890	10	1	7456734	1216	43.84	1.11	12	0.05	372.00	14749.00	19510	20230831	-16.40	10800	20230103	51.02	19510	-16.40	20230831	10800	51.02	20230103	19510	-16.40	20230831	10800	51.02	20230103	2.61	N	089850	500	37 억	612951	N	N	0	N	N
25	20231227	090717	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16520	0	3	0.00	3105760	188	0.79	16520	16520	16520	21450	11570	16520	16520.00	8.22	0	-8	17226	16872	16256	15902	15286	16565	15595	37	4930	500	11890	10	1	7456734	1232	44.41	1.12	12	0.00	372.00	14749.00	19510	20230831	-15.33	10800	20230103	52.96	19510	-15.33	20230831	10800	52.96	20230103	19510	-15.33	20230831	10800	52.96	20230103	2.61	N	089850	500	37 억	612951	N	N	0	N	N
26	20231226	160717	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16520	-50	5	-0.30	389631120	23746	71.10	16570	16610	15640	21500	11600	16570	16407.69	8.24	0	-1948	17076	16822	16506	16252	15936	16950	16380	37	4930	500	11930	10	1	7456734	1232	44.41	1.12	12	0.32	372.00	14749.00	19510	20230831	-15.33	10800	20230103	52.96	19510	-15.33	20230831	10800	52.96	20230103	19510	-15.33	20230831	10800	52.96	20230103	2.69	N	089850	500	37 억	614635	N	N	0	N	N
27	20231226	150714	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16480	-90	5	-0.54	345056650	21053	63.03	16570	16610	15640	21500	11600	16570	16389.89	8.24	0	-417	17076	16822	16506	16252	15936	16950	16380	37	4930	500	11930	10	1	7456734	1229	44.30	1.12	12	0.28	372.00	14749.00	19510	20230831	-15.53	10800	20230103	52.59	19510	-15.53	20230831	10800	52.59	20230103	19510	-15.53	20230831	10800	52.59	20230103	2.69	N	089850	500	37 억	614635	N	N	0	N	N
28	20231226	140717	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16480	-90	5	-0.54	320353560	19559	58.56	16570	16610	15640	21500	11600	16570	16378.81	8.24	0	-212	17076	16822	16506	16252	15936	16950	16380	37	4930	500	11930	10	1	7456734	1229	44.30	1.12	12	0.26	372.00	14749.00	19510	20230831	-15.53	10800	20230103	52.59	19510	-15.53	20230831	10800	52.59	20230103	19510	-15.53	20230831	10800	52.59	20230103	2.69	N	089850	500	37 억	614635	N	N	0	N	N
29	20231226	130716	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16450	-120	5	-0.72	309187520	18881	56.53	16570	16610	15640	21500	11600	16570	16375.57	8.24	0	-582	17076	16822	16506	16252	15936	16950	16380	37	4930	500	11930	10	1	7456734	1227	44.22	1.12	12	0.25	372.00	14749.00	19510	20230831	-15.68	10800	20230103	52.31	19510	-15.68	20230831	10800	52.31	20230103	19510	-15.68	20230831	10800	52.31	20230103	2.69	N	089850	500	37 억	614635	N	N	0	N	N
30	20231226	120715	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16450	-120	5	-0.72	251505900	15379	46.05	16570	16610	15640	21500	11600	16570	16353.82	8.24	0	-1456	17076	16822	16506	16252	15936	16950	16380	37	4930	500	11930	10	1	7456734	1227	44.22	1.12	12	0.21	372.00	14749.00	19510	20230831	-15.68	10800	20230103	52.31	19510	-15.68	20230831	10800	52.31	20230103	19510	-15.68	20230831	10800	52.31	20230103	2.69	N	089850	500	37 억	614635	N	N	0	N	N
31	20231226	110718	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16450	-120	5	-0.72	196752610	12050	36.08	16570	16610	15640	21500	11600	16570	16327.98	8.24	0	124	17076	16822	16506	16252	15936	16950	16380	37	4930	500	11930	10	1	7456734	1227	44.22	1.12	12	0.16	372.00	14749.00	19510	20230831	-15.68	10800	20230103	52.31	19510	-15.68	20230831	10800	52.31	20230103	19510	-15.68	20230831	10800	52.31	20230103	2.69	N	089850	500	37 억	614635	N	N	0	N	N
32	20231226	100715	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16400	-170	5	-1.03	132326340	8128	24.34	16570	16610	15640	21500	11600	16570	16280.24	8.24	0	-705	17076	16822	16506	16252	15936	16950	16380	37	4930	500	11930	10	1	7456734	1223	44.09	1.11	12	0.11	372.00	14749.00	19510	20230831	-15.94	10800	20230103	51.85	19510	-15.94	20230831	10800	51.85	20230103	19510	-15.94	20230831	10800	51.85	20230103	2.69	N	089850	500	37 억	614635	N	N	0	N	N
33	20231226	090717	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16290	-280	5	-1.69	58079560	3582	10.72	16570	16610	15640	21500	11600	16570	16214.08	8.24	0	-262	17076	16822	16506	16252	15936	16950	16380	37	4930	500	11930	10	1	7456734	1215	43.79	1.10	12	0.05	372.00	14749.00	19510	20230831	-16.50	10800	20230103	50.83	19510	-16.50	20230831	10800	50.83	20230103	19510	-16.50	20230831	10800	50.83	20230103	2.69	N	089850	500	37 억	614635	N	N	0	N	N
34	20231222	160707	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16570	320	2	1.97	548839350	33363	49.30	16270	16760	16190	21100	11380	16250	16450.54	8.37	-1792	-9564	17110	16680	16440	16010	15770	16560	15890	37	4850	500	11700	10	1	7456734	1236	44.54	1.12	12	0.45	372.00	14749.00	19510	20230831	-15.07	10800	20230103	53.43	19510	-15.07	20230831	10800	53.43	20230103	19510	-15.07	20230831	10800	53.43	20230103	2.99	N	089850	500	37 억	624094	N	N	0	N	N
35	20231222	150704	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16550	300	2	1.85	541752010	32935	48.67	16270	16760	16190	21100	11380	16250	16449.13	8.37	-1792	-9521	17110	16680	16440	16010	15770	16560	15890	37	4850	500	11700	10	1	7456734	1234	44.49	1.12	12	0.44	372.00	14749.00	19510	20230831	-15.17	10800	20230103	53.24	19510	-15.17	20230831	10800	53.24	20230103	19510	-15.17	20230831	10800	53.24	20230103	2.99	N	089850	500	37 억	624094	N	N	0	N	N
36	20231222	140700	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16480	230	2	1.42	507757870	30885	45.64	16270	16760	16190	21100	11380	16250	16440.27	8.37	-1792	-9181	17110	16680	16440	16010	15770	16560	15890	37	4850	500	11700	10	1	7456734	1229	44.30	1.12	12	0.41	372.00	14749.00	19510	20230831	-15.53	10800	20230103	52.59	19510	-15.53	20230831	10800	52.59	20230103	19510	-15.53	20230831	10800	52.59	20230103	2.99	N	089850	500	37 억	624094	N	N	0	N	N
37	20231222	130703	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16440	190	2	1.17	289703300	17765	26.25	16270	16470	16190	21100	11380	16250	16307.53	8.37	-1792	-5238	17110	16680	16440	16010	15770	16560	15890	37	4850	500	11700	10	1	7456734	1226	44.19	1.11	12	0.24	372.00	14749.00	19510	20230831	-15.74	10800	20230103	52.22	19510	-15.74	20230831	10800	52.22	20230103	19510	-15.74	20230831	10800	52.22	20230103	2.99	N	089850	500	37 억	624094	N	N	0	N	N
38	20231222	120701	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16360	110	2	0.68	227503820	13979	20.66	16270	16400	16190	21100	11380	16250	16274.68	8.37	-1792	-4575	17110	16680	16440	16010	15770	16560	15890	37	4850	500	11700	10	1	7456734	1220	43.98	1.11	12	0.19	372.00	14749.00	19510	20230831	-16.15	10800	20230103	51.48	19510	-16.15	20230831	10800	51.48	20230103	19510	-16.15	20230831	10800	51.48	20230103	2.99	N	089850	500	37 억	624094	N	N	0	N	N
39	20231222	110701	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16280	30	2	0.18	181053650	11140	16.46	16270	16380	16190	21100	11380	16250	16252.57	8.37	-1792	-4136	17110	16680	16440	16010	15770	16560	15890	37	4850	500	11700	10	1	7456734	1214	43.76	1.10	12	0.15	372.00	14749.00	19510	20230831	-16.56	10800	20230103	50.74	19510	-16.56	20230831	10800	50.74	20230103	19510	-16.56	20230831	10800	50.74	20230103	2.99	N	089850	500	37 억	624094	N	N	0	N	N
40	20231222	100700	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16340	90	2	0.55	152558840	9394	13.88	16270	16340	16190	21100	11380	16250	16240.03	8.37	-1792	-4345	17110	16680	16440	16010	15770	16560	15890	37	4850	500	11700	10	1	7456734	1218	43.92	1.11	12	0.13	372.00	14749.00	19510	20230831	-16.25	10800	20230103	51.30	19510	-16.25	20230831	10800	51.30	20230103	19510	-16.25	20230831	10800	51.30	20230103	2.99	N	089850	500	37 억	624094	N	N	0	N	N
41	20231222	090702	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16290	40	2	0.25	2831150	174	0.26	16270	16290	16270	21100	11380	16250	16270.98	8.37	-1792	-16	17110	16680	16440	16010	15770	16560	15890	37	4850	500	11700	10	1	7456734	1215	43.79	1.10	12	0.00	372.00	14749.00	19510	20230831	-16.50	10800	20230103	50.83	19510	-16.50	20230831	10800	50.83	20230103	19510	-16.50	20230831	10800	50.83	20230103	2.99	N	089850	500	37 억	624094	N	N	0	N	N
42	20231221	160658	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16250	-280	5	-1.69	1110187780	67440	59.42	16480	16870	16200	21450	11580	16530	16461.85	8.49	0	-7234	17190	16860	16470	16140	15750	17025	16305	37	4920	500	11900	10	1	7456734	1212	43.68	1.10	12	0.90	372.00	14749.00	19510	20230831	-16.71	10800	20230103	50.46	19510	-16.71	20230831	10800	50.46	20230103	19510	-16.71	20230831	10800	50.46	20230103	2.90	N	089850	500	37 억	633105	N	N	0	N	N
43	20231221	150659	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16350	-180	5	-1.09	1084013290	65831	58.01	16480	16870	16200	21450	11580	16530	16466.37	8.49	0	-6789	17190	16860	16470	16140	15750	17025	16305	37	4920	500	11900	10	1	7456734	1219	43.95	1.11	12	0.88	372.00	14749.00	19510	20230831	-16.20	10800	20230103	51.39	19510	-16.20	20230831	10800	51.39	20230103	19510	-16.20	20230831	10800	51.39	20230103	2.90	N	089850	500	37 억	633105	N	N	0	N	N
44	20231221	140658	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16360	-170	5	-1.03	1044911930	63437	55.90	16480	16870	16200	21450	11580	16530	16471.42	8.49	0	-7169	17190	16860	16470	16140	15750	17025	16305	37	4920	500	11900	10	1	7456734	1220	43.98	1.11	12	0.85	372.00	14749.00	19510	20230831	-16.15	10800	20230103	51.48	19510	-16.15	20230831	10800	51.48	20230103	19510	-16.15	20230831	10800	51.48	20230103	2.90	N	089850	500	37 억	633105	N	N	0	N	N
45	20231221	130657	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16430	-100	5	-0.60	1003626880	60915	53.67	16480	16870	16200	21450	11580	16530	16475.63	8.49	0	-7512	17190	16860	16470	16140	15750	17025	16305	37	4920	500	11900	10	1	7456734	1225	44.17	1.11	12	0.82	372.00	14749.00	19510	20230831	-15.79	10800	20230103	52.13	19510	-15.79	20230831	10800	52.13	20230103	19510	-15.79	20230831	10800	52.13	20230103	2.90	N	089850	500	37 억	633105	N	N	0	N	N
46	20231221	120701	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16570	40	2	0.24	971086290	58943	51.94	16480	16870	16200	21450	11580	16530	16474.77	8.49	0	-8021	17190	16860	16470	16140	15750	17025	16305	37	4920	500	11900	10	1	7456734	1236	44.54	1.12	12	0.79	372.00	14749.00	19510	20230831	-15.07	10800	20230103	53.43	19510	-15.07	20230831	10800	53.43	20230103	19510	-15.07	20230831	10800	53.43	20230103	2.90	N	089850	500	37 억	633105	N	N	0	N	N
47	20231221	110701	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16510	-20	5	-0.12	769937030	46832	41.27	16480	16870	16200	21450	11580	16530	16439.92	8.49	0	-4803	17190	16860	16470	16140	15750	17025	16305	37	4920	500	11900	10	1	7456734	1231	44.38	1.12	12	0.63	372.00	14749.00	19510	20230831	-15.38	10800	20230103	52.87	19510	-15.38	20230831	10800	52.87	20230103	19510	-15.38	20230831	10800	52.87	20230103	2.90	N	089850	500	37 억	633105	N	N	0	N	N
48	20231221	100658	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16240	-290	5	-1.75	289283420	17630	15.53	16480	16870	16240	21450	11580	16530	16406.84	8.49	0	-1370	17190	16860	16470	16140	15750	17025	16305	37	4920	500	11900	10	1	7456734	1211	43.66	1.10	12	0.24	372.00	14749.00	19510	20230831	-16.76	10800	20230103	50.37	19510	-16.76	20230831	10800	50.37	20230103	19510	-16.76	20230831	10800	50.37	20230103	2.90	N	089850	500	37 억	633105	N	N	0	N	N
49	20231221	090659	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16500	-30	5	-0.18	77279450	4680	4.12	16480	16870	16410	21450	11580	16530	16511.73	8.49	0	2295	17190	16860	16470	16140	15750	17025	16305	37	4920	500	11900	10	1	7456734	1230	44.35	1.12	12	0.06	372.00	14749.00	19510	20230831	-15.43	10800	20230103	52.78	19510	-15.43	20230831	10800	52.78	20230103	19510	-15.43	20230831	10800	52.78	20230103	2.90	N	089850	500	37 억	633105	N	N	0	N	N
50	20231220	160700	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16530	450	2	2.80	1866040700	113110	183.48	16080	16800	16080	20900	11260	16080	16497.57	8.02	-844	35373	16346	16212	15976	15842	15606	16280	15910	37	4820	500	11570	10	1	7456734	1233	44.44	1.12	12	1.52	372.00	14749.00	19510	20230831	-15.27	10800	20230103	53.06	19510	-15.27	20230831	10800	53.06	20230103	19510	-15.27	20230831	10800	53.06	20230103	2.81	N	089850	500	37 억	597894	N	N	0	N	N
51	20231220	150736	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16550	470	2	2.92	1823696460	110548	179.32	16080	16800	16080	20900	11260	16080	16496.87	8.02	-844	36221	16346	16212	15976	15842	15606	16280	15910	37	4820	500	11570	10	1	7456734	1234	44.49	1.12	12	1.48	372.00	14749.00	19510	20230831	-15.17	10800	20230103	53.24	19510	-15.17	20230831	10800	53.24	20230103	19510	-15.17	20230831	10800	53.24	20230103	2.81	N	089850	500	37 억	597894	N	N	0	N	N
52	20231220	140744	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16540	460	2	2.86	1686331420	102261	165.88	16080	16800	16080	20900	11260	16080	16490.46	8.02	-844	38864	16346	16212	15976	15842	15606	16280	15910	37	4820	500	11570	10	1	7456734	1233	44.46	1.12	12	1.37	372.00	14749.00	19510	20230831	-15.22	10800	20230103	53.15	19510	-15.22	20230831	10800	53.15	20230103	19510	-15.22	20230831	10800	53.15	20230103	2.81	N	089850	500	37 억	597894	N	N	0	N	N
53	20231220	130739	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16490	410	2	2.55	1409596880	85466	138.64	16080	16800	16080	20900	11260	16080	16493.07	8.02	-844	35418	16346	16212	15976	15842	15606	16280	15910	37	4820	500	11570	10	1	7456734	1230	44.33	1.12	12	1.15	372.00	14749.00	19510	20230831	-15.48	10800	20230103	52.69	19510	-15.48	20230831	10800	52.69	20230103	19510	-15.48	20230831	10800	52.69	20230103	2.81	N	089850	500	37 억	597894	N	N	0	N	N
54	20231220	120657	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16500	420	2	2.61	1361716170	82559	133.92	16080	16800	16080	20900	11260	16080	16493.85	8.02	-844	35529	16346	16212	15976	15842	15606	16280	15910	37	4820	500	11570	10	1	7456734	1230	44.35	1.12	12	1.11	372.00	14749.00	19510	20230831	-15.43	10800	20230103	52.78	19510	-15.43	20230831	10800	52.78	20230103	19510	-15.43	20230831	10800	52.78	20230103	2.81	N	089850	500	37 억	597894	N	N	0	N	N
55	20231220	110700	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16490	410	2	2.55	1262468610	76548	124.17	16080	16800	16080	20900	11260	16080	16492.51	8.02	-844	33095	16346	16212	15976	15842	15606	16280	15910	37	4820	500	11570	10	1	7456734	1230	44.33	1.12	12	1.03	372.00	14749.00	19510	20230831	-15.48	10800	20230103	52.69	19510	-15.48	20230831	10800	52.69	20230103	19510	-15.48	20230831	10800	52.69	20230103	2.81	N	089850	500	37 억	597894	N	N	0	N	N
56	20231220	100659	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16590	510	2	3.17	554366250	33621	54.54	16080	16800	16080	20900	11260	16080	16488.69	8.02	-844	8064	16346	16212	15976	15842	15606	16280	15910	37	4820	500	11570	10	1	7456734	1237	44.60	1.12	12	0.45	372.00	14749.00	19510	20230831	-14.97	10800	20230103	53.61	19510	-14.97	20230831	10800	53.61	20230103	19510	-14.97	20230831	10800	53.61	20230103	2.81	N	089850	500	37 억	597894	N	N	0	N	N
57	20231220	090658	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16090	10	2	0.06	1480170	92	0.15	16080	16100	16080	20900	11260	16080	16088.80	8.02	-844	0	16346	16212	15976	15842	15606	16280	15910	37	4820	500	11570	10	1	7456734	1200	43.25	1.09	12	0.00	372.00	14749.00	19510	20230831	-17.53	10800	20230103	48.98	19510	-17.53	20230831	10800	48.98	20230103	19510	-17.53	20230831	10800	48.98	20230103	2.81	N	089850	500	37 억	597894	N	N	0	N	N
58	20231219	160658	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16080	150	2	0.94	984113570	61648	62.47	15840	16110	15740	20700	11160	15930	15963.13	8.17	-1162	-9521	16396	16162	15986	15752	15576	16280	15870	37	4770	500	11460	10	1	7456734	1199	43.23	1.09	12	0.83	372.00	14749.00	19510	20230831	-17.58	10800	20230103	48.89	19510	-17.58	20230831	10800	48.89	20230103	19510	-17.58	20230831	10800	48.89	20230103	2.75	N	089850	500	37 억	609534	N	N	0	N	N
59	20231219	150700	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16080	150	2	0.94	973582260	60993	61.80	15840	16110	15740	20700	11160	15930	15962.20	8.17	-1162	-9743	16396	16162	15986	15752	15576	16280	15870	37	4770	500	11460	10	1	7456734	1199	43.23	1.09	12	0.82	372.00	14749.00	19510	20230831	-17.58	10800	20230103	48.89	19510	-17.58	20230831	10800	48.89	20230103	19510	-17.58	20230831	10800	48.89	20230103	2.75	N	089850	500	37 억	609534	N	N	0	N	N
60	20231219	140656	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16030	100	2	0.63	792833670	49740	50.40	15840	16080	15740	20700	11160	15930	15939.56	8.17	-1162	-4829	16396	16162	15986	15752	15576	16280	15870	37	4770	500	11460	10	1	7456734	1195	43.09	1.09	12	0.67	372.00	14749.00	19510	20230831	-17.84	10800	20230103	48.43	19510	-17.84	20230831	10800	48.43	20230103	19510	-17.84	20230831	10800	48.43	20230103	2.75	N	089850	500	37 억	609534	N	N	0	N	N
61	20231219	130701	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16000	70	2	0.44	766893200	48119	48.76	15840	16080	15740	20700	11160	15930	15937.43	8.17	-1162	-5086	16396	16162	15986	15752	15576	16280	15870	37	4770	500	11460	10	1	7456734	1193	43.01	1.08	12	0.65	372.00	14749.00	19510	20230831	-17.99	10800	20230103	48.15	19510	-17.99	20230831	10800	48.15	20230103	19510	-17.99	20230831	10800	48.15	20230103	2.75	N	089850	500	37 억	609534	N	N	0	N	N
62	20231219	120700	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15960	30	2	0.19	521754440	32805	33.24	15840	16070	15740	20700	11160	15930	15904.72	8.17	-1162	-1880	16396	16162	15986	15752	15576	16280	15870	37	4770	500	11460	10	1	7456734	1190	42.90	1.08	12	0.44	372.00	14749.00	19510	20230831	-18.20	10800	20230103	47.78	19510	-18.20	20230831	10800	47.78	20230103	19510	-18.20	20230831	10800	47.78	20230103	2.75	N	089850	500	37 억	609534	N	N	0	N	N
63	20231219	110659	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15970	40	2	0.25	289665040	18286	18.53	15840	15980	15740	20700	11160	15930	15840.81	8.17	-1162	-7028	16396	16162	15986	15752	15576	16280	15870	37	4770	500	11460	10	1	7456734	1191	42.93	1.08	12	0.25	372.00	14749.00	19510	20230831	-18.14	10800	20230103	47.87	19510	-18.14	20230831	10800	47.87	20230103	19510	-18.14	20230831	10800	47.87	20230103	2.75	N	089850	500	37 억	609534	N	N	0	N	N
64	20231219	100659	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15830	-100	5	-0.63	164873620	10428	10.57	15840	15930	15740	20700	11160	15930	15810.67	8.17	-1162	-4325	16396	16162	15986	15752	15576	16280	15870	37	4770	500	11460	10	1	7456734	1180	42.55	1.07	12	0.14	372.00	14749.00	19510	20230831	-18.86	10800	20230103	46.57	19510	-18.86	20230831	10800	46.57	20230103	19510	-18.86	20230831	10800	46.57	20230103	2.75	N	089850	500	37 억	609534	N	N	0	N	N
65	20231219	090656	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15840	-90	5	-0.56	3675980	232	0.24	15840	15850	15840	20700	11160	15930	15844.74	8.17	-1162	-122	16396	16162	15986	15752	15576	16280	15870	37	4770	500	11460	10	1	7456734	1181	42.58	1.07	12	0.00	372.00	14749.00	19510	20230831	-18.81	10800	20230103	46.67	19510	-18.81	20230831	10800	46.67	20230103	19510	-18.81	20230831	10800	46.67	20230103	2.75	N	089850	500	37 억	609534	N	N	0	N	N
66	20231218	160655	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15930	0	3	0.00	1587730590	98687	279.76	15900	16220	15810	20700	11160	15930	16088.55	8.45	0	-19487	16170	16050	15870	15750	15570	16110	15810	37	4770	500	11460	10	1	7456734	1188	42.82	1.08	12	1.32	372.00	14749.00	19510	20230831	-18.35	10800	20230103	47.50	19510	-18.35	20230831	10800	47.50	20230103	19510	-18.35	20230831	10800	47.50	20230103	2.78	N	089850	500	37 억	630359	N	N	0	N	N
67	20231218	150657	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15960	30	2	0.19	1558572650	96859	274.57	15900	16220	15810	20700	11160	15930	16091.15	8.45	0	-18113	16170	16050	15870	15750	15570	16110	15810	37	4770	500	11460	10	1	7456734	1190	42.90	1.08	12	1.30	372.00	14749.00	19510	20230831	-18.20	10800	20230103	47.78	19510	-18.20	20230831	10800	47.78	20230103	19510	-18.20	20230831	10800	47.78	20230103	2.78	N	089850	500	37 억	630359	N	N	0	N	N
68	20231218	140653	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15940	10	2	0.06	1306300430	81037	229.72	15900	16220	15810	20700	11160	15930	16119.80	8.45	0	-3779	16170	16050	15870	15750	15570	16110	15810	37	4770	500	11460	10	1	7456734	1189	42.85	1.08	12	1.09	372.00	14749.00	19510	20230831	-18.30	10800	20230103	47.59	19510	-18.30	20230831	10800	47.59	20230103	19510	-18.30	20230831	10800	47.59	20230103	2.78	N	089850	500	37 억	630359	N	N	0	N	N
69	20231218	130654	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16030	100	2	0.63	1260339980	78159	221.56	15900	16220	15810	20700	11160	15930	16125.33	8.45	0	-1683	16170	16050	15870	15750	15570	16110	15810	37	4770	500	11460	10	1	7456734	1195	43.09	1.09	12	1.05	372.00	14749.00	19510	20230831	-17.84	10800	20230103	48.43	19510	-17.84	20230831	10800	48.43	20230103	19510	-17.84	20230831	10800	48.43	20230103	2.78	N	089850	500	37 억	630359	N	N	0	N	N
70	20231218	120650	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16100	170	2	1.07	1222934900	75827	214.95	15900	16220	15810	20700	11160	15930	16127.96	8.45	0	-1203	16170	16050	15870	15750	15570	16110	15810	37	4770	500	11460	10	1	7456734	1201	43.28	1.09	12	1.02	372.00	14749.00	19510	20230831	-17.48	10800	20230103	49.07	19510	-17.48	20230831	10800	49.07	20230103	19510	-17.48	20230831	10800	49.07	20230103	2.78	N	089850	500	37 억	630359	N	N	0	N	N
71	20231218	110653	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16130	200	2	1.26	1198078260	74286	210.59	15900	16220	15810	20700	11160	15930	16127.91	8.45	0	-636	16170	16050	15870	15750	15570	16110	15810	37	4770	500	11460	10	1	7456734	1203	43.36	1.09	12	1.00	372.00	14749.00	19510	20230831	-17.32	10800	20230103	49.35	19510	-17.32	20230831	10800	49.35	20230103	19510	-17.32	20230831	10800	49.35	20230103	2.78	N	089850	500	37 억	630359	N	N	0	N	N
72	20231218	100651	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16180	250	2	1.57	807633830	50179	142.25	15900	16200	15810	20700	11160	15930	16095.06	8.45	0	1300	16170	16050	15870	15750	15570	16110	15810	37	4770	500	11460	10	1	7456734	1206	43.49	1.10	12	0.67	372.00	14749.00	19510	20230831	-17.07	10800	20230103	49.81	19510	-17.07	20230831	10800	49.81	20230103	19510	-17.07	20230831	10800	49.81	20230103	2.78	N	089850	500	37 억	630359	N	N	0	N	N
73	20231218	090649	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15840	-90	5	-0.56	4132860	260	0.74	15900	15930	15840	20700	11160	15930	15895.62	8.45	0	-64	16170	16050	15870	15750	15570	16110	15810	37	4770	500	11460	10	1	7456734	1181	42.58	1.07	12	0.00	372.00	14749.00	19510	20230831	-18.81	10800	20230103	46.67	19510	-18.81	20230831	10800	46.67	20230103	19510	-18.81	20230831	10800	46.67	20230103	2.78	N	089850	500	37 억	630359	N	N	0	N	N
74	20231215	160651	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15930	190	2	1.21	557583830	35200	50.17	15740	15990	15690	20450	11020	15740	15840.44	8.37	0	6485	16540	16140	15800	15400	15060	15970	15230	37	4710	500	11330	10	1	7456734	1188	42.82	1.08	12	0.47	372.00	14749.00	19510	20230831	-18.35	10800	20230103	47.50	19510	-18.35	20230831	10800	47.50	20230103	19510	-18.35	20230831	10800	47.50	20230103	2.71	N	089850	500	37 억	624363	N	N	0	N	N
75	20231215	150654	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15830	90	2	0.57	549264430	34677	49.42	15740	15990	15690	20450	11020	15740	15839.44	8.37	0	6607	16540	16140	15800	15400	15060	15970	15230	37	4710	500	11330	10	1	7456734	1180	42.55	1.07	12	0.47	372.00	14749.00	19510	20230831	-18.86	10800	20230103	46.57	19510	-18.86	20230831	10800	46.57	20230103	19510	-18.86	20230831	10800	46.57	20230103	2.71	N	089850	500	37 억	624363	N	N	0	N	N
76	20231215	140654	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15790	50	2	0.32	501535590	31651	45.11	15740	15990	15690	20450	11020	15740	15845.81	8.37	0	5829	16540	16140	15800	15400	15060	15970	15230	37	4710	500	11330	10	1	7456734	1177	42.45	1.07	12	0.42	372.00	14749.00	19510	20230831	-19.07	10800	20230103	46.20	19510	-19.07	20230831	10800	46.20	20230103	19510	-19.07	20230831	10800	46.20	20230103	2.71	N	089850	500	37 억	624363	N	N	0	N	N
77	20231215	130649	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15980	240	2	1.52	383125270	24206	34.50	15740	15990	15690	20450	11020	15740	15827.70	8.37	0	4419	16540	16140	15800	15400	15060	15970	15230	37	4710	500	11330	10	1	7456734	1192	42.96	1.08	12	0.32	372.00	14749.00	19510	20230831	-18.09	10800	20230103	47.96	19510	-18.09	20230831	10800	47.96	20230103	19510	-18.09	20230831	10800	47.96	20230103	2.71	N	089850	500	37 억	624363	N	N	0	N	N
78	20231215	120650	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15780	40	2	0.25	102384780	6503	9.27	15740	15840	15690	20450	11020	15740	15744.24	8.37	0	-1061	16540	16140	15800	15400	15060	15970	15230	37	4710	500	11330	10	1	7456734	1177	42.42	1.07	12	0.09	372.00	14749.00	19510	20230831	-19.12	10800	20230103	46.11	19510	-19.12	20230831	10800	46.11	20230103	19510	-19.12	20230831	10800	46.11	20230103	2.71	N	089850	500	37 억	624363	N	N	0	N	N
79	20231215	110646	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15780	40	2	0.25	81666990	5189	7.40	15740	15840	15690	20450	11020	15740	15738.48	8.37	0	-812	16540	16140	15800	15400	15060	15970	15230	37	4710	500	11330	10	1	7456734	1177	42.42	1.07	12	0.07	372.00	14749.00	19510	20230831	-19.12	10800	20230103	46.11	19510	-19.12	20230831	10800	46.11	20230103	19510	-19.12	20230831	10800	46.11	20230103	2.71	N	089850	500	37 억	624363	N	N	0	N	N
80	20231215	100651	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15750	10	2	0.06	72566070	4611	6.57	15740	15840	15690	20450	11020	15740	15737.60	8.37	0	-601	16540	16140	15800	15400	15060	15970	15230	37	4710	500	11330	10	1	7456734	1174	42.34	1.07	12	0.06	372.00	14749.00	19510	20230831	-19.27	10800	20230103	45.83	19510	-19.27	20230831	10800	45.83	20230103	19510	-19.27	20230831	10800	45.83	20230103	2.71	N	089850	500	37 억	624363	N	N	0	N	N
81	20231215	090652	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15740	0	3	0.00	22622810	1437	2.05	15740	15840	15740	20450	11020	15740	15743.08	8.37	0	-121	16540	16140	15800	15400	15060	15970	15230	37	4710	500	11330	10	1	7456734	1174	42.31	1.07	12	0.02	372.00	14749.00	19510	20230831	-19.32	10800	20230103	45.74	19510	-19.32	20230831	10800	45.74	20230103	19510	-19.32	20230831	10800	45.74	20230103	2.71	N	089850	500	37 억	624363	N	N	0	N	N
82	20231214	160648	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15740	-40	5	-0.25	1105951080	70166	107.08	15810	16200	15460	20500	11050	15780	15761.92	8.65	0	-18717	16500	16140	15880	15520	15260	16010	15390	37	4720	500	11360	10	1	7456734	1174	42.31	1.07	12	0.94	372.00	14749.00	19510	20230831	-19.32	10800	20230103	45.74	19510	-19.32	20230831	10800	45.74	20230103	19510	-19.32	20230831	10800	45.74	20230103	2.76	N	089850	500	37 억	644706	N	N	0	N	N
83	20231214	150711	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15720	-60	5	-0.38	1086412080	68923	105.18	15810	16200	15460	20500	11050	15780	15762.69	8.65	0	-18634	16500	16140	15880	15520	15260	16010	15390	37	4720	500	11360	10	1	7456734	1172	42.26	1.07	12	0.92	372.00	14749.00	19510	20230831	-19.43	10800	20230103	45.56	19510	-19.43	20230831	10800	45.56	20230103	19510	-19.43	20230831	10800	45.56	20230103	2.76	N	089850	500	37 억	644706	N	N	0	N	N
84	20231214	140655	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15750	-30	5	-0.19	1027693570	65177	99.46	15810	16200	15460	20500	11050	15780	15767.73	8.65	0	-17889	16500	16140	15880	15520	15260	16010	15390	37	4720	500	11360	10	1	7456734	1174	42.34	1.07	12	0.87	372.00	14749.00	19510	20230831	-19.27	10800	20230103	45.83	19510	-19.27	20230831	10800	45.83	20230103	19510	-19.27	20230831	10800	45.83	20230103	2.76	N	089850	500	37 억	644706	N	N	0	N	N
85	20231214	130707	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15600	-180	5	-1.14	788294060	49937	76.21	15810	16200	15460	20500	11050	15780	15785.77	8.65	0	-18023	16500	16140	15880	15520	15260	16010	15390	37	4720	500	11360	10	1	7456734	1163	41.94	1.06	12	0.67	372.00	14749.00	19510	20230831	-20.04	10800	20230103	44.44	19510	-20.04	20230831	10800	44.44	20230103	19510	-20.04	20230831	10800	44.44	20230103	2.76	N	089850	500	37 억	644706	N	N	0	N	N
86	20231214	120718	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15520	-260	5	-1.65	744239680	47104	71.88	15810	16200	15460	20500	11050	15780	15799.93	8.65	0	-17215	16500	16140	15880	15520	15260	16010	15390	37	4720	500	11360	10	1	7456734	1157	41.72	1.05	12	0.63	372.00	14749.00	19510	20230831	-20.45	10800	20230103	43.70	19510	-20.45	20230831	10800	43.70	20230103	19510	-20.45	20230831	10800	43.70	20230103	2.76	N	089850	500	37 억	644706	N	N	0	N	N
87	20231214	110650	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15710	-70	5	-0.44	549933580	34609	52.81	15810	16200	15630	20500	11050	15780	15889.94	8.65	0	-12225	16500	16140	15880	15520	15260	16010	15390	37	4720	500	11360	10	1	7456734	1171	42.23	1.07	12	0.46	372.00	14749.00	19510	20230831	-19.48	10800	20230103	45.46	19510	-19.48	20230831	10800	45.46	20230103	19510	-19.48	20230831	10800	45.46	20230103	2.76	N	089850	500	37 억	644706	N	N	0	N	N
88	20231214	100642	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15790	10	2	0.06	409934430	25688	39.20	15810	16200	15760	20500	11050	15780	15958.29	8.65	0	-5561	16500	16140	15880	15520	15260	16010	15390	37	4720	500	11360	10	1	7456734	1177	42.45	1.07	12	0.34	372.00	14749.00	19510	20230831	-19.07	10800	20230103	46.20	19510	-19.07	20230831	10800	46.20	20230103	19510	-19.07	20230831	10800	46.20	20230103	2.76	N	089850	500	37 억	644706	N	N	0	N	N
89	20231214	090622	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15790	10	2	0.06	8654450	548	0.84	15810	15840	15790	20500	11050	15780	15793.08	8.65	0	-488	16500	16140	15880	15520	15260	16010	15390	37	4720	500	11360	10	1	7456734	1177	42.45	1.07	12	0.01	372.00	14749.00	19510	20230831	-19.07	10800	20230103	46.20	19510	-19.07	20230831	10800	46.20	20230103	19510	-19.07	20230831	10800	46.20	20230103	2.76	N	089850	500	37 억	644706	N	N	0	N	N
90	20231213	160646	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15780	-70	5	-0.44	1044493960	65528	134.43	15970	16240	15620	20600	11100	15850	15939.73	8.62	0	1974	16223	16036	15773	15586	15323	16130	15680	37	4750	500	11410	10	1	7456734	1177	42.42	1.07	12	0.88	372.00	14749.00	19510	20230831	-19.12	10800	20230103	46.11	19510	-19.12	20230831	10800	46.11	20230103	19510	-19.12	20230831	10800	46.11	20230103	2.77	N	089850	500	37 억	642989	N	N	0	N	N
91	20231213	150701	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15760	-90	5	-0.57	1021713460	64082	131.46	15970	16240	15620	20600	11100	15850	15943.84	8.62	0	2492	16223	16036	15773	15586	15323	16130	15680	37	4750	500	11410	10	1	7456734	1175	42.37	1.07	12	0.86	372.00	14749.00	19510	20230831	-19.22	10800	20230103	45.93	19510	-19.22	20230831	10800	45.93	20230103	19510	-19.22	20230831	10800	45.93	20230103	2.77	N	089850	500	37 억	642989	N	N	0	N	N
92	20231213	140659	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15870	20	2	0.13	961509260	60275	123.65	15970	16240	15620	20600	11100	15850	15952.04	8.62	0	4847	16223	16036	15773	15586	15323	16130	15680	37	4750	500	11410	10	1	7456734	1183	42.66	1.08	12	0.81	372.00	14749.00	19510	20230831	-18.66	10800	20230103	46.94	19510	-18.66	20230831	10800	46.94	20230103	19510	-18.66	20230831	10800	46.94	20230103	2.77	N	089850	500	37 억	642989	N	N	0	N	N
93	20231213	130701	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15920	70	2	0.44	913081670	57227	117.40	15970	16240	15620	20600	11100	15850	15955.43	8.62	0	5972	16223	16036	15773	15586	15323	16130	15680	37	4750	500	11410	10	1	7456734	1187	42.80	1.08	12	0.77	372.00	14749.00	19510	20230831	-18.40	10800	20230103	47.41	19510	-18.40	20230831	10800	47.41	20230103	19510	-18.40	20230831	10800	47.41	20230103	2.77	N	089850	500	37 억	642989	N	N	0	N	N
94	20231213	120658	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15990	140	2	0.88	829818800	52016	106.71	15970	16240	15620	20600	11100	15850	15953.15	8.62	0	5935	16223	16036	15773	15586	15323	16130	15680	37	4750	500	11410	10	1	7456734	1192	42.98	1.08	12	0.70	372.00	14749.00	19510	20230831	-18.04	10800	20230103	48.06	19510	-18.04	20230831	10800	48.06	20230103	19510	-18.04	20230831	10800	48.06	20230103	2.77	N	089850	500	37 억	642989	N	N	0	N	N
95	20231213	110700	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15800	-50	5	-0.32	690356370	43259	88.75	15970	16240	15620	20600	11100	15850	15958.68	8.62	0	6513	16223	16036	15773	15586	15323	16130	15680	37	4750	500	11410	10	1	7456734	1178	42.47	1.07	12	0.58	372.00	14749.00	19510	20230831	-19.02	10800	20230103	46.30	19510	-19.02	20230831	10800	46.30	20230103	19510	-19.02	20230831	10800	46.30	20230103	2.77	N	089850	500	37 억	642989	N	N	0	N	N
96	20231213	100703	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15700	-150	5	-0.95	619056410	38725	79.44	15970	16240	15640	20600	11100	15850	15985.96	8.62	0	9631	16223	16036	15773	15586	15323	16130	15680	37	4750	500	11410	10	1	7456734	1171	42.20	1.06	12	0.52	372.00	14749.00	19510	20230831	-19.53	10800	20230103	45.37	19510	-19.53	20230831	10800	45.37	20230103	19510	-19.53	20230831	10800	45.37	20230103	2.77	N	089850	500	37 억	642989	N	N	0	N	N
97	20231213	090655	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16120	270	2	1.70	336678020	20979	43.04	15970	16240	15900	20600	11100	15850	16048.34	8.62	0	15784	16223	16036	15773	15586	15323	16130	15680	37	4750	500	11410	10	1	7456734	1202	43.33	1.09	12	0.28	372.00	14749.00	19510	20230831	-17.38	10800	20230103	49.26	19510	-17.38	20230831	10800	49.26	20230103	19510	-17.38	20230831	10800	49.26	20230103	2.77	N	089850	500	37 억	642989	N	N	0	N	N
98	20231212	160632	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15850	310	2	1.99	765353030	48704	91.36	15610	15960	15510	20200	10880	15540	15714.35	8.54	0	6036	15866	15702	15526	15362	15186	15710	15370	37	4660	500	11180	10	1	7456734	1182	42.61	1.07	12	0.65	372.00	14749.00	19510	20230831	-18.76	10800	20230103	46.76	19510	-18.76	20230831	10800	46.76	20230103	19510	-18.76	20230831	10800	46.76	20230103	2.66	N	089850	500	37 억	636953	N	N	0	N	N
99	20231212	150637	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15730	190	2	1.22	728378230	46362	86.96	15610	15960	15510	20200	10880	15540	15710.67	8.54	0	7228	15866	15702	15526	15362	15186	15710	15370	37	4660	500	11180	10	1	7456734	1173	42.28	1.07	12	0.62	372.00	14749.00	19510	20230831	-19.37	10800	20230103	45.65	19510	-19.37	20230831	10800	45.65	20230103	19510	-19.37	20230831	10800	45.65	20230103	2.66	N	089850	500	37 억	636953	N	N	0	N	N
100	20231212	140605	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15770	230	2	1.48	654255060	41672	78.17	15610	15960	15510	20200	10880	15540	15700.11	8.54	0	9885	15866	15702	15526	15362	15186	15710	15370	37	4660	500	11180	10	1	7456734	1176	42.39	1.07	12	0.56	372.00	14749.00	19510	20230831	-19.17	10800	20230103	46.02	19510	-19.17	20230831	10800	46.02	20230103	19510	-19.17	20230831	10800	46.02	20230103	2.66	N	089850	500	37 억	636953	N	N	0	N	N
101	20231212	130604	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15890	350	2	2.25	570943420	36418	68.31	15610	15960	15510	20200	10880	15540	15677.51	8.54	0	11323	15866	15702	15526	15362	15186	15710	15370	37	4660	500	11180	10	1	7456734	1185	42.72	1.08	12	0.49	372.00	14749.00	19510	20230831	-18.55	10800	20230103	47.13	19510	-18.55	20230831	10800	47.13	20230103	19510	-18.55	20230831	10800	47.13	20230103	2.66	N	089850	500	37 억	636953	N	N	0	N	N
102	20231212	120600	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15670	130	2	0.84	446042430	28525	53.51	15610	15730	15510	20200	10880	15540	15636.90	8.54	0	9848	15866	15702	15526	15362	15186	15710	15370	37	4660	500	11180	10	1	7456734	1168	42.12	1.06	12	0.38	372.00	14749.00	19510	20230831	-19.68	10800	20230103	45.09	19510	-19.68	20230831	10800	45.09	20230103	19510	-19.68	20230831	10800	45.09	20230103	2.66	N	089850	500	37 억	636953	N	N	0	N	N
103	20231212	110610	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15640	100	2	0.64	438372350	28035	52.59	15610	15730	15510	20200	10880	15540	15636.61	8.54	0	9713	15866	15702	15526	15362	15186	15710	15370	37	4660	500	11180	10	1	7456734	1166	42.04	1.06	12	0.38	372.00	14749.00	19510	20230831	-19.84	10800	20230103	44.81	19510	-19.84	20230831	10800	44.81	20230103	19510	-19.84	20230831	10800	44.81	20230103	2.66	N	089850	500	37 억	636953	N	N	0	N	N
104	20231212	100633	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15600	60	2	0.39	378480730	24197	45.39	15610	15730	15510	20200	10880	15540	15641.64	8.54	0	11440	15866	15702	15526	15362	15186	15710	15370	37	4660	500	11180	10	1	7456734	1163	41.94	1.06	12	0.32	372.00	14749.00	19510	20230831	-20.04	10800	20230103	44.44	19510	-20.04	20230831	10800	44.44	20230103	19510	-20.04	20230831	10800	44.44	20230103	2.66	N	089850	500	37 억	636953	N	N	0	N	N
105	20231212	090632	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15650	110	2	0.71	170138180	10874	20.40	15610	15730	15510	20200	10880	15540	15646.33	8.54	0	8632	15866	15702	15526	15362	15186	15710	15370	37	4660	500	11180	10	1	7456734	1167	42.07	1.06	12	0.15	372.00	14749.00	19510	20230831	-19.78	10800	20230103	44.91	19510	-19.78	20230831	10800	44.91	20230103	19510	-19.78	20230831	10800	44.91	20230103	2.66	N	089850	500	37 억	636953	N	N	0	N	N
106	20231211	160634	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15540	30	2	0.19	823881760	53292	53.17	15540	15690	15350	20150	10860	15510	15459.74	8.54	13728	13656	16430	15970	15510	15050	14590	15740	14820	37	4640	500	11160	10	1	7456734	1159	41.77	1.05	12	0.71	372.00	14749.00	19510	20230831	-20.35	10800	20230103	43.89	19510	-20.35	20230831	10800	43.89	20230103	19510	-20.35	20230831	10800	43.89	20230103	2.67	N	089850	500	37 억	636750	N	N	0	N	N
107	20231211	150632	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15390	-120	5	-0.77	680789470	44020	43.92	15540	15690	15350	20150	10860	15510	15465.46	8.54	13728	11104	16430	15970	15510	15050	14590	15740	14820	37	4640	500	11160	10	1	7456734	1148	41.37	1.04	12	0.59	372.00	14749.00	19510	20230831	-21.12	10800	20230103	42.50	19510	-21.12	20230831	10800	42.50	20230103	19510	-21.12	20230831	10800	42.50	20230103	2.67	N	089850	500	37 억	636750	N	N	0	N	N
108	20231211	140631	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15450	-60	5	-0.39	550580260	35561	35.48	15540	15690	15350	20150	10860	15510	15482.70	8.54	13728	12074	16430	15970	15510	15050	14590	15740	14820	37	4640	500	11160	10	1	7456734	1152	41.53	1.05	12	0.48	372.00	14749.00	19510	20230831	-20.81	10800	20230103	43.06	19510	-20.81	20230831	10800	43.06	20230103	19510	-20.81	20230831	10800	43.06	20230103	2.67	N	089850	500	37 억	636750	N	N	0	N	N
109	20231211	130633	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15460	-50	5	-0.32	508956130	32859	32.79	15540	15690	15390	20150	10860	15510	15489.09	8.54	13728	12222	16430	15970	15510	15050	14590	15740	14820	37	4640	500	11160	10	1	7456734	1153	41.56	1.05	12	0.44	372.00	14749.00	19510	20230831	-20.76	10800	20230103	43.15	19510	-20.76	20230831	10800	43.15	20230103	19510	-20.76	20230831	10800	43.15	20230103	2.67	N	089850	500	37 억	636750	N	N	0	N	N
110	20231211	120632	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15490	-20	5	-0.13	490124410	31643	31.57	15540	15690	15390	20150	10860	15510	15489.19	8.54	13728	12343	16430	15970	15510	15050	14590	15740	14820	37	4640	500	11160	10	1	7456734	1155	41.64	1.05	12	0.42	372.00	14749.00	19510	20230831	-20.60	10800	20230103	43.43	19510	-20.60	20230831	10800	43.43	20230103	19510	-20.60	20230831	10800	43.43	20230103	2.67	N	089850	500	37 억	636750	N	N	0	N	N
111	20231211	110630	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15570	60	2	0.39	458845750	29630	29.56	15540	15690	15390	20150	10860	15510	15485.85	8.54	13728	12420	16430	15970	15510	15050	14590	15740	14820	37	4640	500	11160	10	1	7456734	1161	41.85	1.06	12	0.40	372.00	14749.00	19510	20230831	-20.19	10800	20230103	44.17	19510	-20.19	20230831	10800	44.17	20230103	19510	-20.19	20230831	10800	44.17	20230103	2.67	N	089850	500	37 억	636750	N	N	0	N	N
112	20231211	100628	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15400	-110	5	-0.71	86778780	5611	5.60	15540	15560	15390	20150	10860	15510	15465.81	8.54	13728	-12	16430	15970	15510	15050	14590	15740	14820	37	4640	500	11160	10	1	7456734	1148	41.40	1.04	12	0.08	372.00	14749.00	19510	20230831	-21.07	10800	20230103	42.59	19510	-21.07	20230831	10800	42.59	20230103	19510	-21.07	20230831	10800	42.59	20230103	2.67	N	089850	500	37 억	636750	N	N	0	N	N
113	20231211	090628	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15510	0	3	0.00	18294820	1183	1.18	15540	15560	15410	20150	10860	15510	15464.65	8.54	13728	-831	16430	15970	15510	15050	14590	15740	14820	37	4640	500	11160	10	1	7456734	1157	41.69	1.05	12	0.02	372.00	14749.00	19510	20230831	-20.50	10800	20230103	43.61	19510	-20.50	20230831	10800	43.61	20230103	19510	-20.50	20230831	10800	43.61	20230103	2.67	N	089850	500	37 억	636750	N	N	0	N	N
114	20231208	160622	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15510	-440	5	-2.76	1547303790	100168	142.67	15920	15970	15050	20700	11170	15950	15447.09	8.54	0	-10705	16736	16342	16096	15702	15456	16220	15580	37	4750	500	11480	10	1	7456734	1157	41.69	1.05	12	1.34	372.00	14749.00	19510	20230831	-20.50	10800	20230103	43.61	19510	-20.50	20230831	10800	43.61	20230103	19510	-20.50	20230831	10800	43.61	20230103	2.70	N	089850	500	37 억	636750	N	N	0	N	N
115	20231208	150625	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15590	-360	5	-2.26	1529048940	98993	140.99	15920	15970	15050	20700	11170	15950	15446.03	8.54	0	-10207	16736	16342	16096	15702	15456	16220	15580	37	4750	500	11480	10	1	7456734	1163	41.91	1.06	12	1.33	372.00	14749.00	19510	20230831	-20.09	10800	20230103	44.35	19510	-20.09	20230831	10800	44.35	20230103	19510	-20.09	20230831	10800	44.35	20230103	2.70	N	089850	500	37 억	636750	N	N	0	N	N
116	20231208	140623	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15390	-560	5	-3.51	1425211020	92282	131.43	15920	15970	15050	20700	11170	15950	15444.08	8.54	0	-7520	16736	16342	16096	15702	15456	16220	15580	37	4750	500	11480	10	1	7456734	1148	41.37	1.04	12	1.24	372.00	14749.00	19510	20230831	-21.12	10800	20230103	42.50	19510	-21.12	20230831	10800	42.50	20230103	19510	-21.12	20230831	10800	42.50	20230103	2.70	N	089850	500	37 억	636750	N	N	0	N	N
117	20231208	130624	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15490	-460	5	-2.88	1383780150	89603	127.62	15920	15970	15050	20700	11170	15950	15443.46	8.54	0	-6747	16736	16342	16096	15702	15456	16220	15580	37	4750	500	11480	10	1	7456734	1155	41.64	1.05	12	1.20	372.00	14749.00	19510	20230831	-20.60	10800	20230103	43.43	19510	-20.60	20230831	10800	43.43	20230103	19510	-20.60	20230831	10800	43.43	20230103	2.70	N	089850	500	37 억	636750	N	N	0	N	N
118	20231208	120620	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15210	-740	5	-4.64	941076410	61041	86.94	15920	15970	15050	20700	11170	15950	15417.12	8.54	0	-17007	16736	16342	16096	15702	15456	16220	15580	37	4750	500	11480	10	1	7456734	1134	40.89	1.03	12	0.82	372.00	14749.00	19510	20230831	-22.04	10800	20230103	40.83	19510	-22.04	20230831	10800	40.83	20230103	19510	-22.04	20230831	10800	40.83	20230103	2.70	N	089850	500	37 억	636750	N	N	0	N	N
119	20231208	110619	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15400	-550	5	-3.45	517404380	33173	47.25	15920	15970	15360	20700	11170	15950	15597.15	8.54	0	-8095	16736	16342	16096	15702	15456	16220	15580	37	4750	500	11480	10	1	7456734	1148	41.40	1.04	12	0.44	372.00	14749.00	19510	20230831	-21.07	10800	20230103	42.59	19510	-21.07	20230831	10800	42.59	20230103	19510	-21.07	20230831	10800	42.59	20230103	2.70	N	089850	500	37 억	636750	N	N	0	N	N
120	20231208	100626	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15540	-410	5	-2.57	284255220	18092	25.77	15920	15970	15500	20700	11170	15950	15711.65	8.54	0	-5939	16736	16342	16096	15702	15456	16220	15580	37	4750	500	11480	10	1	7456734	1159	41.77	1.05	12	0.24	372.00	14749.00	19510	20230831	-20.35	10800	20230103	43.89	19510	-20.35	20230831	10800	43.89	20230103	19510	-20.35	20230831	10800	43.89	20230103	2.70	N	089850	500	37 억	636750	N	N	0	N	N
121	20231208	090617	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15890	-60	5	-0.38	3580290	225	0.32	15920	15950	15890	20700	11170	15950	15912.40	8.54	0	-151	16736	16342	16096	15702	15456	16220	15580	37	4750	500	11480	10	1	7456734	1185	42.72	1.08	12	0.00	372.00	14749.00	19510	20230831	-18.55	10800	20230103	47.13	19510	-18.55	20230831	10800	47.13	20230103	19510	-18.55	20230831	10800	47.13	20230103	2.70	N	089850	500	37 억	636750	N	N	0	N	N
122	20231207	160620	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15950	-240	5	-1.48	1127469360	70204	75.19	16200	16490	15850	21000	11340	16190	16059.95	8.73	0	-14343	16890	16540	16320	15970	15750	16715	16145	37	4810	500	11650	10	1	7456734	1189	42.88	1.08	12	0.94	372.00	14749.00	19510	20230831	-18.25	10800	20230103	47.69	19510	-18.25	20230831	10800	47.69	20230103	19510	-18.25	20230831	10800	47.69	20230103	2.70	N	089850	500	37 억	651001	N	N	0	N	N
123	20231207	150622	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15900	-290	5	-1.79	1042524040	64873	69.48	16200	16490	15850	21000	11340	16190	16070.23	8.73	0	-13155	16890	16540	16320	15970	15750	16715	16145	37	4810	500	11650	10	1	7456734	1186	42.74	1.08	12	0.87	372.00	14749.00	19510	20230831	-18.50	10800	20230103	47.22	19510	-18.50	20230831	10800	47.22	20230103	19510	-18.50	20230831	10800	47.22	20230103	2.70	N	089850	500	37 억	651001	N	N	0	N	N
124	20231207	140618	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15990	-200	5	-1.24	810394930	50282	53.85	16200	16490	15950	21000	11340	16190	16117.00	8.73	0	-7601	16890	16540	16320	15970	15750	16715	16145	37	4810	500	11650	10	1	7456734	1192	42.98	1.08	12	0.67	372.00	14749.00	19510	20230831	-18.04	10800	20230103	48.06	19510	-18.04	20230831	10800	48.06	20230103	19510	-18.04	20230831	10800	48.06	20230103	2.70	N	089850	500	37 억	651001	N	N	0	N	N
125	20231207	130618	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15960	-230	5	-1.42	770195300	47763	51.15	16200	16490	15950	21000	11340	16190	16125.35	8.73	0	-7242	16890	16540	16320	15970	15750	16715	16145	37	4810	500	11650	10	1	7456734	1190	42.90	1.08	12	0.64	372.00	14749.00	19510	20230831	-18.20	10800	20230103	47.78	19510	-18.20	20230831	10800	47.78	20230103	19510	-18.20	20230831	10800	47.78	20230103	2.70	N	089850	500	37 억	651001	N	N	0	N	N
126	20231207	120620	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16020	-170	5	-1.05	758856860	47053	50.39	16200	16490	15950	21000	11340	16190	16127.70	8.73	0	-6959	16890	16540	16320	15970	15750	16715	16145	37	4810	500	11650	10	1	7456734	1195	43.06	1.09	12	0.63	372.00	14749.00	19510	20230831	-17.89	10800	20230103	48.33	19510	-17.89	20230831	10800	48.33	20230103	19510	-17.89	20230831	10800	48.33	20230103	2.70	N	089850	500	37 억	651001	N	N	0	N	N
127	20231207	110616	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16000	-190	5	-1.17	662352960	41010	43.92	16200	16490	15950	21000	11340	16190	16151.01	8.73	0	-6295	16890	16540	16320	15970	15750	16715	16145	37	4810	500	11650	10	1	7456734	1193	43.01	1.08	12	0.55	372.00	14749.00	19510	20230831	-17.99	10800	20230103	48.15	19510	-17.99	20230831	10800	48.15	20230103	19510	-17.99	20230831	10800	48.15	20230103	2.70	N	089850	500	37 억	651001	N	N	0	N	N
128	20231207	100615	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16030	-160	5	-0.99	560403850	34636	37.09	16200	16490	15990	21000	11340	16190	16179.81	8.73	0	-4907	16890	16540	16320	15970	15750	16715	16145	37	4810	500	11650	10	1	7456734	1195	43.09	1.09	12	0.46	372.00	14749.00	19510	20230831	-17.84	10800	20230103	48.43	19510	-17.84	20230831	10800	48.43	20230103	19510	-17.84	20230831	10800	48.43	20230103	2.70	N	089850	500	37 억	651001	N	N	0	N	N
129	20231207	090621	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16260	70	2	0.43	270279780	16610	17.79	16200	16490	16200	21000	11340	16190	16272.12	8.73	0	3171	16890	16540	16320	15970	15750	16715	16145	37	4810	500	11650	10	1	7456734	1212	43.71	1.10	12	0.22	372.00	14749.00	19510	20230831	-16.66	10800	20230103	50.56	19510	-16.66	20230831	10800	50.56	20230103	19510	-16.66	20230831	10800	50.56	20230103	2.70	N	089850	500	37 억	651001	N	N	0	N	N
130	20231206	160611	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16190	-50	5	-0.31	1510636210	93028	68.62	16130	16670	16100	21100	11370	16240	16238.54	8.46	0	20149	16873	16556	16223	15906	15573	16390	15740	37	4860	500	11690	10	1	7456734	1207	43.52	1.10	12	1.25	372.00	14749.00	19510	20230831	-17.02	10800	20230103	49.91	19510	-17.02	20230831	10800	49.91	20230103	19510	-17.02	20230831	10800	49.91	20230103	2.73	N	089850	500	37 억	630849	N	N	0	N	N
131	20231206	150621	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16160	-80	5	-0.49	1474766430	90810	66.98	16130	16670	16100	21100	11370	16240	16240.13	8.46	0	21528	16873	16556	16223	15906	15573	16390	15740	37	4860	500	11690	10	1	7456734	1205	43.44	1.10	12	1.22	372.00	14749.00	19510	20230831	-17.17	10800	20230103	49.63	19510	-17.17	20230831	10800	49.63	20230103	19510	-17.17	20230831	10800	49.63	20230103	2.73	N	089850	500	37 억	630849	N	N	0	N	N
132	20231206	140619	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16200	-40	5	-0.25	1241813680	76385	56.34	16130	16670	16130	21100	11370	16240	16257.30	8.46	0	23875	16873	16556	16223	15906	15573	16390	15740	37	4860	500	11690	10	1	7456734	1208	43.55	1.10	12	1.02	372.00	14749.00	19510	20230831	-16.97	10800	20230103	50.00	19510	-16.97	20230831	10800	50.00	20230103	19510	-16.97	20230831	10800	50.00	20230103	2.73	N	089850	500	37 억	630849	N	N	0	N	N
133	20231206	130613	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16250	10	2	0.06	1177136610	72387	53.39	16130	16670	16130	21100	11370	16240	16261.71	8.46	0	26240	16873	16556	16223	15906	15573	16390	15740	37	4860	500	11690	10	1	7456734	1212	43.68	1.10	12	0.97	372.00	14749.00	19510	20230831	-16.71	10800	20230103	50.46	19510	-16.71	20230831	10800	50.46	20230103	19510	-16.71	20230831	10800	50.46	20230103	2.73	N	089850	500	37 억	630849	N	N	0	N	N
134	20231206	120610	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16190	-50	5	-0.31	992085930	60964	44.97	16130	16670	16130	21100	11370	16240	16273.31	8.46	0	24098	16873	16556	16223	15906	15573	16390	15740	37	4860	500	11690	10	1	7456734	1207	43.52	1.10	12	0.82	372.00	14749.00	19510	20230831	-17.02	10800	20230103	49.91	19510	-17.02	20230831	10800	49.91	20230103	19510	-17.02	20230831	10800	49.91	20230103	2.73	N	089850	500	37 억	630849	N	N	0	N	N
135	20231206	110621	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16270	30	2	0.18	947492380	58221	42.94	16130	16670	16130	21100	11370	16240	16274.07	8.46	0	23288	16873	16556	16223	15906	15573	16390	15740	37	4860	500	11690	10	1	7456734	1213	43.74	1.10	12	0.78	372.00	14749.00	19510	20230831	-16.61	10800	20230103	50.65	19510	-16.61	20230831	10800	50.65	20230103	19510	-16.61	20230831	10800	50.65	20230103	2.73	N	089850	500	37 억	630849	N	N	0	N	N
136	20231206	100612	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16220	-20	5	-0.12	870001520	53447	39.42	16130	16670	16130	21100	11370	16240	16277.84	8.46	0	23812	16873	16556	16223	15906	15573	16390	15740	37	4860	500	11690	10	1	7456734	1209	43.60	1.10	12	0.72	372.00	14749.00	19510	20230831	-16.86	10800	20230103	50.19	19510	-16.86	20230831	10800	50.19	20230103	19510	-16.86	20230831	10800	50.19	20230103	2.73	N	089850	500	37 억	630849	N	N	0	N	N
137	20231206	090614	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16340	100	2	0.62	421723220	25889	19.10	16130	16540	16130	21100	11370	16240	16289.67	8.46	0	12838	16873	16556	16223	15906	15573	16390	15740	37	4860	500	11690	10	1	7456734	1218	43.92	1.11	12	0.35	372.00	14749.00	19510	20230831	-16.25	10800	20230103	51.30	19510	-16.25	20230831	10800	51.30	20230103	19510	-16.25	20230831	10800	51.30	20230103	2.73	N	089850	500	37 억	630849	N	N	0	N	N
138	20231205	160618	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16240	-270	5	-1.64	2191887440	135576	239.08	16280	16540	15890	21450	11560	16510	16167.22	8.41	0	551	16863	16686	16453	16276	16043	16570	16160	37	4940	500	11880	10	1	7456734	1211	43.66	1.10	12	1.82	372.00	14749.00	19510	20230831	-16.76	10800	20230103	50.37	19510	-16.76	20230831	10800	50.37	20230103	19510	-16.76	20230831	10800	50.37	20230103	2.77	N	089850	500	37 억	627302	N	N	0	N	N
139	20231205	150615	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16100	-410	5	-2.48	2097879380	129767	228.83	16280	16540	15890	21450	11560	16510	16166.51	8.41	0	-41	16863	16686	16453	16276	16043	16570	16160	37	4940	500	11880	10	1	7456734	1201	43.28	1.09	12	1.74	372.00	14749.00	19510	20230831	-17.48	10800	20230103	49.07	19510	-17.48	20230831	10800	49.07	20230103	19510	-17.48	20230831	10800	49.07	20230103	2.77	N	089850	500	37 억	627302	N	N	0	N	N
140	20231205	140616	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16030	-480	5	-2.91	1901358480	117512	207.22	16280	16540	15890	21450	11560	16510	16180.12	8.41	0	2182	16863	16686	16453	16276	16043	16570	16160	37	4940	500	11880	10	1	7456734	1195	43.09	1.09	12	1.58	372.00	14749.00	19510	20230831	-17.84	10800	20230103	48.43	19510	-17.84	20230831	10800	48.43	20230103	19510	-17.84	20230831	10800	48.43	20230103	2.77	N	089850	500	37 억	627302	N	N	0	N	N
141	20231205	130614	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16050	-460	5	-2.79	1843165870	113884	200.83	16280	16540	15890	21450	11560	16510	16184.59	8.41	0	1633	16863	16686	16453	16276	16043	16570	16160	37	4940	500	11880	10	1	7456734	1197	43.15	1.09	12	1.53	372.00	14749.00	19510	20230831	-17.73	10800	20230103	48.61	19510	-17.73	20230831	10800	48.61	20230103	19510	-17.73	20230831	10800	48.61	20230103	2.77	N	089850	500	37 억	627302	N	N	0	N	N
142	20231205	120610	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16000	-510	5	-3.09	1460736540	89980	158.67	16280	16540	15890	21450	11560	16510	16234.01	8.41	0	5923	16863	16686	16453	16276	16043	16570	16160	37	4940	500	11880	10	1	7456734	1193	43.01	1.08	12	1.21	372.00	14749.00	19510	20230831	-17.99	10800	20230103	48.15	19510	-17.99	20230831	10800	48.15	20230103	19510	-17.99	20230831	10800	48.15	20230103	2.77	N	089850	500	37 억	627302	N	N	0	N	N
143	20231205	110610	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16230	-280	5	-1.70	1080741070	66281	116.88	16280	16540	16080	21450	11560	16510	16305.44	8.41	0	14664	16863	16686	16453	16276	16043	16570	16160	37	4940	500	11880	10	1	7456734	1210	43.63	1.10	12	0.89	372.00	14749.00	19510	20230831	-16.81	10800	20230103	50.28	19510	-16.81	20230831	10800	50.28	20230103	19510	-16.81	20230831	10800	50.28	20230103	2.77	N	089850	500	37 억	627302	N	N	0	N	N
144	20231205	100612	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16500	-10	5	-0.06	965530490	59213	104.42	16280	16540	16080	21450	11560	16510	16306.06	8.41	0	13576	16863	16686	16453	16276	16043	16570	16160	37	4940	500	11880	10	1	7456734	1230	44.35	1.12	12	0.79	372.00	14749.00	19510	20230831	-15.43	10800	20230103	52.78	19510	-15.43	20230831	10800	52.78	20230103	19510	-15.43	20230831	10800	52.78	20230103	2.77	N	089850	500	37 억	627302	N	N	0	N	N
145	20231205	090611	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16210	-300	5	-1.82	66448990	4091	7.21	16280	16380	16200	21450	11560	16510	16242.73	8.41	0	672	16863	16686	16453	16276	16043	16570	16160	37	4940	500	11880	10	1	7456734	1209	43.58	1.10	12	0.05	372.00	14749.00	19510	20230831	-16.91	10800	20230103	50.09	19510	-16.91	20230831	10800	50.09	20230103	19510	-16.91	20230831	10800	50.09	20230103	2.77	N	089850	500	37 억	627302	N	N	0	N	N
146	20231204	160610	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16510	-60	5	-0.36	929140600	56645	138.59	16540	16630	16220	21500	11600	16570	16402.71	8.34	0	4864	17170	16870	16700	16400	16230	16785	16315	37	4930	500	11930	10	1	7456734	1231	44.38	1.12	12	0.76	372.00	14749.00	19510	20230831	-15.38	10800	20230103	52.87	19510	-15.38	20230831	10800	52.87	20230103	19510	-15.38	20230831	10800	52.87	20230103	3.25	N	089850	500	37 억	621898	N	N	1	N	N
147	20231204	150612	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16440	-130	5	-0.78	898329550	54781	134.03	16540	16630	16220	21500	11600	16570	16398.39	8.34	0	5294	17170	16870	16700	16400	16230	16785	16315	37	4930	500	11930	10	1	7456734	1226	44.19	1.11	12	0.73	372.00	14749.00	19510	20230831	-15.74	10800	20230103	52.22	19510	-15.74	20230831	10800	52.22	20230103	19510	-15.74	20230831	10800	52.22	20230103	3.25	N	089850	500	37 억	621898	N	N	1	N	N
148	20231204	140608	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16500	-70	5	-0.42	865973940	52819	129.23	16540	16630	16220	21500	11600	16570	16394.94	8.34	0	4224	17170	16870	16700	16400	16230	16785	16315	37	4930	500	11930	10	1	7456734	1230	44.35	1.12	12	0.71	372.00	14749.00	19510	20230831	-15.43	10800	20230103	52.78	19510	-15.43	20230831	10800	52.78	20230103	19510	-15.43	20230831	10800	52.78	20230103	3.25	N	089850	500	37 억	621898	N	N	1	N	N
149	20231204	130606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16360	-210	5	-1.27	522051790	31996	78.28	16540	16570	16220	21500	11600	16570	16315.73	8.34	0	-9699	17170	16870	16700	16400	16230	16785	16315	37	4930	500	11930	10	1	7456734	1220	43.98	1.11	12	0.43	372.00	14749.00	19510	20230831	-16.15	10800	20230103	51.48	19510	-16.15	20230831	10800	51.48	20230103	19510	-16.15	20230831	10800	51.48	20230103	3.25	N	089850	500	37 억	621898	N	N	1	N	N
150	20231204	120606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16330	-240	5	-1.45	486803050	29836	73.00	16540	16570	16220	21500	11600	16570	16315.50	8.34	0	-9954	17170	16870	16700	16400	16230	16785	16315	37	4930	500	11930	10	1	7456734	1218	43.90	1.11	12	0.40	372.00	14749.00	19510	20230831	-16.30	10800	20230103	51.20	19510	-16.30	20230831	10800	51.20	20230103	19510	-16.30	20230831	10800	51.20	20230103	3.25	N	089850	500	37 억	621898	N	N	1	N	N
151	20231204	110608	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16320	-250	5	-1.51	406532540	24899	60.92	16540	16570	16250	21500	11600	16570	16326.74	8.34	0	-9186	17170	16870	16700	16400	16230	16785	16315	37	4930	500	11930	10	1	7456734	1217	43.87	1.11	12	0.33	372.00	14749.00	19510	20230831	-16.35	10800	20230103	51.11	19510	-16.35	20230831	10800	51.11	20230103	19510	-16.35	20230831	10800	51.11	20230103	3.25	N	089850	500	37 억	621898	N	N	1	N	N
152	20231204	100607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16290	-280	5	-1.69	321587080	19679	48.15	16540	16570	16260	21500	11600	16570	16341.01	8.34	0	-8265	17170	16870	16700	16400	16230	16785	16315	37	4930	500	11930	10	1	7456734	1215	43.79	1.10	12	0.26	372.00	14749.00	19510	20230831	-16.50	10800	20230103	50.83	19510	-16.50	20230831	10800	50.83	20230103	19510	-16.50	20230831	10800	50.83	20230103	3.25	N	089850	500	37 억	621898	N	N	1	N	N
153	20231204	090607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16440	-130	5	-0.78	53022450	3221	7.88	16540	16570	16380	21500	11600	16570	16459.64	8.34	0	-1055	17170	16870	16700	16400	16230	16785	16315	37	4930	500	11930	10	1	7456734	1226	44.19	1.11	12	0.04	372.00	14749.00	19510	20230831	-15.74	10800	20230103	52.22	19510	-15.74	20230831	10800	52.22	20230103	19510	-15.74	20230831	10800	52.22	20230103	3.25	N	089850	500	37 억	621898	N	N	1	N	N
154	20231201	160607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16570	-130	5	-0.78	681519960	40738	29.31	16700	17000	16530	21700	11690	16700	16729.85	8.28	0	4768	17086	16892	16646	16452	16206	16920	16480	37	5000	500	12020	10	1	7456734	1236	44.54	1.12	12	0.55	372.00	14749.00	19510	20230831	-15.07	10800	20230103	53.43	19510	-15.07	20230831	10800	53.43	20230103	19510	-15.07	20230831	10800	53.43	20230103	3.29	N	089850	500	37 억	617690	N	N	1	N	N
155	20231201	150605	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16630	-70	5	-0.42	619192590	36978	26.60	16700	17000	16530	21700	11690	16700	16745.70	8.28	0	5326	17086	16892	16646	16452	16206	16920	16480	37	5000	500	12020	10	1	7456734	1240	44.70	1.13	12	0.50	372.00	14749.00	19510	20230831	-14.76	10800	20230103	53.98	19510	-14.76	20230831	10800	53.98	20230103	19510	-14.76	20230831	10800	53.98	20230103	3.29	N	089850	500	37 억	617690	N	N	0	N	N
156	20231201	140606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16750	50	2	0.30	479961900	28601	20.58	16700	17000	16650	21700	11690	16700	16783.21	8.28	0	4842	17086	16892	16646	16452	16206	16920	16480	37	5000	500	12020	10	1	7456734	1249	45.03	1.14	12	0.38	372.00	14749.00	19510	20230831	-14.15	10800	20230103	55.09	19510	-14.15	20230831	10800	55.09	20230103	19510	-14.15	20230831	10800	55.09	20230103	3.29	N	089850	500	37 억	617690	N	N	0	N	N
157	20231201	130606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16720	20	2	0.12	443436600	26418	19.01	16700	17000	16650	21700	11690	16700	16787.57	8.28	0	5042	17086	16892	16646	16452	16206	16920	16480	37	5000	500	12020	10	1	7456734	1247	44.95	1.13	12	0.35	372.00	14749.00	19510	20230831	-14.30	10800	20230103	54.81	19510	-14.30	20230831	10800	54.81	20230103	19510	-14.30	20230831	10800	54.81	20230103	3.29	N	089850	500	37 억	617690	N	N	0	N	N
158	20231201	120611	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16770	70	2	0.42	403747170	24044	17.30	16700	17000	16650	21700	11690	16700	16794.59	8.28	0	5252	17086	16892	16646	16452	16206	16920	16480	37	5000	500	12020	10	1	7456734	1250	45.08	1.14	12	0.32	372.00	14749.00	19510	20230831	-14.04	10800	20230103	55.28	19510	-14.04	20230831	10800	55.28	20230103	19510	-14.04	20230831	10800	55.28	20230103	3.29	N	089850	500	37 억	617690	N	N	0	N	N
159	20231201	110607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16660	-40	5	-0.24	371635670	22133	15.92	16700	17000	16650	21700	11690	16700	16793.80	8.28	0	5078	17086	16892	16646	16452	16206	16920	16480	37	5000	500	12020	10	1	7456734	1242	44.78	1.13	12	0.30	372.00	14749.00	19510	20230831	-14.61	10800	20230103	54.26	19510	-14.61	20230831	10800	54.26	20230103	19510	-14.61	20230831	10800	54.26	20230103	3.29	N	089850	500	37 억	617690	N	N	0	N	N
160	20231201	100611	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16720	20	2	0.12	320217820	19054	13.71	16700	17000	16650	21700	11690	16700	16809.58	8.28	0	4888	17086	16892	16646	16452	16206	16920	16480	37	5000	500	12020	10	1	7456734	1247	44.95	1.13	12	0.26	372.00	14749.00	19510	20230831	-14.30	10800	20230103	54.81	19510	-14.30	20230831	10800	54.81	20230103	19510	-14.30	20230831	10800	54.81	20230103	3.29	N	089850	500	37 억	617690	N	N	0	N	N
161	20231201	090604	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16800	100	2	0.60	97748920	5824	4.19	16700	16800	16700	21700	11690	16700	16794.45	8.28	0	2593	17086	16892	16646	16452	16206	16920	16480	37	5000	500	12020	10	1	7456734	1253	45.16	1.14	12	0.08	372.00	14749.00	19510	20230831	-13.89	10800	20230103	55.56	19510	-13.89	20230831	10800	55.56	20230103	19510	-13.89	20230831	10800	55.56	20230103	3.29	N	089850	500	37 억	617690	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History