KissMeData/051160/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

70 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	160551	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9540	-130	5	-1.34	1500011840	155671	35.01	9830	9880	9450	12570	6770	9670	9637.08	7.20	-6201	-32530	10423	10046	9473	9096	8523	10235	9285	77	2900	500	6570	10	1	15474430	1476	-57.13	1.19	12	1.01	-167.00	8000.00	14330	20230206	-33.43	5910	20231031	61.42	14330	-33.43	20230206	5910	61.42	20231031	14330	-33.43	20230206	5910	61.42	20231031	3.19	N	051160	500	77 억	1114391	N	N	0	N	N
3	20231229	150548	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9540	-130	5	-1.34	1500011840	155671	35.01	9830	9880	9450	12570	6770	9670	9637.08	7.20	-6201	-32530	10423	10046	9473	9096	8523	10235	9285	77	2900	500	6570	10	1	15474430	1476	-57.13	1.19	12	1.01	-167.00	8000.00	14330	20230206	-33.43	5910	20231031	61.42	14330	-33.43	20230206	5910	61.42	20231031	14330	-33.43	20230206	5910	61.42	20231031	3.19	N	051160	500	77 억	1114391	N	N	0	N	N
4	20231229	140548	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9540	-130	5	-1.34	1500011840	155671	35.01	9830	9880	9450	12570	6770	9670	9637.08	7.20	-6201	-32530	10423	10046	9473	9096	8523	10235	9285	77	2900	500	6570	10	1	15474430	1476	-57.13	1.19	12	1.01	-167.00	8000.00	14330	20230206	-33.43	5910	20231031	61.42	14330	-33.43	20230206	5910	61.42	20231031	14330	-33.43	20230206	5910	61.42	20231031	3.19	N	051160	500	77 억	1114391	N	N	0	N	N
5	20231229	130548	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9540	-130	5	-1.34	1500011840	155671	35.01	9830	9880	9450	12570	6770	9670	9637.08	7.20	-6201	-32530	10423	10046	9473	9096	8523	10235	9285	77	2900	500	6570	10	1	15474430	1476	-57.13	1.19	12	1.01	-167.00	8000.00	14330	20230206	-33.43	5910	20231031	61.42	14330	-33.43	20230206	5910	61.42	20231031	14330	-33.43	20230206	5910	61.42	20231031	3.19	N	051160	500	77 억	1114391	N	N	0	N	N
6	20231229	120549	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9540	-130	5	-1.34	1500011840	155671	35.01	9830	9880	9450	12570	6770	9670	9637.08	7.20	-6201	-32530	10423	10046	9473	9096	8523	10235	9285	77	2900	500	6570	10	1	15474430	1476	-57.13	1.19	12	1.01	-167.00	8000.00	14330	20230206	-33.43	5910	20231031	61.42	14330	-33.43	20230206	5910	61.42	20231031	14330	-33.43	20230206	5910	61.42	20231031	3.19	N	051160	500	77 억	1114391	N	N	0	N	N
7	20231229	110525	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9540	-130	5	-1.34	1500011840	155671	35.01	9830	9880	9450	12570	6770	9670	9637.08	7.20	-6201	-32530	10423	10046	9473	9096	8523	10235	9285	77	2900	500	6570	10	1	15474430	1476	-57.13	1.19	12	1.01	-167.00	8000.00	14330	20230206	-33.43	5910	20231031	61.42	14330	-33.43	20230206	5910	61.42	20231031	14330	-33.43	20230206	5910	61.42	20231031	3.19	N	051160	500	77 억	1114391	N	N	0	N	N
8	20231229	100530	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9540	-130	5	-1.34	1500011840	155671	35.01	9830	9880	9450	12570	6770	9670	9637.08	7.20	-6201	-32530	10423	10046	9473	9096	8523	10235	9285	77	2900	500	6570	10	1	15474430	1476	-57.13	1.19	12	1.01	-167.00	8000.00	14330	20230206	-33.43	5910	20231031	61.42	14330	-33.43	20230206	5910	61.42	20231031	14330	-33.43	20230206	5910	61.42	20231031	3.19	N	051160	500	77 억	1114391	N	N	0	N	N
9	20231229	090530	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9540	-130	5	-1.34	1500011840	155671	35.01	9830	9880	9450	12570	6770	9670	9637.08	7.20	-6201	-32530	10423	10046	9473	9096	8523	10235	9285	77	2900	500	6570	10	1	15474430	1476	-57.13	1.19	12	1.01	-167.00	8000.00	14330	20230206	-33.43	5910	20231031	61.42	14330	-33.43	20230206	5910	61.42	20231031	14330	-33.43	20230206	5910	61.42	20231031	3.19	N	051160	500	77 억	1114391	N	N	0	N	N
10	20231228	160524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9540	-130	5	-1.34	1488394170	154446	34.73	9830	9880	9450	12570	6770	9670	9637.08	7.24	0	-32530	10423	10046	9473	9096	8523	10235	9285	77	2900	500	6570	10	1	15474430	1476	-57.13	1.19	12	1.00	-167.00	8000.00	14330	20230206	-33.43	5910	20231031	61.42	14330	-33.43	20230206	5910	61.42	20231031	14330	-33.43	20230206	5910	61.42	20231031	3.19	N	051160	500	77 억	1120592	N	N	0	N	N
11	20231228	150530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9530	-140	5	-1.45	1353147700	140241	31.54	9830	9880	9450	12570	6770	9670	9648.73	7.24	0	-30475	10423	10046	9473	9096	8523	10235	9285	77	2900	500	6570	10	1	15474430	1475	-57.07	1.19	12	0.91	-167.00	8000.00	14330	20230206	-33.50	5910	20231031	61.25	14330	-33.50	20230206	5910	61.25	20231031	14330	-33.50	20230206	5910	61.25	20231031	3.19	N	051160	500	77 억	1120592	N	N	0	N	N
12	20231228	140524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9530	-140	5	-1.45	1197095200	123901	27.86	9830	9880	9450	12570	6770	9670	9661.71	7.24	0	-25173	10423	10046	9473	9096	8523	10235	9285	77	2900	500	6570	10	1	15474430	1475	-57.07	1.19	12	0.80	-167.00	8000.00	14330	20230206	-33.50	5910	20231031	61.25	14330	-33.50	20230206	5910	61.25	20231031	14330	-33.50	20230206	5910	61.25	20231031	3.19	N	051160	500	77 억	1120592	N	N	0	N	N
13	20231228	130525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9590	-80	5	-0.83	1018964480	105228	23.66	9830	9880	9450	12570	6770	9670	9683.40	7.24	0	-25451	10423	10046	9473	9096	8523	10235	9285	77	2900	500	6570	10	1	15474430	1484	-57.43	1.20	12	0.68	-167.00	8000.00	14330	20230206	-33.08	5910	20231031	62.27	14330	-33.08	20230206	5910	62.27	20231031	14330	-33.08	20230206	5910	62.27	20231031	3.19	N	051160	500	77 억	1120592	N	N	0	N	N
14	20231228	120527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9600	-70	5	-0.72	789504560	81251	18.27	9830	9880	9510	12570	6770	9670	9716.87	7.24	0	-25159	10423	10046	9473	9096	8523	10235	9285	77	2900	500	6570	10	1	15474430	1486	-57.49	1.20	12	0.53	-167.00	8000.00	14330	20230206	-33.01	5910	20231031	62.44	14330	-33.01	20230206	5910	62.44	20231031	14330	-33.01	20230206	5910	62.44	20231031	3.19	N	051160	500	77 억	1120592	N	N	0	N	N
15	20231228	110526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9750	80	2	0.83	540306610	55376	12.45	9830	9880	9650	12570	6770	9670	9757.08	7.24	0	-18022	10423	10046	9473	9096	8523	10235	9285	77	2900	500	6570	10	1	15474430	1509	-58.38	1.22	12	0.36	-167.00	8000.00	14330	20230206	-31.96	5910	20231031	64.97	14330	-31.96	20230206	5910	64.97	20231031	14330	-31.96	20230206	5910	64.97	20231031	3.19	N	051160	500	77 억	1120592	N	N	0	N	N
16	20231228	100524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9670	0	3	0.00	384271860	39379	8.86	9830	9880	9650	12570	6770	9670	9758.33	7.24	0	-13377	10423	10046	9473	9096	8523	10235	9285	77	2900	500	6570	10	1	15474430	1496	-57.90	1.21	12	0.25	-167.00	8000.00	14330	20230206	-32.52	5910	20231031	63.62	14330	-32.52	20230206	5910	63.62	20231031	14330	-32.52	20230206	5910	63.62	20231031	3.19	N	051160	500	77 억	1120592	N	N	0	N	N
17	20231228	090525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9680	10	2	0.10	83447090	8571	1.93	9830	9840	9650	12570	6770	9670	9736.10	7.24	0	-6216	10423	10046	9473	9096	8523	10235	9285	77	2900	500	6570	10	1	15474430	1498	-57.96	1.21	12	0.06	-167.00	8000.00	14330	20230206	-32.45	5910	20231031	63.79	14330	-32.45	20230206	5910	63.79	20231031	14330	-32.45	20230206	5910	63.79	20231031	3.19	N	051160	500	77 억	1120592	N	N	0	N	N
18	20231227	160521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9670	530	2	5.80	4283909170	444122	220.41	9270	9850	8900	11880	6400	9140	9645.79	7.30	0	-15220	9600	9370	9050	8820	8500	9485	8935	77	2740	500	6210	10	1	15474430	1496	-57.90	1.21	12	2.87	-167.00	8000.00	14330	20230206	-32.52	5910	20231031	63.62	14330	-32.52	20230206	5910	63.62	20231031	14330	-32.52	20230206	5910	63.62	20231031	3.22	N	051160	500	77 억	1130366	N	N	1	N	N
19	20231227	150529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9690	550	2	6.02	4151876450	430439	213.62	9270	9850	8900	11880	6400	9140	9645.68	7.30	0	-13579	9600	9370	9050	8820	8500	9485	8935	77	2740	500	6210	10	1	15474430	1499	-58.02	1.21	12	2.78	-167.00	8000.00	14330	20230206	-32.38	5910	20231031	63.96	14330	-32.38	20230206	5910	63.96	20231031	14330	-32.38	20230206	5910	63.96	20231031	3.22	N	051160	500	77 억	1130366	N	N	1	N	N
20	20231227	140527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9740	600	2	6.56	3475894920	360586	178.95	9270	9850	8900	11880	6400	9140	9639.57	7.30	0	-33128	9600	9370	9050	8820	8500	9485	8935	77	2740	500	6210	10	1	15474430	1507	-58.32	1.22	12	2.33	-167.00	8000.00	14330	20230206	-32.03	5910	20231031	64.81	14330	-32.03	20230206	5910	64.81	20231031	14330	-32.03	20230206	5910	64.81	20231031	3.22	N	051160	500	77 억	1130366	N	N	1	N	N
21	20231227	130522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9770	630	2	6.89	3158515650	328085	162.82	9270	9850	8900	11880	6400	9140	9627.13	7.30	0	-24789	9600	9370	9050	8820	8500	9485	8935	77	2740	500	6210	10	1	15474430	1512	-58.50	1.22	12	2.12	-167.00	8000.00	14330	20230206	-31.82	5910	20231031	65.31	14330	-31.82	20230206	5910	65.31	20231031	14330	-31.82	20230206	5910	65.31	20231031	3.22	N	051160	500	77 억	1130366	N	N	1	N	N
22	20231227	120522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9800	660	2	7.22	2790149820	290357	144.10	9270	9850	8900	11880	6400	9140	9609.38	7.30	0	-24621	9600	9370	9050	8820	8500	9485	8935	77	2740	500	6210	10	1	15474430	1516	-58.68	1.23	12	1.88	-167.00	8000.00	14330	20230206	-31.61	5910	20231031	65.82	14330	-31.61	20230206	5910	65.82	20231031	14330	-31.61	20230206	5910	65.82	20231031	3.22	N	051160	500	77 억	1130366	N	N	1	N	N
23	20231227	110525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9660	520	2	5.69	2069515440	216557	107.47	9270	9770	8900	11880	6400	9140	9556.45	7.30	0	-22558	9600	9370	9050	8820	8500	9485	8935	77	2740	500	6210	10	1	15474430	1495	-57.84	1.21	12	1.40	-167.00	8000.00	14330	20230206	-32.59	5910	20231031	63.45	14330	-32.59	20230206	5910	63.45	20231031	14330	-32.59	20230206	5910	63.45	20231031	3.22	N	051160	500	77 억	1130366	N	N	1	N	N
24	20231227	100526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9510	370	2	4.05	1285612970	135458	67.23	9270	9700	8900	11880	6400	9140	9490.86	7.30	0	-31233	9600	9370	9050	8820	8500	9485	8935	77	2740	500	6210	10	1	15474430	1472	-56.95	1.19	12	0.88	-167.00	8000.00	14330	20230206	-33.64	5910	20231031	60.91	14330	-33.64	20230206	5910	60.91	20231031	14330	-33.64	20230206	5910	60.91	20231031	3.22	N	051160	500	77 억	1130366	N	N	1	N	N
25	20231227	090527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9140	0	3	0.00	144861750	15693	7.79	9270	9340	8900	11880	6400	9140	9230.98	7.30	0	275	9600	9370	9050	8820	8500	9485	8935	77	2740	500	6210	10	1	15474430	1414	-54.73	1.14	12	0.10	-167.00	8000.00	14330	20230206	-36.22	5910	20231031	54.65	14330	-36.22	20230206	5910	54.65	20231031	14330	-36.22	20230206	5910	54.65	20231031	3.22	N	051160	500	77 억	1130366	N	N	1	N	N
26	20231226	160527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9140	250	2	2.81	1833007410	201097	142.16	8900	9280	8730	11550	6230	8890	9115.04	7.64	-6578	-54241	9303	9096	8973	8766	8643	9035	8705	77	2660	500	6040	10	1	15474430	1414	-54.73	1.14	12	1.30	-167.00	8000.00	14330	20230206	-36.22	5910	20231031	54.65	14330	-36.22	20230206	5910	54.65	20231031	14330	-36.22	20230206	5910	54.65	20231031	3.24	N	051160	500	77 억	1181741	N	N	1	N	N
27	20231226	150524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9130	240	2	2.70	1771922620	194407	137.43	8900	9280	8730	11550	6230	8890	9114.50	7.64	-6578	-52846	9303	9096	8973	8766	8643	9035	8705	77	2660	500	6040	10	1	15474430	1413	-54.67	1.14	12	1.26	-167.00	8000.00	14330	20230206	-36.29	5910	20231031	54.48	14330	-36.29	20230206	5910	54.48	20231031	14330	-36.29	20230206	5910	54.48	20231031	3.24	N	051160	500	77 억	1181741	N	N	1	N	N
28	20231226	140526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9160	270	2	3.04	1545022810	169592	119.89	8900	9280	8730	11550	6230	8890	9110.24	7.64	-6578	-40079	9303	9096	8973	8766	8643	9035	8705	77	2660	500	6040	10	1	15474430	1417	-54.85	1.15	12	1.10	-167.00	8000.00	14330	20230206	-36.08	5910	20231031	54.99	14330	-36.08	20230206	5910	54.99	20231031	14330	-36.08	20230206	5910	54.99	20231031	3.24	N	051160	500	77 억	1181741	N	N	1	N	N
29	20231226	130526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9230	340	2	3.82	1274832750	140274	99.17	8900	9280	8730	11550	6230	8890	9088.16	7.64	-6578	-28041	9303	9096	8973	8766	8643	9035	8705	77	2660	500	6040	10	1	15474430	1428	-55.27	1.15	12	0.91	-167.00	8000.00	14330	20230206	-35.59	5910	20231031	56.18	14330	-35.59	20230206	5910	56.18	20231031	14330	-35.59	20230206	5910	56.18	20231031	3.24	N	051160	500	77 억	1181741	N	N	1	N	N
30	20231226	120525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9130	240	2	2.70	839814030	92999	65.74	8900	9150	8730	11550	6230	8890	9030.36	7.64	-6578	-17837	9303	9096	8973	8766	8643	9035	8705	77	2660	500	6040	10	1	15474430	1413	-54.67	1.14	12	0.60	-167.00	8000.00	14330	20230206	-36.29	5910	20231031	54.48	14330	-36.29	20230206	5910	54.48	20231031	14330	-36.29	20230206	5910	54.48	20231031	3.24	N	051160	500	77 억	1181741	N	N	1	N	N
31	20231226	110528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9090	200	2	2.25	683029460	75783	53.57	8900	9150	8730	11550	6230	8890	9012.97	7.64	-6578	-13652	9303	9096	8973	8766	8643	9035	8705	77	2660	500	6040	10	1	15474430	1407	-54.43	1.14	12	0.49	-167.00	8000.00	14330	20230206	-36.57	5910	20231031	53.81	14330	-36.57	20230206	5910	53.81	20231031	14330	-36.57	20230206	5910	53.81	20231031	3.24	N	051160	500	77 억	1181741	N	N	1	N	N
32	20231226	100525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9040	150	2	1.69	438667660	48932	34.59	8900	9110	8730	11550	6230	8890	8964.84	7.64	-6578	-6266	9303	9096	8973	8766	8643	9035	8705	77	2660	500	6040	10	1	15474430	1399	-54.13	1.13	12	0.32	-167.00	8000.00	14330	20230206	-36.92	5910	20231031	52.96	14330	-36.92	20230206	5910	52.96	20231031	14330	-36.92	20230206	5910	52.96	20231031	3.24	N	051160	500	77 억	1181741	N	N	1	N	N
33	20231226	090526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8830	-60	5	-0.67	99166300	11224	7.93	8900	8900	8730	11550	6230	8890	8835.20	7.64	-6578	1815	9303	9096	8973	8766	8643	9035	8705	77	2660	500	6040	10	1	15474430	1366	-52.87	1.10	12	0.07	-167.00	8000.00	14330	20230206	-38.38	5910	20231031	49.41	14330	-38.38	20230206	5910	49.41	20231031	14330	-38.38	20230206	5910	49.41	20231031	3.24	N	051160	500	77 억	1181741	N	N	1	N	N
34	20231222	160519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8890	-110	5	-1.22	1261239080	140789	29.31	9060	9180	8850	11700	6300	9000	8958.41	7.50	0	8859	9813	9406	9063	8656	8313	9235	8485	77	2700	500	6120	10	1	15474430	1376	-53.23	1.11	12	0.91	-167.00	8000.00	14330	20230206	-37.96	5910	20231031	50.42	14330	-37.96	20230206	5910	50.42	20231031	14330	-37.96	20230206	5910	50.42	20231031	3.20	N	051160	500	77 억	1160503	N	N	1	N	N
35	20231222	150518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8870	-130	5	-1.44	1138614590	126980	26.44	9060	9180	8850	11700	6300	9000	8966.87	7.50	0	4670	9813	9406	9063	8656	8313	9235	8485	77	2700	500	6120	10	1	15474430	1373	-53.11	1.11	12	0.82	-167.00	8000.00	14330	20230206	-38.10	5910	20231031	50.08	14330	-38.10	20230206	5910	50.08	20231031	14330	-38.10	20230206	5910	50.08	20231031	3.20	N	051160	500	77 억	1160503	N	N	2	N	N
36	20231222	140514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8890	-110	5	-1.22	844815410	93860	19.54	9060	9180	8890	11700	6300	9000	9000.80	7.50	0	4794	9813	9406	9063	8656	8313	9235	8485	77	2700	500	6120	10	1	15474430	1376	-53.23	1.11	12	0.61	-167.00	8000.00	14330	20230206	-37.96	5910	20231031	50.42	14330	-37.96	20230206	5910	50.42	20231031	14330	-37.96	20230206	5910	50.42	20231031	3.20	N	051160	500	77 억	1160503	N	N	2	N	N
37	20231222	130515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8960	-40	5	-0.44	668919660	74132	15.43	9060	9180	8910	11700	6300	9000	9023.38	7.50	0	1460	9813	9406	9063	8656	8313	9235	8485	77	2700	500	6120	10	1	15474430	1387	-53.65	1.12	12	0.48	-167.00	8000.00	14330	20230206	-37.47	5910	20231031	51.61	14330	-37.47	20230206	5910	51.61	20231031	14330	-37.47	20230206	5910	51.61	20231031	3.20	N	051160	500	77 억	1160503	N	N	2	N	N
38	20231222	120515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9000	0	3	0.00	551361600	60993	12.70	9060	9180	8950	11700	6300	9000	9039.79	7.50	0	-423	9813	9406	9063	8656	8313	9235	8485	77	2700	500	6120	10	1	15474430	1393	-53.89	1.12	12	0.39	-167.00	8000.00	14330	20230206	-37.19	5910	20231031	52.28	14330	-37.19	20230206	5910	52.28	20231031	14330	-37.19	20230206	5910	52.28	20231031	3.20	N	051160	500	77 억	1160503	N	N	2	N	N
39	20231222	110517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9020	20	2	0.22	498073780	55063	11.46	9060	9180	8950	11700	6300	9000	9045.57	7.50	0	302	9813	9406	9063	8656	8313	9235	8485	77	2700	500	6120	10	1	15474430	1396	-54.01	1.13	12	0.36	-167.00	8000.00	14330	20230206	-37.06	5910	20231031	52.62	14330	-37.06	20230206	5910	52.62	20231031	14330	-37.06	20230206	5910	52.62	20231031	3.20	N	051160	500	77 억	1160503	N	N	2	N	N
40	20231222	100514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9120	120	2	1.33	416633640	46064	9.59	9060	9180	8950	11700	6300	9000	9044.72	7.50	0	-195	9813	9406	9063	8656	8313	9235	8485	77	2700	500	6120	10	1	15474430	1411	-54.61	1.14	12	0.30	-167.00	8000.00	14330	20230206	-36.36	5910	20231031	54.31	14330	-36.36	20230206	5910	54.31	20231031	14330	-36.36	20230206	5910	54.31	20231031	3.20	N	051160	500	77 억	1160503	N	N	2	N	N
41	20231222	090515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9100	100	2	1.11	84762400	9396	1.96	9060	9110	8970	11700	6300	9000	9021.24	7.50	0	3042	9813	9406	9063	8656	8313	9235	8485	77	2700	500	6120	10	1	15474430	1408	-54.49	1.14	12	0.06	-167.00	8000.00	14330	20230206	-36.50	5910	20231031	53.98	14330	-36.50	20230206	5910	53.98	20231031	14330	-36.50	20230206	5910	53.98	20231031	3.20	N	051160	500	77 억	1160503	N	N	2	N	N
42	20231221	160513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9000	-420	5	-4.46	4315552980	479674	184.01	9400	9470	8720	12240	6600	9420	8996.71	6.80	-20032	108416	10253	9836	9593	9176	8933	9715	9055	77	2820	500	6400	10	1	15474430	1393	-53.89	1.12	12	3.10	-167.00	8000.00	14330	20230206	-37.19	5910	20231031	52.28	14330	-37.19	20230206	5910	52.28	20231031	14330	-37.19	20230206	5910	52.28	20231031	3.21	N	051160	500	77 억	1051718	N	N	2	N	N
43	20231221	150514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8930	-490	5	-5.20	3834846940	426382	163.57	9400	9470	8720	12240	6600	9420	8993.77	6.80	-20032	113897	10253	9836	9593	9176	8933	9715	9055	77	2820	500	6400	10	1	15474430	1382	-53.47	1.12	12	2.76	-167.00	8000.00	14330	20230206	-37.68	5910	20231031	51.10	14330	-37.68	20230206	5910	51.10	20231031	14330	-37.68	20230206	5910	51.10	20231031	3.21	N	051160	500	77 억	1051718	N	N	3	N	N
44	20231221	140513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8800	-620	5	-6.58	3605231970	400410	153.61	9400	9470	8720	12240	6600	9420	9003.70	6.80	-20032	109543	10253	9836	9593	9176	8933	9715	9055	77	2820	500	6400	10	1	15474430	1362	-52.69	1.10	12	2.59	-167.00	8000.00	14330	20230206	-38.59	5910	20231031	48.90	14330	-38.59	20230206	5910	48.90	20231031	14330	-38.59	20230206	5910	48.90	20231031	3.21	N	051160	500	77 억	1051718	N	N	3	N	N
45	20231221	130513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8950	-470	5	-4.99	2773024660	306249	117.48	9400	9470	8890	12240	6600	9420	9054.63	6.80	-20032	84887	10253	9836	9593	9176	8933	9715	9055	77	2820	500	6400	10	1	15474430	1385	-53.59	1.12	12	1.98	-167.00	8000.00	14330	20230206	-37.54	5910	20231031	51.44	14330	-37.54	20230206	5910	51.44	20231031	14330	-37.54	20230206	5910	51.44	20231031	3.21	N	051160	500	77 억	1051718	N	N	3	N	N
46	20231221	120516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9000	-420	5	-4.46	2547709340	281148	107.85	9400	9470	8890	12240	6600	9420	9061.62	6.80	-20032	76831	10253	9836	9593	9176	8933	9715	9055	77	2820	500	6400	10	1	15474430	1393	-53.89	1.12	12	1.82	-167.00	8000.00	14330	20230206	-37.19	5910	20231031	52.28	14330	-37.19	20230206	5910	52.28	20231031	14330	-37.19	20230206	5910	52.28	20231031	3.21	N	051160	500	77 억	1051718	N	N	3	N	N
47	20231221	110515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8940	-480	5	-5.10	2265447050	249737	95.80	9400	9470	8890	12240	6600	9420	9071.12	6.80	-20032	60566	10253	9836	9593	9176	8933	9715	9055	77	2820	500	6400	10	1	15474430	1383	-53.53	1.12	12	1.61	-167.00	8000.00	14330	20230206	-37.61	5910	20231031	51.27	14330	-37.61	20230206	5910	51.27	20231031	14330	-37.61	20230206	5910	51.27	20231031	3.21	N	051160	500	77 억	1051718	N	N	3	N	N
48	20231221	100513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9000	-420	5	-4.46	1404798310	153542	58.90	9400	9470	9000	12240	6600	9420	9149.01	6.80	-20032	35056	10253	9836	9593	9176	8933	9715	9055	77	2820	500	6400	10	1	15474430	1393	-53.89	1.12	12	0.99	-167.00	8000.00	14330	20230206	-37.19	5910	20231031	52.28	14330	-37.19	20230206	5910	52.28	20231031	14330	-37.19	20230206	5910	52.28	20231031	3.21	N	051160	500	77 억	1051718	N	N	3	N	N
49	20231221	090514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9290	-130	5	-1.38	145340380	15605	5.99	9400	9400	9240	12240	6600	9420	9312.67	6.80	-20032	1662	10253	9836	9593	9176	8933	9715	9055	77	2820	500	6400	10	1	15474430	1438	-55.63	1.16	12	0.10	-167.00	8000.00	14330	20230206	-35.17	5910	20231031	57.19	14330	-35.17	20230206	5910	57.19	20231031	14330	-35.17	20230206	5910	57.19	20231031	3.21	N	051160	500	77 억	1051718	N	N	3	N	N
50	20231220	160514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9420	-250	5	-2.59	2510405260	259513	238.91	9780	10010	9350	12570	6770	9670	9673.63	7.06	0	-36430	9890	9780	9670	9560	9450	9835	9615	77	2900	500	6570	10	1	15474430	1458	-56.41	1.18	12	1.68	-167.00	8000.00	14330	20230206	-34.26	5910	20231031	59.39	14330	-34.26	20230206	5910	59.39	20231031	14330	-34.26	20230206	5910	59.39	20231031	3.24	N	051160	500	77 억	1091785	N	N	3	N	N
51	20231220	150541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9490	-180	5	-1.86	2078684860	213649	196.68	9780	10010	9490	12570	6770	9670	9729.44	7.06	0	-42212	9890	9780	9670	9560	9450	9835	9615	77	2900	500	6570	10	1	15474430	1469	-56.83	1.19	12	1.38	-167.00	8000.00	14330	20230206	-33.78	5910	20231031	60.58	14330	-33.78	20230206	5910	60.58	20231031	14330	-33.78	20230206	5910	60.58	20231031	3.24	N	051160	500	77 억	1091785	N	N	0	N	N
52	20231220	140549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9560	-110	5	-1.14	1706838580	174689	160.82	9780	10010	9560	12570	6770	9670	9770.73	7.06	0	-36466	9890	9780	9670	9560	9450	9835	9615	77	2900	500	6570	10	1	15474430	1479	-57.25	1.20	12	1.13	-167.00	8000.00	14330	20230206	-33.29	5910	20231031	61.76	14330	-33.29	20230206	5910	61.76	20231031	14330	-33.29	20230206	5910	61.76	20231031	3.24	N	051160	500	77 억	1091785	N	N	0	N	N
53	20231220	130544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9680	10	2	0.10	1369237300	139559	128.48	9780	10010	9620	12570	6770	9670	9811.17	7.06	0	-26631	9890	9780	9670	9560	9450	9835	9615	77	2900	500	6570	10	1	15474430	1498	-57.96	1.21	12	0.90	-167.00	8000.00	14330	20230206	-32.45	5910	20231031	63.79	14330	-32.45	20230206	5910	63.79	20231031	14330	-32.45	20230206	5910	63.79	20231031	3.24	N	051160	500	77 억	1091785	N	N	0	N	N
54	20231220	120512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9710	40	2	0.41	1200422990	122087	112.39	9780	10010	9620	12570	6770	9670	9832.52	7.06	0	-24744	9890	9780	9670	9560	9450	9835	9615	77	2900	500	6570	10	1	15474430	1503	-58.14	1.21	12	0.79	-167.00	8000.00	14330	20230206	-32.24	5910	20231031	64.30	14330	-32.24	20230206	5910	64.30	20231031	14330	-32.24	20230206	5910	64.30	20231031	3.24	N	051160	500	77 억	1091785	N	N	0	N	N
55	20231220	110515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9790	120	2	1.24	874009320	88532	81.50	9780	10010	9650	12570	6770	9670	9872.24	7.06	0	-13419	9890	9780	9670	9560	9450	9835	9615	77	2900	500	6570	10	1	15474430	1515	-58.62	1.22	12	0.57	-167.00	8000.00	14330	20230206	-31.68	5910	20231031	65.65	14330	-31.68	20230206	5910	65.65	20231031	14330	-31.68	20230206	5910	65.65	20231031	3.24	N	051160	500	77 억	1091785	N	N	0	N	N
56	20231220	100514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9790	120	2	1.24	668876110	67603	62.24	9780	10010	9650	12570	6770	9670	9894.18	7.06	0	-8843	9890	9780	9670	9560	9450	9835	9615	77	2900	500	6570	10	1	15474430	1515	-58.62	1.22	12	0.44	-167.00	8000.00	14330	20230206	-31.68	5910	20231031	65.65	14330	-31.68	20230206	5910	65.65	20231031	14330	-31.68	20230206	5910	65.65	20231031	3.24	N	051160	500	77 억	1091785	N	N	0	N	N
57	20231220	090513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9730	60	2	0.62	7177900	740	0.68	9780	9780	9650	12570	6770	9670	9699.86	7.06	0	-174	9890	9780	9670	9560	9450	9835	9615	77	2900	500	6570	10	1	15474430	1506	-58.26	1.22	12	0.00	-167.00	8000.00	14330	20230206	-32.10	5910	20231031	64.64	14330	-32.10	20230206	5910	64.64	20231031	14330	-32.10	20230206	5910	64.64	20231031	3.24	N	051160	500	77 억	1091785	N	N	0	N	N
58	20231219	160513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9670	20	2	0.21	1045846070	108221	59.90	9640	9780	9560	12540	6760	9650	9663.99	7.02	-857	-2152	9903	9776	9593	9466	9283	9840	9530	77	2890	500	6560	10	1	15474430	1496	-57.90	1.21	12	0.70	-167.00	8000.00	14330	20230206	-32.52	5910	20231031	63.62	14330	-32.52	20230206	5910	63.62	20231031	14330	-32.52	20230206	5910	63.62	20231031	3.30	N	051160	500	77 억	1087011	N	N	2	N	N
59	20231219	150514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9680	30	2	0.31	923768100	95574	52.90	9640	9780	9560	12540	6760	9650	9665.48	7.02	-857	-1347	9903	9776	9593	9466	9283	9840	9530	77	2890	500	6560	10	1	15474430	1498	-57.96	1.21	12	0.62	-167.00	8000.00	14330	20230206	-32.45	5910	20231031	63.79	14330	-32.45	20230206	5910	63.79	20231031	14330	-32.45	20230206	5910	63.79	20231031	3.30	N	051160	500	77 억	1087011	N	N	2	N	N
60	20231219	140512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9690	40	2	0.41	718827100	74407	41.18	9640	9780	9560	12540	6760	9650	9660.75	7.02	-857	-2957	9903	9776	9593	9466	9283	9840	9530	77	2890	500	6560	10	1	15474430	1499	-58.02	1.21	12	0.48	-167.00	8000.00	14330	20230206	-32.38	5910	20231031	63.96	14330	-32.38	20230206	5910	63.96	20231031	14330	-32.38	20230206	5910	63.96	20231031	3.30	N	051160	500	77 억	1087011	N	N	2	N	N
61	20231219	130515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9650	0	3	0.00	645773020	66855	37.00	9640	9780	9560	12540	6760	9650	9659.31	7.02	-857	-2789	9903	9776	9593	9466	9283	9840	9530	77	2890	500	6560	10	1	15474430	1493	-57.78	1.21	12	0.43	-167.00	8000.00	14330	20230206	-32.66	5910	20231031	63.28	14330	-32.66	20230206	5910	63.28	20231031	14330	-32.66	20230206	5910	63.28	20231031	3.30	N	051160	500	77 억	1087011	N	N	2	N	N
62	20231219	120516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9670	20	2	0.21	528189110	54637	30.24	9640	9780	9560	12540	6760	9650	9667.25	7.02	-857	-2658	9903	9776	9593	9466	9283	9840	9530	77	2890	500	6560	10	1	15474430	1496	-57.90	1.21	12	0.35	-167.00	8000.00	14330	20230206	-32.52	5910	20231031	63.62	14330	-32.52	20230206	5910	63.62	20231031	14330	-32.52	20230206	5910	63.62	20231031	3.30	N	051160	500	77 억	1087011	N	N	2	N	N
63	20231219	110515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9700	50	2	0.52	408837290	42303	23.41	9640	9780	9560	12540	6760	9650	9664.51	7.02	-857	-2061	9903	9776	9593	9466	9283	9840	9530	77	2890	500	6560	10	1	15474430	1501	-58.08	1.21	12	0.27	-167.00	8000.00	14330	20230206	-32.31	5910	20231031	64.13	14330	-32.31	20230206	5910	64.13	20231031	14330	-32.31	20230206	5910	64.13	20231031	3.30	N	051160	500	77 억	1087011	N	N	2	N	N
64	20231219	100512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9700	50	2	0.52	334060180	34595	19.15	9640	9780	9560	12540	6760	9650	9656.32	7.02	-857	-109	9903	9776	9593	9466	9283	9840	9530	77	2890	500	6560	10	1	15474430	1501	-58.08	1.21	12	0.22	-167.00	8000.00	14330	20230206	-32.31	5910	20231031	64.13	14330	-32.31	20230206	5910	64.13	20231031	14330	-32.31	20230206	5910	64.13	20231031	3.30	N	051160	500	77 억	1087011	N	N	2	N	N
65	20231219	090513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9650	0	3	0.00	81872840	8521	4.72	9640	9650	9560	12540	6760	9650	9608.20	7.02	-857	4531	9903	9776	9593	9466	9283	9840	9530	77	2890	500	6560	10	1	15474430	1493	-57.78	1.21	12	0.06	-167.00	8000.00	14330	20230206	-32.66	5910	20231031	63.28	14330	-32.66	20230206	5910	63.28	20231031	14330	-32.66	20230206	5910	63.28	20231031	3.30	N	051160	500	77 억	1087011	N	N	2	N	N
66	20231218	160511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9650	80	2	0.84	1703982450	178191	115.77	9610	9720	9410	12440	6700	9570	9562.66	7.02	0	980	9890	9730	9590	9430	9290	9660	9360	77	2870	500	6500	10	1	15474430	1493	-57.78	1.21	12	1.15	-167.00	8000.00	14330	20230206	-32.66	5910	20231031	63.28	14330	-32.66	20230206	5910	63.28	20231031	14330	-32.66	20230206	5910	63.28	20231031	4.23	N	051160	500	77 억	1086887	N	N	2	N	N
67	20231218	150512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9630	60	2	0.63	1495388250	156575	101.73	9610	9720	9410	12440	6700	9570	9550.62	7.02	0	3658	9890	9730	9590	9430	9290	9660	9360	77	2870	500	6500	10	1	15474430	1490	-57.66	1.20	12	1.01	-167.00	8000.00	14330	20230206	-32.80	5910	20231031	62.94	14330	-32.80	20230206	5910	62.94	20231031	14330	-32.80	20230206	5910	62.94	20231031	4.23	N	051160	500	77 억	1086887	N	N	1	N	N
68	20231218	140510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9590	20	2	0.21	1210151300	127038	82.54	9610	9650	9410	12440	6700	9570	9525.90	7.02	0	9261	9890	9730	9590	9430	9290	9660	9360	77	2870	500	6500	10	1	15474430	1484	-57.43	1.20	12	0.82	-167.00	8000.00	14330	20230206	-33.08	5910	20231031	62.27	14330	-33.08	20230206	5910	62.27	20231031	14330	-33.08	20230206	5910	62.27	20231031	4.23	N	051160	500	77 억	1086887	N	N	1	N	N
69	20231218	130511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9580	10	2	0.10	964403290	101492	65.94	9610	9650	9410	12440	6700	9570	9502.26	7.02	0	11399	9890	9730	9590	9430	9290	9660	9360	77	2870	500	6500	10	1	15474430	1482	-57.37	1.20	12	0.66	-167.00	8000.00	14330	20230206	-33.15	5910	20231031	62.10	14330	-33.15	20230206	5910	62.10	20231031	14330	-33.15	20230206	5910	62.10	20231031	4.23	N	051160	500	77 억	1086887	N	N	1	N	N
70	20231218	120507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9430	-140	5	-1.46	808305290	85091	55.28	9610	9650	9410	12440	6700	9570	9499.30	7.02	0	14117	9890	9730	9590	9430	9290	9660	9360	77	2870	500	6500	10	1	15474430	1459	-56.47	1.18	12	0.55	-167.00	8000.00	14330	20230206	-34.19	5910	20231031	59.56	14330	-34.19	20230206	5910	59.56	20231031	14330	-34.19	20230206	5910	59.56	20231031	4.23	N	051160	500	77 억	1086887	N	N	1	N	N
71	20231218	110510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9430	-140	5	-1.46	682070600	71702	46.59	9610	9650	9420	12440	6700	9570	9512.57	7.02	0	10883	9890	9730	9590	9430	9290	9660	9360	77	2870	500	6500	10	1	15474430	1459	-56.47	1.18	12	0.46	-167.00	8000.00	14330	20230206	-34.19	5910	20231031	59.56	14330	-34.19	20230206	5910	59.56	20231031	14330	-34.19	20230206	5910	59.56	20231031	4.23	N	051160	500	77 억	1086887	N	N	1	N	N
72	20231218	100509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9470	-100	5	-1.04	428450480	44886	29.16	9610	9650	9420	12440	6700	9570	9545.30	7.02	0	5946	9890	9730	9590	9430	9290	9660	9360	77	2870	500	6500	10	1	15474430	1465	-56.71	1.18	12	0.29	-167.00	8000.00	14330	20230206	-33.91	5910	20231031	60.24	14330	-33.91	20230206	5910	60.24	20231031	14330	-33.91	20230206	5910	60.24	20231031	4.23	N	051160	500	77 억	1086887	N	N	1	N	N
73	20231218	090506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9610	40	2	0.42	135677170	14186	9.22	9610	9630	9500	12440	6700	9570	9564.16	7.02	0	7364	9890	9730	9590	9430	9290	9660	9360	77	2870	500	6500	10	1	15474430	1487	-57.54	1.20	12	0.09	-167.00	8000.00	14330	20230206	-32.94	5910	20231031	62.61	14330	-32.94	20230206	5910	62.61	20231031	14330	-32.94	20230206	5910	62.61	20231031	4.23	N	051160	500	77 억	1086887	N	N	1	N	N
74	20231215	160507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9570	10	2	0.10	1467186630	152985	25.95	9610	9750	9450	12420	6700	9560	9590.41	6.87	0	22841	10933	10246	9813	9126	8693	10030	8910	77	2860	500	6500	10	1	15474430	1481	-57.31	1.20	12	0.99	-167.00	8000.00	14330	20230206	-33.22	5910	20231031	61.93	14330	-33.22	20230206	5910	61.93	20231031	14330	-33.22	20230206	5910	61.93	20231031	4.21	N	051160	500	77 억	1063426	N	N	1	N	N
75	20231215	150511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9600	40	2	0.42	1348247190	140560	23.84	9610	9750	9450	12420	6700	9560	9591.97	6.87	0	20912	10933	10246	9813	9126	8693	10030	8910	77	2860	500	6500	10	1	15474430	1486	-57.49	1.20	12	0.91	-167.00	8000.00	14330	20230206	-33.01	5910	20231031	62.44	14330	-33.01	20230206	5910	62.44	20231031	14330	-33.01	20230206	5910	62.44	20231031	4.21	N	051160	500	77 억	1063426	N	N	2	N	N
76	20231215	140510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9590	30	2	0.31	1169747760	121923	20.68	9610	9750	9450	12420	6700	9560	9594.15	6.87	0	19474	10933	10246	9813	9126	8693	10030	8910	77	2860	500	6500	10	1	15474430	1484	-57.43	1.20	12	0.79	-167.00	8000.00	14330	20230206	-33.08	5910	20231031	62.27	14330	-33.08	20230206	5910	62.27	20231031	14330	-33.08	20230206	5910	62.27	20231031	4.21	N	051160	500	77 억	1063426	N	N	2	N	N
77	20231215	130507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9570	10	2	0.10	955118950	99560	16.89	9610	9750	9450	12420	6700	9560	9593.40	6.87	0	12805	10933	10246	9813	9126	8693	10030	8910	77	2860	500	6500	10	1	15474430	1481	-57.31	1.20	12	0.64	-167.00	8000.00	14330	20230206	-33.22	5910	20231031	61.93	14330	-33.22	20230206	5910	61.93	20231031	14330	-33.22	20230206	5910	61.93	20231031	4.21	N	051160	500	77 억	1063426	N	N	2	N	N
78	20231215	120508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9510	-50	5	-0.52	748026170	78055	13.24	9610	9750	9450	12420	6700	9560	9583.32	6.87	0	10942	10933	10246	9813	9126	8693	10030	8910	77	2860	500	6500	10	1	15474430	1472	-56.95	1.19	12	0.50	-167.00	8000.00	14330	20230206	-33.64	5910	20231031	60.91	14330	-33.64	20230206	5910	60.91	20231031	14330	-33.64	20230206	5910	60.91	20231031	4.21	N	051160	500	77 억	1063426	N	N	2	N	N
79	20231215	110503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9600	40	2	0.42	618646300	64503	10.94	9610	9750	9450	12420	6700	9560	9590.97	6.87	0	8564	10933	10246	9813	9126	8693	10030	8910	77	2860	500	6500	10	1	15474430	1486	-57.49	1.20	12	0.42	-167.00	8000.00	14330	20230206	-33.01	5910	20231031	62.44	14330	-33.01	20230206	5910	62.44	20231031	14330	-33.01	20230206	5910	62.44	20231031	4.21	N	051160	500	77 억	1063426	N	N	2	N	N
80	20231215	100509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9540	-20	5	-0.21	484804850	50538	8.57	9610	9750	9450	12420	6700	9560	9592.88	6.87	0	7187	10933	10246	9813	9126	8693	10030	8910	77	2860	500	6500	10	1	15474430	1476	-57.13	1.19	12	0.33	-167.00	8000.00	14330	20230206	-33.43	5910	20231031	61.42	14330	-33.43	20230206	5910	61.42	20231031	14330	-33.43	20230206	5910	61.42	20231031	4.21	N	051160	500	77 억	1063426	N	N	2	N	N
81	20231215	090508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9620	60	2	0.63	132899320	13796	2.34	9610	9670	9580	12420	6700	9560	9633.18	6.87	0	8573	10933	10246	9813	9126	8693	10030	8910	77	2860	500	6500	10	1	15474430	1489	-57.60	1.20	12	0.09	-167.00	8000.00	14330	20230206	-32.87	5910	20231031	62.77	14330	-32.87	20230206	5910	62.77	20231031	14330	-32.87	20230206	5910	62.77	20231031	4.21	N	051160	500	77 억	1063426	N	N	2	N	N
82	20231214	160505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9560	-630	5	-6.18	5712222140	587337	154.52	10190	10500	9380	13240	7140	10190	9725.64	6.08	-1946	122037	11083	10636	10383	9936	9683	10510	9810	77	3050	500	6920	10	1	15474430	1479	-57.25	1.20	12	3.80	-167.00	8000.00	14330	20230206	-33.29	5910	20231031	61.76	14330	-33.29	20230206	5910	61.76	20231031	14330	-33.29	20230206	5910	61.76	20231031	4.24	N	051160	500	77 억	940320	N	N	2	N	N
83	20231214	150523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9550	-640	5	-6.28	5471832900	562164	147.90	10190	10500	9380	13240	7140	10190	9733.52	6.08	-1946	112162	11083	10636	10383	9936	9683	10510	9810	77	3050	500	6920	10	1	15474430	1478	-57.19	1.19	12	3.63	-167.00	8000.00	14330	20230206	-33.36	5910	20231031	61.59	14330	-33.36	20230206	5910	61.59	20231031	14330	-33.36	20230206	5910	61.59	20231031	4.24	N	051160	500	77 억	940320	N	N	2	N	N
84	20231214	140516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9480	-710	5	-6.97	5092321490	522371	137.43	10190	10500	9380	13240	7140	10190	9748.48	6.08	-1946	117198	11083	10636	10383	9936	9683	10510	9810	77	3050	500	6920	10	1	15474430	1467	-56.77	1.19	12	3.38	-167.00	8000.00	14330	20230206	-33.85	5910	20231031	60.41	14330	-33.85	20230206	5910	60.41	20231031	14330	-33.85	20230206	5910	60.41	20231031	4.24	N	051160	500	77 억	940320	N	N	2	N	N
85	20231214	130519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9490	-700	5	-6.87	4371284340	446105	117.36	10190	10500	9440	13240	7140	10190	9798.78	6.08	-1946	121377	11083	10636	10383	9936	9683	10510	9810	77	3050	500	6920	10	1	15474430	1469	-56.83	1.19	12	2.88	-167.00	8000.00	14330	20230206	-33.78	5910	20231031	60.58	14330	-33.78	20230206	5910	60.58	20231031	14330	-33.78	20230206	5910	60.58	20231031	4.24	N	051160	500	77 억	940320	N	N	2	N	N
86	20231214	120529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9590	-600	5	-5.89	4053122830	412613	108.55	10190	10500	9440	13240	7140	10190	9823.06	6.08	-1946	127826	11083	10636	10383	9936	9683	10510	9810	77	3050	500	6920	10	1	15474430	1484	-57.43	1.20	12	2.67	-167.00	8000.00	14330	20230206	-33.08	5910	20231031	62.27	14330	-33.08	20230206	5910	62.27	20231031	14330	-33.08	20230206	5910	62.27	20231031	4.24	N	051160	500	77 억	940320	N	N	2	N	N
87	20231214	110506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9800	-390	5	-3.83	2316035340	230986	60.77	10190	10500	9710	13240	7140	10190	10026.73	6.08	-1946	67463	11083	10636	10383	9936	9683	10510	9810	77	3050	500	6920	10	1	15474430	1516	-58.68	1.23	12	1.49	-167.00	8000.00	14330	20230206	-31.61	5910	20231031	65.82	14330	-31.61	20230206	5910	65.82	20231031	14330	-31.61	20230206	5910	65.82	20231031	4.24	N	051160	500	77 억	940320	N	N	2	N	N
88	20231214	100501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10130	-60	5	-0.59	880228810	85845	22.58	10190	10500	10060	13240	7140	10190	10253.70	6.08	-1946	17760	11083	10636	10383	9936	9683	10510	9810	77	3050	500	6920	10	1	15474430	1568	-60.66	1.27	12	0.55	-167.00	8000.00	14330	20230206	-29.31	5910	20231031	71.40	14330	-29.31	20230206	5910	71.40	20231031	14330	-29.31	20230206	5910	71.40	20231031	4.24	N	051160	500	77 억	940320	N	N	2	N	N
89	20231214	090444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10350	160	2	1.57	91303370	8885	2.34	10190	10370	10190	13240	7140	10190	10276.12	6.08	-1946	4763	11083	10636	10383	9936	9683	10510	9810	77	3050	500	6920	10	1	15474430	1602	-61.98	1.29	12	0.06	-167.00	8000.00	14330	20230206	-27.77	5910	20231031	75.13	14330	-27.77	20230206	5910	75.13	20231031	14330	-27.77	20230206	5910	75.13	20231031	4.24	N	051160	500	77 억	940320	N	N	2	N	N
90	20231213	160505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10190	-120	5	-1.16	3973519340	378715	163.03	10310	10830	10130	13400	7220	10310	10492.15	6.14	-1692	-8337	10690	10500	10280	10090	9870	10595	10185	77	3090	500	7010	10	1	15474430	1577	-61.02	1.27	12	2.45	-167.00	8000.00	14330	20230206	-28.89	5910	20231031	72.42	14330	-28.89	20230206	5910	72.42	20231031	14330	-28.89	20230206	5910	72.42	20231031	4.04	N	051160	500	77 억	949946	N	N	2	N	N
91	20231213	150516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10250	-60	5	-0.58	3843292370	365962	157.54	10310	10830	10130	13400	7220	10310	10501.89	6.14	-1692	-12895	10690	10500	10280	10090	9870	10595	10185	77	3090	500	7010	10	1	15474430	1586	-61.38	1.28	12	2.36	-167.00	8000.00	14330	20230206	-28.47	5910	20231031	73.43	14330	-28.47	20230206	5910	73.43	20231031	14330	-28.47	20230206	5910	73.43	20231031	4.04	N	051160	500	77 억	949946	N	N	2	N	N
92	20231213	140515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10160	-150	5	-1.45	3383834990	321176	138.26	10310	10830	10130	13400	7220	10310	10535.77	6.14	-1692	-17072	10690	10500	10280	10090	9870	10595	10185	77	3090	500	7010	10	1	15474430	1572	-60.84	1.27	12	2.08	-167.00	8000.00	14330	20230206	-29.10	5910	20231031	71.91	14330	-29.10	20230206	5910	71.91	20231031	14330	-29.10	20230206	5910	71.91	20231031	4.04	N	051160	500	77 억	949946	N	N	2	N	N
93	20231213	130514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10210	-100	5	-0.97	3142488470	297486	128.06	10310	10830	10210	13400	7220	10310	10563.48	6.14	-1692	-20547	10690	10500	10280	10090	9870	10595	10185	77	3090	500	7010	10	1	15474430	1580	-61.14	1.28	12	1.92	-167.00	8000.00	14330	20230206	-28.75	5910	20231031	72.76	14330	-28.75	20230206	5910	72.76	20231031	14330	-28.75	20230206	5910	72.76	20231031	4.04	N	051160	500	77 억	949946	N	N	2	N	N
94	20231213	120513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10280	-30	5	-0.29	2933602510	277108	119.29	10310	10830	10260	13400	7220	10310	10586.50	6.14	-1692	-23736	10690	10500	10280	10090	9870	10595	10185	77	3090	500	7010	10	1	15474430	1591	-61.56	1.28	12	1.79	-167.00	8000.00	14330	20230206	-28.26	5910	20231031	73.94	14330	-28.26	20230206	5910	73.94	20231031	14330	-28.26	20230206	5910	73.94	20231031	4.04	N	051160	500	77 억	949946	N	N	2	N	N
95	20231213	110515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10400	90	2	0.87	2721683930	256570	110.45	10310	10830	10310	13400	7220	10310	10607.96	6.14	-1692	-18751	10690	10500	10280	10090	9870	10595	10185	77	3090	500	7010	10	1	15474430	1609	-62.28	1.30	12	1.66	-167.00	8000.00	14330	20230206	-27.42	5910	20231031	75.97	14330	-27.42	20230206	5910	75.97	20231031	14330	-27.42	20230206	5910	75.97	20231031	4.04	N	051160	500	77 억	949946	N	N	2	N	N
96	20231213	100518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10540	230	2	2.23	2186404470	205319	88.38	10310	10830	10310	13400	7220	10310	10648.82	6.14	-1692	-11149	10690	10500	10280	10090	9870	10595	10185	77	3090	500	7010	10	1	15474430	1631	-63.11	1.32	12	1.33	-167.00	8000.00	14330	20230206	-26.45	5910	20231031	78.34	14330	-26.45	20230206	5910	78.34	20231031	14330	-26.45	20230206	5910	78.34	20231031	4.04	N	051160	500	77 억	949946	N	N	2	N	N
97	20231213	090510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10500	190	2	1.84	71028220	6784	2.92	10310	10570	10310	13400	7220	10310	10469.96	6.14	-1692	-804	10690	10500	10280	10090	9870	10595	10185	77	3090	500	7010	10	1	15474430	1625	-62.87	1.31	12	0.04	-167.00	8000.00	14330	20230206	-26.73	5910	20231031	77.66	14330	-26.73	20230206	5910	77.66	20231031	14330	-26.73	20230206	5910	77.66	20231031	4.04	N	051160	500	77 억	949946	N	N	2	N	N
98	20231212	160453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10310	-30	5	-0.29	2370372750	231004	43.45	10250	10470	10060	13440	7240	10340	10261.15	6.06	-124	14394	11400	10870	10470	9940	9540	10670	9740	77	3100	500	7030	10	1	15474430	1595	-61.74	1.29	12	1.49	-167.00	8000.00	14330	20230206	-28.05	5910	20231031	74.45	14330	-28.05	20230206	5910	74.45	20231031	14330	-28.05	20230206	5910	74.45	20231031	4.23	N	051160	500	77 억	937174	N	N	2	N	N
99	20231212	150458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10260	-80	5	-0.77	2303114770	224472	42.23	10250	10470	10060	13440	7240	10340	10260.13	6.06	-124	13552	11400	10870	10470	9940	9540	10670	9740	77	3100	500	7030	10	1	15474430	1588	-61.44	1.28	12	1.45	-167.00	8000.00	14330	20230206	-28.40	5910	20231031	73.60	14330	-28.40	20230206	5910	73.60	20231031	14330	-28.40	20230206	5910	73.60	20231031	4.23	N	051160	500	77 억	937174	N	N	4	N	N
100	20231212	140438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10320	-20	5	-0.19	1881499080	183732	34.56	10250	10470	10060	13440	7240	10340	10240.44	6.06	-124	5839	11400	10870	10470	9940	9540	10670	9740	77	3100	500	7030	10	1	15474430	1597	-61.80	1.29	12	1.19	-167.00	8000.00	14330	20230206	-27.98	5910	20231031	74.62	14330	-27.98	20230206	5910	74.62	20231031	14330	-27.98	20230206	5910	74.62	20231031	4.23	N	051160	500	77 억	937174	N	N	4	N	N
101	20231212	130435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10320	-20	5	-0.19	1681002840	164309	30.91	10250	10470	10060	13440	7240	10340	10230.73	6.06	-124	-1086	11400	10870	10470	9940	9540	10670	9740	77	3100	500	7030	10	1	15474430	1597	-61.80	1.29	12	1.06	-167.00	8000.00	14330	20230206	-27.98	5910	20231031	74.62	14330	-27.98	20230206	5910	74.62	20231031	14330	-27.98	20230206	5910	74.62	20231031	4.23	N	051160	500	77 억	937174	N	N	4	N	N
102	20231212	120434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10300	-40	5	-0.39	1541085490	150730	28.35	10250	10470	10060	13440	7240	10340	10224.13	6.06	-124	2635	11400	10870	10470	9940	9540	10670	9740	77	3100	500	7030	10	1	15474430	1594	-61.68	1.29	12	0.97	-167.00	8000.00	14330	20230206	-28.12	5910	20231031	74.28	14330	-28.12	20230206	5910	74.28	20231031	14330	-28.12	20230206	5910	74.28	20231031	4.23	N	051160	500	77 억	937174	N	N	4	N	N
103	20231212	110440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10270	-70	5	-0.68	1277452510	125006	23.51	10250	10470	10060	13440	7240	10340	10219.11	6.06	-124	1823	11400	10870	10470	9940	9540	10670	9740	77	3100	500	7030	10	1	15474430	1589	-61.50	1.28	12	0.81	-167.00	8000.00	14330	20230206	-28.33	5910	20231031	73.77	14330	-28.33	20230206	5910	73.77	20231031	14330	-28.33	20230206	5910	73.77	20231031	4.23	N	051160	500	77 억	937174	N	N	4	N	N
104	20231212	100457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10150	-190	5	-1.84	704649870	69474	13.07	10250	10290	10060	13440	7240	10340	10142.57	6.06	-124	8331	11400	10870	10470	9940	9540	10670	9740	77	3100	500	7030	10	1	15474430	1571	-60.78	1.27	12	0.45	-167.00	8000.00	14330	20230206	-29.17	5910	20231031	71.74	14330	-29.17	20230206	5910	71.74	20231031	14330	-29.17	20230206	5910	71.74	20231031	4.23	N	051160	500	77 억	937174	N	N	4	N	N
105	20231212	090454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10170	-170	5	-1.64	80627980	7875	1.48	10250	10290	10170	13440	7240	10340	10238.16	6.06	-124	-2344	11400	10870	10470	9940	9540	10670	9740	77	3100	500	7030	10	1	15474430	1574	-60.90	1.27	12	0.05	-167.00	8000.00	14330	20230206	-29.03	5910	20231031	72.08	14330	-29.03	20230206	5910	72.08	20231031	14330	-29.03	20230206	5910	72.08	20231031	4.23	N	051160	500	77 억	937174	N	N	4	N	N
106	20231211	160456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10340	-70	5	-0.67	5532273970	527957	134.73	10710	11000	10070	13530	7290	10410	10478.68	5.67	-26614	33514	10870	10640	10430	10200	9990	10535	10095	77	3120	500	7070	10	1	15474430	1600	-61.92	1.29	12	3.41	-167.00	8000.00	14330	20230206	-27.84	5910	20231031	74.96	14330	-27.84	20230206	5910	74.96	20231031	14330	-27.84	20230206	5910	74.96	20231031	4.33	N	051160	500	77 억	877063	N	N	4	N	N
107	20231211	150454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10300	-110	5	-1.06	5344839440	509761	130.09	10710	11000	10070	13530	7290	10410	10484.99	5.67	-26614	29703	10870	10640	10430	10200	9990	10535	10095	77	3120	500	7070	10	1	15474430	1594	-61.68	1.29	12	3.29	-167.00	8000.00	14330	20230206	-28.12	5910	20231031	74.28	14330	-28.12	20230206	5910	74.28	20231031	14330	-28.12	20230206	5910	74.28	20231031	4.33	N	051160	500	77 억	877063	N	N	7	N	N
108	20231211	140454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10300	-110	5	-1.06	5157844720	491612	125.46	10710	11000	10070	13530	7290	10410	10491.70	5.67	-26614	23665	10870	10640	10430	10200	9990	10535	10095	77	3120	500	7070	10	1	15474430	1594	-61.68	1.29	12	3.18	-167.00	8000.00	14330	20230206	-28.12	5910	20231031	74.28	14330	-28.12	20230206	5910	74.28	20231031	14330	-28.12	20230206	5910	74.28	20231031	4.33	N	051160	500	77 억	877063	N	N	7	N	N
109	20231211	130456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10470	60	2	0.58	4897269550	466485	119.05	10710	11000	10070	13530	7290	10410	10498.24	5.67	-26614	19055	10870	10640	10430	10200	9990	10535	10095	77	3120	500	7070	10	1	15474430	1620	-62.69	1.31	12	3.01	-167.00	8000.00	14330	20230206	-26.94	5910	20231031	77.16	14330	-26.94	20230206	5910	77.16	20231031	14330	-26.94	20230206	5910	77.16	20231031	4.33	N	051160	500	77 억	877063	N	N	7	N	N
110	20231211	120455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10210	-200	5	-1.92	4147635580	394622	100.71	10710	11000	10070	13530	7290	10410	10510.40	5.67	-26614	21936	10870	10640	10430	10200	9990	10535	10095	77	3120	500	7070	10	1	15474430	1580	-61.14	1.28	12	2.55	-167.00	8000.00	14330	20230206	-28.75	5910	20231031	72.76	14330	-28.75	20230206	5910	72.76	20231031	14330	-28.75	20230206	5910	72.76	20231031	4.33	N	051160	500	77 억	877063	N	N	7	N	N
111	20231211	110453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10210	-200	5	-1.92	3356874120	316775	80.84	10710	11000	10200	13530	7290	10410	10597.03	5.67	-26614	-1364	10870	10640	10430	10200	9990	10535	10095	77	3120	500	7070	10	1	15474430	1580	-61.14	1.28	12	2.05	-167.00	8000.00	14330	20230206	-28.75	5910	20231031	72.76	14330	-28.75	20230206	5910	72.76	20231031	14330	-28.75	20230206	5910	72.76	20231031	4.33	N	051160	500	77 억	877063	N	N	7	N	N
112	20231211	100453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10390	-20	5	-0.19	2728734950	255672	65.25	10710	11000	10360	13530	7290	10410	10672.80	5.67	-26614	-8940	10870	10640	10430	10200	9990	10535	10095	77	3120	500	7070	10	1	15474430	1608	-62.22	1.30	12	1.65	-167.00	8000.00	14330	20230206	-27.49	5910	20231031	75.80	14330	-27.49	20230206	5910	75.80	20231031	14330	-27.49	20230206	5910	75.80	20231031	4.33	N	051160	500	77 억	877063	N	N	7	N	N
113	20231211	090451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10980	570	2	5.48	684839080	63398	16.18	10710	10990	10650	13530	7290	10410	10802.22	5.67	-26614	4389	10870	10640	10430	10200	9990	10535	10095	77	3120	500	7070	10	1	15474430	1699	-65.75	1.37	12	0.41	-167.00	8000.00	14330	20230206	-23.38	5910	20231031	85.79	14330	-23.38	20230206	5910	85.79	20231031	14330	-23.38	20230206	5910	85.79	20231031	4.33	N	051160	500	77 억	877063	N	N	7	N	N
114	20231208	160448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10410	-150	5	-1.42	4015377240	386583	78.09	10470	10660	10220	13720	7400	10560	10386.84	5.67	0	23922	11133	10846	10623	10336	10113	10735	10225	77	3160	500	7180	10	1	15474430	1611	-62.34	1.30	12	2.50	-167.00	8000.00	14330	20230206	-27.36	5910	20231031	76.14	14330	-27.36	20230206	5910	76.14	20231031	14330	-27.36	20230206	5910	76.14	20231031	4.07	N	051160	500	77 억	877063	N	N	7	N	N
115	20231208	150451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10490	-70	5	-0.66	3702293570	356568	72.03	10470	10660	10220	13720	7400	10560	10383.13	5.67	0	35473	11133	10846	10623	10336	10113	10735	10225	77	3160	500	7180	10	1	15474430	1623	-62.81	1.31	12	2.30	-167.00	8000.00	14330	20230206	-26.80	5910	20231031	77.50	14330	-26.80	20230206	5910	77.50	20231031	14330	-26.80	20230206	5910	77.50	20231031	4.07	N	051160	500	77 억	877063	N	N	0	N	N
116	20231208	140450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10300	-260	5	-2.46	3225171420	310616	62.74	10470	10660	10220	13720	7400	10560	10383.15	5.67	0	40206	11133	10846	10623	10336	10113	10735	10225	77	3160	500	7180	10	1	15474430	1594	-61.68	1.29	12	2.01	-167.00	8000.00	14330	20230206	-28.12	5910	20231031	74.28	14330	-28.12	20230206	5910	74.28	20231031	14330	-28.12	20230206	5910	74.28	20231031	4.07	N	051160	500	77 억	877063	N	N	0	N	N
117	20231208	130448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10310	-250	5	-2.37	2221724380	212997	43.03	10470	10660	10270	13720	7400	10560	10430.78	5.67	0	24046	11133	10846	10623	10336	10113	10735	10225	77	3160	500	7180	10	1	15474430	1595	-61.74	1.29	12	1.38	-167.00	8000.00	14330	20230206	-28.05	5910	20231031	74.45	14330	-28.05	20230206	5910	74.45	20231031	14330	-28.05	20230206	5910	74.45	20231031	4.07	N	051160	500	77 억	877063	N	N	0	N	N
118	20231208	120445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10320	-240	5	-2.27	1815237640	173547	35.06	10470	10660	10270	13720	7400	10560	10459.63	5.67	0	1577	11133	10846	10623	10336	10113	10735	10225	77	3160	500	7180	10	1	15474430	1597	-61.80	1.29	12	1.12	-167.00	8000.00	14330	20230206	-27.98	5910	20231031	74.62	14330	-27.98	20230206	5910	74.62	20231031	14330	-27.98	20230206	5910	74.62	20231031	4.07	N	051160	500	77 억	877063	N	N	0	N	N
119	20231208	110445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10500	-60	5	-0.57	1205935480	114793	23.19	10470	10660	10400	13720	7400	10560	10505.30	5.67	0	-3427	11133	10846	10623	10336	10113	10735	10225	77	3160	500	7180	10	1	15474430	1625	-62.87	1.31	12	0.74	-167.00	8000.00	14330	20230206	-26.73	5910	20231031	77.66	14330	-26.73	20230206	5910	77.66	20231031	14330	-26.73	20230206	5910	77.66	20231031	4.07	N	051160	500	77 억	877063	N	N	0	N	N
120	20231208	100451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10490	-70	5	-0.66	762174060	72732	14.69	10470	10590	10400	13720	7400	10560	10479.21	5.67	0	-7755	11133	10846	10623	10336	10113	10735	10225	77	3160	500	7180	10	1	15474430	1623	-62.81	1.31	12	0.47	-167.00	8000.00	14330	20230206	-26.80	5910	20231031	77.50	14330	-26.80	20230206	5910	77.50	20231031	14330	-26.80	20230206	5910	77.50	20231031	4.07	N	051160	500	77 억	877063	N	N	0	N	N
121	20231208	090445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10490	-70	5	-0.66	110040830	10534	2.13	10470	10500	10400	13720	7400	10560	10446.24	5.67	0	-886	11133	10846	10623	10336	10113	10735	10225	77	3160	500	7180	10	1	15474430	1623	-62.81	1.31	12	0.07	-167.00	8000.00	14330	20230206	-26.80	5910	20231031	77.50	14330	-26.80	20230206	5910	77.50	20231031	14330	-26.80	20230206	5910	77.50	20231031	4.07	N	051160	500	77 억	877063	N	N	0	N	N
122	20231207	160445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10560	-250	5	-2.31	5227488550	491689	51.36	10750	10910	10400	14050	7570	10810	10632.01	5.81	0	11918	11336	11072	10566	10302	9796	11205	10435	77	3240	500	7350	10	1	15474430	1634	-63.23	1.32	12	3.18	-167.00	8000.00	14330	20230206	-26.31	5910	20231031	78.68	14330	-26.31	20230206	5910	78.68	20231031	14330	-26.31	20230206	5910	78.68	20231031	3.70	N	051160	500	77 억	898605	N	N	0	N	N
123	20231207	150446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10520	-290	5	-2.68	5029613240	472955	49.41	10750	10910	10400	14050	7570	10810	10634.43	5.81	0	11726	11336	11072	10566	10302	9796	11205	10435	77	3240	500	7350	10	1	15474430	1628	-62.99	1.31	12	3.06	-167.00	8000.00	14330	20230206	-26.59	5910	20231031	78.00	14330	-26.59	20230206	5910	78.00	20231031	14330	-26.59	20230206	5910	78.00	20231031	3.70	N	051160	500	77 억	898605	N	N	0	N	N
124	20231207	140445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10570	-240	5	-2.22	4519551940	424802	44.38	10750	10910	10400	14050	7570	10810	10639.18	5.81	0	13627	11336	11072	10566	10302	9796	11205	10435	77	3240	500	7350	10	1	15474430	1636	-63.29	1.32	12	2.75	-167.00	8000.00	14330	20230206	-26.24	5910	20231031	78.85	14330	-26.24	20230206	5910	78.85	20231031	14330	-26.24	20230206	5910	78.85	20231031	3.70	N	051160	500	77 억	898605	N	N	0	N	N
125	20231207	130445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10620	-190	5	-1.76	4164010970	391106	40.86	10750	10910	10400	14050	7570	10810	10646.75	5.81	0	16195	11336	11072	10566	10302	9796	11205	10435	77	3240	500	7350	10	1	15474430	1643	-63.59	1.33	12	2.53	-167.00	8000.00	14330	20230206	-25.89	5910	20231031	79.70	14330	-25.89	20230206	5910	79.70	20231031	14330	-25.89	20230206	5910	79.70	20231031	3.70	N	051160	500	77 억	898605	N	N	0	N	N
126	20231207	120446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10860	50	2	0.46	3348415310	314643	32.87	10750	10910	10400	14050	7570	10810	10641.93	5.81	0	-524	11336	11072	10566	10302	9796	11205	10435	77	3240	500	7350	10	1	15474430	1681	-65.03	1.36	12	2.03	-167.00	8000.00	14330	20230206	-24.21	5910	20231031	83.76	14330	-24.21	20230206	5910	83.76	20231031	14330	-24.21	20230206	5910	83.76	20231031	3.70	N	051160	500	77 억	898605	N	N	0	N	N
127	20231207	110443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10870	60	2	0.56	2793626800	263522	27.53	10750	10870	10400	14050	7570	10810	10601.09	5.81	0	-11064	11336	11072	10566	10302	9796	11205	10435	77	3240	500	7350	10	1	15474430	1682	-65.09	1.36	12	1.70	-167.00	8000.00	14330	20230206	-24.15	5910	20231031	83.93	14330	-24.15	20230206	5910	83.93	20231031	14330	-24.15	20230206	5910	83.93	20231031	3.70	N	051160	500	77 억	898605	N	N	0	N	N
128	20231207	100442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10600	-210	5	-1.94	1890940560	179793	18.78	10750	10750	10400	14050	7570	10810	10517.27	5.81	0	-10313	11336	11072	10566	10302	9796	11205	10435	77	3240	500	7350	10	1	15474430	1640	-63.47	1.32	12	1.16	-167.00	8000.00	14330	20230206	-26.03	5910	20231031	79.36	14330	-26.03	20230206	5910	79.36	20231031	14330	-26.03	20230206	5910	79.36	20231031	3.70	N	051160	500	77 억	898605	N	N	0	N	N
129	20231207	090447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10500	-310	5	-2.87	502662570	47541	4.97	10750	10750	10410	14050	7570	10810	10573.09	5.81	0	-2703	11336	11072	10566	10302	9796	11205	10435	77	3240	500	7350	10	1	15474430	1625	-62.87	1.31	12	0.31	-167.00	8000.00	14330	20230206	-26.73	5910	20231031	77.66	14330	-26.73	20230206	5910	77.66	20231031	14330	-26.73	20230206	5910	77.66	20231031	3.70	N	051160	500	77 억	898605	N	N	0	N	N
130	20231206	160438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10810	750	2	7.46	9980750820	949479	65.21	10160	10830	10060	13070	7050	10060	10511.62	5.71	0	17224	11206	10632	9926	9352	8646	10920	9640	77	3010	500	6840	10	1	15474430	1673	-64.73	1.35	12	6.14	-167.00	8000.00	14330	20230206	-24.56	5910	20231031	82.91	14330	-24.56	20230206	5910	82.91	20231031	14330	-24.56	20230206	5910	82.91	20231031	3.74	N	051160	500	77 억	884038	N	N	0	N	N
131	20231206	150447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10740	680	2	6.76	9631423140	917008	62.98	10160	10830	10060	13070	7050	10060	10503.10	5.71	0	17700	11206	10632	9926	9352	8646	10920	9640	77	3010	500	6840	10	1	15474430	1662	-64.31	1.34	12	5.93	-167.00	8000.00	14330	20230206	-25.05	5910	20231031	81.73	14330	-25.05	20230206	5910	81.73	20231031	14330	-25.05	20230206	5910	81.73	20231031	3.74	N	051160	500	77 억	884038	N	N	0	N	N
132	20231206	140445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10790	730	2	7.26	8703461130	830675	57.05	10160	10790	10060	13070	7050	10060	10477.58	5.71	0	15241	11206	10632	9926	9352	8646	10920	9640	77	3010	500	6840	10	1	15474430	1670	-64.61	1.35	12	5.37	-167.00	8000.00	14330	20230206	-24.70	5910	20231031	82.57	14330	-24.70	20230206	5910	82.57	20231031	14330	-24.70	20230206	5910	82.57	20231031	3.74	N	051160	500	77 억	884038	N	N	0	N	N
133	20231206	130441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10570	510	2	5.07	6902853150	662029	45.47	10160	10670	10060	13070	7050	10060	10426.81	5.71	0	-4754	11206	10632	9926	9352	8646	10920	9640	77	3010	500	6840	10	1	15474430	1636	-63.29	1.32	12	4.28	-167.00	8000.00	14330	20230206	-26.24	5910	20231031	78.85	14330	-26.24	20230206	5910	78.85	20231031	14330	-26.24	20230206	5910	78.85	20231031	3.74	N	051160	500	77 억	884038	N	N	0	N	N
134	20231206	120438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10570	510	2	5.07	6212330900	596738	40.99	10160	10670	10060	13070	7050	10060	10410.48	5.71	0	-8767	11206	10632	9926	9352	8646	10920	9640	77	3010	500	6840	10	1	15474430	1636	-63.29	1.32	12	3.86	-167.00	8000.00	14330	20230206	-26.24	5910	20231031	78.85	14330	-26.24	20230206	5910	78.85	20231031	14330	-26.24	20230206	5910	78.85	20231031	3.74	N	051160	500	77 억	884038	N	N	0	N	N
135	20231206	110446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10450	390	2	3.88	5284563940	508744	34.94	10160	10670	10060	13070	7050	10060	10387.47	5.71	0	-8075	11206	10632	9926	9352	8646	10920	9640	77	3010	500	6840	10	1	15474430	1617	-62.57	1.31	12	3.29	-167.00	8000.00	14330	20230206	-27.08	5910	20231031	76.82	14330	-27.08	20230206	5910	76.82	20231031	14330	-27.08	20230206	5910	76.82	20231031	3.74	N	051160	500	77 억	884038	N	N	0	N	N
136	20231206	100443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10340	280	2	2.78	3162394520	306602	21.06	10160	10570	10060	13070	7050	10060	10314.33	5.71	0	-14448	11206	10632	9926	9352	8646	10920	9640	77	3010	500	6840	10	1	15474430	1600	-61.92	1.29	12	1.98	-167.00	8000.00	14330	20230206	-27.84	5910	20231031	74.96	14330	-27.84	20230206	5910	74.96	20231031	14330	-27.84	20230206	5910	74.96	20231031	3.74	N	051160	500	77 억	884038	N	N	0	N	N
137	20231206	090444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10320	260	2	2.58	1099000060	106246	7.30	10160	10570	10160	13070	7050	10060	10343.92	5.71	0	-5302	11206	10632	9926	9352	8646	10920	9640	77	3010	500	6840	10	1	15474430	1597	-61.80	1.29	12	0.69	-167.00	8000.00	14330	20230206	-27.98	5910	20231031	74.62	14330	-27.98	20230206	5910	74.62	20231031	14330	-27.98	20230206	5910	74.62	20231031	3.74	N	051160	500	77 억	884038	N	N	0	N	N
138	20231205	160444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10060	590	2	6.23	14665345010	1449663	336.58	9420	10500	9220	12310	6630	9470	10116.54	6.12	0	-59171	10110	9790	9500	9180	8890	9645	9035	77	2840	500	6430	10	1	15474430	1557	-60.24	1.26	12	9.37	-167.00	8000.00	14330	20230206	-29.80	5910	20231031	70.22	14330	-29.80	20230206	5910	70.22	20231031	14330	-29.80	20230206	5910	70.22	20231031	3.86	N	051160	500	77 억	946606	N	N	5	N	N
139	20231205	150443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10080	610	2	6.44	14099230330	1393370	323.51	9420	10500	9220	12310	6630	9470	10118.80	6.12	0	-56986	10110	9790	9500	9180	8890	9645	9035	77	2840	500	6430	10	1	15474430	1560	-60.36	1.26	12	9.00	-167.00	8000.00	14330	20230206	-29.66	5910	20231031	70.56	14330	-29.66	20230206	5910	70.56	20231031	14330	-29.66	20230206	5910	70.56	20231031	3.86	N	051160	500	77 억	946606	N	N	5	N	N
140	20231205	140443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10200	730	2	7.71	12551921570	1241051	288.14	9420	10500	9220	12310	6630	9470	10113.95	6.12	0	-70909	10110	9790	9500	9180	8890	9645	9035	77	2840	500	6430	10	1	15474430	1578	-61.08	1.27	12	8.02	-167.00	8000.00	14330	20230206	-28.82	5910	20231031	72.59	14330	-28.82	20230206	5910	72.59	20231031	14330	-28.82	20230206	5910	72.59	20231031	3.86	N	051160	500	77 억	946606	N	N	5	N	N
141	20231205	130443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10290	820	2	8.66	11487012180	1137560	264.12	9420	10500	9220	12310	6630	9470	10097.94	6.12	0	-57534	10110	9790	9500	9180	8890	9645	9035	77	2840	500	6430	10	1	15474430	1592	-61.62	1.29	12	7.35	-167.00	8000.00	14330	20230206	-28.19	5910	20231031	74.11	14330	-28.19	20230206	5910	74.11	20231031	14330	-28.19	20230206	5910	74.11	20231031	3.86	N	051160	500	77 억	946606	N	N	5	N	N
142	20231205	120440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10400	930	2	9.82	10563697490	1047846	243.29	9420	10500	9220	12310	6630	9470	10081.35	6.12	0	-66376	10110	9790	9500	9180	8890	9645	9035	77	2840	500	6430	10	1	15474430	1609	-62.28	1.30	12	6.77	-167.00	8000.00	14330	20230206	-27.42	5910	20231031	75.97	14330	-27.42	20230206	5910	75.97	20231031	14330	-27.42	20230206	5910	75.97	20231031	3.86	N	051160	500	77 억	946606	N	N	5	N	N
143	20231205	110440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10220	750	2	7.92	8465573260	844893	196.17	9420	10500	9220	12310	6630	9470	10019.70	6.12	0	-50778	10110	9790	9500	9180	8890	9645	9035	77	2840	500	6430	10	1	15474430	1581	-61.20	1.28	12	5.46	-167.00	8000.00	14330	20230206	-28.68	5910	20231031	72.93	14330	-28.68	20230206	5910	72.93	20231031	14330	-28.68	20230206	5910	72.93	20231031	3.86	N	051160	500	77 억	946606	N	N	5	N	N
144	20231205	100441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9920	450	2	4.75	2681004330	276658	64.23	9420	10040	9220	12310	6630	9470	9690.68	6.12	0	-40714	10110	9790	9500	9180	8890	9645	9035	77	2840	500	6430	10	1	15474430	1535	-59.40	1.24	12	1.79	-167.00	8000.00	14330	20230206	-30.77	5910	20231031	67.85	14330	-30.77	20230206	5910	67.85	20231031	14330	-30.77	20230206	5910	67.85	20231031	3.86	N	051160	500	77 억	946606	N	N	5	N	N
145	20231205	090438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9420	-50	5	-0.53	122108870	12933	3.00	9420	9500	9390	12310	6630	9470	9441.65	6.12	0	624	10110	9790	9500	9180	8890	9645	9035	77	2840	500	6430	10	1	15474430	1458	-56.41	1.18	12	0.08	-167.00	8000.00	14330	20230206	-34.26	5910	20231031	59.39	14330	-34.26	20230206	5910	59.39	20231031	14330	-34.26	20230206	5910	59.39	20231031	3.86	N	051160	500	77 억	946606	N	N	5	N	N
146	20231204	160439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9470	-350	5	-3.56	4050683860	426287	48.77	9820	9820	9210	12760	6880	9820	9502.27	6.07	0	4111	10693	10256	9983	9546	9273	10120	9410	77	2940	500	6670	10	1	15474430	1465	-56.71	1.18	12	2.75	-167.00	8000.00	14330	20230206	-33.91	5910	20231031	60.24	14330	-33.91	20230206	5910	60.24	20231031	14330	-33.91	20230206	5910	60.24	20231031	3.80	N	051160	500	77 억	939410	N	N	5	N	N
147	20231204	150441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9550	-270	5	-2.75	3885471130	408873	46.77	9820	9820	9210	12760	6880	9820	9502.88	6.07	0	7510	10693	10256	9983	9546	9273	10120	9410	77	2940	500	6670	10	1	15474430	1478	-57.19	1.19	12	2.64	-167.00	8000.00	14330	20230206	-33.36	5910	20231031	61.59	14330	-33.36	20230206	5910	61.59	20231031	14330	-33.36	20230206	5910	61.59	20231031	3.80	N	051160	500	77 억	939410	N	N	3	N	N
148	20231204	140438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9560	-260	5	-2.65	3609123450	379794	43.45	9820	9820	9210	12760	6880	9820	9502.84	6.07	0	8706	10693	10256	9983	9546	9273	10120	9410	77	2940	500	6670	10	1	15474430	1479	-57.25	1.20	12	2.45	-167.00	8000.00	14330	20230206	-33.29	5910	20231031	61.76	14330	-33.29	20230206	5910	61.76	20231031	14330	-33.29	20230206	5910	61.76	20231031	3.80	N	051160	500	77 억	939410	N	N	3	N	N
149	20231204	130437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9570	-250	5	-2.55	3399876980	358060	40.96	9820	9820	9210	12760	6880	9820	9495.27	6.07	0	7264	10693	10256	9983	9546	9273	10120	9410	77	2940	500	6670	10	1	15474430	1481	-57.31	1.20	12	2.31	-167.00	8000.00	14330	20230206	-33.22	5910	20231031	61.93	14330	-33.22	20230206	5910	61.93	20231031	14330	-33.22	20230206	5910	61.93	20231031	3.80	N	051160	500	77 억	939410	N	N	3	N	N
150	20231204	120436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9550	-270	5	-2.75	3207423500	337961	38.66	9820	9820	9210	12760	6880	9820	9490.51	6.07	0	-366	10693	10256	9983	9546	9273	10120	9410	77	2940	500	6670	10	1	15474430	1478	-57.19	1.19	12	2.18	-167.00	8000.00	14330	20230206	-33.36	5910	20231031	61.59	14330	-33.36	20230206	5910	61.59	20231031	14330	-33.36	20230206	5910	61.59	20231031	3.80	N	051160	500	77 억	939410	N	N	3	N	N
151	20231204	110439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9600	-220	5	-2.24	2811195690	296324	33.90	9820	9820	9210	12760	6880	9820	9486.90	6.07	0	-14990	10693	10256	9983	9546	9273	10120	9410	77	2940	500	6670	10	1	15474430	1486	-57.49	1.20	12	1.91	-167.00	8000.00	14330	20230206	-33.01	5910	20231031	62.44	14330	-33.01	20230206	5910	62.44	20231031	14330	-33.01	20230206	5910	62.44	20231031	3.80	N	051160	500	77 억	939410	N	N	3	N	N
152	20231204	100438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9510	-310	5	-3.16	2180658090	229972	26.31	9820	9820	9210	12760	6880	9820	9482.28	6.07	0	-31552	10693	10256	9983	9546	9273	10120	9410	77	2940	500	6670	10	1	15474430	1472	-56.95	1.19	12	1.49	-167.00	8000.00	14330	20230206	-33.64	5910	20231031	60.91	14330	-33.64	20230206	5910	60.91	20231031	14330	-33.64	20230206	5910	60.91	20231031	3.80	N	051160	500	77 억	939410	N	N	3	N	N
153	20231204	090438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9480	-340	5	-3.46	494994490	51381	5.88	9820	9820	9460	12760	6880	9820	9633.80	6.07	0	-14738	10693	10256	9983	9546	9273	10120	9410	77	2940	500	6670	10	1	15474430	1467	-56.77	1.19	12	0.33	-167.00	8000.00	14330	20230206	-33.85	5910	20231031	60.41	14330	-33.85	20230206	5910	60.41	20231031	14330	-33.85	20230206	5910	60.41	20231031	3.80	N	051160	500	77 억	939410	N	N	3	N	N
154	20231201	160438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9820	-440	5	-4.29	8714980250	866416	33.84	10130	10420	9710	13330	7190	10260	10061.35	5.62	0	67204	11526	10892	9686	9052	7846	11210	9370	77	3070	500	6970	10	1	15474430	1520	-58.80	1.23	12	5.60	-167.00	8000.00	14330	20230206	-31.47	5910	20231031	66.16	14330	-31.47	20230206	5910	66.16	20231031	14330	-31.47	20230206	5910	66.16	20231031	4.02	N	051160	500	77 억	869997	N	N	3	N	N
155	20231201	150437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9720	-540	5	-5.26	8168148770	810528	31.66	10130	10420	9710	13330	7190	10260	10077.55	5.62	0	59820	11526	10892	9686	9052	7846	11210	9370	77	3070	500	6970	10	1	15474430	1504	-58.20	1.22	12	5.24	-167.00	8000.00	14330	20230206	-32.17	5910	20231031	64.47	14330	-32.17	20230206	5910	64.47	20231031	14330	-32.17	20230206	5910	64.47	20231031	4.02	N	051160	500	77 억	869997	N	N	2	N	N
156	20231201	140437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9880	-380	5	-3.70	7492323080	741858	28.97	10130	10420	9800	13330	7190	10260	10099.39	5.62	0	68780	11526	10892	9686	9052	7846	11210	9370	77	3070	500	6970	10	1	15474430	1529	-59.16	1.24	12	4.79	-167.00	8000.00	14330	20230206	-31.05	5910	20231031	67.17	14330	-31.05	20230206	5910	67.17	20231031	14330	-31.05	20230206	5910	67.17	20231031	4.02	N	051160	500	77 억	869997	N	N	2	N	N
157	20231201	130436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9910	-350	5	-3.41	6714568910	663112	25.90	10130	10420	9860	13330	7190	10260	10125.83	5.62	0	66153	11526	10892	9686	9052	7846	11210	9370	77	3070	500	6970	10	1	15474430	1534	-59.34	1.24	12	4.29	-167.00	8000.00	14330	20230206	-30.84	5910	20231031	67.68	14330	-30.84	20230206	5910	67.68	20231031	14330	-30.84	20230206	5910	67.68	20231031	4.02	N	051160	500	77 억	869997	N	N	2	N	N
158	20231201	120440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10050	-210	5	-2.05	6217933620	613145	23.95	10130	10420	9870	13330	7190	10260	10141.04	5.62	0	75803	11526	10892	9686	9052	7846	11210	9370	77	3070	500	6970	10	1	15474430	1555	-60.18	1.26	12	3.96	-167.00	8000.00	14330	20230206	-29.87	5910	20231031	70.05	14330	-29.87	20230206	5910	70.05	20231031	14330	-29.87	20230206	5910	70.05	20231031	4.02	N	051160	500	77 억	869997	N	N	2	N	N
159	20231201	110439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9950	-310	5	-3.02	5503827600	542086	21.17	10130	10420	9870	13330	7190	10260	10153.04	5.62	0	72387	11526	10892	9686	9052	7846	11210	9370	77	3070	500	6970	10	1	15474430	1540	-59.58	1.24	12	3.50	-167.00	8000.00	14330	20230206	-30.57	5910	20231031	68.36	14330	-30.57	20230206	5910	68.36	20231031	14330	-30.57	20230206	5910	68.36	20231031	4.02	N	051160	500	77 억	869997	N	N	2	N	N
160	20231201	100440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10090	-170	5	-1.66	3685211330	360105	14.06	10130	10420	10050	13330	7190	10260	10233.71	5.62	0	28840	11526	10892	9686	9052	7846	11210	9370	77	3070	500	6970	10	1	15474430	1561	-60.42	1.26	12	2.33	-167.00	8000.00	14330	20230206	-29.59	5910	20231031	70.73	14330	-29.59	20230206	5910	70.73	20231031	14330	-29.59	20230206	5910	70.73	20231031	4.02	N	051160	500	77 억	869997	N	N	2	N	N
161	20231201	090435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10420	160	2	1.56	1312145890	127902	5.00	10130	10420	10050	13330	7190	10260	10258.99	5.62	0	12130	11526	10892	9686	9052	7846	11210	9370	77	3070	500	6970	10	1	15474430	1612	-62.40	1.30	12	0.83	-167.00	8000.00	14330	20230206	-27.29	5910	20231031	76.31	14330	-27.29	20230206	5910	76.31	20231031	14330	-27.29	20230206	5910	76.31	20231031	4.02	N	051160	500	77 억	869997	N	N	2	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History