KissMeData/052400/price/prices-20231201.csv at b614a2da3be19ade4e73d5a1f9402bbaca2da7cf

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	160557	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17900	-290	5	-1.59	718001030	40022	101.20	18100	18150	17850	23600	12740	18190	17939.84	3.28	3571	4173	19030	18610	18330	17910	17630	18470	17770	78	5410	500	13820	10	1	14999999	2685	8.11	1.45	12	0.27	2206.00	12312.00	22950	20230920	-22.00	14640	20230726	22.27	22950	-22.00	20230920	14640	22.27	20230726	22950	-22.00	20230920	14640	22.27	20230726	3.10	N	052400	500	77 억	491667	N	N	0	N	N
3	20231229	150553	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17900	-290	5	-1.59	718001030	40022	101.20	18100	18150	17850	23600	12740	18190	17939.84	3.28	3571	4173	19030	18610	18330	17910	17630	18470	17770	78	5410	500	13820	10	1	14999999	2685	8.11	1.45	12	0.27	2206.00	12312.00	22950	20230920	-22.00	14640	20230726	22.27	22950	-22.00	20230920	14640	22.27	20230726	22950	-22.00	20230920	14640	22.27	20230726	3.10	N	052400	500	77 억	491667	N	N	0	N	N
4	20231229	140554	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17900	-290	5	-1.59	718001030	40022	101.20	18100	18150	17850	23600	12740	18190	17939.84	3.28	3571	4173	19030	18610	18330	17910	17630	18470	17770	78	5410	500	13820	10	1	14999999	2685	8.11	1.45	12	0.27	2206.00	12312.00	22950	20230920	-22.00	14640	20230726	22.27	22950	-22.00	20230920	14640	22.27	20230726	22950	-22.00	20230920	14640	22.27	20230726	3.10	N	052400	500	77 억	491667	N	N	0	N	N
5	20231229	130553	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17900	-290	5	-1.59	718001030	40022	101.20	18100	18150	17850	23600	12740	18190	17939.84	3.28	3571	4173	19030	18610	18330	17910	17630	18470	17770	78	5410	500	13820	10	1	14999999	2685	8.11	1.45	12	0.27	2206.00	12312.00	22950	20230920	-22.00	14640	20230726	22.27	22950	-22.00	20230920	14640	22.27	20230726	22950	-22.00	20230920	14640	22.27	20230726	3.10	N	052400	500	77 억	491667	N	N	0	N	N
6	20231229	120554	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17900	-290	5	-1.59	718001030	40022	101.20	18100	18150	17850	23600	12740	18190	17939.84	3.28	3571	4173	19030	18610	18330	17910	17630	18470	17770	78	5410	500	13820	10	1	14999999	2685	8.11	1.45	12	0.27	2206.00	12312.00	22950	20230920	-22.00	14640	20230726	22.27	22950	-22.00	20230920	14640	22.27	20230726	22950	-22.00	20230920	14640	22.27	20230726	3.10	N	052400	500	77 억	491667	N	N	0	N	N
7	20231229	110530	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17900	-290	5	-1.59	718001030	40022	101.20	18100	18150	17850	23600	12740	18190	17939.84	3.28	3571	4173	19030	18610	18330	17910	17630	18470	17770	78	5410	500	13820	10	1	14999999	2685	8.11	1.45	12	0.27	2206.00	12312.00	22950	20230920	-22.00	14640	20230726	22.27	22950	-22.00	20230920	14640	22.27	20230726	22950	-22.00	20230920	14640	22.27	20230726	3.10	N	052400	500	77 억	491667	N	N	0	N	N
8	20231229	100535	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17900	-290	5	-1.59	718001030	40022	101.20	18100	18150	17850	23600	12740	18190	17939.84	3.28	3571	4173	19030	18610	18330	17910	17630	18470	17770	78	5410	500	13820	10	1	14999999	2685	8.11	1.45	12	0.27	2206.00	12312.00	22950	20230920	-22.00	14640	20230726	22.27	22950	-22.00	20230920	14640	22.27	20230726	22950	-22.00	20230920	14640	22.27	20230726	3.10	N	052400	500	77 억	491667	N	N	0	N	N
9	20231229	090536	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17900	-290	5	-1.59	718001030	40022	101.20	18100	18150	17850	23600	12740	18190	17939.84	3.28	3571	4173	19030	18610	18330	17910	17630	18470	17770	78	5410	500	13820	10	1	14999999	2685	8.11	1.45	12	0.27	2206.00	12312.00	22950	20230920	-22.00	14640	20230726	22.27	22950	-22.00	20230920	14640	22.27	20230726	22950	-22.00	20230920	14640	22.27	20230726	3.10	N	052400	500	77 억	491667	N	N	0	N	N
10	20231228	160530	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17900	-290	5	-1.59	714202560	39811	100.66	18100	18150	17850	23600	12740	18190	17939.84	3.25	0	4173	19030	18610	18330	17910	17630	18470	17770	78	5410	500	13820	10	1	14999999	2685	8.11	1.45	12	0.27	2206.00	12312.00	22950	20230920	-22.00	14640	20230726	22.27	22950	-22.00	20230920	14640	22.27	20230726	22950	-22.00	20230920	14640	22.27	20230726	3.10	N	052400	500	77 억	488096	N	N	0	N	N
11	20231228	150535	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17920	-270	5	-1.48	675681160	37660	95.22	18100	18150	17850	23600	12740	18190	17941.61	3.25	0	4068	19030	18610	18330	17910	17630	18470	17770	78	5410	500	13820	10	1	14999999	2688	8.12	1.46	12	0.25	2206.00	12312.00	22950	20230920	-21.92	14640	20230726	22.40	22950	-21.92	20230920	14640	22.40	20230726	22950	-21.92	20230920	14640	22.40	20230726	3.10	N	052400	500	77 억	488096	N	N	0	N	N
12	20231228	140529	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17960	-230	5	-1.26	613412760	34197	86.47	18100	18150	17850	23600	12740	18190	17937.62	3.25	0	4020	19030	18610	18330	17910	17630	18470	17770	78	5410	500	13820	10	1	14999999	2694	8.14	1.46	12	0.23	2206.00	12312.00	22950	20230920	-21.74	14640	20230726	22.68	22950	-21.74	20230920	14640	22.68	20230726	22950	-21.74	20230920	14640	22.68	20230726	3.10	N	052400	500	77 억	488096	N	N	0	N	N
13	20231228	130530	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17920	-270	5	-1.48	562811530	31372	79.32	18100	18150	17850	23600	12740	18190	17939.93	3.25	0	3752	19030	18610	18330	17910	17630	18470	17770	78	5410	500	13820	10	1	14999999	2688	8.12	1.46	12	0.21	2206.00	12312.00	22950	20230920	-21.92	14640	20230726	22.40	22950	-21.92	20230920	14640	22.40	20230726	22950	-21.92	20230920	14640	22.40	20230726	3.10	N	052400	500	77 억	488096	N	N	0	N	N
14	20231228	120532	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17890	-300	5	-1.65	529755100	29524	74.65	18100	18150	17850	23600	12740	18190	17943.20	3.25	0	3128	19030	18610	18330	17910	17630	18470	17770	78	5410	500	13820	10	1	14999999	2683	8.11	1.45	12	0.20	2206.00	12312.00	22950	20230920	-22.05	14640	20230726	22.20	22950	-22.05	20230920	14640	22.20	20230726	22950	-22.05	20230920	14640	22.20	20230726	3.10	N	052400	500	77 억	488096	N	N	0	N	N
15	20231228	110531	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17950	-240	5	-1.32	311484810	17321	43.80	18100	18150	17880	23600	12740	18190	17983.07	3.25	0	1521	19030	18610	18330	17910	17630	18470	17770	78	5410	500	13820	10	1	14999999	2692	8.14	1.46	12	0.12	2206.00	12312.00	22950	20230920	-21.79	14640	20230726	22.61	22950	-21.79	20230920	14640	22.61	20230726	22950	-21.79	20230920	14640	22.61	20230726	3.10	N	052400	500	77 억	488096	N	N	0	N	N
16	20231228	100530	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18040	-150	5	-0.82	165247490	9182	23.22	18100	18150	17880	23600	12740	18190	17996.90	3.25	0	1787	19030	18610	18330	17910	17630	18470	17770	78	5410	500	13820	10	1	14999999	2706	8.18	1.47	12	0.06	2206.00	12312.00	22950	20230920	-21.39	14640	20230726	23.22	22950	-21.39	20230920	14640	23.22	20230726	22950	-21.39	20230920	14640	23.22	20230726	3.10	N	052400	500	77 억	488096	N	N	0	N	N
17	20231228	090529	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18010	-180	5	-0.99	22897970	1272	3.22	18100	18100	17900	23600	12740	18190	18001.55	3.25	0	-260	19030	18610	18330	17910	17630	18470	17770	78	5410	500	13820	10	1	14999999	2701	8.16	1.46	12	0.01	2206.00	12312.00	22950	20230920	-21.53	14640	20230726	23.02	22950	-21.53	20230920	14640	23.02	20230726	22950	-21.53	20230920	14640	23.02	20230726	3.10	N	052400	500	77 억	488096	N	N	0	N	N
18	20231227	160526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18190	-230	5	-1.25	718521490	39394	28.78	18420	18750	18050	23900	12900	18420	18239.37	3.29	0	-5498	19433	18926	18263	17756	17093	19180	18010	78	5480	500	13990	10	1	14999999	2728	8.25	1.48	12	0.26	2206.00	12312.00	22950	20230920	-20.74	14640	20230726	24.25	22950	-20.74	20230920	14640	24.25	20230726	22950	-20.74	20230920	14640	24.25	20230726	3.08	N	052400	500	77 억	493663	N	N	0	N	N
19	20231227	150534	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18150	-270	5	-1.47	675117340	37001	27.04	18420	18750	18050	23900	12900	18420	18245.92	3.29	0	-5660	19433	18926	18263	17756	17093	19180	18010	78	5480	500	13990	10	1	14999999	2722	8.23	1.47	12	0.25	2206.00	12312.00	22950	20230920	-20.92	14640	20230726	23.98	22950	-20.92	20230920	14640	23.98	20230726	22950	-20.92	20230920	14640	23.98	20230726	3.08	N	052400	500	77 억	493663	N	N	0	N	N
20	20231227	140532	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18200	-220	5	-1.19	542978750	29717	21.71	18420	18750	18050	23900	12900	18420	18271.65	3.29	0	-3103	19433	18926	18263	17756	17093	19180	18010	78	5480	500	13990	10	1	14999999	2730	8.25	1.48	12	0.20	2206.00	12312.00	22950	20230920	-20.70	14640	20230726	24.32	22950	-20.70	20230920	14640	24.32	20230726	22950	-20.70	20230920	14640	24.32	20230726	3.08	N	052400	500	77 억	493663	N	N	0	N	N
21	20231227	130527	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18220	-200	5	-1.09	452911030	24759	18.09	18420	18750	18050	23900	12900	18420	18292.78	3.29	0	-430	19433	18926	18263	17756	17093	19180	18010	78	5480	500	13990	10	1	14999999	2733	8.26	1.48	12	0.17	2206.00	12312.00	22950	20230920	-20.61	14640	20230726	24.45	22950	-20.61	20230920	14640	24.45	20230726	22950	-20.61	20230920	14640	24.45	20230726	3.08	N	052400	500	77 억	493663	N	N	0	N	N
22	20231227	120527	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18230	-190	5	-1.03	413305180	22588	16.50	18420	18750	18050	23900	12900	18420	18297.56	3.29	0	-20	19433	18926	18263	17756	17093	19180	18010	78	5480	500	13990	10	1	14999999	2734	8.26	1.48	12	0.15	2206.00	12312.00	22950	20230920	-20.57	14640	20230726	24.52	22950	-20.57	20230920	14640	24.52	20230726	22950	-20.57	20230920	14640	24.52	20230726	3.08	N	052400	500	77 억	493663	N	N	0	N	N
23	20231227	110531	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18100	-320	5	-1.74	375424760	20507	14.98	18420	18750	18050	23900	12900	18420	18307.15	3.29	0	25	19433	18926	18263	17756	17093	19180	18010	78	5480	500	13990	10	1	14999999	2715	8.20	1.47	12	0.14	2206.00	12312.00	22950	20230920	-21.13	14640	20230726	23.63	22950	-21.13	20230920	14640	23.63	20230726	22950	-21.13	20230920	14640	23.63	20230726	3.08	N	052400	500	77 억	493663	N	N	0	N	N
24	20231227	100532	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18210	-210	5	-1.14	302109680	16472	12.04	18420	18750	18050	23900	12900	18420	18340.80	3.29	0	-1071	19433	18926	18263	17756	17093	19180	18010	78	5480	500	13990	10	1	14999999	2731	8.25	1.48	12	0.11	2206.00	12312.00	22950	20230920	-20.65	14640	20230726	24.39	22950	-20.65	20230920	14640	24.39	20230726	22950	-20.65	20230920	14640	24.39	20230726	3.08	N	052400	500	77 억	493663	N	N	0	N	N
25	20231227	090532	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18550	130	2	0.71	23849510	1284	0.94	18420	18750	18420	23900	12900	18420	18574.38	3.29	0	-388	19433	18926	18263	17756	17093	19180	18010	78	5480	500	13990	10	1	14999999	2782	8.41	1.51	12	0.01	2206.00	12312.00	22950	20230920	-19.17	14640	20230726	26.71	22950	-19.17	20230920	14640	26.71	20230726	22950	-19.17	20230920	14640	26.71	20230726	3.08	N	052400	500	77 억	493663	N	N	0	N	N
26	20231226	160532	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18420	770	2	4.36	2506126010	136551	84.39	17650	18770	17600	22900	12360	17650	18352.94	3.20	0	14669	18223	17936	17613	17326	17003	18080	17470	78	5250	500	13410	10	1	14999999	2763	8.35	1.50	12	0.91	2206.00	12312.00	22950	20230920	-19.74	14640	20230726	25.82	22950	-19.74	20230920	14640	25.82	20230726	22950	-19.74	20230920	14640	25.82	20230726	2.67	N	052400	500	77 억	480684	N	N	0	N	N
27	20231226	150530	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18420	770	2	4.36	2454824910	133768	82.67	17650	18770	17600	22900	12360	17650	18351.36	3.20	0	14926	18223	17936	17613	17326	17003	18080	17470	78	5250	500	13410	10	1	14999999	2763	8.35	1.50	12	0.89	2206.00	12312.00	22950	20230920	-19.74	14640	20230726	25.82	22950	-19.74	20230920	14640	25.82	20230726	22950	-19.74	20230920	14640	25.82	20230726	2.67	N	052400	500	77 억	480684	N	N	0	N	N
28	20231226	140531	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18340	690	2	3.91	2336662630	127340	78.70	17650	18770	17600	22900	12360	17650	18349.79	3.20	0	16113	18223	17936	17613	17326	17003	18080	17470	78	5250	500	13410	10	1	14999999	2751	8.31	1.49	12	0.85	2206.00	12312.00	22950	20230920	-20.09	14640	20230726	25.27	22950	-20.09	20230920	14640	25.27	20230726	22950	-20.09	20230920	14640	25.27	20230726	2.67	N	052400	500	77 억	480684	N	N	0	N	N
29	20231226	130531	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18450	800	2	4.53	2213876950	120668	74.57	17650	18770	17600	22900	12360	17650	18346.84	3.20	0	15289	18223	17936	17613	17326	17003	18080	17470	78	5250	500	13410	10	1	14999999	2767	8.36	1.50	12	0.80	2206.00	12312.00	22950	20230920	-19.61	14640	20230726	26.02	22950	-19.61	20230920	14640	26.02	20230726	22950	-19.61	20230920	14640	26.02	20230726	2.67	N	052400	500	77 억	480684	N	N	0	N	N
30	20231226	120530	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18600	950	2	5.38	1871425270	102266	63.20	17650	18770	17600	22900	12360	17650	18299.58	3.20	0	10875	18223	17936	17613	17326	17003	18080	17470	78	5250	500	13410	10	1	14999999	2790	8.43	1.51	12	0.68	2206.00	12312.00	22950	20230920	-18.95	14640	20230726	27.05	22950	-18.95	20230920	14640	27.05	20230726	22950	-18.95	20230920	14640	27.05	20230726	2.67	N	052400	500	77 억	480684	N	N	0	N	N
31	20231226	110533	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18340	690	2	3.91	1115286320	61458	37.98	17650	18390	17600	22900	12360	17650	18147.13	3.20	0	7671	18223	17936	17613	17326	17003	18080	17470	78	5250	500	13410	10	1	14999999	2751	8.31	1.49	12	0.41	2206.00	12312.00	22950	20230920	-20.09	14640	20230726	25.27	22950	-20.09	20230920	14640	25.27	20230726	22950	-20.09	20230920	14640	25.27	20230726	2.67	N	052400	500	77 억	480684	N	N	0	N	N
32	20231226	100530	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	18250	600	2	3.40	810252450	44778	27.67	17650	18350	17600	22900	12360	17650	18094.88	3.20	0	2609	18223	17936	17613	17326	17003	18080	17470	78	5250	500	13410	10	1	14999999	2737	8.27	1.48	12	0.30	2206.00	12312.00	22950	20230920	-20.48	14640	20230726	24.66	22950	-20.48	20230920	14640	24.66	20230726	22950	-20.48	20230920	14640	24.66	20230726	2.67	N	052400	500	77 억	480684	N	N	0	N	N
33	20231226	090531	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17650	0	3	0.00	30740410	1743	1.08	17650	17650	17600	22900	12360	17650	17636.49	3.20	0	-292	18223	17936	17613	17326	17003	18080	17470	78	5250	500	13410	10	1	14999999	2647	8.00	1.43	12	0.01	2206.00	12312.00	22950	20230920	-23.09	14640	20230726	20.56	22950	-23.09	20230920	14640	20.56	20230726	22950	-23.09	20230920	14640	20.56	20230726	2.67	N	052400	500	77 억	480684	N	N	0	N	N
34	20231222	160524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17650	350	2	2.02	2831832390	161300	97.69	17350	17900	17290	22450	12110	17300	17556.31	3.08	0	17866	18120	17710	17280	16870	16440	17915	17075	78	5150	500	13140	10	1	14999999	2647	8.00	1.43	12	1.08	2206.00	12312.00	22950	20230920	-23.09	14640	20230726	20.56	22950	-23.09	20230920	14640	20.56	20230726	22950	-23.09	20230920	14640	20.56	20230726	2.65	N	052400	500	77 억	462439	N	N	14	N	N
35	20231222	150523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17630	330	2	1.91	2797292060	159343	96.51	17350	17900	17290	22450	12110	17300	17555.16	3.08	0	18000	18120	17710	17280	16870	16440	17915	17075	78	5150	500	13140	10	1	14999999	2644	7.99	1.43	12	1.06	2206.00	12312.00	22950	20230920	-23.18	14640	20230726	20.42	22950	-23.18	20230920	14640	20.42	20230726	22950	-23.18	20230920	14640	20.42	20230726	2.65	N	052400	500	77 억	462439	N	N	14	N	N
36	20231222	140519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17800	500	2	2.89	2708867330	154357	93.49	17350	17900	17290	22450	12110	17300	17549.36	3.08	0	19076	18120	17710	17280	16870	16440	17915	17075	78	5150	500	13140	10	1	14999999	2670	8.07	1.45	12	1.03	2206.00	12312.00	22950	20230920	-22.44	14640	20230726	21.58	22950	-22.44	20230920	14640	21.58	20230726	22950	-22.44	20230920	14640	21.58	20230726	2.65	N	052400	500	77 억	462439	N	N	14	N	N
37	20231222	130520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17750	450	2	2.60	2597303390	148084	89.69	17350	17900	17290	22450	12110	17300	17539.39	3.08	0	18590	18120	17710	17280	16870	16440	17915	17075	78	5150	500	13140	10	1	14999999	2662	8.05	1.44	12	0.99	2206.00	12312.00	22950	20230920	-22.66	14640	20230726	21.24	22950	-22.66	20230920	14640	21.24	20230726	22950	-22.66	20230920	14640	21.24	20230726	2.65	N	052400	500	77 억	462439	N	N	14	N	N
38	20231222	120520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17830	530	2	3.06	2496769640	142432	86.26	17350	17870	17290	22450	12110	17300	17529.56	3.08	0	18502	18120	17710	17280	16870	16440	17915	17075	78	5150	500	13140	10	1	14999999	2674	8.08	1.45	12	0.95	2206.00	12312.00	22950	20230920	-22.31	14640	20230726	21.79	22950	-22.31	20230920	14640	21.79	20230726	22950	-22.31	20230920	14640	21.79	20230726	2.65	N	052400	500	77 억	462439	N	N	14	N	N
39	20231222	110522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17530	230	2	1.33	1408855470	81133	49.14	17350	17630	17290	22450	12110	17300	17364.76	3.08	0	17759	18120	17710	17280	16870	16440	17915	17075	78	5150	500	13140	10	1	14999999	2629	7.95	1.42	12	0.54	2206.00	12312.00	22950	20230920	-23.62	14640	20230726	19.74	22950	-23.62	20230920	14640	19.74	20230726	22950	-23.62	20230920	14640	19.74	20230726	2.65	N	052400	500	77 억	462439	N	N	14	N	N
40	20231222	100519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17350	50	2	0.29	652090520	37625	22.79	17350	17580	17290	22450	12110	17300	17331.31	3.08	0	13498	18120	17710	17280	16870	16440	17915	17075	78	5150	500	13140	10	1	14999999	2602	7.86	1.41	12	0.25	2206.00	12312.00	22950	20230920	-24.40	14640	20230726	18.51	22950	-24.40	20230920	14640	18.51	20230726	22950	-24.40	20230920	14640	18.51	20230726	2.65	N	052400	500	77 억	462439	N	N	14	N	N
41	20231222	090520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17480	180	2	1.04	17555330	1008	0.61	17350	17490	17350	22450	12110	17300	17416.00	3.08	0	-488	18120	17710	17280	16870	16440	17915	17075	78	5150	500	13140	10	1	14999999	2622	7.92	1.42	12	0.01	2206.00	12312.00	22950	20230920	-23.83	14640	20230726	19.40	22950	-23.83	20230920	14640	19.40	20230726	22950	-23.83	20230920	14640	19.40	20230726	2.65	N	052400	500	77 억	462439	N	N	14	N	N
42	20231221	160518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17300	290	2	1.70	2858569340	165110	318.33	16850	17690	16850	22100	11910	17010	17313.55	2.96	0	18074	17390	17200	16950	16760	16510	17295	16855	78	5090	500	12920	10	1	14999999	2595	7.84	1.41	12	1.10	2206.00	12312.00	22950	20230920	-24.62	14640	20230726	18.17	22950	-24.62	20230920	14640	18.17	20230726	22950	-24.62	20230920	14640	18.17	20230726	2.66	N	052400	500	77 억	444534	N	N	14	N	N
43	20231221	150519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17310	300	2	1.76	2810973650	162358	313.02	16850	17690	16850	22100	11910	17010	17313.87	2.96	0	19004	17390	17200	16950	16760	16510	17295	16855	78	5090	500	12920	10	1	14999999	2596	7.85	1.41	12	1.08	2206.00	12312.00	22950	20230920	-24.58	14640	20230726	18.24	22950	-24.58	20230920	14640	18.24	20230726	22950	-24.58	20230920	14640	18.24	20230726	2.66	N	052400	500	77 억	444534	N	N	0	N	N
44	20231221	140518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17290	280	2	1.65	2738171480	158151	304.91	16850	17690	16850	22100	11910	17010	17314.10	2.96	0	21158	17390	17200	16950	16760	16510	17295	16855	78	5090	500	12920	10	1	14999999	2593	7.84	1.40	12	1.05	2206.00	12312.00	22950	20230920	-24.66	14640	20230726	18.10	22950	-24.66	20230920	14640	18.10	20230726	22950	-24.66	20230920	14640	18.10	20230726	2.66	N	052400	500	77 억	444534	N	N	0	N	N
45	20231221	130518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17410	400	2	2.35	2257064450	130365	251.34	16850	17690	16850	22100	11910	17010	17313.97	2.96	0	21698	17390	17200	16950	16760	16510	17295	16855	78	5090	500	12920	10	1	14999999	2611	7.89	1.41	12	0.87	2206.00	12312.00	22950	20230920	-24.14	14640	20230726	18.92	22950	-24.14	20230920	14640	18.92	20230726	22950	-24.14	20230920	14640	18.92	20230726	2.66	N	052400	500	77 억	444534	N	N	0	N	N
46	20231221	120521	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17550	540	2	3.17	2167756300	125273	241.52	16850	17690	16850	22100	11910	17010	17304.81	2.96	0	22020	17390	17200	16950	16760	16510	17295	16855	78	5090	500	12920	10	1	14999999	2632	7.96	1.43	12	0.84	2206.00	12312.00	22950	20230920	-23.53	14640	20230726	19.88	22950	-23.53	20230920	14640	19.88	20230726	22950	-23.53	20230920	14640	19.88	20230726	2.66	N	052400	500	77 억	444534	N	N	0	N	N
47	20231221	110520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17410	400	2	2.35	1868974720	108306	208.81	16850	17520	16850	22100	11910	17010	17256.96	2.96	0	21117	17390	17200	16950	16760	16510	17295	16855	78	5090	500	12920	10	1	14999999	2611	7.89	1.41	12	0.72	2206.00	12312.00	22950	20230920	-24.14	14640	20230726	18.92	22950	-24.14	20230920	14640	18.92	20230726	22950	-24.14	20230920	14640	18.92	20230726	2.66	N	052400	500	77 억	444534	N	N	0	N	N
48	20231221	100518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17310	300	2	1.76	1664031500	96540	186.13	16850	17450	16850	22100	11910	17010	17237.26	2.96	0	21716	17390	17200	16950	16760	16510	17295	16855	78	5090	500	12920	10	1	14999999	2596	7.85	1.41	12	0.64	2206.00	12312.00	22950	20230920	-24.58	14640	20230726	18.24	22950	-24.58	20230920	14640	18.24	20230726	22950	-24.58	20230920	14640	18.24	20230726	2.66	N	052400	500	77 억	444534	N	N	0	N	N
49	20231221	090519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17100	90	2	0.53	264146000	15545	29.97	16850	17110	16850	22100	11910	17010	16992.07	2.96	0	13953	17390	17200	16950	16760	16510	17295	16855	78	5090	500	12920	10	1	14999999	2565	7.75	1.39	12	0.10	2206.00	12312.00	22950	20230920	-25.49	14640	20230726	16.80	22950	-25.49	20230920	14640	16.80	20230726	22950	-25.49	20230920	14640	16.80	20230726	2.66	N	052400	500	77 억	444534	N	N	0	N	N
50	20231220	160519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17010	300	2	1.80	879615430	51743	215.44	16760	17140	16700	21700	11700	16710	16999.69	2.90	0	10180	17063	16886	16723	16546	16383	16975	16635	78	4990	500	12690	10	1	14999999	2551	7.71	1.38	12	0.34	2206.00	12312.00	22950	20230920	-25.88	14640	20230726	16.19	22950	-25.88	20230920	14640	16.19	20230726	22950	-25.88	20230920	14640	16.19	20230726	2.64	N	052400	500	77 억	434291	N	N	45	N	N
51	20231220	150547	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17060	350	2	2.09	805140260	47367	197.22	16760	17140	16700	21700	11700	16710	16997.92	2.90	0	9253	17063	16886	16723	16546	16383	16975	16635	78	4990	500	12690	10	1	14999999	2559	7.73	1.39	12	0.32	2206.00	12312.00	22950	20230920	-25.66	14640	20230726	16.53	22950	-25.66	20230920	14640	16.53	20230726	22950	-25.66	20230920	14640	16.53	20230726	2.64	N	052400	500	77 억	434291	N	N	45	N	N
52	20231220	140554	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17090	380	2	2.27	614671660	36218	150.80	16760	17110	16700	21700	11700	16710	16971.44	2.90	0	7423	17063	16886	16723	16546	16383	16975	16635	78	4990	500	12690	10	1	14999999	2563	7.75	1.39	12	0.24	2206.00	12312.00	22950	20230920	-25.53	14640	20230726	16.73	22950	-25.53	20230920	14640	16.73	20230726	22950	-25.53	20230920	14640	16.73	20230726	2.64	N	052400	500	77 억	434291	N	N	45	N	N
53	20231220	130550	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17060	350	2	2.09	478704650	28251	117.63	16760	17110	16700	21700	11700	16710	16944.70	2.90	0	4589	17063	16886	16723	16546	16383	16975	16635	78	4990	500	12690	10	1	14999999	2559	7.73	1.39	12	0.19	2206.00	12312.00	22950	20230920	-25.66	14640	20230726	16.53	22950	-25.66	20230920	14640	16.53	20230726	22950	-25.66	20230920	14640	16.53	20230726	2.64	N	052400	500	77 억	434291	N	N	45	N	N
54	20231220	120517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16950	240	2	1.44	327332310	19371	80.66	16760	17000	16700	21700	11700	16710	16898.06	2.90	0	4007	17063	16886	16723	16546	16383	16975	16635	78	4990	500	12690	10	1	14999999	2542	7.68	1.38	12	0.13	2206.00	12312.00	22950	20230920	-26.14	14640	20230726	15.78	22950	-26.14	20230920	14640	15.78	20230726	22950	-26.14	20230920	14640	15.78	20230726	2.64	N	052400	500	77 억	434291	N	N	45	N	N
55	20231220	110520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16890	180	2	1.08	299600550	17733	73.84	16760	17000	16700	21700	11700	16710	16895.09	2.90	0	3644	17063	16886	16723	16546	16383	16975	16635	78	4990	500	12690	10	1	14999999	2533	7.66	1.37	12	0.12	2206.00	12312.00	22950	20230920	-26.41	14640	20230726	15.37	22950	-26.41	20230920	14640	15.37	20230726	22950	-26.41	20230920	14640	15.37	20230726	2.64	N	052400	500	77 억	434291	N	N	45	N	N
56	20231220	100519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16920	210	2	1.26	179002520	10601	44.14	16760	16980	16700	21700	11700	16710	16885.44	2.90	0	2409	17063	16886	16723	16546	16383	16975	16635	78	4990	500	12690	10	1	14999999	2538	7.67	1.37	12	0.07	2206.00	12312.00	22950	20230920	-26.27	14640	20230726	15.57	22950	-26.27	20230920	14640	15.57	20230726	22950	-26.27	20230920	14640	15.57	20230726	2.64	N	052400	500	77 억	434291	N	N	45	N	N
57	20231220	090518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16810	100	2	0.60	10447990	622	2.59	16760	16850	16700	21700	11700	16710	16797.41	2.90	0	368	17063	16886	16723	16546	16383	16975	16635	78	4990	500	12690	10	1	14999999	2521	7.62	1.37	12	0.00	2206.00	12312.00	22950	20230920	-26.75	14640	20230726	14.82	22950	-26.75	20230920	14640	14.82	20230726	22950	-26.75	20230920	14640	14.82	20230726	2.64	N	052400	500	77 억	434291	N	N	45	N	N
58	20231219	160518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16710	110	2	0.66	397026560	23837	94.40	16610	16900	16560	21550	11620	16600	16655.82	2.87	0	2984	16900	16750	16500	16350	16100	16825	16425	78	4950	500	12610	10	1	14999999	2506	7.57	1.36	12	0.16	2206.00	12312.00	22950	20230920	-27.19	14640	20230726	14.14	22950	-27.19	20230920	14640	14.14	20230726	22950	-27.19	20230920	14640	14.14	20230726	2.59	N	052400	500	77 억	431071	N	N	45	N	N
59	20231219	150519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16710	110	2	0.66	373503520	22429	88.83	16610	16900	16560	21550	11620	16600	16652.70	2.87	0	3050	16900	16750	16500	16350	16100	16825	16425	78	4950	500	12610	10	1	14999999	2506	7.57	1.36	12	0.15	2206.00	12312.00	22950	20230920	-27.19	14640	20230726	14.14	22950	-27.19	20230920	14640	14.14	20230726	22950	-27.19	20230920	14640	14.14	20230726	2.59	N	052400	500	77 억	431071	N	N	2	N	N
60	20231219	140517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16650	50	2	0.30	326678360	19620	77.70	16610	16900	16560	21550	11620	16600	16650.27	2.87	0	2853	16900	16750	16500	16350	16100	16825	16425	78	4950	500	12610	10	1	14999999	2497	7.55	1.35	12	0.13	2206.00	12312.00	22950	20230920	-27.45	14640	20230726	13.73	22950	-27.45	20230920	14640	13.73	20230726	22950	-27.45	20230920	14640	13.73	20230726	2.59	N	052400	500	77 억	431071	N	N	2	N	N
61	20231219	130520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16650	50	2	0.30	314209920	18871	74.74	16610	16900	16560	21550	11620	16600	16650.41	2.87	0	2636	16900	16750	16500	16350	16100	16825	16425	78	4950	500	12610	10	1	14999999	2497	7.55	1.35	12	0.13	2206.00	12312.00	22950	20230920	-27.45	14640	20230726	13.73	22950	-27.45	20230920	14640	13.73	20230726	22950	-27.45	20230920	14640	13.73	20230726	2.59	N	052400	500	77 억	431071	N	N	2	N	N
62	20231219	120521	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16730	130	2	0.78	297736660	17882	70.82	16610	16900	16560	21550	11620	16600	16650.08	2.87	0	2385	16900	16750	16500	16350	16100	16825	16425	78	4950	500	12610	10	1	14999999	2509	7.58	1.36	12	0.12	2206.00	12312.00	22950	20230920	-27.10	14640	20230726	14.28	22950	-27.10	20230920	14640	14.28	20230726	22950	-27.10	20230920	14640	14.28	20230726	2.59	N	052400	500	77 억	431071	N	N	2	N	N
63	20231219	110520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16790	190	2	1.14	252165220	15159	60.04	16610	16900	16560	21550	11620	16600	16634.69	2.87	0	2662	16900	16750	16500	16350	16100	16825	16425	78	4950	500	12610	10	1	14999999	2518	7.61	1.36	12	0.10	2206.00	12312.00	22950	20230920	-26.84	14640	20230726	14.69	22950	-26.84	20230920	14640	14.69	20230726	22950	-26.84	20230920	14640	14.69	20230726	2.59	N	052400	500	77 억	431071	N	N	2	N	N
64	20231219	100517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16600	0	3	0.00	149699480	9003	35.66	16610	16900	16570	21550	11620	16600	16627.73	2.87	0	497	16900	16750	16500	16350	16100	16825	16425	78	4950	500	12610	10	1	14999999	2490	7.52	1.35	12	0.06	2206.00	12312.00	22950	20230920	-27.67	14640	20230726	13.39	22950	-27.67	20230920	14640	13.39	20230726	22950	-27.67	20230920	14640	13.39	20230726	2.59	N	052400	500	77 억	431071	N	N	2	N	N
65	20231219	090518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16620	20	2	0.12	100887520	6062	24.01	16610	16900	16610	21550	11620	16600	16642.61	2.87	0	667	16900	16750	16500	16350	16100	16825	16425	78	4950	500	12610	10	1	14999999	2493	7.53	1.35	12	0.04	2206.00	12312.00	22950	20230920	-27.58	14640	20230726	13.52	22950	-27.58	20230920	14640	13.52	20230726	22950	-27.58	20230920	14640	13.52	20230726	2.59	N	052400	500	77 억	431071	N	N	2	N	N
66	20231218	160516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16600	260	2	1.59	411578810	25048	41.40	16450	16650	16250	21200	11440	16340	16431.60	2.85	0	3007	16700	16520	16370	16190	16040	16445	16115	78	4860	500	12410	10	1	14999999	2490	7.52	1.35	12	0.17	2206.00	12312.00	22950	20230920	-27.67	14640	20230726	13.39	22950	-27.67	20230920	14640	13.39	20230726	22950	-27.67	20230920	14640	13.39	20230726	2.58	N	052400	500	77 억	427728	N	N	2	N	N
67	20231218	150517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16550	210	2	1.29	373676280	22762	37.62	16450	16650	16250	21200	11440	16340	16416.67	2.85	0	2596	16700	16520	16370	16190	16040	16445	16115	78	4860	500	12410	10	1	14999999	2482	7.50	1.34	12	0.15	2206.00	12312.00	22950	20230920	-27.89	14640	20230726	13.05	22950	-27.89	20230920	14640	13.05	20230726	22950	-27.89	20230920	14640	13.05	20230726	2.58	N	052400	500	77 억	427728	N	N	0	N	N
68	20231218	140515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16600	260	2	1.59	339346000	20688	34.19	16450	16650	16250	21200	11440	16340	16403.04	2.85	0	1872	16700	16520	16370	16190	16040	16445	16115	78	4860	500	12410	10	1	14999999	2490	7.52	1.35	12	0.14	2206.00	12312.00	22950	20230920	-27.67	14640	20230726	13.39	22950	-27.67	20230920	14640	13.39	20230726	22950	-27.67	20230920	14640	13.39	20230726	2.58	N	052400	500	77 억	427728	N	N	0	N	N
69	20231218	130516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16430	90	2	0.55	227690610	13933	23.03	16450	16480	16250	21200	11440	16340	16341.82	2.85	0	-1315	16700	16520	16370	16190	16040	16445	16115	78	4860	500	12410	10	1	14999999	2464	7.45	1.33	12	0.09	2206.00	12312.00	22950	20230920	-28.41	14640	20230726	12.23	22950	-28.41	20230920	14640	12.23	20230726	22950	-28.41	20230920	14640	12.23	20230726	2.58	N	052400	500	77 억	427728	N	N	0	N	N
70	20231218	120512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16350	10	2	0.06	187606340	11494	19.00	16450	16450	16250	21200	11440	16340	16322.11	2.85	0	-1443	16700	16520	16370	16190	16040	16445	16115	78	4860	500	12410	10	1	14999999	2452	7.41	1.33	12	0.08	2206.00	12312.00	22950	20230920	-28.76	14640	20230726	11.68	22950	-28.76	20230920	14640	11.68	20230726	22950	-28.76	20230920	14640	11.68	20230726	2.58	N	052400	500	77 억	427728	N	N	0	N	N
71	20231218	110515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16360	20	2	0.12	108347100	6649	10.99	16450	16450	16250	21200	11440	16340	16295.25	2.85	0	-1397	16700	16520	16370	16190	16040	16445	16115	78	4860	500	12410	10	1	14999999	2454	7.42	1.33	12	0.04	2206.00	12312.00	22950	20230920	-28.71	14640	20230726	11.75	22950	-28.71	20230920	14640	11.75	20230726	22950	-28.71	20230920	14640	11.75	20230726	2.58	N	052400	500	77 억	427728	N	N	0	N	N
72	20231218	100514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16290	-50	5	-0.31	72114110	4426	7.32	16450	16450	16250	21200	11440	16340	16293.29	2.85	0	-1206	16700	16520	16370	16190	16040	16445	16115	78	4860	500	12410	10	1	14999999	2443	7.38	1.32	12	0.03	2206.00	12312.00	22950	20230920	-29.02	14640	20230726	11.27	22950	-29.02	20230920	14640	11.27	20230726	22950	-29.02	20230920	14640	11.27	20230726	2.58	N	052400	500	77 억	427728	N	N	0	N	N
73	20231218	090511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16340	0	3	0.00	6984680	426	0.70	16450	16450	16340	21200	11440	16340	16395.96	2.85	0	4	16700	16520	16370	16190	16040	16445	16115	78	4860	500	12410	10	1	14999999	2451	7.41	1.33	12	0.00	2206.00	12312.00	22950	20230920	-28.80	14640	20230726	11.61	22950	-28.80	20230920	14640	11.61	20230726	22950	-28.80	20230920	14640	11.61	20230726	2.58	N	052400	500	77 억	427728	N	N	0	N	N
74	20231215	160512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16340	-110	5	-0.67	989283430	60471	172.63	16450	16550	16220	21350	11520	16450	16359.63	2.90	0	-7683	16936	16692	16566	16322	16196	16630	16260	78	4900	500	12500	10	1	14999999	2451	7.41	1.33	12	0.40	2206.00	12312.00	22950	20230920	-28.80	14640	20230726	11.61	22950	-28.80	20230920	14640	11.61	20230726	22950	-28.80	20230920	14640	11.61	20230726	2.62	N	052400	500	77 억	434992	N	N	17	N	N
75	20231215	150515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16300	-150	5	-0.91	963679530	58902	168.15	16450	16550	16220	21350	11520	16450	16360.73	2.90	0	-7402	16936	16692	16566	16322	16196	16630	16260	78	4900	500	12500	10	1	14999999	2445	7.39	1.32	12	0.39	2206.00	12312.00	22950	20230920	-28.98	14640	20230726	11.34	22950	-28.98	20230920	14640	11.34	20230726	22950	-28.98	20230920	14640	11.34	20230726	2.62	N	052400	500	77 억	434992	N	N	17	N	N
76	20231215	140515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16250	-200	5	-1.22	933892290	57071	162.93	16450	16550	16220	21350	11520	16450	16363.69	2.90	0	-7203	16936	16692	16566	16322	16196	16630	16260	78	4900	500	12500	10	1	14999999	2437	7.37	1.32	12	0.38	2206.00	12312.00	22950	20230920	-29.19	14640	20230726	11.00	22950	-29.19	20230920	14640	11.00	20230726	22950	-29.19	20230920	14640	11.00	20230726	2.62	N	052400	500	77 억	434992	N	N	17	N	N
77	20231215	130512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16290	-160	5	-0.97	755418040	46095	131.59	16450	16550	16250	21350	11520	16450	16388.29	2.90	0	-4883	16936	16692	16566	16322	16196	16630	16260	78	4900	500	12500	10	1	14999999	2443	7.38	1.32	12	0.31	2206.00	12312.00	22950	20230920	-29.02	14640	20230726	11.27	22950	-29.02	20230920	14640	11.27	20230726	22950	-29.02	20230920	14640	11.27	20230726	2.62	N	052400	500	77 억	434992	N	N	17	N	N
78	20231215	120512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16300	-150	5	-0.91	685745230	41821	119.39	16450	16550	16250	21350	11520	16450	16397.15	2.90	0	-3286	16936	16692	16566	16322	16196	16630	16260	78	4900	500	12500	10	1	14999999	2445	7.39	1.32	12	0.28	2206.00	12312.00	22950	20230920	-28.98	14640	20230726	11.34	22950	-28.98	20230920	14640	11.34	20230726	22950	-28.98	20230920	14640	11.34	20230726	2.62	N	052400	500	77 억	434992	N	N	17	N	N
79	20231215	110508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	-40	5	-0.24	629564280	38381	109.57	16450	16550	16250	21350	11520	16450	16403.02	2.90	0	-3055	16936	16692	16566	16322	16196	16630	16260	78	4900	500	12500	10	1	14999999	2461	7.44	1.33	12	0.26	2206.00	12312.00	22950	20230920	-28.50	14640	20230726	12.09	22950	-28.50	20230920	14640	12.09	20230726	22950	-28.50	20230920	14640	12.09	20230726	2.62	N	052400	500	77 억	434992	N	N	17	N	N
80	20231215	100514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16400	-50	5	-0.30	95502340	5819	16.61	16450	16550	16350	21350	11520	16450	16412.16	2.90	0	-1200	16936	16692	16566	16322	16196	16630	16260	78	4900	500	12500	10	1	14999999	2460	7.43	1.33	12	0.04	2206.00	12312.00	22950	20230920	-28.54	14640	20230726	12.02	22950	-28.54	20230920	14640	12.02	20230726	22950	-28.54	20230920	14640	12.02	20230726	2.62	N	052400	500	77 억	434992	N	N	17	N	N
81	20231215	090513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	-40	5	-0.24	21598640	1318	3.76	16450	16550	16350	21350	11520	16450	16387.44	2.90	0	-449	16936	16692	16566	16322	16196	16630	16260	78	4900	500	12500	10	1	14999999	2461	7.44	1.33	12	0.01	2206.00	12312.00	22950	20230920	-28.50	14640	20230726	12.09	22950	-28.50	20230920	14640	12.09	20230726	22950	-28.50	20230920	14640	12.09	20230726	2.62	N	052400	500	77 억	434992	N	N	17	N	N
82	20231214	160510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16450	-210	5	-1.26	579780410	34979	122.94	16810	16810	16440	21650	11670	16660	16576.03	3.00	0	-15299	16980	16820	16690	16530	16400	16755	16465	78	4990	500	12660	10	1	14999999	2467	7.46	1.34	12	0.23	2206.00	12312.00	22950	20230920	-28.32	14640	20230726	12.36	22950	-28.32	20230920	14640	12.36	20230726	22950	-28.32	20230920	14640	12.36	20230726	2.62	N	052400	500	77 억	450291	N	N	17	N	N
83	20231214	150528	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16440	-220	5	-1.32	522287180	31486	110.66	16810	16810	16440	21650	11670	16660	16587.92	3.00	0	-14175	16980	16820	16690	16530	16400	16755	16465	78	4990	500	12660	10	1	14999999	2466	7.45	1.34	12	0.21	2206.00	12312.00	22950	20230920	-28.37	14640	20230726	12.30	22950	-28.37	20230920	14640	12.30	20230726	22950	-28.37	20230920	14640	12.30	20230726	2.62	N	052400	500	77 억	450291	N	N	690	N	N
84	20231214	140520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16520	-140	5	-0.84	396021960	23830	83.76	16810	16810	16500	21650	11670	16660	16618.63	3.00	0	-10400	16980	16820	16690	16530	16400	16755	16465	78	4990	500	12660	10	1	14999999	2478	7.49	1.34	12	0.16	2206.00	12312.00	22950	20230920	-28.02	14640	20230726	12.84	22950	-28.02	20230920	14640	12.84	20230726	22950	-28.02	20230920	14640	12.84	20230726	2.62	N	052400	500	77 억	450291	N	N	690	N	N
85	20231214	130524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16530	-130	5	-0.78	369522010	22226	78.12	16810	16810	16500	21650	11670	16660	16625.66	3.00	0	-9041	16980	16820	16690	16530	16400	16755	16465	78	4990	500	12660	10	1	14999999	2479	7.49	1.34	12	0.15	2206.00	12312.00	22950	20230920	-27.97	14640	20230726	12.91	22950	-27.97	20230920	14640	12.91	20230726	22950	-27.97	20230920	14640	12.91	20230726	2.62	N	052400	500	77 억	450291	N	N	690	N	N
86	20231214	120534	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16520	-140	5	-0.84	335977580	20194	70.98	16810	16810	16500	21650	11670	16660	16637.50	3.00	0	-8590	16980	16820	16690	16530	16400	16755	16465	78	4990	500	12660	10	1	14999999	2478	7.49	1.34	12	0.13	2206.00	12312.00	22950	20230920	-28.02	14640	20230726	12.84	22950	-28.02	20230920	14640	12.84	20230726	22950	-28.02	20230920	14640	12.84	20230726	2.62	N	052400	500	77 억	450291	N	N	690	N	N
87	20231214	110511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16570	-90	5	-0.54	260248310	15612	54.87	16810	16810	16540	21650	11670	16660	16669.76	3.00	0	-4915	16980	16820	16690	16530	16400	16755	16465	78	4990	500	12660	10	1	14999999	2485	7.51	1.35	12	0.10	2206.00	12312.00	22950	20230920	-27.80	14640	20230726	13.18	22950	-27.80	20230920	14640	13.18	20230726	22950	-27.80	20230920	14640	13.18	20230726	2.62	N	052400	500	77 억	450291	N	N	690	N	N
88	20231214	100506	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16610	-50	5	-0.30	184215340	11024	38.75	16810	16810	16610	21650	11670	16660	16710.39	3.00	0	-1595	16980	16820	16690	16530	16400	16755	16465	78	4990	500	12660	10	1	14999999	2491	7.53	1.35	12	0.07	2206.00	12312.00	22950	20230920	-27.63	14640	20230726	13.46	22950	-27.63	20230920	14640	13.46	20230726	22950	-27.63	20230920	14640	13.46	20230726	2.62	N	052400	500	77 억	450291	N	N	690	N	N
89	20231214	090447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16710	50	2	0.30	7560040	451	1.59	16810	16810	16660	21650	11670	16660	16762.84	3.00	0	-43	16980	16820	16690	16530	16400	16755	16465	78	4990	500	12660	10	1	14999999	2506	7.57	1.36	12	0.00	2206.00	12312.00	22950	20230920	-27.19	14640	20230726	14.14	22950	-27.19	20230920	14640	14.14	20230726	22950	-27.19	20230920	14640	14.14	20230726	2.62	N	052400	500	77 억	450291	N	N	690	N	N
90	20231213	160509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16660	60	2	0.36	473735930	28351	69.07	16690	16850	16560	21550	11620	16600	16709.69	2.99	0	2547	16886	16742	16606	16462	16326	16815	16535	78	4950	500	12610	10	1	14999999	2499	7.55	1.35	12	0.19	2206.00	12312.00	22950	20230920	-27.41	14640	20230726	13.80	22950	-27.41	20230920	14640	13.80	20230726	22950	-27.41	20230920	14640	13.80	20230726	2.65	N	052400	500	77 억	447750	N	N	690	N	N
91	20231213	150521	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16660	60	2	0.36	436045390	26089	63.56	16690	16850	16560	21550	11620	16600	16713.76	2.99	0	1534	16886	16742	16606	16462	16326	16815	16535	78	4950	500	12610	10	1	14999999	2499	7.55	1.35	12	0.17	2206.00	12312.00	22950	20230920	-27.41	14640	20230726	13.80	22950	-27.41	20230920	14640	13.80	20230726	22950	-27.41	20230920	14640	13.80	20230726	2.65	N	052400	500	77 억	447750	N	N	0	N	N
92	20231213	140520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16790	190	2	1.14	345762300	20705	50.44	16690	16850	16560	21550	11620	16600	16699.46	2.99	0	1564	16886	16742	16606	16462	16326	16815	16535	78	4950	500	12610	10	1	14999999	2518	7.61	1.36	12	0.14	2206.00	12312.00	22950	20230920	-26.84	14640	20230726	14.69	22950	-26.84	20230920	14640	14.69	20230726	22950	-26.84	20230920	14640	14.69	20230726	2.65	N	052400	500	77 억	447750	N	N	0	N	N
93	20231213	130519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16650	50	2	0.30	198960010	11923	29.05	16690	16850	16560	21550	11620	16600	16687.08	2.99	0	1008	16886	16742	16606	16462	16326	16815	16535	78	4950	500	12610	10	1	14999999	2497	7.55	1.35	12	0.08	2206.00	12312.00	22950	20230920	-27.45	14640	20230726	13.73	22950	-27.45	20230920	14640	13.73	20230726	22950	-27.45	20230920	14640	13.73	20230726	2.65	N	052400	500	77 억	447750	N	N	0	N	N
94	20231213	120518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16660	60	2	0.36	163397520	9789	23.85	16690	16850	16560	21550	11620	16600	16691.95	2.99	0	1498	16886	16742	16606	16462	16326	16815	16535	78	4950	500	12610	10	1	14999999	2499	7.55	1.35	12	0.07	2206.00	12312.00	22950	20230920	-27.41	14640	20230726	13.80	22950	-27.41	20230920	14640	13.80	20230726	22950	-27.41	20230920	14640	13.80	20230726	2.65	N	052400	500	77 억	447750	N	N	0	N	N
95	20231213	110520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16670	70	2	0.42	140433280	8411	20.49	16690	16850	16560	21550	11620	16600	16696.38	2.99	0	1492	16886	16742	16606	16462	16326	16815	16535	78	4950	500	12610	10	1	14999999	2500	7.56	1.35	12	0.06	2206.00	12312.00	22950	20230920	-27.36	14640	20230726	13.87	22950	-27.36	20230920	14640	13.87	20230726	22950	-27.36	20230920	14640	13.87	20230726	2.65	N	052400	500	77 억	447750	N	N	0	N	N
96	20231213	100523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16760	160	2	0.96	70755670	4245	10.34	16690	16760	16560	21550	11620	16600	16668.00	2.99	0	922	16886	16742	16606	16462	16326	16815	16535	78	4950	500	12610	10	1	14999999	2514	7.60	1.36	12	0.03	2206.00	12312.00	22950	20230920	-26.97	14640	20230726	14.48	22950	-26.97	20230920	14640	14.48	20230726	22950	-26.97	20230920	14640	14.48	20230726	2.65	N	052400	500	77 억	447750	N	N	0	N	N
97	20231213	090515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16570	-30	5	-0.18	6040840	364	0.89	16690	16690	16560	21550	11620	16600	16595.71	2.99	0	-179	16886	16742	16606	16462	16326	16815	16535	78	4950	500	12610	10	1	14999999	2485	7.51	1.35	12	0.00	2206.00	12312.00	22950	20230920	-27.80	14640	20230726	13.18	22950	-27.80	20230920	14640	13.18	20230726	22950	-27.80	20230920	14640	13.18	20230726	2.65	N	052400	500	77 억	447750	N	N	0	N	N
98	20231212	160457	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16600	-10	5	-0.06	347532560	20984	43.46	16560	16750	16470	21550	11630	16610	16561.68	3.00	0	-1642	17070	16840	16650	16420	16230	16955	16535	78	4940	500	12620	10	1	14999999	2490	7.52	1.35	12	0.14	2206.00	12312.00	22950	20230920	-27.67	14640	20230726	13.39	22950	-27.67	20230920	14640	13.39	20230726	22950	-27.67	20230920	14640	13.39	20230726	2.66	N	052400	500	77 억	449387	N	N	0	N	N
99	20231212	150503	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16650	40	2	0.24	332839380	20100	41.63	16560	16750	16470	21550	11630	16610	16559.06	3.00	0	-1684	17070	16840	16650	16420	16230	16955	16535	78	4940	500	12620	10	1	14999999	2497	7.55	1.35	12	0.13	2206.00	12312.00	22950	20230920	-27.45	14640	20230726	13.73	22950	-27.45	20230920	14640	13.73	20230726	22950	-27.45	20230920	14640	13.73	20230726	2.66	N	052400	500	77 억	449387	N	N	0	N	N
100	20231212	140442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16620	10	2	0.06	291577050	17620	36.49	16560	16750	16470	21550	11630	16610	16547.91	3.00	0	-923	17070	16840	16650	16420	16230	16955	16535	78	4940	500	12620	10	1	14999999	2493	7.53	1.35	12	0.12	2206.00	12312.00	22950	20230920	-27.58	14640	20230726	13.52	22950	-27.58	20230920	14640	13.52	20230726	22950	-27.58	20230920	14640	13.52	20230726	2.66	N	052400	500	77 억	449387	N	N	0	N	N
101	20231212	130439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16580	-30	5	-0.18	258129990	15601	32.31	16560	16750	16470	21550	11630	16610	16545.54	3.00	0	-1551	17070	16840	16650	16420	16230	16955	16535	78	4940	500	12620	10	1	14999999	2487	7.52	1.35	12	0.10	2206.00	12312.00	22950	20230920	-27.76	14640	20230726	13.25	22950	-27.76	20230920	14640	13.25	20230726	22950	-27.76	20230920	14640	13.25	20230726	2.66	N	052400	500	77 억	449387	N	N	0	N	N
102	20231212	120438	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16510	-100	5	-0.60	252115270	15238	31.56	16560	16750	16470	21550	11630	16610	16544.97	3.00	0	-1379	17070	16840	16650	16420	16230	16955	16535	78	4940	500	12620	10	1	14999999	2476	7.48	1.34	12	0.10	2206.00	12312.00	22950	20230920	-28.06	14640	20230726	12.77	22950	-28.06	20230920	14640	12.77	20230726	22950	-28.06	20230920	14640	12.77	20230726	2.66	N	052400	500	77 억	449387	N	N	0	N	N
103	20231212	110444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16520	-90	5	-0.54	224722710	13581	28.13	16560	16750	16470	21550	11630	16610	16546.63	3.00	0	-1787	17070	16840	16650	16420	16230	16955	16535	78	4940	500	12620	10	1	14999999	2478	7.49	1.34	12	0.09	2206.00	12312.00	22950	20230920	-28.02	14640	20230726	12.84	22950	-28.02	20230920	14640	12.84	20230726	22950	-28.02	20230920	14640	12.84	20230726	2.66	N	052400	500	77 억	449387	N	N	0	N	N
104	20231212	100502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16520	-90	5	-0.54	115852990	6986	14.47	16560	16750	16500	21550	11630	16610	16583.42	3.00	0	-1099	17070	16840	16650	16420	16230	16955	16535	78	4940	500	12620	10	1	14999999	2478	7.49	1.34	12	0.05	2206.00	12312.00	22950	20230920	-28.02	14640	20230726	12.84	22950	-28.02	20230920	14640	12.84	20230726	22950	-28.02	20230920	14640	12.84	20230726	2.66	N	052400	500	77 억	449387	N	N	0	N	N
105	20231212	090458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16610	0	3	0.00	7332020	442	0.92	16560	16610	16560	21550	11630	16610	16585.76	3.00	0	-16	17070	16840	16650	16420	16230	16955	16535	78	4940	500	12620	10	1	14999999	2491	7.53	1.35	12	0.00	2206.00	12312.00	22950	20230920	-27.63	14640	20230726	13.46	22950	-27.63	20230920	14640	13.46	20230726	22950	-27.63	20230920	14640	13.46	20230726	2.66	N	052400	500	77 억	449387	N	N	0	N	N
106	20231211	160501	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16610	90	2	0.54	798206620	47857	133.01	16500	16880	16460	21450	11570	16520	16678.99	2.87	-65	17491	16786	16652	16486	16352	16186	16670	16370	78	4930	500	12550	10	1	14999999	2491	7.53	1.35	12	0.32	2206.00	12312.00	22950	20230920	-27.63	14640	20230726	13.46	22950	-27.63	20230920	14640	13.46	20230726	22950	-27.63	20230920	14640	13.46	20230726	2.64	N	052400	500	77 억	431233	N	N	0	N	N
107	20231211	150458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16600	80	2	0.48	761632290	45657	126.90	16500	16880	16460	21450	11570	16520	16681.61	2.87	-65	16968	16786	16652	16486	16352	16186	16670	16370	78	4930	500	12550	10	1	14999999	2490	7.52	1.35	12	0.30	2206.00	12312.00	22950	20230920	-27.67	14640	20230726	13.39	22950	-27.67	20230920	14640	13.39	20230726	22950	-27.67	20230920	14640	13.39	20230726	2.64	N	052400	500	77 억	431233	N	N	0	N	N
108	20231211	140459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16560	40	2	0.24	716103480	42918	119.29	16500	16880	16460	21450	11570	16520	16685.39	2.87	-65	16535	16786	16652	16486	16352	16186	16670	16370	78	4930	500	12550	10	1	14999999	2484	7.51	1.35	12	0.29	2206.00	12312.00	22950	20230920	-27.84	14640	20230726	13.11	22950	-27.84	20230920	14640	13.11	20230726	22950	-27.84	20230920	14640	13.11	20230726	2.64	N	052400	500	77 억	431233	N	N	0	N	N
109	20231211	130500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16720	200	2	1.21	578168360	34619	96.22	16500	16880	16500	21450	11570	16520	16700.90	2.87	-65	14937	16786	16652	16486	16352	16186	16670	16370	78	4930	500	12550	10	1	14999999	2508	7.58	1.36	12	0.23	2206.00	12312.00	22950	20230920	-27.15	14640	20230726	14.21	22950	-27.15	20230920	14640	14.21	20230726	22950	-27.15	20230920	14640	14.21	20230726	2.64	N	052400	500	77 억	431233	N	N	0	N	N
110	20231211	120500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16730	210	2	1.27	321090980	19278	53.58	16500	16830	16500	21450	11570	16520	16655.82	2.87	-65	9074	16786	16652	16486	16352	16186	16670	16370	78	4930	500	12550	10	1	14999999	2509	7.58	1.36	12	0.13	2206.00	12312.00	22950	20230920	-27.10	14640	20230726	14.28	22950	-27.10	20230920	14640	14.28	20230726	22950	-27.10	20230920	14640	14.28	20230726	2.64	N	052400	500	77 억	431233	N	N	0	N	N
111	20231211	110458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16740	220	2	1.33	267862380	16105	44.76	16500	16780	16500	21450	11570	16520	16632.25	2.87	-65	6516	16786	16652	16486	16352	16186	16670	16370	78	4930	500	12550	10	1	14999999	2511	7.59	1.36	12	0.11	2206.00	12312.00	22950	20230920	-27.06	14640	20230726	14.34	22950	-27.06	20230920	14640	14.34	20230726	22950	-27.06	20230920	14640	14.34	20230726	2.64	N	052400	500	77 억	431233	N	N	0	N	N
112	20231211	100458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16650	130	2	0.79	218731020	13154	36.56	16500	16780	16500	21450	11570	16520	16628.48	2.87	-65	4681	16786	16652	16486	16352	16186	16670	16370	78	4930	500	12550	10	1	14999999	2497	7.55	1.35	12	0.09	2206.00	12312.00	22950	20230920	-27.45	14640	20230726	13.73	22950	-27.45	20230920	14640	13.73	20230726	22950	-27.45	20230920	14640	13.73	20230726	2.64	N	052400	500	77 억	431233	N	N	0	N	N
113	20231211	090456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16510	-10	5	-0.06	25712750	1553	4.32	16500	16700	16500	21450	11570	16520	16556.83	2.87	-65	73	16786	16652	16486	16352	16186	16670	16370	78	4930	500	12550	10	1	14999999	2476	7.48	1.34	12	0.01	2206.00	12312.00	22950	20230920	-28.06	14640	20230726	12.77	22950	-28.06	20230920	14640	12.77	20230726	22950	-28.06	20230920	14640	12.77	20230726	2.64	N	052400	500	77 억	431233	N	N	0	N	N
114	20231208	160453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16520	-120	5	-0.72	592696810	35962	99.47	16520	16620	16320	21600	11650	16640	16481.15	2.87	0	504	17213	16926	16693	16406	16173	16810	16290	78	4960	500	12640	10	1	14999999	2478	7.49	1.34	12	0.24	2206.00	12312.00	22950	20230920	-28.02	14640	20230726	12.84	22950	-28.02	20230920	14640	12.84	20230726	22950	-28.02	20230920	14640	12.84	20230726	2.72	N	052400	500	77 억	431233	N	N	2457	N	N
115	20231208	150455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16520	-120	5	-0.72	550300340	33395	92.37	16520	16620	16320	21600	11650	16640	16478.48	2.87	0	863	17213	16926	16693	16406	16173	16810	16290	78	4960	500	12640	10	1	14999999	2478	7.49	1.34	12	0.22	2206.00	12312.00	22950	20230920	-28.02	14640	20230726	12.84	22950	-28.02	20230920	14640	12.84	20230726	22950	-28.02	20230920	14640	12.84	20230726	2.72	N	052400	500	77 억	431233	N	N	2457	N	N
116	20231208	140454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16490	-150	5	-0.90	491779590	29854	82.58	16520	16620	16320	21600	11650	16640	16472.77	2.87	0	115	17213	16926	16693	16406	16173	16810	16290	78	4960	500	12640	10	1	14999999	2473	7.48	1.34	12	0.20	2206.00	12312.00	22950	20230920	-28.15	14640	20230726	12.64	22950	-28.15	20230920	14640	12.64	20230726	22950	-28.15	20230920	14640	12.64	20230726	2.72	N	052400	500	77 억	431233	N	N	2457	N	N
117	20231208	130453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16460	-180	5	-1.08	441565030	26802	74.14	16520	16620	16320	21600	11650	16640	16475.02	2.87	0	-382	17213	16926	16693	16406	16173	16810	16290	78	4960	500	12640	10	1	14999999	2469	7.46	1.34	12	0.18	2206.00	12312.00	22950	20230920	-28.28	14640	20230726	12.43	22950	-28.28	20230920	14640	12.43	20230726	22950	-28.28	20230920	14640	12.43	20230726	2.72	N	052400	500	77 억	431233	N	N	2457	N	N
118	20231208	120449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16440	-200	5	-1.20	382870310	23236	64.27	16520	16620	16320	21600	11650	16640	16477.40	2.87	0	-676	17213	16926	16693	16406	16173	16810	16290	78	4960	500	12640	10	1	14999999	2466	7.45	1.34	12	0.15	2206.00	12312.00	22950	20230920	-28.37	14640	20230726	12.30	22950	-28.37	20230920	14640	12.30	20230726	22950	-28.37	20230920	14640	12.30	20230726	2.72	N	052400	500	77 억	431233	N	N	2457	N	N
119	20231208	110449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16440	-200	5	-1.20	301290100	18277	50.56	16520	16620	16320	21600	11650	16640	16484.58	2.87	0	-1153	17213	16926	16693	16406	16173	16810	16290	78	4960	500	12640	10	1	14999999	2466	7.45	1.34	12	0.12	2206.00	12312.00	22950	20230920	-28.37	14640	20230726	12.30	22950	-28.37	20230920	14640	12.30	20230726	22950	-28.37	20230920	14640	12.30	20230726	2.72	N	052400	500	77 억	431233	N	N	2457	N	N
120	20231208	100456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16500	-140	5	-0.84	224686170	13624	37.69	16520	16620	16320	21600	11650	16640	16491.84	2.87	0	-652	17213	16926	16693	16406	16173	16810	16290	78	4960	500	12640	10	1	14999999	2475	7.48	1.34	12	0.09	2206.00	12312.00	22950	20230920	-28.10	14640	20230726	12.70	22950	-28.10	20230920	14640	12.70	20230726	22950	-28.10	20230920	14640	12.70	20230726	2.72	N	052400	500	77 억	431233	N	N	2457	N	N
121	20231208	090449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16530	-110	5	-0.66	10779180	652	1.80	16520	16540	16520	21600	11650	16640	16530.98	2.87	0	188	17213	16926	16693	16406	16173	16810	16290	78	4960	500	12640	10	1	14999999	2479	7.49	1.34	12	0.00	2206.00	12312.00	22950	20230920	-27.97	14640	20230726	12.91	22950	-27.97	20230920	14640	12.91	20230726	22950	-27.97	20230920	14640	12.91	20230726	2.72	N	052400	500	77 억	431233	N	N	2457	N	N
122	20231207	160449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16640	-260	5	-1.54	596265610	35869	38.57	16880	16980	16460	21950	11830	16900	16623.42	2.92	0	-7682	17593	17246	16773	16426	15953	17420	16600	78	5050	500	12840	10	1	14999999	2496	7.54	1.35	12	0.24	2206.00	12312.00	22950	20230920	-27.49	14640	20230726	13.66	22950	-27.49	20230920	14640	13.66	20230726	22950	-27.49	20230920	14640	13.66	20230726	2.73	N	052400	500	77 억	437979	N	N	2457	N	N
123	20231207	150451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16590	-310	5	-1.83	550697430	33123	35.62	16880	16980	16460	21950	11830	16900	16625.82	2.92	0	-7189	17593	17246	16773	16426	15953	17420	16600	78	5050	500	12840	10	1	14999999	2488	7.52	1.35	12	0.22	2206.00	12312.00	22950	20230920	-27.71	14640	20230726	13.32	22950	-27.71	20230920	14640	13.32	20230726	22950	-27.71	20230920	14640	13.32	20230726	2.73	N	052400	500	77 억	437979	N	N	2812	N	N
124	20231207	140449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16590	-310	5	-1.83	480363550	28886	31.06	16880	16980	16460	21950	11830	16900	16629.62	2.92	0	-5757	17593	17246	16773	16426	15953	17420	16600	78	5050	500	12840	10	1	14999999	2488	7.52	1.35	12	0.19	2206.00	12312.00	22950	20230920	-27.71	14640	20230726	13.32	22950	-27.71	20230920	14640	13.32	20230726	22950	-27.71	20230920	14640	13.32	20230726	2.73	N	052400	500	77 억	437979	N	N	2812	N	N
125	20231207	130449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16510	-390	5	-2.31	400964890	24081	25.90	16880	16980	16460	21950	11830	16900	16650.66	2.92	0	-3779	17593	17246	16773	16426	15953	17420	16600	78	5050	500	12840	10	1	14999999	2476	7.48	1.34	12	0.16	2206.00	12312.00	22950	20230920	-28.06	14640	20230726	12.77	22950	-28.06	20230920	14640	12.77	20230726	22950	-28.06	20230920	14640	12.77	20230726	2.73	N	052400	500	77 억	437979	N	N	2812	N	N
126	20231207	120451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16510	-390	5	-2.31	367553870	22056	23.72	16880	16980	16460	21950	11830	16900	16664.56	2.92	0	-2308	17593	17246	16773	16426	15953	17420	16600	78	5050	500	12840	10	1	14999999	2476	7.48	1.34	12	0.15	2206.00	12312.00	22950	20230920	-28.06	14640	20230726	12.77	22950	-28.06	20230920	14640	12.77	20230726	22950	-28.06	20230920	14640	12.77	20230726	2.73	N	052400	500	77 억	437979	N	N	2812	N	N
127	20231207	110447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16530	-370	5	-2.19	335893060	20139	21.66	16880	16980	16460	21950	11830	16900	16678.72	2.92	0	-1511	17593	17246	16773	16426	15953	17420	16600	78	5050	500	12840	10	1	14999999	2479	7.49	1.34	12	0.13	2206.00	12312.00	22950	20230920	-27.97	14640	20230726	12.91	22950	-27.97	20230920	14640	12.91	20230726	22950	-27.97	20230920	14640	12.91	20230726	2.73	N	052400	500	77 억	437979	N	N	2812	N	N
128	20231207	100446	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16710	-190	5	-1.12	195440190	11660	12.54	16880	16980	16680	21950	11830	16900	16761.58	2.92	0	1889	17593	17246	16773	16426	15953	17420	16600	78	5050	500	12840	10	1	14999999	2506	7.57	1.36	12	0.08	2206.00	12312.00	22950	20230920	-27.19	14640	20230726	14.14	22950	-27.19	20230920	14640	14.14	20230726	22950	-27.19	20230920	14640	14.14	20230726	2.73	N	052400	500	77 억	437979	N	N	2812	N	N
129	20231207	090452	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16810	-90	5	-0.53	30806190	1831	1.97	16880	16980	16810	21950	11830	16900	16824.75	2.92	0	124	17593	17246	16773	16426	15953	17420	16600	78	5050	500	12840	10	1	14999999	2521	7.62	1.37	12	0.01	2206.00	12312.00	22950	20230920	-26.75	14640	20230726	14.82	22950	-26.75	20230920	14640	14.82	20230726	22950	-26.75	20230920	14640	14.82	20230726	2.73	N	052400	500	77 억	437979	N	N	2812	N	N
130	20231206	160442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16900	540	2	3.30	1559631420	92701	65.80	16430	17120	16300	21250	11460	16360	16823.94	2.78	0	19398	17246	16802	16456	16012	15666	16630	15840	78	4890	500	12430	10	1	14999999	2535	7.66	1.37	12	0.62	2206.00	12312.00	22950	20230920	-26.36	14640	20230726	15.44	22950	-26.36	20230920	14640	15.44	20230726	22950	-26.36	20230920	14640	15.44	20230726	2.82	N	052400	500	77 억	417499	N	N	2812	N	N
131	20231206	150451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16940	580	2	3.55	1480597380	88033	62.48	16430	17120	16300	21250	11460	16360	16818.66	2.78	0	18478	17246	16802	16456	16012	15666	16630	15840	78	4890	500	12430	10	1	14999999	2541	7.68	1.38	12	0.59	2206.00	12312.00	22950	20230920	-26.19	14640	20230726	15.71	22950	-26.19	20230920	14640	15.71	20230726	22950	-26.19	20230920	14640	15.71	20230726	2.82	N	052400	500	77 억	417499	N	N	0	N	N
132	20231206	140449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16900	540	2	3.30	1387377120	82517	58.57	16430	17120	16300	21250	11460	16360	16813.23	2.78	0	18228	17246	16802	16456	16012	15666	16630	15840	78	4890	500	12430	10	1	14999999	2535	7.66	1.37	12	0.55	2206.00	12312.00	22950	20230920	-26.36	14640	20230726	15.44	22950	-26.36	20230920	14640	15.44	20230726	22950	-26.36	20230920	14640	15.44	20230726	2.82	N	052400	500	77 억	417499	N	N	0	N	N
133	20231206	130445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17010	650	2	3.97	1127441930	67233	47.72	16430	17070	16300	21250	11460	16360	16769.17	2.78	0	13079	17246	16802	16456	16012	15666	16630	15840	78	4890	500	12430	10	1	14999999	2551	7.71	1.38	12	0.45	2206.00	12312.00	22950	20230920	-25.88	14640	20230726	16.19	22950	-25.88	20230920	14640	16.19	20230726	22950	-25.88	20230920	14640	16.19	20230726	2.82	N	052400	500	77 억	417499	N	N	0	N	N
134	20231206	120442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16860	500	2	3.06	796961010	47786	33.92	16430	16900	16300	21250	11460	16360	16677.71	2.78	0	7366	17246	16802	16456	16012	15666	16630	15840	78	4890	500	12430	10	1	14999999	2529	7.64	1.37	12	0.32	2206.00	12312.00	22950	20230920	-26.54	14640	20230726	15.16	22950	-26.54	20230920	14640	15.16	20230726	22950	-26.54	20230920	14640	15.16	20230726	2.82	N	052400	500	77 억	417499	N	N	0	N	N
135	20231206	110451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16690	330	2	2.02	387737480	23447	16.64	16430	16730	16300	21250	11460	16360	16536.76	2.78	0	5845	17246	16802	16456	16012	15666	16630	15840	78	4890	500	12430	10	1	14999999	2503	7.57	1.36	12	0.16	2206.00	12312.00	22950	20230920	-27.28	14640	20230726	14.00	22950	-27.28	20230920	14640	14.00	20230726	22950	-27.28	20230920	14640	14.00	20230726	2.82	N	052400	500	77 억	417499	N	N	0	N	N
136	20231206	100447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16530	170	2	1.04	189900490	11547	8.20	16430	16530	16300	21250	11460	16360	16445.87	2.78	0	2956	17246	16802	16456	16012	15666	16630	15840	78	4890	500	12430	10	1	14999999	2479	7.49	1.34	12	0.08	2206.00	12312.00	22950	20230920	-27.97	14640	20230726	12.91	22950	-27.97	20230920	14640	12.91	20230726	22950	-27.97	20230920	14640	12.91	20230726	2.82	N	052400	500	77 억	417499	N	N	0	N	N
137	20231206	090448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16360	0	3	0.00	8552820	521	0.37	16430	16440	16360	21250	11460	16360	16416.16	2.78	0	-144	17246	16802	16456	16012	15666	16630	15840	78	4890	500	12430	10	1	14999999	2454	7.42	1.33	12	0.00	2206.00	12312.00	22950	20230920	-28.71	14640	20230726	11.75	22950	-28.71	20230920	14640	11.75	20230726	22950	-28.71	20230920	14640	11.75	20230726	2.82	N	052400	500	77 억	417499	N	N	0	N	N
138	20231205	160449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16360	-640	5	-3.76	2295623460	140596	27.61	16830	16900	16110	22100	11900	17000	16327.69	2.92	0	-26568	18453	17726	16913	16186	15373	18090	16550	78	5100	500	12920	10	1	14999999	2454	7.42	1.33	12	0.94	2206.00	12312.00	22950	20230920	-28.71	14640	20230726	11.75	22950	-28.71	20230920	14640	11.75	20230726	22950	-28.71	20230920	14640	11.75	20230726	2.75	N	052400	500	77 억	438298	N	N	0	N	N
139	20231205	150447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16310	-690	5	-4.06	2205029340	135043	26.52	16830	16900	16110	22100	11900	17000	16328.25	2.92	0	-26088	18453	17726	16913	16186	15373	18090	16550	78	5100	500	12920	10	1	14999999	2446	7.39	1.32	12	0.90	2206.00	12312.00	22950	20230920	-28.93	14640	20230726	11.41	22950	-28.93	20230920	14640	11.41	20230726	22950	-28.93	20230920	14640	11.41	20230726	2.75	N	052400	500	77 억	438298	N	N	0	N	N
140	20231205	140448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16330	-670	5	-3.94	2073237030	126979	24.93	16830	16900	16110	22100	11900	17000	16327.29	2.92	0	-25221	18453	17726	16913	16186	15373	18090	16550	78	5100	500	12920	10	1	14999999	2449	7.40	1.33	12	0.85	2206.00	12312.00	22950	20230920	-28.85	14640	20230726	11.54	22950	-28.85	20230920	14640	11.54	20230726	22950	-28.85	20230920	14640	11.54	20230726	2.75	N	052400	500	77 억	438298	N	N	0	N	N
141	20231205	130447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16310	-690	5	-4.06	1596063060	97736	19.19	16830	16900	16110	22100	11900	17000	16330.21	2.92	0	-25254	18453	17726	16913	16186	15373	18090	16550	78	5100	500	12920	10	1	14999999	2446	7.39	1.32	12	0.65	2206.00	12312.00	22950	20230920	-28.93	14640	20230726	11.41	22950	-28.93	20230920	14640	11.41	20230726	22950	-28.93	20230920	14640	11.41	20230726	2.75	N	052400	500	77 억	438298	N	N	0	N	N
142	20231205	120444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	-590	5	-3.47	1498433600	91779	18.02	16830	16900	16110	22100	11900	17000	16326.39	2.92	0	-24596	18453	17726	16913	16186	15373	18090	16550	78	5100	500	12920	10	1	14999999	2461	7.44	1.33	12	0.61	2206.00	12312.00	22950	20230920	-28.50	14640	20230726	12.09	22950	-28.50	20230920	14640	12.09	20230726	22950	-28.50	20230920	14640	12.09	20230726	2.75	N	052400	500	77 억	438298	N	N	0	N	N
143	20231205	110444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16340	-660	5	-3.88	1313984860	80524	15.81	16830	16900	16110	22100	11900	17000	16317.75	2.92	0	-28872	18453	17726	16913	16186	15373	18090	16550	78	5100	500	12920	10	1	14999999	2451	7.41	1.33	12	0.54	2206.00	12312.00	22950	20230920	-28.80	14640	20230726	11.61	22950	-28.80	20230920	14640	11.61	20230726	22950	-28.80	20230920	14640	11.61	20230726	2.75	N	052400	500	77 억	438298	N	N	0	N	N
144	20231205	100445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16190	-810	5	-4.76	1181120540	72380	14.21	16830	16900	16110	22100	11900	17000	16318.13	2.92	0	-25545	18453	17726	16913	16186	15373	18090	16550	78	5100	500	12920	10	1	14999999	2428	7.34	1.31	12	0.48	2206.00	12312.00	22950	20230920	-29.46	14640	20230726	10.59	22950	-29.46	20230920	14640	10.59	20230726	22950	-29.46	20230920	14640	10.59	20230726	2.75	N	052400	500	77 억	438298	N	N	0	N	N
145	20231205	090442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16540	-460	5	-2.71	147739160	8865	1.74	16830	16900	16530	22100	11900	17000	16664.65	2.92	0	-2858	18453	17726	16913	16186	15373	18090	16550	78	5100	500	12920	10	1	14999999	2481	7.50	1.34	12	0.06	2206.00	12312.00	22950	20230920	-27.93	14640	20230726	12.98	22950	-27.93	20230920	14640	12.98	20230726	22950	-27.93	20230920	14640	12.98	20230726	2.75	N	052400	500	77 억	438298	N	N	0	N	N
146	20231204	160443	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17000	780	2	4.81	8707253830	507874	1340.71	16160	17640	16100	21050	11360	16220	17144.70	2.90	0	8275	16580	16400	16260	16080	15940	16330	16010	78	4830	500	12320	10	1	14999999	2550	7.71	1.38	12	3.39	2206.00	12312.00	22950	20230920	-25.93	14640	20230726	16.12	22950	-25.93	20230920	14640	16.12	20230726	22950	-25.93	20230920	14640	16.12	20230726	2.64	N	052400	500	77 억	434859	N	N	0	N	N
147	20231204	150445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16910	690	2	4.25	8581633080	500469	1321.16	16160	17640	16100	21050	11360	16220	17147.18	2.90	0	8631	16580	16400	16260	16080	15940	16330	16010	78	4830	500	12320	10	1	14999999	2536	7.67	1.37	12	3.34	2206.00	12312.00	22950	20230920	-26.32	14640	20230726	15.51	22950	-26.32	20230920	14640	15.51	20230726	22950	-26.32	20230920	14640	15.51	20230726	2.64	N	052400	500	77 억	434859	N	N	0	N	N
148	20231204	140442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17120	900	2	5.55	6878534750	401328	1059.44	16160	17640	16100	21050	11360	16220	17139.43	2.90	0	-588	16580	16400	16260	16080	15940	16330	16010	78	4830	500	12320	10	1	14999999	2568	7.76	1.39	12	2.68	2206.00	12312.00	22950	20230920	-25.40	14640	20230726	16.94	22950	-25.40	20230920	14640	16.94	20230726	22950	-25.40	20230920	14640	16.94	20230726	2.64	N	052400	500	77 억	434859	N	N	0	N	N
149	20231204	130441	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16940	720	2	4.44	6370020900	371437	980.54	16160	17640	16100	21050	11360	16220	17149.67	2.90	0	-926	16580	16400	16260	16080	15940	16330	16010	78	4830	500	12320	10	1	14999999	2541	7.68	1.38	12	2.48	2206.00	12312.00	22950	20230920	-26.19	14640	20230726	15.71	22950	-26.19	20230920	14640	15.71	20230726	22950	-26.19	20230920	14640	15.71	20230726	2.64	N	052400	500	77 억	434859	N	N	0	N	N
150	20231204	120440	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16980	760	2	4.69	5915472410	344694	909.94	16160	17640	16100	21050	11360	16220	17161.52	2.90	0	-4341	16580	16400	16260	16080	15940	16330	16010	78	4830	500	12320	10	1	14999999	2547	7.70	1.38	12	2.30	2206.00	12312.00	22950	20230920	-26.01	14640	20230726	15.98	22950	-26.01	20230920	14640	15.98	20230726	22950	-26.01	20230920	14640	15.98	20230726	2.64	N	052400	500	77 억	434859	N	N	0	N	N
151	20231204	110443	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17220	1000	2	6.17	4282134000	250748	661.94	16160	17590	16100	21050	11360	16220	17077.44	2.90	0	-17379	16580	16400	16260	16080	15940	16330	16010	78	4830	500	12320	10	1	14999999	2583	7.81	1.40	12	1.67	2206.00	12312.00	22950	20230920	-24.97	14640	20230726	17.62	22950	-24.97	20230920	14640	17.62	20230726	22950	-24.97	20230920	14640	17.62	20230726	2.64	N	052400	500	77 억	434859	N	N	0	N	N
152	20231204	100442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16200	-20	5	-0.12	92632980	5725	15.11	16160	16340	16100	21050	11360	16220	16180.43	2.90	0	-1778	16580	16400	16260	16080	15940	16330	16010	78	4830	500	12320	10	1	14999999	2430	7.34	1.32	12	0.04	2206.00	12312.00	22950	20230920	-29.41	14640	20230726	10.66	22950	-29.41	20230920	14640	10.66	20230726	22950	-29.41	20230920	14640	10.66	20230726	2.64	N	052400	500	77 억	434859	N	N	0	N	N
153	20231204	090442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16150	-70	5	-0.43	15442360	955	2.52	16160	16220	16130	21050	11360	16220	16170.01	2.90	0	-443	16580	16400	16260	16080	15940	16330	16010	78	4830	500	12320	10	1	14999999	2422	7.32	1.31	12	0.01	2206.00	12312.00	22950	20230920	-29.63	14640	20230726	10.31	22950	-29.63	20230920	14640	10.31	20230726	22950	-29.63	20230920	14640	10.31	20230726	2.64	N	052400	500	77 억	434859	N	N	0	N	N
154	20231201	160442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16220	-10	5	-0.06	615088630	37829	77.79	16320	16440	16120	21050	11370	16230	16259.73	2.84	0	8261	16603	16416	16323	16136	16043	16370	16090	78	4820	500	12330	10	1	14999999	2433	7.35	1.32	12	0.25	2206.00	12312.00	22950	20230920	-29.32	14640	20230726	10.79	22950	-29.32	20230920	14640	10.79	20230726	22950	-29.32	20230920	14640	10.79	20230726	2.62	N	052400	500	77 억	426180	N	N	0	N	N
155	20231201	150441	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16260	30	2	0.18	591946670	36403	74.86	16320	16440	16120	21050	11370	16230	16260.93	2.84	0	7837	16603	16416	16323	16136	16043	16370	16090	78	4820	500	12330	10	1	14999999	2439	7.37	1.32	12	0.24	2206.00	12312.00	22950	20230920	-29.15	14640	20230726	11.07	22950	-29.15	20230920	14640	11.07	20230726	22950	-29.15	20230920	14640	11.07	20230726	2.62	N	052400	500	77 억	426180	N	N	0	N	N
156	20231201	140441	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16320	90	2	0.55	541915280	33327	68.53	16320	16440	16120	21050	11370	16230	16260.55	2.84	0	6495	16603	16416	16323	16136	16043	16370	16090	78	4820	500	12330	10	1	14999999	2448	7.40	1.33	12	0.22	2206.00	12312.00	22950	20230920	-28.89	14640	20230726	11.48	22950	-28.89	20230920	14640	11.48	20230726	22950	-28.89	20230920	14640	11.48	20230726	2.62	N	052400	500	77 억	426180	N	N	0	N	N
157	20231201	130440	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16300	70	2	0.43	389778840	23992	49.33	16320	16410	16120	21050	11370	16230	16246.20	2.84	0	2794	16603	16416	16323	16136	16043	16370	16090	78	4820	500	12330	10	1	14999999	2445	7.39	1.32	12	0.16	2206.00	12312.00	22950	20230920	-28.98	14640	20230726	11.34	22950	-28.98	20230920	14640	11.34	20230726	22950	-28.98	20230920	14640	11.34	20230726	2.62	N	052400	500	77 억	426180	N	N	0	N	N
158	20231201	120444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16350	120	2	0.74	284572940	17522	36.03	16320	16410	16120	21050	11370	16230	16240.89	2.84	0	1715	16603	16416	16323	16136	16043	16370	16090	78	4820	500	12330	10	1	14999999	2452	7.41	1.33	12	0.12	2206.00	12312.00	22950	20230920	-28.76	14640	20230726	11.68	22950	-28.76	20230920	14640	11.68	20230726	22950	-28.76	20230920	14640	11.68	20230726	2.62	N	052400	500	77 억	426180	N	N	0	N	N
159	20231201	110443	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16360	130	2	0.80	246482110	15185	31.22	16320	16360	16120	21050	11370	16230	16231.95	2.84	0	1342	16603	16416	16323	16136	16043	16370	16090	78	4820	500	12330	10	1	14999999	2454	7.42	1.33	12	0.10	2206.00	12312.00	22950	20230920	-28.71	14640	20230726	11.75	22950	-28.71	20230920	14640	11.75	20230726	22950	-28.71	20230920	14640	11.75	20230726	2.62	N	052400	500	77 억	426180	N	N	0	N	N
160	20231201	100444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16320	90	2	0.55	139627500	8611	17.71	16320	16320	16120	21050	11370	16230	16215.02	2.84	0	-1230	16603	16416	16323	16136	16043	16370	16090	78	4820	500	12330	10	1	14999999	2448	7.40	1.33	12	0.06	2206.00	12312.00	22950	20230920	-28.89	14640	20230726	11.48	22950	-28.89	20230920	14640	11.48	20230726	22950	-28.89	20230920	14640	11.48	20230726	2.62	N	052400	500	77 억	426180	N	N	0	N	N
161	20231201	090439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16290	60	2	0.37	27398750	1688	3.47	16320	16320	16120	21050	11370	16230	16231.49	2.84	0	-1260	16603	16416	16323	16136	16043	16370	16090	78	4820	500	12330	10	1	14999999	2443	7.38	1.32	12	0.01	2206.00	12312.00	22950	20230920	-29.02	14640	20230726	11.27	22950	-29.02	20230920	14640	11.27	20230726	22950	-29.02	20230920	14640	11.27	20230726	2.62	N	052400	500	77 억	426180	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History