KissMeData/060850/price/prices-20231201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160628	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	9130	140	2	1.56	67608520	7478	108.60	8870	9140	8870	11680	6300	8990	9040.97	12.68	-291	-416	9110	9050	8930	8870	8750	9080	8900	41	2690	500	6470	10	1	8131000	742	10.40	1.66	12	0.09	878.00	5507.00	12480	20230209	-26.84	7360	20230726	24.05	12480	-26.84	20230209	7360	24.05	20230726	12480	-26.84	20230209	7360	24.05	20230726	0.46	N	060850	500	40 억	1031222	N	N	N	N
3	20231229	150624	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	9130	140	2	1.56	67608520	7478	108.60	8870	9140	8870	11680	6300	8990	9040.97	12.68	-291	-416	9110	9050	8930	8870	8750	9080	8900	41	2690	500	6470	10	1	8131000	742	10.40	1.66	12	0.09	878.00	5507.00	12480	20230209	-26.84	7360	20230726	24.05	12480	-26.84	20230209	7360	24.05	20230726	12480	-26.84	20230209	7360	24.05	20230726	0.46	N	060850	500	40 억	1031222	N	N	N	N
4	20231229	140625	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	9130	140	2	1.56	67608520	7478	108.60	8870	9140	8870	11680	6300	8990	9040.97	12.68	-291	-416	9110	9050	8930	8870	8750	9080	8900	41	2690	500	6470	10	1	8131000	742	10.40	1.66	12	0.09	878.00	5507.00	12480	20230209	-26.84	7360	20230726	24.05	12480	-26.84	20230209	7360	24.05	20230726	12480	-26.84	20230209	7360	24.05	20230726	0.46	N	060850	500	40 억	1031222	N	N	N	N
5	20231229	130624	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	9130	140	2	1.56	67608520	7478	108.60	8870	9140	8870	11680	6300	8990	9040.97	12.68	-291	-416	9110	9050	8930	8870	8750	9080	8900	41	2690	500	6470	10	1	8131000	742	10.40	1.66	12	0.09	878.00	5507.00	12480	20230209	-26.84	7360	20230726	24.05	12480	-26.84	20230209	7360	24.05	20230726	12480	-26.84	20230209	7360	24.05	20230726	0.46	N	060850	500	40 억	1031222	N	N	N	N
6	20231229	120625	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	9130	140	2	1.56	67608520	7478	108.60	8870	9140	8870	11680	6300	8990	9040.97	12.68	-291	-416	9110	9050	8930	8870	8750	9080	8900	41	2690	500	6470	10	1	8131000	742	10.40	1.66	12	0.09	878.00	5507.00	12480	20230209	-26.84	7360	20230726	24.05	12480	-26.84	20230209	7360	24.05	20230726	12480	-26.84	20230209	7360	24.05	20230726	0.46	N	060850	500	40 억	1031222	N	N	N	N
7	20231229	110559	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	9130	140	2	1.56	67608520	7478	108.60	8870	9140	8870	11680	6300	8990	9040.97	12.68	-291	-416	9110	9050	8930	8870	8750	9080	8900	41	2690	500	6470	10	1	8131000	742	10.40	1.66	12	0.09	878.00	5507.00	12480	20230209	-26.84	7360	20230726	24.05	12480	-26.84	20230209	7360	24.05	20230726	12480	-26.84	20230209	7360	24.05	20230726	0.46	N	060850	500	40 억	1031222	N	N	N	N
8	20231229	100604	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	9130	140	2	1.56	67608520	7478	108.60	8870	9140	8870	11680	6300	8990	9040.97	12.68	-291	-416	9110	9050	8930	8870	8750	9080	8900	41	2690	500	6470	10	1	8131000	742	10.40	1.66	12	0.09	878.00	5507.00	12480	20230209	-26.84	7360	20230726	24.05	12480	-26.84	20230209	7360	24.05	20230726	12480	-26.84	20230209	7360	24.05	20230726	0.46	N	060850	500	40 억	1031222	N	N	N	N
9	20231229	090604	00	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	9130	140	2	1.56	67608520	7478	108.60	8870	9140	8870	11680	6300	8990	9040.97	12.68	-291	-416	9110	9050	8930	8870	8750	9080	8900	41	2690	500	6470	10	1	8131000	742	10.40	1.66	12	0.09	878.00	5507.00	12480	20230209	-26.84	7360	20230726	24.05	12480	-26.84	20230209	7360	24.05	20230726	12480	-26.84	20230209	7360	24.05	20230726	0.46	N	060850	500	40 억	1031222	N	N	N	N
10	20231228	160558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9130	140	2	1.56	67599370	7477	108.58	8870	9140	8870	11680	6300	8990	9040.97	12.69	0	-416	9110	9050	8930	8870	8750	9080	8900	41	2690	500	6470	10	1	8131000	742	10.40	1.66	12	0.09	878.00	5507.00	12480	20230209	-26.84	7360	20230726	24.05	12480	-26.84	20230209	7360	24.05	20230726	12480	-26.84	20230209	7360	24.05	20230726	0.46	N	060850	500	40 억	1031513	N	N	N	N
11	20231228	150604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9100	110	2	1.22	61524380	6810	98.90	8870	9140	8870	11680	6300	8990	9034.42	12.69	0	-369	9110	9050	8930	8870	8750	9080	8900	41	2690	500	6470	10	1	8131000	740	10.36	1.65	12	0.08	878.00	5507.00	12480	20230209	-27.08	7360	20230726	23.64	12480	-27.08	20230209	7360	23.64	20230726	12480	-27.08	20230209	7360	23.64	20230726	0.46	N	060850	500	40 억	1031513	N	N	N	N
12	20231228	140558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9060	70	2	0.78	49987200	5542	80.48	8870	9100	8870	11680	6300	8990	9019.70	12.69	0	-462	9110	9050	8930	8870	8750	9080	8900	41	2690	500	6470	10	1	8131000	737	10.32	1.65	12	0.07	878.00	5507.00	12480	20230209	-27.40	7360	20230726	23.10	12480	-27.40	20230209	7360	23.10	20230726	12480	-27.40	20230209	7360	23.10	20230726	0.46	N	060850	500	40 억	1031513	N	N	N	N
13	20231228	130559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9030	40	2	0.44	44984360	4988	72.44	8870	9100	8870	11680	6300	8990	9018.52	12.69	0	-378	9110	9050	8930	8870	8750	9080	8900	41	2690	500	6470	10	1	8131000	734	10.28	1.64	12	0.06	878.00	5507.00	12480	20230209	-27.64	7360	20230726	22.69	12480	-27.64	20230209	7360	22.69	20230726	12480	-27.64	20230209	7360	22.69	20230726	0.46	N	060850	500	40 억	1031513	N	N	N	N
14	20231228	120600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9050	60	2	0.67	31760710	3518	51.09	8870	9100	8870	11680	6300	8990	9028.06	12.69	0	-427	9110	9050	8930	8870	8750	9080	8900	41	2690	500	6470	10	1	8131000	736	10.31	1.64	12	0.04	878.00	5507.00	12480	20230209	-27.48	7360	20230726	22.96	12480	-27.48	20230209	7360	22.96	20230726	12480	-27.48	20230209	7360	22.96	20230726	0.46	N	060850	500	40 억	1031513	N	N	N	N
15	20231228	110600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9070	80	2	0.89	26169820	2902	42.14	8870	9080	8870	11680	6300	8990	9017.86	12.69	0	-260	9110	9050	8930	8870	8750	9080	8900	41	2690	500	6470	10	1	8131000	737	10.33	1.65	12	0.04	878.00	5507.00	12480	20230209	-27.32	7360	20230726	23.23	12480	-27.32	20230209	7360	23.23	20230726	12480	-27.32	20230209	7360	23.23	20230726	0.46	N	060850	500	40 억	1031513	N	N	N	N
16	20231228	100558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8950	-40	5	-0.44	8209280	916	13.30	8870	9070	8870	11680	6300	8990	8962.10	12.69	0	-48	9110	9050	8930	8870	8750	9080	8900	41	2690	500	6470	10	1	8131000	728	10.19	1.63	12	0.01	878.00	5507.00	12480	20230209	-28.29	7360	20230726	21.60	12480	-28.29	20230209	7360	21.60	20230726	12480	-28.29	20230209	7360	21.60	20230726	0.46	N	060850	500	40 억	1031513	N	N	N	N
17	20231228	090558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8870	-120	5	-1.33	159660	18	0.26	8870	8870	8870	11680	6300	8990	8870.00	12.69	0	-2	9110	9050	8930	8870	8750	9080	8900	41	2690	500	6470	10	1	8131000	721	10.10	1.61	12	0.00	878.00	5507.00	12480	20230209	-28.93	7360	20230726	20.52	12480	-28.93	20230209	7360	20.52	20230726	12480	-28.93	20230209	7360	20.52	20230726	0.46	N	060850	500	40 억	1031513	N	N	N	N
18	20231227	160554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8990	110	2	1.24	61147820	6882	71.86	8880	8990	8810	11540	6220	8880	8883.60	12.68	0	414	9006	8942	8876	8812	8746	8910	8780	41	2660	500	6390	10	1	8131000	731	10.24	1.63	12	0.08	878.00	5507.00	12480	20230209	-27.96	7360	20230726	22.15	12480	-27.96	20230209	7360	22.15	20230726	12480	-27.96	20230209	7360	22.15	20230726	0.46	N	060850	500	40 억	1031088	N	N	N	N
19	20231227	150602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8930	50	2	0.56	54406580	6130	64.01	8880	8930	8810	11540	6220	8880	8875.46	12.68	0	477	9006	8942	8876	8812	8746	8910	8780	41	2660	500	6390	10	1	8131000	726	10.17	1.62	12	0.08	878.00	5507.00	12480	20230209	-28.45	7360	20230726	21.33	12480	-28.45	20230209	7360	21.33	20230726	12480	-28.45	20230209	7360	21.33	20230726	0.46	N	060850	500	40 억	1031088	N	N	N	N
20	20231227	140600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8870	-10	5	-0.11	35122290	3960	41.35	8880	8930	8810	11540	6220	8880	8869.27	12.68	0	-428	9006	8942	8876	8812	8746	8910	8780	41	2660	500	6390	10	1	8131000	721	10.10	1.61	12	0.05	878.00	5507.00	12480	20230209	-28.93	7360	20230726	20.52	12480	-28.93	20230209	7360	20.52	20230726	12480	-28.93	20230209	7360	20.52	20230726	0.46	N	060850	500	40 억	1031088	N	N	N	N
21	20231227	130555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8910	30	2	0.34	14668890	1656	17.29	8880	8930	8810	11540	6220	8880	8858.03	12.68	0	-369	9006	8942	8876	8812	8746	8910	8780	41	2660	500	6390	10	1	8131000	724	10.15	1.62	12	0.02	878.00	5507.00	12480	20230209	-28.61	7360	20230726	21.06	12480	-28.61	20230209	7360	21.06	20230726	12480	-28.61	20230209	7360	21.06	20230726	0.46	N	060850	500	40 억	1031088	N	N	N	N
22	20231227	120556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8920	40	2	0.45	13528400	1528	15.95	8880	8930	8810	11540	6220	8880	8853.66	12.68	0	-369	9006	8942	8876	8812	8746	8910	8780	41	2660	500	6390	10	1	8131000	725	10.16	1.62	12	0.02	878.00	5507.00	12480	20230209	-28.53	7360	20230726	21.20	12480	-28.53	20230209	7360	21.20	20230726	12480	-28.53	20230209	7360	21.20	20230726	0.46	N	060850	500	40 억	1031088	N	N	N	N
23	20231227	110559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8860	-20	5	-0.23	10360910	1172	12.24	8880	8930	8810	11540	6220	8880	8840.37	12.68	0	-263	9006	8942	8876	8812	8746	8910	8780	41	2660	500	6390	10	1	8131000	720	10.09	1.61	12	0.01	878.00	5507.00	12480	20230209	-29.01	7360	20230726	20.38	12480	-29.01	20230209	7360	20.38	20230726	12480	-29.01	20230209	7360	20.38	20230726	0.46	N	060850	500	40 억	1031088	N	N	N	N
24	20231227	100600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8860	-20	5	-0.23	7746820	876	9.15	8880	8930	8810	11540	6220	8880	8843.40	12.68	0	-265	9006	8942	8876	8812	8746	8910	8780	41	2660	500	6390	10	1	8131000	720	10.09	1.61	12	0.01	878.00	5507.00	12480	20230209	-29.01	7360	20230726	20.38	12480	-29.01	20230209	7360	20.38	20230726	12480	-29.01	20230209	7360	20.38	20230726	0.46	N	060850	500	40 억	1031088	N	N	N	N
25	20231227	090600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8810	-70	5	-0.79	539610	61	0.64	8880	8880	8810	11540	6220	8880	8846.07	12.68	0	-14	9006	8942	8876	8812	8746	8910	8780	41	2660	500	6390	10	1	8131000	716	10.03	1.60	12	0.00	878.00	5507.00	12480	20230209	-29.41	7360	20230726	19.70	12480	-29.41	20230209	7360	19.70	20230726	12480	-29.41	20230209	7360	19.70	20230726	0.46	N	060850	500	40 억	1031088	N	N	N	N
26	20231226	160601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8880	-10	5	-0.11	84531260	9547	170.91	8890	8940	8810	11550	6230	8890	8854.22	12.72	0	-3568	8990	8940	8890	8840	8790	8915	8815	41	2660	500	6400	10	1	8131000	722	10.11	1.61	12	0.12	878.00	5507.00	12480	20230209	-28.85	7360	20230726	20.65	12480	-28.85	20230209	7360	20.65	20230726	12480	-28.85	20230209	7360	20.65	20230726	0.46	N	060850	500	40 억	1034576	N	N	N	N
27	20231226	150558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8820	-70	5	-0.79	72878320	8227	147.28	8890	8940	8810	11550	6230	8890	8858.43	12.72	0	-3311	8990	8940	8890	8840	8790	8915	8815	41	2660	500	6400	10	1	8131000	717	10.05	1.60	12	0.10	878.00	5507.00	12480	20230209	-29.33	7360	20230726	19.84	12480	-29.33	20230209	7360	19.84	20230726	12480	-29.33	20230209	7360	19.84	20230726	0.46	N	060850	500	40 억	1034576	N	N	N	N
28	20231226	140600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8840	-50	5	-0.56	57986370	6543	117.13	8890	8940	8810	11550	6230	8890	8862.35	12.72	0	-2752	8990	8940	8890	8840	8790	8915	8815	41	2660	500	6400	10	1	8131000	719	10.07	1.61	12	0.08	878.00	5507.00	12480	20230209	-29.17	7360	20230726	20.11	12480	-29.17	20230209	7360	20.11	20230726	12480	-29.17	20230209	7360	20.11	20230726	0.46	N	060850	500	40 억	1034576	N	N	N	N
29	20231226	130559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8850	-40	5	-0.45	42631480	4806	86.04	8890	8940	8810	11550	6230	8890	8870.47	12.72	0	-2268	8990	8940	8890	8840	8790	8915	8815	41	2660	500	6400	10	1	8131000	720	10.08	1.61	12	0.06	878.00	5507.00	12480	20230209	-29.09	7360	20230726	20.24	12480	-29.09	20230209	7360	20.24	20230726	12480	-29.09	20230209	7360	20.24	20230726	0.46	N	060850	500	40 억	1034576	N	N	N	N
30	20231226	120558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8860	-30	5	-0.34	38602170	4351	77.89	8890	8940	8810	11550	6230	8890	8872.02	12.72	0	-2153	8990	8940	8890	8840	8790	8915	8815	41	2660	500	6400	10	1	8131000	720	10.09	1.61	12	0.05	878.00	5507.00	12480	20230209	-29.01	7360	20230726	20.38	12480	-29.01	20230209	7360	20.38	20230726	12480	-29.01	20230209	7360	20.38	20230726	0.46	N	060850	500	40 억	1034576	N	N	N	N
31	20231226	110602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8840	-50	5	-0.56	35049250	3950	70.71	8890	8940	8810	11550	6230	8890	8873.23	12.72	0	-2044	8990	8940	8890	8840	8790	8915	8815	41	2660	500	6400	10	1	8131000	719	10.07	1.61	12	0.05	878.00	5507.00	12480	20230209	-29.17	7360	20230726	20.11	12480	-29.17	20230209	7360	20.11	20230726	12480	-29.17	20230209	7360	20.11	20230726	0.46	N	060850	500	40 억	1034576	N	N	N	N
32	20231226	100559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8900	10	2	0.11	18232780	2055	36.79	8890	8940	8810	11550	6230	8890	8872.40	12.72	0	-899	8990	8940	8890	8840	8790	8915	8815	41	2660	500	6400	10	1	8131000	724	10.14	1.62	12	0.03	878.00	5507.00	12480	20230209	-28.69	7360	20230726	20.92	12480	-28.69	20230209	7360	20.92	20230726	12480	-28.69	20230209	7360	20.92	20230726	0.46	N	060850	500	40 억	1034576	N	N	N	N
33	20231226	090600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8850	-40	5	-0.45	231100	26	0.47	8890	8890	8850	11550	6230	8890	8888.46	12.72	0	-21	8990	8940	8890	8840	8790	8915	8815	41	2660	500	6400	10	1	8131000	720	10.08	1.61	12	0.00	878.00	5507.00	12480	20230209	-29.09	7360	20230726	20.24	12480	-29.09	20230209	7360	20.24	20230726	12480	-29.09	20230209	7360	20.24	20230726	0.46	N	060850	500	40 억	1034576	N	N	N	N
34	20231222	160552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8890	-50	5	-0.56	49581120	5586	55.85	8940	8940	8840	11620	6260	8940	8875.73	12.76	0	-2630	9046	8992	8886	8832	8726	9020	8860	41	2680	500	6430	10	1	8131000	723	10.13	1.61	12	0.07	878.00	5507.00	12480	20230209	-28.77	7360	20230726	20.79	12480	-28.77	20230209	7360	20.79	20230726	12480	-28.77	20230209	7360	20.79	20230726	0.46	N	060850	500	40 억	1037206	N	N	N	N
35	20231222	150550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8880	-60	5	-0.67	47732710	5378	53.77	8940	8940	8840	11620	6260	8940	8875.55	12.76	0	-2531	9046	8992	8886	8832	8726	9020	8860	41	2680	500	6430	10	1	8131000	722	10.11	1.61	12	0.07	878.00	5507.00	12480	20230209	-28.85	7360	20230726	20.65	12480	-28.85	20230209	7360	20.65	20230726	12480	-28.85	20230209	7360	20.65	20230726	0.46	N	060850	500	40 억	1037206	N	N	N	N
36	20231222	140546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8870	-70	5	-0.78	34347180	3871	38.70	8940	8940	8840	11620	6260	8940	8872.95	12.76	0	-1551	9046	8992	8886	8832	8726	9020	8860	41	2680	500	6430	10	1	8131000	721	10.10	1.61	12	0.05	878.00	5507.00	12480	20230209	-28.93	7360	20230726	20.52	12480	-28.93	20230209	7360	20.52	20230726	12480	-28.93	20230209	7360	20.52	20230726	0.46	N	060850	500	40 억	1037206	N	N	N	N
37	20231222	130548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8880	-60	5	-0.67	24692380	2784	27.83	8940	8940	8840	11620	6260	8940	8869.39	12.76	0	-1324	9046	8992	8886	8832	8726	9020	8860	41	2680	500	6430	10	1	8131000	722	10.11	1.61	12	0.03	878.00	5507.00	12480	20230209	-28.85	7360	20230726	20.65	12480	-28.85	20230209	7360	20.65	20230726	12480	-28.85	20230209	7360	20.65	20230726	0.46	N	060850	500	40 억	1037206	N	N	N	N
38	20231222	120547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8870	-70	5	-0.78	20845850	2351	23.51	8940	8940	8840	11620	6260	8940	8866.80	12.76	0	-963	9046	8992	8886	8832	8726	9020	8860	41	2680	500	6430	10	1	8131000	721	10.10	1.61	12	0.03	878.00	5507.00	12480	20230209	-28.93	7360	20230726	20.52	12480	-28.93	20230209	7360	20.52	20230726	12480	-28.93	20230209	7360	20.52	20230726	0.46	N	060850	500	40 억	1037206	N	N	N	N
39	20231222	110549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8880	-60	5	-0.67	18076980	2039	20.39	8940	8940	8840	11620	6260	8940	8865.61	12.76	0	-688	9046	8992	8886	8832	8726	9020	8860	41	2680	500	6430	10	1	8131000	722	10.11	1.61	12	0.03	878.00	5507.00	12480	20230209	-28.85	7360	20230726	20.65	12480	-28.85	20230209	7360	20.65	20230726	12480	-28.85	20230209	7360	20.65	20230726	0.46	N	060850	500	40 억	1037206	N	N	N	N
40	20231222	100546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8890	-50	5	-0.56	6082680	686	6.86	8940	8940	8840	11620	6260	8940	8866.88	12.76	0	-366	9046	8992	8886	8832	8726	9020	8860	41	2680	500	6430	10	1	8131000	723	10.13	1.61	12	0.01	878.00	5507.00	12480	20230209	-28.77	7360	20230726	20.79	12480	-28.77	20230209	7360	20.79	20230726	12480	-28.77	20230209	7360	20.79	20230726	0.46	N	060850	500	40 억	1037206	N	N	N	N
41	20231222	090547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8840	-100	5	-1.12	1176760	133	1.33	8940	8940	8840	11620	6260	8940	8847.82	12.76	0	-9	9046	8992	8886	8832	8726	9020	8860	41	2680	500	6430	10	1	8131000	719	10.07	1.61	12	0.00	878.00	5507.00	12480	20230209	-29.17	7360	20230726	20.11	12480	-29.17	20230209	7360	20.11	20230726	12480	-29.17	20230209	7360	20.11	20230726	0.46	N	060850	500	40 억	1037206	N	N	N	N
42	20231221	160545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8940	50	2	0.56	88592430	10002	106.87	8840	8940	8780	11550	6230	8890	8857.47	12.78	0	-1649	9016	8952	8826	8762	8636	8985	8795	41	2660	500	6400	10	1	8131000	727	10.18	1.62	12	0.12	878.00	5507.00	12480	20230209	-28.37	7360	20230726	21.47	12480	-28.37	20230209	7360	21.47	20230726	12480	-28.37	20230209	7360	21.47	20230726	0.60	N	060850	500	40 억	1038855	N	N	N	N
43	20231221	150546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8870	-20	5	-0.22	82201110	9287	99.23	8840	8920	8780	11550	6230	8890	8851.20	12.78	0	-1589	9016	8952	8826	8762	8636	8985	8795	41	2660	500	6400	10	1	8131000	721	10.10	1.61	12	0.11	878.00	5507.00	12480	20230209	-28.93	7360	20230726	20.52	12480	-28.93	20230209	7360	20.52	20230726	12480	-28.93	20230209	7360	20.52	20230726	0.60	N	060850	500	40 억	1038855	N	N	N	N
44	20231221	140545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8840	-50	5	-0.56	57062990	6444	68.85	8840	8920	8780	11550	6230	8890	8855.21	12.78	0	-1895	9016	8952	8826	8762	8636	8985	8795	41	2660	500	6400	10	1	8131000	719	10.07	1.61	12	0.08	878.00	5507.00	12480	20230209	-29.17	7360	20230726	20.11	12480	-29.17	20230209	7360	20.11	20230726	12480	-29.17	20230209	7360	20.11	20230726	0.60	N	060850	500	40 억	1038855	N	N	N	N
45	20231221	130545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8860	-30	5	-0.34	40854930	4613	49.29	8840	8920	8780	11550	6230	8890	8856.48	12.78	0	-2044	9016	8952	8826	8762	8636	8985	8795	41	2660	500	6400	10	1	8131000	720	10.09	1.61	12	0.06	878.00	5507.00	12480	20230209	-29.01	7360	20230726	20.38	12480	-29.01	20230209	7360	20.38	20230726	12480	-29.01	20230209	7360	20.38	20230726	0.60	N	060850	500	40 억	1038855	N	N	N	N
46	20231221	120547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8850	-40	5	-0.45	40208170	4540	48.51	8840	8920	8780	11550	6230	8890	8856.43	12.78	0	-2037	9016	8952	8826	8762	8636	8985	8795	41	2660	500	6400	10	1	8131000	720	10.08	1.61	12	0.06	878.00	5507.00	12480	20230209	-29.09	7360	20230726	20.24	12480	-29.09	20230209	7360	20.24	20230726	12480	-29.09	20230209	7360	20.24	20230726	0.60	N	060850	500	40 억	1038855	N	N	N	N
47	20231221	110548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8840	-50	5	-0.56	36264350	4095	43.75	8840	8920	8780	11550	6230	8890	8855.76	12.78	0	-2037	9016	8952	8826	8762	8636	8985	8795	41	2660	500	6400	10	1	8131000	719	10.07	1.61	12	0.05	878.00	5507.00	12480	20230209	-29.17	7360	20230726	20.11	12480	-29.17	20230209	7360	20.11	20230726	12480	-29.17	20230209	7360	20.11	20230726	0.60	N	060850	500	40 억	1038855	N	N	N	N
48	20231221	100545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8910	20	2	0.22	18992570	2146	22.93	8840	8920	8780	11550	6230	8890	8850.22	12.78	0	-1230	9016	8952	8826	8762	8636	8985	8795	41	2660	500	6400	10	1	8131000	724	10.15	1.62	12	0.03	878.00	5507.00	12480	20230209	-28.61	7360	20230726	21.06	12480	-28.61	20230209	7360	21.06	20230726	12480	-28.61	20230209	7360	21.06	20230726	0.60	N	060850	500	40 억	1038855	N	N	N	N
49	20231221	090546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8790	-100	5	-1.12	13115110	1484	15.86	8840	8840	8780	11550	6230	8890	8837.68	12.78	0	-1143	9016	8952	8826	8762	8636	8985	8795	41	2660	500	6400	10	1	8131000	715	10.01	1.60	12	0.02	878.00	5507.00	12480	20230209	-29.57	7360	20230726	19.43	12480	-29.57	20230209	7360	19.43	20230726	12480	-29.57	20230209	7360	19.43	20230726	0.60	N	060850	500	40 억	1038855	N	N	N	N
50	20231220	160546	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8890	130	2	1.48	80650980	9176	27.67	8750	8890	8700	11380	6140	8760	8789.34	12.77	0	466	9220	8990	8840	8610	8460	8915	8535	41	2620	500	6300	10	1	8131000	723	10.13	1.61	12	0.11	878.00	5507.00	12480	20230209	-28.77	7360	20230726	20.79	12480	-28.77	20230209	7360	20.79	20230726	12480	-28.77	20230209	7360	20.79	20230726	0.61	N	060850	500	40 억	1038363	N	N	N	N
51	20231220	150617	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8840	80	2	0.91	80242090	9130	27.53	8750	8890	8700	11380	6140	8760	8788.84	12.77	0	483	9220	8990	8840	8610	8460	8915	8535	41	2620	500	6300	10	1	8131000	719	10.07	1.61	12	0.11	878.00	5507.00	12480	20230209	-29.17	7360	20230726	20.11	12480	-29.17	20230209	7360	20.11	20230726	12480	-29.17	20230209	7360	20.11	20230726	0.61	N	060850	500	40 억	1038363	N	N	N	N
52	20231220	140624	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8890	130	2	1.48	60240090	6872	20.72	8750	8890	8700	11380	6140	8760	8766.02	12.77	0	780	9220	8990	8840	8610	8460	8915	8535	41	2620	500	6300	10	1	8131000	723	10.13	1.61	12	0.08	878.00	5507.00	12480	20230209	-28.77	7360	20230726	20.79	12480	-28.77	20230209	7360	20.79	20230726	12480	-28.77	20230209	7360	20.79	20230726	0.61	N	060850	500	40 억	1038363	N	N	N	N
53	20231220	130620	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8840	80	2	0.91	57848630	6602	19.91	8750	8870	8700	11380	6140	8760	8762.29	12.77	0	832	9220	8990	8840	8610	8460	8915	8535	41	2620	500	6300	10	1	8131000	719	10.07	1.61	12	0.08	878.00	5507.00	12480	20230209	-29.17	7360	20230726	20.11	12480	-29.17	20230209	7360	20.11	20230726	12480	-29.17	20230209	7360	20.11	20230726	0.61	N	060850	500	40 억	1038363	N	N	N	N
54	20231220	120544	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8850	90	2	1.03	55436770	6329	19.09	8750	8870	8700	11380	6140	8760	8759.17	12.77	0	853	9220	8990	8840	8610	8460	8915	8535	41	2620	500	6300	10	1	8131000	720	10.08	1.61	12	0.08	878.00	5507.00	12480	20230209	-29.09	7360	20230726	20.24	12480	-29.09	20230209	7360	20.24	20230726	12480	-29.09	20230209	7360	20.24	20230726	0.61	N	060850	500	40 억	1038363	N	N	N	N
55	20231220	110547	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8800	40	2	0.46	54334120	6204	18.71	8750	8870	8700	11380	6140	8760	8757.92	12.77	0	853	9220	8990	8840	8610	8460	8915	8535	41	2620	500	6300	10	1	8131000	716	10.02	1.60	12	0.08	878.00	5507.00	12480	20230209	-29.49	7360	20230726	19.57	12480	-29.49	20230209	7360	19.57	20230726	12480	-29.49	20230209	7360	19.57	20230726	0.61	N	060850	500	40 억	1038363	N	N	N	N
56	20231220	100546	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8780	20	2	0.23	43695740	4997	15.07	8750	8810	8700	11380	6140	8760	8744.39	12.77	0	564	9220	8990	8840	8610	8460	8915	8535	41	2620	500	6300	10	1	8131000	714	10.00	1.59	12	0.06	878.00	5507.00	12480	20230209	-29.65	7360	20230726	19.29	12480	-29.65	20230209	7360	19.29	20230726	12480	-29.65	20230209	7360	19.29	20230726	0.61	N	060850	500	40 억	1038363	N	N	N	N
57	20231220	090544	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8770	10	2	0.11	1646250	188	0.57	8750	8800	8750	11380	6140	8760	8756.65	12.77	0	-30	9220	8990	8840	8610	8460	8915	8535	41	2620	500	6300	10	1	8131000	713	9.99	1.59	12	0.00	878.00	5507.00	12480	20230209	-29.73	7360	20230726	19.16	12480	-29.73	20230209	7360	19.16	20230726	12480	-29.73	20230209	7360	19.16	20230726	0.61	N	060850	500	40 억	1038363	N	N	N	N
58	20231219	160545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8760	-260	5	-2.88	290661900	33055	554.52	9020	9070	8690	11720	6320	9020	8793.49	12.73	0	3069	9173	9096	9023	8946	8873	9135	8985	41	2700	500	6490	10	1	8131000	712	9.98	1.59	12	0.41	878.00	5507.00	12480	20230209	-29.81	7360	20230726	19.02	12480	-29.81	20230209	7360	19.02	20230726	12480	-29.81	20230209	7360	19.02	20230726	0.60	N	060850	500	40 억	1035294	N	N	N	N
59	20231219	150547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8800	-220	5	-2.44	271309430	30848	517.50	9020	9070	8690	11720	6320	9020	8795.04	12.73	0	3250	9173	9096	9023	8946	8873	9135	8985	41	2700	500	6490	10	1	8131000	716	10.02	1.60	12	0.38	878.00	5507.00	12480	20230209	-29.49	7360	20230726	19.57	12480	-29.49	20230209	7360	19.57	20230726	12480	-29.49	20230209	7360	19.57	20230726	0.60	N	060850	500	40 억	1035294	N	N	N	N
60	20231219	140545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8740	-280	5	-3.10	262471450	29841	500.60	9020	9070	8690	11720	6320	9020	8795.67	12.73	0	3156	9173	9096	9023	8946	8873	9135	8985	41	2700	500	6490	10	1	8131000	711	9.95	1.59	12	0.37	878.00	5507.00	12480	20230209	-29.97	7360	20230726	18.75	12480	-29.97	20230209	7360	18.75	20230726	12480	-29.97	20230209	7360	18.75	20230726	0.60	N	060850	500	40 억	1035294	N	N	N	N
61	20231219	130547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8820	-200	5	-2.22	239542590	27226	456.74	9020	9070	8690	11720	6320	9020	8798.30	12.73	0	3273	9173	9096	9023	8946	8873	9135	8985	41	2700	500	6490	10	1	8131000	717	10.05	1.60	12	0.33	878.00	5507.00	12480	20230209	-29.33	7360	20230726	19.84	12480	-29.33	20230209	7360	19.84	20230726	12480	-29.33	20230209	7360	19.84	20230726	0.60	N	060850	500	40 억	1035294	N	N	N	N
62	20231219	120548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8760	-260	5	-2.88	194672330	22113	370.96	9020	9070	8690	11720	6320	9020	8803.52	12.73	0	2296	9173	9096	9023	8946	8873	9135	8985	41	2700	500	6490	10	1	8131000	712	9.98	1.59	12	0.27	878.00	5507.00	12480	20230209	-29.81	7360	20230726	19.02	12480	-29.81	20230209	7360	19.02	20230726	12480	-29.81	20230209	7360	19.02	20230726	0.60	N	060850	500	40 억	1035294	N	N	N	N
63	20231219	110547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8940	-80	5	-0.89	37721130	4214	70.69	9020	9070	8900	11720	6320	9020	8951.38	12.73	0	-209	9173	9096	9023	8946	8873	9135	8985	41	2700	500	6490	10	1	8131000	727	10.18	1.62	12	0.05	878.00	5507.00	12480	20230209	-28.37	7360	20230726	21.47	12480	-28.37	20230209	7360	21.47	20230726	12480	-28.37	20230209	7360	21.47	20230726	0.60	N	060850	500	40 억	1035294	N	N	N	N
64	20231219	100544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8940	-80	5	-0.89	25680950	2865	48.06	9020	9070	8900	11720	6320	9020	8963.68	12.73	0	-126	9173	9096	9023	8946	8873	9135	8985	41	2700	500	6490	10	1	8131000	727	10.18	1.62	12	0.04	878.00	5507.00	12480	20230209	-28.37	7360	20230726	21.47	12480	-28.37	20230209	7360	21.47	20230726	12480	-28.37	20230209	7360	21.47	20230726	0.60	N	060850	500	40 억	1035294	N	N	N	N
65	20231219	090544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9070	50	2	0.55	2061680	229	3.84	9020	9070	9000	11720	6320	9020	9002.97	12.73	0	-21	9173	9096	9023	8946	8873	9135	8985	41	2700	500	6490	10	1	8131000	737	10.33	1.65	12	0.00	878.00	5507.00	12480	20230209	-27.32	7360	20230726	23.23	12480	-27.32	20230209	7360	23.23	20230726	12480	-27.32	20230209	7360	23.23	20230726	0.60	N	060850	500	40 억	1035294	N	N	N	N
66	20231218	160543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9020	-20	5	-0.22	53708540	5961	39.79	9000	9100	8950	11750	6330	9040	9009.99	12.75	0	-1071	9346	9192	9046	8892	8746	9270	8970	41	2710	500	6500	10	1	8131000	733	10.27	1.64	12	0.07	878.00	5507.00	12480	20230209	-27.72	7360	20230726	22.55	12480	-27.72	20230209	7360	22.55	20230726	12480	-27.72	20230209	7360	22.55	20230726	0.59	N	060850	500	40 억	1036355	N	N	N	N
67	20231218	150544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9000	-40	5	-0.44	51561200	5723	38.20	9000	9100	8950	11750	6330	9040	9009.47	12.75	0	-1071	9346	9192	9046	8892	8746	9270	8970	41	2710	500	6500	10	1	8131000	732	10.25	1.63	12	0.07	878.00	5507.00	12480	20230209	-27.88	7360	20230726	22.28	12480	-27.88	20230209	7360	22.28	20230726	12480	-27.88	20230209	7360	22.28	20230726	0.59	N	060850	500	40 억	1036355	N	N	N	N
68	20231218	140541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9000	-40	5	-0.44	45475280	5048	33.70	9000	9100	8950	11750	6330	9040	9008.57	12.75	0	-982	9346	9192	9046	8892	8746	9270	8970	41	2710	500	6500	10	1	8131000	732	10.25	1.63	12	0.06	878.00	5507.00	12480	20230209	-27.88	7360	20230726	22.28	12480	-27.88	20230209	7360	22.28	20230726	12480	-27.88	20230209	7360	22.28	20230726	0.59	N	060850	500	40 억	1036355	N	N	N	N
69	20231218	130542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9020	-20	5	-0.22	39041330	4333	28.92	9000	9100	8950	11750	6330	9040	9010.23	12.75	0	-1068	9346	9192	9046	8892	8746	9270	8970	41	2710	500	6500	10	1	8131000	733	10.27	1.64	12	0.05	878.00	5507.00	12480	20230209	-27.72	7360	20230726	22.55	12480	-27.72	20230209	7360	22.55	20230726	12480	-27.72	20230209	7360	22.55	20230726	0.59	N	060850	500	40 억	1036355	N	N	N	N
70	20231218	120538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9040	0	3	0.00	25076810	2781	18.56	9000	9100	8950	11750	6330	9040	9017.19	12.75	0	-566	9346	9192	9046	8892	8746	9270	8970	41	2710	500	6500	10	1	8131000	735	10.30	1.64	12	0.03	878.00	5507.00	12480	20230209	-27.56	7360	20230726	22.83	12480	-27.56	20230209	7360	22.83	20230726	12480	-27.56	20230209	7360	22.83	20230726	0.59	N	060850	500	40 억	1036355	N	N	N	N
71	20231218	110542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9030	-10	5	-0.11	22286520	2472	16.50	9000	9100	8950	11750	6330	9040	9015.58	12.75	0	-558	9346	9192	9046	8892	8746	9270	8970	41	2710	500	6500	10	1	8131000	734	10.28	1.64	12	0.03	878.00	5507.00	12480	20230209	-27.64	7360	20230726	22.69	12480	-27.64	20230209	7360	22.69	20230726	12480	-27.64	20230209	7360	22.69	20230726	0.59	N	060850	500	40 억	1036355	N	N	N	N
72	20231218	100541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9070	30	2	0.33	11548110	1283	8.56	9000	9100	8950	11750	6330	9040	9000.87	12.75	0	-463	9346	9192	9046	8892	8746	9270	8970	41	2710	500	6500	10	1	8131000	737	10.33	1.65	12	0.02	878.00	5507.00	12480	20230209	-27.32	7360	20230726	23.23	12480	-27.32	20230209	7360	23.23	20230726	12480	-27.32	20230209	7360	23.23	20230726	0.59	N	060850	500	40 억	1036355	N	N	N	N
73	20231218	090538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8990	-50	5	-0.55	2679470	298	1.99	9000	9010	8950	11750	6330	9040	8991.51	12.75	0	-290	9346	9192	9046	8892	8746	9270	8970	41	2710	500	6500	10	1	8131000	731	10.24	1.63	12	0.00	878.00	5507.00	12480	20230209	-27.96	7360	20230726	22.15	12480	-27.96	20230209	7360	22.15	20230726	12480	-27.96	20230209	7360	22.15	20230726	0.59	N	060850	500	40 억	1036355	N	N	N	N
74	20231215	160539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9040	0	3	0.00	135581700	14979	87.44	9020	9200	8900	11750	6330	9040	9051.45	12.77	0	-1974	9440	9240	9140	8940	8840	9190	8890	41	2710	500	6500	10	1	8131000	735	10.30	1.64	12	0.18	878.00	5507.00	12480	20230209	-27.56	7360	20230726	22.83	12480	-27.56	20230209	7360	22.83	20230726	12480	-27.56	20230209	7360	22.83	20230726	0.68	N	060850	500	40 억	1038322	N	N	N	N
75	20231215	150542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9040	0	3	0.00	120217240	13279	77.51	9020	9200	8900	11750	6330	9040	9053.18	12.77	0	-1854	9440	9240	9140	8940	8840	9190	8890	41	2710	500	6500	10	1	8131000	735	10.30	1.64	12	0.16	878.00	5507.00	12480	20230209	-27.56	7360	20230726	22.83	12480	-27.56	20230209	7360	22.83	20230726	12480	-27.56	20230209	7360	22.83	20230726	0.68	N	060850	500	40 억	1038322	N	N	N	N
76	20231215	140542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9090	50	2	0.55	115561590	12765	74.51	9020	9200	8900	11750	6330	9040	9053.00	12.77	0	-1823	9440	9240	9140	8940	8840	9190	8890	41	2710	500	6500	10	1	8131000	739	10.35	1.65	12	0.16	878.00	5507.00	12480	20230209	-27.16	7360	20230726	23.51	12480	-27.16	20230209	7360	23.51	20230726	12480	-27.16	20230209	7360	23.51	20230726	0.68	N	060850	500	40 억	1038322	N	N	N	N
77	20231215	130539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9070	30	2	0.33	111014770	12263	71.58	9020	9200	8900	11750	6330	9040	9052.82	12.77	0	-1694	9440	9240	9140	8940	8840	9190	8890	41	2710	500	6500	10	1	8131000	737	10.33	1.65	12	0.15	878.00	5507.00	12480	20230209	-27.32	7360	20230726	23.23	12480	-27.32	20230209	7360	23.23	20230726	12480	-27.32	20230209	7360	23.23	20230726	0.68	N	060850	500	40 억	1038322	N	N	N	N
78	20231215	120539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9050	10	2	0.11	91546780	10104	58.98	9020	9200	8900	11750	6330	9040	9060.45	12.77	0	-1563	9440	9240	9140	8940	8840	9190	8890	41	2710	500	6500	10	1	8131000	736	10.31	1.64	12	0.12	878.00	5507.00	12480	20230209	-27.48	7360	20230726	22.96	12480	-27.48	20230209	7360	22.96	20230726	12480	-27.48	20230209	7360	22.96	20230726	0.68	N	060850	500	40 억	1038322	N	N	N	N
79	20231215	110534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9140	100	2	1.11	83912760	9265	54.08	9020	9200	8900	11750	6330	9040	9056.96	12.77	0	-1233	9440	9240	9140	8940	8840	9190	8890	41	2710	500	6500	10	1	8131000	743	10.41	1.66	12	0.11	878.00	5507.00	12480	20230209	-26.76	7360	20230726	24.18	12480	-26.76	20230209	7360	24.18	20230726	12480	-26.76	20230209	7360	24.18	20230726	0.68	N	060850	500	40 억	1038322	N	N	N	N
80	20231215	100540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9010	-30	5	-0.33	42608690	4744	27.69	9020	9070	8900	11750	6330	9040	8981.60	12.77	0	178	9440	9240	9140	8940	8840	9190	8890	41	2710	500	6500	10	1	8131000	733	10.26	1.64	12	0.06	878.00	5507.00	12480	20230209	-27.80	7360	20230726	22.42	12480	-27.80	20230209	7360	22.42	20230726	12480	-27.80	20230209	7360	22.42	20230726	0.68	N	060850	500	40 억	1038322	N	N	N	N
81	20231215	090540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8950	-90	5	-1.00	12480970	1388	8.10	9020	9020	8900	11750	6330	9040	8992.05	12.77	0	-257	9440	9240	9140	8940	8840	9190	8890	41	2710	500	6500	10	1	8131000	728	10.19	1.63	12	0.02	878.00	5507.00	12480	20230209	-28.29	7360	20230726	21.60	12480	-28.29	20230209	7360	21.60	20230726	12480	-28.29	20230209	7360	21.60	20230726	0.68	N	060850	500	40 억	1038322	N	N	N	N
82	20231214	160536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9040	-260	5	-2.80	156269590	17101	91.66	9220	9340	9040	12090	6510	9300	9138.87	12.79	0	-1439	9593	9446	9323	9176	9053	9385	9115	41	2790	500	6690	10	1	8131000	735	10.30	1.64	12	0.21	878.00	5507.00	12480	20230209	-27.56	7360	20230726	22.83	12480	-27.56	20230209	7360	22.83	20230726	12480	-27.56	20230209	7360	22.83	20230726	0.68	N	060850	500	40 억	1039778	N	N	N	N
83	20231214	150556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9060	-240	5	-2.58	146778120	16052	86.03	9220	9340	9060	12090	6510	9300	9143.91	12.79	0	-1278	9593	9446	9323	9176	9053	9385	9115	41	2790	500	6690	10	1	8131000	737	10.32	1.65	12	0.20	878.00	5507.00	12480	20230209	-27.40	7360	20230726	23.10	12480	-27.40	20230209	7360	23.10	20230726	12480	-27.40	20230209	7360	23.10	20230726	0.68	N	060850	500	40 억	1039778	N	N	N	N
84	20231214	140545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9110	-190	5	-2.04	131280780	14347	76.89	9220	9340	9070	12090	6510	9300	9150.40	12.79	0	-1071	9593	9446	9323	9176	9053	9385	9115	41	2790	500	6690	10	1	8131000	741	10.38	1.65	12	0.18	878.00	5507.00	12480	20230209	-27.00	7360	20230726	23.78	12480	-27.00	20230209	7360	23.78	20230726	12480	-27.00	20230209	7360	23.78	20230726	0.68	N	060850	500	40 억	1039778	N	N	N	N
85	20231214	130552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9130	-170	5	-1.83	118449520	12940	69.35	9220	9340	9070	12090	6510	9300	9153.75	12.79	0	-508	9593	9446	9323	9176	9053	9385	9115	41	2790	500	6690	10	1	8131000	742	10.40	1.66	12	0.16	878.00	5507.00	12480	20230209	-26.84	7360	20230726	24.05	12480	-26.84	20230209	7360	24.05	20230726	12480	-26.84	20230209	7360	24.05	20230726	0.68	N	060850	500	40 억	1039778	N	N	N	N
86	20231214	120602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9100	-200	5	-2.15	106027070	11583	62.08	9220	9340	9070	12090	6510	9300	9153.68	12.79	0	-61	9593	9446	9323	9176	9053	9385	9115	41	2790	500	6690	10	1	8131000	740	10.36	1.65	12	0.14	878.00	5507.00	12480	20230209	-27.08	7360	20230726	23.64	12480	-27.08	20230209	7360	23.64	20230726	12480	-27.08	20230209	7360	23.64	20230726	0.68	N	060850	500	40 억	1039778	N	N	N	N
87	20231214	110539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9150	-150	5	-1.61	83111720	9065	48.59	9220	9340	9070	12090	6510	9300	9168.42	12.79	0	-163	9593	9446	9323	9176	9053	9385	9115	41	2790	500	6690	10	1	8131000	744	10.42	1.66	12	0.11	878.00	5507.00	12480	20230209	-26.68	7360	20230726	24.32	12480	-26.68	20230209	7360	24.32	20230726	12480	-26.68	20230209	7360	24.32	20230726	0.68	N	060850	500	40 억	1039778	N	N	N	N
88	20231214	100532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9210	-90	5	-0.97	35421990	3844	20.60	9220	9340	9190	12090	6510	9300	9214.88	12.79	0	637	9593	9446	9323	9176	9053	9385	9115	41	2790	500	6690	10	1	8131000	749	10.49	1.67	12	0.05	878.00	5507.00	12480	20230209	-26.20	7360	20230726	25.14	12480	-26.20	20230209	7360	25.14	20230726	12480	-26.20	20230209	7360	25.14	20230726	0.68	N	060850	500	40 억	1039778	N	N	N	N
89	20231214	090512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9250	-50	5	-0.54	1466440	159	0.85	9220	9250	9220	12090	6510	9300	9222.89	12.79	0	-18	9593	9446	9323	9176	9053	9385	9115	41	2790	500	6690	10	1	8131000	752	10.54	1.68	12	0.00	878.00	5507.00	12480	20230209	-25.88	7360	20230726	25.68	12480	-25.88	20230209	7360	25.68	20230726	12480	-25.88	20230209	7360	25.68	20230726	0.68	N	060850	500	40 억	1039778	N	N	N	N
90	20231213	160536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9300	-100	5	-1.06	173057370	18657	125.42	9400	9470	9200	12220	6580	9400	9275.73	12.80	0	-1256	9653	9526	9413	9286	9173	9470	9230	41	2820	500	6760	10	1	8131000	756	10.59	1.69	12	0.23	878.00	5507.00	12480	20230209	-25.48	7360	20230726	26.36	12480	-25.48	20230209	7360	26.36	20230726	12480	-25.48	20230209	7360	26.36	20230726	0.67	N	060850	500	40 억	1041065	N	N	N	N
91	20231213	150547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9260	-140	5	-1.49	156353850	16852	113.28	9400	9470	9200	12220	6580	9400	9278.06	12.80	0	-1415	9653	9526	9413	9286	9173	9470	9230	41	2820	500	6760	10	1	8131000	753	10.55	1.68	12	0.21	878.00	5507.00	12480	20230209	-25.80	7360	20230726	25.82	12480	-25.80	20230209	7360	25.82	20230726	12480	-25.80	20230209	7360	25.82	20230726	0.67	N	060850	500	40 억	1041065	N	N	N	N
92	20231213	140547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9310	-90	5	-0.96	52271420	5601	37.65	9400	9470	9280	12220	6580	9400	9332.52	12.80	0	-1335	9653	9526	9413	9286	9173	9470	9230	41	2820	500	6760	10	1	8131000	757	10.60	1.69	12	0.07	878.00	5507.00	12480	20230209	-25.40	7360	20230726	26.49	12480	-25.40	20230209	7360	26.49	20230726	12480	-25.40	20230209	7360	26.49	20230726	0.67	N	060850	500	40 억	1041065	N	N	N	N
93	20231213	130547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9320	-80	5	-0.85	40778530	4370	29.38	9400	9470	9280	12220	6580	9400	9331.47	12.80	0	-1164	9653	9526	9413	9286	9173	9470	9230	41	2820	500	6760	10	1	8131000	758	10.62	1.69	12	0.05	878.00	5507.00	12480	20230209	-25.32	7360	20230726	26.63	12480	-25.32	20230209	7360	26.63	20230726	12480	-25.32	20230209	7360	26.63	20230726	0.67	N	060850	500	40 억	1041065	N	N	N	N
94	20231213	120545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9330	-70	5	-0.74	35214760	3775	25.38	9400	9470	9280	12220	6580	9400	9328.41	12.80	0	-1052	9653	9526	9413	9286	9173	9470	9230	41	2820	500	6760	10	1	8131000	759	10.63	1.69	12	0.05	878.00	5507.00	12480	20230209	-25.24	7360	20230726	26.77	12480	-25.24	20230209	7360	26.77	20230726	12480	-25.24	20230209	7360	26.77	20230726	0.67	N	060850	500	40 억	1041065	N	N	N	N
95	20231213	110547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9320	-80	5	-0.85	23165320	2481	16.68	9400	9470	9300	12220	6580	9400	9337.09	12.80	0	-891	9653	9526	9413	9286	9173	9470	9230	41	2820	500	6760	10	1	8131000	758	10.62	1.69	12	0.03	878.00	5507.00	12480	20230209	-25.32	7360	20230726	26.63	12480	-25.32	20230209	7360	26.63	20230726	12480	-25.32	20230209	7360	26.63	20230726	0.67	N	060850	500	40 억	1041065	N	N	N	N
96	20231213	100550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9300	-100	5	-1.06	16779750	1796	12.07	9400	9470	9300	12220	6580	9400	9342.85	12.80	0	-529	9653	9526	9413	9286	9173	9470	9230	41	2820	500	6760	10	1	8131000	756	10.59	1.69	12	0.02	878.00	5507.00	12480	20230209	-25.48	7360	20230726	26.36	12480	-25.48	20230209	7360	26.36	20230726	12480	-25.48	20230209	7360	26.36	20230726	0.67	N	060850	500	40 억	1041065	N	N	N	N
97	20231213	090541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9460	60	2	0.64	378550	40	0.27	9400	9470	9400	12220	6580	9400	9463.75	12.80	0	-37	9653	9526	9413	9286	9173	9470	9230	41	2820	500	6760	10	1	8131000	769	10.77	1.72	12	0.00	878.00	5507.00	12480	20230209	-24.20	7360	20230726	28.53	12480	-24.20	20230209	7360	28.53	20230726	12480	-24.20	20230209	7360	28.53	20230726	0.67	N	060850	500	40 억	1041065	N	N	N	N
98	20231212	160523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9400	-120	5	-1.26	139334600	14846	125.39	9430	9540	9300	12370	6670	9520	9385.32	12.84	0	-2700	9673	9596	9513	9436	9353	9555	9395	41	2850	500	6850	10	1	8131000	764	10.71	1.71	12	0.18	878.00	5507.00	12480	20230209	-24.68	7360	20230726	27.72	12480	-24.68	20230209	7360	27.72	20230726	12480	-24.68	20230209	7360	27.72	20230726	0.63	N	060850	500	40 억	1043757	N	N	N	N
99	20231212	150529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9390	-130	5	-1.37	132588850	14128	119.32	9430	9540	9300	12370	6670	9520	9384.83	12.84	0	-2325	9673	9596	9513	9436	9353	9555	9395	41	2850	500	6850	10	1	8131000	764	10.69	1.71	12	0.17	878.00	5507.00	12480	20230209	-24.76	7360	20230726	27.58	12480	-24.76	20230209	7360	27.58	20230726	12480	-24.76	20230209	7360	27.58	20230726	0.63	N	060850	500	40 억	1043757	N	N	N	N
100	20231212	140505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9410	-110	5	-1.16	118438320	12619	106.58	9430	9540	9300	12370	6670	9520	9385.71	12.84	0	-2302	9673	9596	9513	9436	9353	9555	9395	41	2850	500	6850	10	1	8131000	765	10.72	1.71	12	0.16	878.00	5507.00	12480	20230209	-24.60	7360	20230726	27.85	12480	-24.60	20230209	7360	27.85	20230726	12480	-24.60	20230209	7360	27.85	20230726	0.63	N	060850	500	40 억	1043757	N	N	N	N
101	20231212	130502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9360	-160	5	-1.68	97916650	10432	88.11	9430	9540	9300	12370	6670	9520	9386.18	12.84	0	-2237	9673	9596	9513	9436	9353	9555	9395	41	2850	500	6850	10	1	8131000	761	10.66	1.70	12	0.13	878.00	5507.00	12480	20230209	-25.00	7360	20230726	27.17	12480	-25.00	20230209	7360	27.17	20230726	12480	-25.00	20230209	7360	27.17	20230726	0.63	N	060850	500	40 억	1043757	N	N	N	N
102	20231212	120500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9340	-180	5	-1.89	87404010	9308	78.61	9430	9540	9300	12370	6670	9520	9390.20	12.84	0	-1625	9673	9596	9513	9436	9353	9555	9395	41	2850	500	6850	10	1	8131000	759	10.64	1.70	12	0.11	878.00	5507.00	12480	20230209	-25.16	7360	20230726	26.90	12480	-25.16	20230209	7360	26.90	20230726	12480	-25.16	20230209	7360	26.90	20230726	0.63	N	060850	500	40 억	1043757	N	N	N	N
103	20231212	110507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9400	-120	5	-1.26	48428540	5140	43.41	9430	9540	9370	12370	6670	9520	9421.89	12.84	0	-757	9673	9596	9513	9436	9353	9555	9395	41	2850	500	6850	10	1	8131000	764	10.71	1.71	12	0.06	878.00	5507.00	12480	20230209	-24.68	7360	20230726	27.72	12480	-24.68	20230209	7360	27.72	20230726	12480	-24.68	20230209	7360	27.72	20230726	0.63	N	060850	500	40 억	1043757	N	N	N	N
104	20231212	100526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9410	-110	5	-1.16	36082140	3831	32.36	9430	9540	9370	12370	6670	9520	9418.47	12.84	0	-175	9673	9596	9513	9436	9353	9555	9395	41	2850	500	6850	10	1	8131000	765	10.72	1.71	12	0.05	878.00	5507.00	12480	20230209	-24.60	7360	20230726	27.85	12480	-24.60	20230209	7360	27.85	20230726	12480	-24.60	20230209	7360	27.85	20230726	0.63	N	060850	500	40 억	1043757	N	N	N	N
105	20231212	090524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9540	20	2	0.21	1443300	153	1.29	9430	9540	9430	12370	6670	9520	9433.33	12.84	0	-23	9673	9596	9513	9436	9353	9555	9395	41	2850	500	6850	10	1	8131000	776	10.87	1.73	12	0.00	878.00	5507.00	12480	20230209	-23.56	7360	20230726	29.62	12480	-23.56	20230209	7360	29.62	20230726	12480	-23.56	20230209	7360	29.62	20230726	0.63	N	060850	500	40 억	1043757	N	N	N	N
106	20231211	160526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9520	90	2	0.95	112485000	11835	38.79	9560	9590	9430	12250	6610	9430	9504.44	12.85	-1291	-2202	9696	9562	9456	9322	9216	9630	9390	41	2820	500	6780	10	1	8131000	774	10.84	1.73	12	0.15	878.00	5507.00	12480	20230209	-23.72	7360	20230726	29.35	12480	-23.72	20230209	7360	29.35	20230726	12480	-23.72	20230209	7360	29.35	20230726	0.60	N	060850	500	40 억	1044644	N	N	N	N
107	20231211	150523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9500	70	2	0.74	106549240	11211	36.74	9560	9590	9430	12250	6610	9430	9503.99	12.85	-1291	-1987	9696	9562	9456	9322	9216	9630	9390	41	2820	500	6780	10	1	8131000	772	10.82	1.73	12	0.14	878.00	5507.00	12480	20230209	-23.88	7360	20230726	29.08	12480	-23.88	20230209	7360	29.08	20230726	12480	-23.88	20230209	7360	29.08	20230726	0.60	N	060850	500	40 억	1044644	N	N	N	N
108	20231211	140524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9480	50	2	0.53	99214520	10438	34.21	9560	9590	9430	12250	6610	9430	9505.13	12.85	-1291	-1835	9696	9562	9456	9322	9216	9630	9390	41	2820	500	6780	10	1	8131000	771	10.80	1.72	12	0.13	878.00	5507.00	12480	20230209	-24.04	7360	20230726	28.80	12480	-24.04	20230209	7360	28.80	20230726	12480	-24.04	20230209	7360	28.80	20230726	0.60	N	060850	500	40 억	1044644	N	N	N	N
109	20231211	130526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9440	10	2	0.11	93357410	9819	32.18	9560	9590	9430	12250	6610	9430	9507.83	12.85	-1291	-1854	9696	9562	9456	9322	9216	9630	9390	41	2820	500	6780	10	1	8131000	768	10.75	1.71	12	0.12	878.00	5507.00	12480	20230209	-24.36	7360	20230726	28.26	12480	-24.36	20230209	7360	28.26	20230726	12480	-24.36	20230209	7360	28.26	20230726	0.60	N	060850	500	40 억	1044644	N	N	N	N
110	20231211	120525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9550	120	2	1.27	66838020	7024	23.02	9560	9590	9430	12250	6610	9430	9515.66	12.85	-1291	-1438	9696	9562	9456	9322	9216	9630	9390	41	2820	500	6780	10	1	8131000	777	10.88	1.73	12	0.09	878.00	5507.00	12480	20230209	-23.48	7360	20230726	29.76	12480	-23.48	20230209	7360	29.76	20230726	12480	-23.48	20230209	7360	29.76	20230726	0.60	N	060850	500	40 억	1044644	N	N	N	N
111	20231211	110523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9530	100	2	1.06	42994780	4524	14.83	9560	9560	9430	12250	6610	9430	9503.71	12.85	-1291	-1149	9696	9562	9456	9322	9216	9630	9390	41	2820	500	6780	10	1	8131000	775	10.85	1.73	12	0.06	878.00	5507.00	12480	20230209	-23.64	7360	20230726	29.48	12480	-23.64	20230209	7360	29.48	20230726	12480	-23.64	20230209	7360	29.48	20230726	0.60	N	060850	500	40 억	1044644	N	N	N	N
112	20231211	100523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9500	70	2	0.74	21957230	2317	7.59	9560	9560	9430	12250	6610	9430	9476.58	12.85	-1291	-282	9696	9562	9456	9322	9216	9630	9390	41	2820	500	6780	10	1	8131000	772	10.82	1.73	12	0.03	878.00	5507.00	12480	20230209	-23.88	7360	20230726	29.08	12480	-23.88	20230209	7360	29.08	20230726	12480	-23.88	20230209	7360	29.08	20230726	0.60	N	060850	500	40 억	1044644	N	N	N	N
113	20231211	090520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9530	100	2	1.06	5227270	547	1.79	9560	9560	9460	12250	6610	9430	9556.25	12.85	-1291	-112	9696	9562	9456	9322	9216	9630	9390	41	2820	500	6780	10	1	8131000	775	10.85	1.73	12	0.01	878.00	5507.00	12480	20230209	-23.64	7360	20230726	29.48	12480	-23.64	20230209	7360	29.48	20230726	12480	-23.64	20230209	7360	29.48	20230726	0.60	N	060850	500	40 억	1044644	N	N	N	N
114	20231208	160517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9430	100	2	1.07	288772150	30512	129.99	9350	9590	9350	12120	6540	9330	9464.27	12.85	0	1166	9683	9506	9323	9146	8963	9595	9235	41	2790	500	6710	10	1	8131000	767	10.74	1.71	12	0.38	878.00	5507.00	12480	20230209	-24.44	7360	20230726	28.12	12480	-24.44	20230209	7360	28.12	20230726	12480	-24.44	20230209	7360	28.12	20230726	0.60	N	060850	500	40 억	1044644	N	N	N	N
115	20231208	150519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9430	100	2	1.07	268266330	28338	120.73	9350	9590	9350	12120	6540	9330	9466.66	12.85	0	2287	9683	9506	9323	9146	8963	9595	9235	41	2790	500	6710	10	1	8131000	767	10.74	1.71	12	0.35	878.00	5507.00	12480	20230209	-24.44	7360	20230726	28.12	12480	-24.44	20230209	7360	28.12	20230726	12480	-24.44	20230209	7360	28.12	20230726	0.60	N	060850	500	40 억	1044644	N	N	N	N
116	20231208	140518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9390	60	2	0.64	250590410	26459	112.73	9350	9590	9350	12120	6540	9330	9470.89	12.85	0	1101	9683	9506	9323	9146	8963	9595	9235	41	2790	500	6710	10	1	8131000	764	10.69	1.71	12	0.33	878.00	5507.00	12480	20230209	-24.76	7360	20230726	27.58	12480	-24.76	20230209	7360	27.58	20230726	12480	-24.76	20230209	7360	27.58	20230726	0.60	N	060850	500	40 억	1044644	N	N	N	N
117	20231208	130518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9530	200	2	2.14	134598290	14179	60.41	9350	9590	9350	12120	6540	9330	9492.79	12.85	0	-375	9683	9506	9323	9146	8963	9595	9235	41	2790	500	6710	10	1	8131000	775	10.85	1.73	12	0.17	878.00	5507.00	12480	20230209	-23.64	7360	20230726	29.48	12480	-23.64	20230209	7360	29.48	20230726	12480	-23.64	20230209	7360	29.48	20230726	0.60	N	060850	500	40 억	1044644	N	N	N	N
118	20231208	120514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9480	150	2	1.61	95694060	10099	43.03	9350	9540	9350	12120	6540	9330	9475.60	12.85	0	-157	9683	9506	9323	9146	8963	9595	9235	41	2790	500	6710	10	1	8131000	771	10.80	1.72	12	0.12	878.00	5507.00	12480	20230209	-24.04	7360	20230726	28.80	12480	-24.04	20230209	7360	28.80	20230726	12480	-24.04	20230209	7360	28.80	20230726	0.60	N	060850	500	40 억	1044644	N	N	N	N
119	20231208	110513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9530	200	2	2.14	66155300	6985	29.76	9350	9530	9350	12120	6540	9330	9471.05	12.85	0	-113	9683	9506	9323	9146	8963	9595	9235	41	2790	500	6710	10	1	8131000	775	10.85	1.73	12	0.09	878.00	5507.00	12480	20230209	-23.64	7360	20230726	29.48	12480	-23.64	20230209	7360	29.48	20230726	12480	-23.64	20230209	7360	29.48	20230726	0.60	N	060850	500	40 억	1044644	N	N	N	N
120	20231208	100521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9450	120	2	1.29	28983090	3067	13.07	9350	9500	9350	12120	6540	9330	9449.98	12.85	0	-338	9683	9506	9323	9146	8963	9595	9235	41	2790	500	6710	10	1	8131000	768	10.76	1.72	12	0.04	878.00	5507.00	12480	20230209	-24.28	7360	20230726	28.40	12480	-24.28	20230209	7360	28.40	20230726	12480	-24.28	20230209	7360	28.40	20230726	0.60	N	060850	500	40 억	1044644	N	N	N	N
121	20231208	090512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9360	30	2	0.32	224410	24	0.10	9350	9360	9350	12120	6540	9330	9350.42	12.85	0	-22	9683	9506	9323	9146	8963	9595	9235	41	2790	500	6710	10	1	8131000	761	10.66	1.70	12	0.00	878.00	5507.00	12480	20230209	-25.00	7360	20230726	27.17	12480	-25.00	20230209	7360	27.17	20230726	12480	-25.00	20230209	7360	27.17	20230726	0.60	N	060850	500	40 억	1044644	N	N	N	N
122	20231207	160515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9330	90	2	0.97	219460710	23463	331.26	9220	9500	9140	12010	6470	9240	9353.48	12.81	0	2791	9400	9320	9220	9140	9040	9360	9180	41	2770	500	6650	10	1	8131000	759	10.63	1.69	12	0.29	878.00	5507.00	12480	20230209	-25.24	7360	20230726	26.77	12480	-25.24	20230209	7360	26.77	20230726	12480	-25.24	20230209	7360	26.77	20230726	0.61	N	060850	500	40 억	1041880	N	N	N	N
123	20231207	150516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9350	110	2	1.19	207596540	22192	313.31	9220	9500	9140	12010	6470	9240	9354.57	12.81	0	2767	9400	9320	9220	9140	9040	9360	9180	41	2770	500	6650	10	1	8131000	760	10.65	1.70	12	0.27	878.00	5507.00	12480	20230209	-25.08	7360	20230726	27.04	12480	-25.08	20230209	7360	27.04	20230726	12480	-25.08	20230209	7360	27.04	20230726	0.61	N	060850	500	40 억	1041880	N	N	N	N
124	20231207	140513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9380	140	2	1.52	192161490	20546	290.07	9220	9500	9140	12010	6470	9240	9352.74	12.81	0	2914	9400	9320	9220	9140	9040	9360	9180	41	2770	500	6650	10	1	8131000	763	10.68	1.70	12	0.25	878.00	5507.00	12480	20230209	-24.84	7360	20230726	27.45	12480	-24.84	20230209	7360	27.45	20230726	12480	-24.84	20230209	7360	27.45	20230726	0.61	N	060850	500	40 억	1041880	N	N	N	N
125	20231207	130514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9360	120	2	1.30	171042900	18299	258.35	9220	9500	9140	12010	6470	9240	9347.12	12.81	0	2685	9400	9320	9220	9140	9040	9360	9180	41	2770	500	6650	10	1	8131000	761	10.66	1.70	12	0.23	878.00	5507.00	12480	20230209	-25.00	7360	20230726	27.17	12480	-25.00	20230209	7360	27.17	20230726	12480	-25.00	20230209	7360	27.17	20230726	0.61	N	060850	500	40 억	1041880	N	N	N	N
126	20231207	120515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9500	260	2	2.81	96925770	10385	146.62	9220	9500	9140	12010	6470	9240	9333.25	12.81	0	2176	9400	9320	9220	9140	9040	9360	9180	41	2770	500	6650	10	1	8131000	772	10.82	1.73	12	0.13	878.00	5507.00	12480	20230209	-23.88	7360	20230726	29.08	12480	-23.88	20230209	7360	29.08	20230726	12480	-23.88	20230209	7360	29.08	20230726	0.61	N	060850	500	40 억	1041880	N	N	N	N
127	20231207	110511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9380	140	2	1.52	64285080	6925	97.77	9220	9400	9140	12010	6470	9240	9283.04	12.81	0	1439	9400	9320	9220	9140	9040	9360	9180	41	2770	500	6650	10	1	8131000	763	10.68	1.70	12	0.09	878.00	5507.00	12480	20230209	-24.84	7360	20230726	27.45	12480	-24.84	20230209	7360	27.45	20230726	12480	-24.84	20230209	7360	27.45	20230726	0.61	N	060850	500	40 억	1041880	N	N	N	N
128	20231207	100511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9280	40	2	0.43	23699470	2568	36.26	9220	9320	9140	12010	6470	9240	9228.77	12.81	0	63	9400	9320	9220	9140	9040	9360	9180	41	2770	500	6650	10	1	8131000	755	10.57	1.69	12	0.03	878.00	5507.00	12480	20230209	-25.64	7360	20230726	26.09	12480	-25.64	20230209	7360	26.09	20230726	12480	-25.64	20230209	7360	26.09	20230726	0.61	N	060850	500	40 억	1041880	N	N	N	N
129	20231207	090516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9220	-20	5	-0.22	27660	3	0.04	9220	9220	9220	12010	6470	9240	9220.00	12.81	0	-2	9400	9320	9220	9140	9040	9360	9180	41	2770	500	6650	10	1	8131000	750	10.50	1.67	12	0.00	878.00	5507.00	12480	20230209	-26.12	7360	20230726	25.27	12480	-26.12	20230209	7360	25.27	20230726	12480	-26.12	20230209	7360	25.27	20230726	0.61	N	060850	500	40 억	1041880	N	N	N	N
130	20231206	160506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9240	20	2	0.22	65425680	7083	58.45	9150	9300	9120	11980	6460	9220	9237.00	12.82	0	-655	9366	9292	9206	9132	9046	9330	9170	41	2760	500	6630	10	1	8131000	751	10.52	1.68	12	0.09	878.00	5507.00	12480	20230209	-25.96	7360	20230726	25.54	12480	-25.96	20230209	7360	25.54	20230726	12480	-25.96	20230209	7360	25.54	20230726	0.62	N	060850	500	40 억	1042526	N	N	N	N
131	20231206	150515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9250	30	2	0.33	63455550	6870	56.69	9150	9300	9120	11980	6460	9220	9236.62	12.82	0	-715	9366	9292	9206	9132	9046	9330	9170	41	2760	500	6630	10	1	8131000	752	10.54	1.68	12	0.08	878.00	5507.00	12480	20230209	-25.88	7360	20230726	25.68	12480	-25.88	20230209	7360	25.68	20230726	12480	-25.88	20230209	7360	25.68	20230726	0.62	N	060850	500	40 억	1042526	N	N	N	N
132	20231206	140514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9270	50	2	0.54	48729940	5281	43.58	9150	9300	9120	11980	6460	9220	9227.41	12.82	0	-507	9366	9292	9206	9132	9046	9330	9170	41	2760	500	6630	10	1	8131000	754	10.56	1.68	12	0.06	878.00	5507.00	12480	20230209	-25.72	7360	20230726	25.95	12480	-25.72	20230209	7360	25.95	20230726	12480	-25.72	20230209	7360	25.95	20230726	0.62	N	060850	500	40 억	1042526	N	N	N	N
133	20231206	130510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9230	10	2	0.11	36800020	3993	32.95	9150	9300	9120	11980	6460	9220	9216.13	12.82	0	-632	9366	9292	9206	9132	9046	9330	9170	41	2760	500	6630	10	1	8131000	750	10.51	1.68	12	0.05	878.00	5507.00	12480	20230209	-26.04	7360	20230726	25.41	12480	-26.04	20230209	7360	25.41	20230726	12480	-26.04	20230209	7360	25.41	20230726	0.62	N	060850	500	40 억	1042526	N	N	N	N
134	20231206	120505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9250	30	2	0.33	31091150	3375	27.85	9150	9300	9120	11980	6460	9220	9212.19	12.82	0	-632	9366	9292	9206	9132	9046	9330	9170	41	2760	500	6630	10	1	8131000	752	10.54	1.68	12	0.04	878.00	5507.00	12480	20230209	-25.88	7360	20230726	25.68	12480	-25.88	20230209	7360	25.68	20230726	12480	-25.88	20230209	7360	25.68	20230726	0.62	N	060850	500	40 억	1042526	N	N	N	N
135	20231206	110515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9240	20	2	0.22	23330810	2536	20.93	9150	9300	9120	11980	6460	9220	9199.85	12.82	0	-506	9366	9292	9206	9132	9046	9330	9170	41	2760	500	6630	10	1	8131000	751	10.52	1.68	12	0.03	878.00	5507.00	12480	20230209	-25.96	7360	20230726	25.54	12480	-25.96	20230209	7360	25.54	20230726	12480	-25.96	20230209	7360	25.54	20230726	0.62	N	060850	500	40 억	1042526	N	N	N	N
136	20231206	100511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9190	-30	5	-0.33	9540610	1042	8.60	9150	9210	9120	11980	6460	9220	9156.06	12.82	0	-65	9366	9292	9206	9132	9046	9330	9170	41	2760	500	6630	10	1	8131000	747	10.47	1.67	12	0.01	878.00	5507.00	12480	20230209	-26.36	7360	20230726	24.86	12480	-26.36	20230209	7360	24.86	20230726	12480	-26.36	20230209	7360	24.86	20230726	0.62	N	060850	500	40 억	1042526	N	N	N	N
137	20231206	090511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9210	-10	5	-0.11	3476900	381	3.14	9150	9210	9120	11980	6460	9220	9125.72	12.82	0	201	9366	9292	9206	9132	9046	9330	9170	41	2760	500	6630	10	1	8131000	749	10.49	1.67	12	0.00	878.00	5507.00	12480	20230209	-26.20	7360	20230726	25.14	12480	-26.20	20230209	7360	25.14	20230726	12480	-26.20	20230209	7360	25.14	20230726	0.62	N	060850	500	40 억	1042526	N	N	N	N
138	20231205	160513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9220	30	2	0.33	111417860	12119	144.33	9140	9280	9120	11940	6440	9190	9193.63	12.81	0	990	9376	9282	9176	9082	8976	9230	9030	41	2750	500	6610	10	1	8131000	750	10.50	1.67	12	0.15	878.00	5507.00	12480	20230209	-26.12	7360	20230726	25.27	12480	-26.12	20230209	7360	25.27	20230726	12480	-26.12	20230209	7360	25.27	20230726	0.63	N	060850	500	40 억	1041499	N	N	N	N
139	20231205	150511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9140	-50	5	-0.54	108325200	11782	140.31	9140	9280	9120	11940	6440	9190	9194.13	12.81	0	839	9376	9282	9176	9082	8976	9230	9030	41	2750	500	6610	10	1	8131000	743	10.41	1.66	12	0.14	878.00	5507.00	12480	20230209	-26.76	7360	20230726	24.18	12480	-26.76	20230209	7360	24.18	20230726	12480	-26.76	20230209	7360	24.18	20230726	0.63	N	060850	500	40 억	1041499	N	N	N	N
140	20231205	140512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9200	10	2	0.11	80545850	8755	104.26	9140	9280	9120	11940	6440	9190	9199.98	12.81	0	1063	9376	9282	9176	9082	8976	9230	9030	41	2750	500	6610	10	1	8131000	748	10.48	1.67	12	0.11	878.00	5507.00	12480	20230209	-26.28	7360	20230726	25.00	12480	-26.28	20230209	7360	25.00	20230726	12480	-26.28	20230209	7360	25.00	20230726	0.63	N	060850	500	40 억	1041499	N	N	N	N
141	20231205	130511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9210	20	2	0.22	58101080	6316	75.22	9140	9280	9120	11940	6440	9190	9199.03	12.81	0	1221	9376	9282	9176	9082	8976	9230	9030	41	2750	500	6610	10	1	8131000	749	10.49	1.67	12	0.08	878.00	5507.00	12480	20230209	-26.20	7360	20230726	25.14	12480	-26.20	20230209	7360	25.14	20230726	12480	-26.20	20230209	7360	25.14	20230726	0.63	N	060850	500	40 억	1041499	N	N	N	N
142	20231205	120507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9190	0	3	0.00	49069260	5336	63.55	9140	9280	9120	11940	6440	9190	9195.89	12.81	0	1477	9376	9282	9176	9082	8976	9230	9030	41	2750	500	6610	10	1	8131000	747	10.47	1.67	12	0.07	878.00	5507.00	12480	20230209	-26.36	7360	20230726	24.86	12480	-26.36	20230209	7360	24.86	20230726	12480	-26.36	20230209	7360	24.86	20230726	0.63	N	060850	500	40 억	1041499	N	N	N	N
143	20231205	110507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9200	10	2	0.11	37336180	4058	48.33	9140	9280	9120	11940	6440	9190	9200.64	12.81	0	1235	9376	9282	9176	9082	8976	9230	9030	41	2750	500	6610	10	1	8131000	748	10.48	1.67	12	0.05	878.00	5507.00	12480	20230209	-26.28	7360	20230726	25.00	12480	-26.28	20230209	7360	25.00	20230726	12480	-26.28	20230209	7360	25.00	20230726	0.63	N	060850	500	40 억	1041499	N	N	N	N
144	20231205	100508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9260	70	2	0.76	31481670	3423	40.76	9140	9280	9120	11940	6440	9190	9197.10	12.81	0	1179	9376	9282	9176	9082	8976	9230	9030	41	2750	500	6610	10	1	8131000	753	10.55	1.68	12	0.04	878.00	5507.00	12480	20230209	-25.80	7360	20230726	25.82	12480	-25.80	20230209	7360	25.82	20230726	12480	-25.80	20230209	7360	25.82	20230726	0.63	N	060850	500	40 억	1041499	N	N	N	N
145	20231205	090506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9120	-70	5	-0.76	630640	69	0.82	9140	9190	9120	11940	6440	9190	9139.71	12.81	0	6	9376	9282	9176	9082	8976	9230	9030	41	2750	500	6610	10	1	8131000	742	10.39	1.66	12	0.00	878.00	5507.00	12480	20230209	-26.92	7360	20230726	23.91	12480	-26.92	20230209	7360	23.91	20230726	12480	-26.92	20230209	7360	23.91	20230726	0.63	N	060850	500	40 억	1041499	N	N	N	N
146	20231204	160507	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9190	0	3	0.00	76706340	8348	51.60	9270	9270	9070	11940	6440	9190	9188.59	12.81	0	28	9463	9326	9193	9056	8923	9260	8990	41	2750	500	6610	10	1	8131000	747	10.47	1.67	12	0.10	878.00	5507.00	12480	20230209	-26.36	7360	20230726	24.86	12480	-26.36	20230209	7360	24.86	20230726	12480	-26.36	20230209	7360	24.86	20230726	0.64	N	060850	500	40 억	1041471	N	N	N	N
147	20231204	150509	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9180	-10	5	-0.11	69401910	7555	46.70	9270	9270	9070	11940	6440	9190	9186.22	12.81	0	353	9463	9326	9193	9056	8923	9260	8990	41	2750	500	6610	10	1	8131000	746	10.46	1.67	12	0.09	878.00	5507.00	12480	20230209	-26.44	7360	20230726	24.73	12480	-26.44	20230209	7360	24.73	20230726	12480	-26.44	20230209	7360	24.73	20230726	0.64	N	060850	500	40 억	1041471	N	N	N	N
148	20231204	140506	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9190	0	3	0.00	47984740	5228	32.32	9270	9270	9070	11940	6440	9190	9178.41	12.81	0	332	9463	9326	9193	9056	8923	9260	8990	41	2750	500	6610	10	1	8131000	747	10.47	1.67	12	0.06	878.00	5507.00	12480	20230209	-26.36	7360	20230726	24.86	12480	-26.36	20230209	7360	24.86	20230726	12480	-26.36	20230209	7360	24.86	20230726	0.64	N	060850	500	40 억	1041471	N	N	N	N
149	20231204	130504	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9190	0	3	0.00	31909200	3480	21.51	9270	9270	9070	11940	6440	9190	9169.31	12.81	0	-325	9463	9326	9193	9056	8923	9260	8990	41	2750	500	6610	10	1	8131000	747	10.47	1.67	12	0.04	878.00	5507.00	12480	20230209	-26.36	7360	20230726	24.86	12480	-26.36	20230209	7360	24.86	20230726	12480	-26.36	20230209	7360	24.86	20230726	0.64	N	060850	500	40 억	1041471	N	N	N	N
150	20231204	120503	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9200	10	2	0.11	26530360	2895	17.89	9270	9270	9070	11940	6440	9190	9164.20	12.81	0	-322	9463	9326	9193	9056	8923	9260	8990	41	2750	500	6610	10	1	8131000	748	10.48	1.67	12	0.04	878.00	5507.00	12480	20230209	-26.28	7360	20230726	25.00	12480	-26.28	20230209	7360	25.00	20230726	12480	-26.28	20230209	7360	25.00	20230726	0.64	N	060850	500	40 억	1041471	N	N	N	N
151	20231204	110506	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9180	-10	5	-0.11	21936830	2395	14.80	9270	9270	9070	11940	6440	9190	9159.43	12.81	0	-274	9463	9326	9193	9056	8923	9260	8990	41	2750	500	6610	10	1	8131000	746	10.46	1.67	12	0.03	878.00	5507.00	12480	20230209	-26.44	7360	20230726	24.73	12480	-26.44	20230209	7360	24.73	20230726	12480	-26.44	20230209	7360	24.73	20230726	0.64	N	060850	500	40 억	1041471	N	N	N	N
152	20231204	100505	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9200	10	2	0.11	14265190	1561	9.65	9270	9270	9070	11940	6440	9190	9138.49	12.81	0	-81	9463	9326	9193	9056	8923	9260	8990	41	2750	500	6610	10	1	8131000	748	10.48	1.67	12	0.02	878.00	5507.00	12480	20230209	-26.28	7360	20230726	25.00	12480	-26.28	20230209	7360	25.00	20230726	12480	-26.28	20230209	7360	25.00	20230726	0.64	N	060850	500	40 억	1041471	N	N	N	N
153	20231204	090505	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9090	-100	5	-1.09	1777300	195	1.21	9270	9270	9090	11940	6440	9190	9114.36	12.81	0	7	9463	9326	9193	9056	8923	9260	8990	41	2750	500	6610	10	1	8131000	739	10.35	1.65	12	0.00	878.00	5507.00	12480	20230209	-27.16	7360	20230726	23.51	12480	-27.16	20230209	7360	23.51	20230726	12480	-27.16	20230209	7360	23.51	20230726	0.64	N	060850	500	40 억	1041471	N	N	N	N
154	20231201	160505	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9190	-130	5	-1.39	149168860	16176	120.19	9280	9330	9060	12110	6530	9320	9221.62	12.83	0	-1428	9486	9402	9256	9172	9026	9445	9215	41	2790	500	6710	10	1	8131000	747	10.47	1.67	12	0.20	878.00	5507.00	12480	20230209	-26.36	7360	20230726	24.86	12480	-26.36	20230209	7360	24.86	20230726	12480	-26.36	20230209	7360	24.86	20230726	0.65	N	060850	500	40 억	1042898	N	N	N	N
155	20231201	150504	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9210	-110	5	-1.18	142690560	15473	114.96	9280	9330	9060	12110	6530	9320	9221.91	12.83	0	-1149	9486	9402	9256	9172	9026	9445	9215	41	2790	500	6710	10	1	8131000	749	10.49	1.67	12	0.19	878.00	5507.00	12480	20230209	-26.20	7360	20230726	25.14	12480	-26.20	20230209	7360	25.14	20230726	12480	-26.20	20230209	7360	25.14	20230726	0.65	N	060850	500	40 억	1042898	N	N	N	N
156	20231201	140504	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9240	-80	5	-0.86	128112260	13893	103.22	9280	9330	9060	12110	6530	9320	9221.35	12.83	0	-773	9486	9402	9256	9172	9026	9445	9215	41	2790	500	6710	10	1	8131000	751	10.52	1.68	12	0.17	878.00	5507.00	12480	20230209	-25.96	7360	20230726	25.54	12480	-25.96	20230209	7360	25.54	20230726	12480	-25.96	20230209	7360	25.54	20230726	0.65	N	060850	500	40 억	1042898	N	N	N	N
157	20231201	130502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9220	-100	5	-1.07	109698220	11896	88.39	9280	9330	9060	12110	6530	9320	9221.44	12.83	0	-710	9486	9402	9256	9172	9026	9445	9215	41	2790	500	6710	10	1	8131000	750	10.50	1.67	12	0.15	878.00	5507.00	12480	20230209	-26.12	7360	20230726	25.27	12480	-26.12	20230209	7360	25.27	20230726	12480	-26.12	20230209	7360	25.27	20230726	0.65	N	060850	500	40 억	1042898	N	N	N	N
158	20231201	120508	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9210	-110	5	-1.18	79658400	8622	64.06	9280	9330	9200	12110	6530	9320	9238.97	12.83	0	-197	9486	9402	9256	9172	9026	9445	9215	41	2790	500	6710	10	1	8131000	749	10.49	1.67	12	0.11	878.00	5507.00	12480	20230209	-26.20	7360	20230726	25.14	12480	-26.20	20230209	7360	25.14	20230726	12480	-26.20	20230209	7360	25.14	20230726	0.65	N	060850	500	40 억	1042898	N	N	N	N
159	20231201	110506	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9280	-40	5	-0.43	43422730	4690	34.85	9280	9330	9200	12110	6530	9320	9258.58	12.83	0	17	9486	9402	9256	9172	9026	9445	9215	41	2790	500	6710	10	1	8131000	755	10.57	1.69	12	0.06	878.00	5507.00	12480	20230209	-25.64	7360	20230726	26.09	12480	-25.64	20230209	7360	26.09	20230726	12480	-25.64	20230209	7360	26.09	20230726	0.65	N	060850	500	40 억	1042898	N	N	N	N
160	20231201	100508	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9260	-60	5	-0.64	21392270	2307	17.14	9280	9330	9250	12110	6530	9320	9272.77	12.83	0	-106	9486	9402	9256	9172	9026	9445	9215	41	2790	500	6710	10	1	8131000	753	10.55	1.68	12	0.03	878.00	5507.00	12480	20230209	-25.80	7360	20230726	25.82	12480	-25.80	20230209	7360	25.82	20230726	12480	-25.80	20230209	7360	25.82	20230726	0.65	N	060850	500	40 억	1042898	N	N	N	N
161	20231201	090502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9320	0	3	0.00	585040	63	0.47	9280	9320	9280	12110	6530	9320	9286.35	12.83	0	-6	9486	9402	9256	9172	9026	9445	9215	41	2790	500	6710	10	1	8131000	758	10.62	1.69	12	0.00	878.00	5507.00	12480	20230209	-25.32	7360	20230726	26.63	12480	-25.32	20230209	7360	26.63	20230726	12480	-25.32	20230209	7360	26.63	20230726	0.65	N	060850	500	40 억	1042898	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History