KissMeData/069410/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160658	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5230	90	2	1.75	476711480	91751	42.13	5120	5280	5120	6680	3600	5140	5193.56	1.48	9273	9273	5400	5270	5140	5010	4880	5335	5075	51	1540	500	3080	10	1	10244824	536	475.45	0.97	12	0.90	11.00	5377.00	8450	20230208	-38.11	4400	20230727	18.86	8450	-38.11	20230208	4400	18.86	20230727	8450	-38.11	20230208	4400	18.86	20230727	7.42	N	069410	500	51 억	151276	N	N	232	N	N
3	20231229	150653	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5230	90	2	1.75	476711480	91751	42.13	5120	5280	5120	6680	3600	5140	5193.56	1.48	9273	9273	5400	5270	5140	5010	4880	5335	5075	51	1540	500	3080	10	1	10244824	536	475.45	0.97	12	0.90	11.00	5377.00	8450	20230208	-38.11	4400	20230727	18.86	8450	-38.11	20230208	4400	18.86	20230727	8450	-38.11	20230208	4400	18.86	20230727	7.42	N	069410	500	51 억	151276	N	N	232	N	N
4	20231229	140654	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5230	90	2	1.75	476711480	91751	42.13	5120	5280	5120	6680	3600	5140	5193.56	1.48	9273	9273	5400	5270	5140	5010	4880	5335	5075	51	1540	500	3080	10	1	10244824	536	475.45	0.97	12	0.90	11.00	5377.00	8450	20230208	-38.11	4400	20230727	18.86	8450	-38.11	20230208	4400	18.86	20230727	8450	-38.11	20230208	4400	18.86	20230727	7.42	N	069410	500	51 억	151276	N	N	232	N	N
5	20231229	130653	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5230	90	2	1.75	476711480	91751	42.13	5120	5280	5120	6680	3600	5140	5193.56	1.48	9273	9273	5400	5270	5140	5010	4880	5335	5075	51	1540	500	3080	10	1	10244824	536	475.45	0.97	12	0.90	11.00	5377.00	8450	20230208	-38.11	4400	20230727	18.86	8450	-38.11	20230208	4400	18.86	20230727	8450	-38.11	20230208	4400	18.86	20230727	7.42	N	069410	500	51 억	151276	N	N	232	N	N
6	20231229	120655	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5230	90	2	1.75	476711480	91751	42.13	5120	5280	5120	6680	3600	5140	5193.56	1.48	9273	9273	5400	5270	5140	5010	4880	5335	5075	51	1540	500	3080	10	1	10244824	536	475.45	0.97	12	0.90	11.00	5377.00	8450	20230208	-38.11	4400	20230727	18.86	8450	-38.11	20230208	4400	18.86	20230727	8450	-38.11	20230208	4400	18.86	20230727	7.42	N	069410	500	51 억	151276	N	N	232	N	N
7	20231229	110626	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5230	90	2	1.75	476711480	91751	42.13	5120	5280	5120	6680	3600	5140	5193.56	1.48	9273	9273	5400	5270	5140	5010	4880	5335	5075	51	1540	500	3080	10	1	10244824	536	475.45	0.97	12	0.90	11.00	5377.00	8450	20230208	-38.11	4400	20230727	18.86	8450	-38.11	20230208	4400	18.86	20230727	8450	-38.11	20230208	4400	18.86	20230727	7.42	N	069410	500	51 억	151276	N	N	232	N	N
8	20231229	100632	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5230	90	2	1.75	476711480	91751	42.13	5120	5280	5120	6680	3600	5140	5193.56	1.48	9273	9273	5400	5270	5140	5010	4880	5335	5075	51	1540	500	3080	10	1	10244824	536	475.45	0.97	12	0.90	11.00	5377.00	8450	20230208	-38.11	4400	20230727	18.86	8450	-38.11	20230208	4400	18.86	20230727	8450	-38.11	20230208	4400	18.86	20230727	7.42	N	069410	500	51 억	151276	N	N	232	N	N
9	20231229	090632	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5230	90	2	1.75	476711480	91751	42.13	5120	5280	5120	6680	3600	5140	5193.56	1.48	9273	9273	5400	5270	5140	5010	4880	5335	5075	51	1540	500	3080	10	1	10244824	536	475.45	0.97	12	0.90	11.00	5377.00	8450	20230208	-38.11	4400	20230727	18.86	8450	-38.11	20230208	4400	18.86	20230727	8450	-38.11	20230208	4400	18.86	20230727	7.42	N	069410	500	51 억	151276	N	N	232	N	N
10	20231228	160626	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5230	90	2	1.75	464317760	89392	41.05	5120	5280	5120	6680	3600	5140	5193.56	1.39	0	9273	5400	5270	5140	5010	4880	5335	5075	51	1540	500	3080	10	1	10244824	536	475.45	0.97	12	0.87	11.00	5377.00	8450	20230208	-38.11	4400	20230727	18.86	8450	-38.11	20230208	4400	18.86	20230727	8450	-38.11	20230208	4400	18.86	20230727	7.42	N	069410	500	51 억	142003	N	N	232	N	N
11	20231228	150632	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5200	60	2	1.17	384541230	74110	34.03	5120	5280	5120	6680	3600	5140	5188.86	1.39	0	9735	5400	5270	5140	5010	4880	5335	5075	51	1540	500	3080	10	1	10244824	533	472.73	0.97	12	0.72	11.00	5377.00	8450	20230208	-38.46	4400	20230727	18.18	8450	-38.46	20230208	4400	18.18	20230727	8450	-38.46	20230208	4400	18.18	20230727	7.42	N	069410	500	51 억	142003	N	N	70	N	N
12	20231228	140625	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5180	40	2	0.78	354747230	68372	31.40	5120	5280	5120	6680	3600	5140	5188.56	1.39	0	9257	5400	5270	5140	5010	4880	5335	5075	51	1540	500	3080	10	1	10244824	531	470.91	0.96	12	0.67	11.00	5377.00	8450	20230208	-38.70	4400	20230727	17.73	8450	-38.70	20230208	4400	17.73	20230727	8450	-38.70	20230208	4400	17.73	20230727	7.42	N	069410	500	51 억	142003	N	N	70	N	N
13	20231228	130625	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5190	50	2	0.97	311675200	60043	27.57	5120	5280	5120	6680	3600	5140	5190.95	1.39	0	6254	5400	5270	5140	5010	4880	5335	5075	51	1540	500	3080	10	1	10244824	532	471.82	0.97	12	0.59	11.00	5377.00	8450	20230208	-38.58	4400	20230727	17.95	8450	-38.58	20230208	4400	17.95	20230727	8450	-38.58	20230208	4400	17.95	20230727	7.42	N	069410	500	51 억	142003	N	N	70	N	N
14	20231228	120627	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5190	50	2	0.97	293023570	56446	25.92	5120	5280	5120	6680	3600	5140	5191.31	1.39	0	6051	5400	5270	5140	5010	4880	5335	5075	51	1540	500	3080	10	1	10244824	532	471.82	0.97	12	0.55	11.00	5377.00	8450	20230208	-38.58	4400	20230727	17.95	8450	-38.58	20230208	4400	17.95	20230727	8450	-38.58	20230208	4400	17.95	20230727	7.42	N	069410	500	51 억	142003	N	N	70	N	N
15	20231228	110628	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5160	20	2	0.39	276947010	53342	24.49	5120	5280	5120	6680	3600	5140	5192.01	1.39	0	6026	5400	5270	5140	5010	4880	5335	5075	51	1540	500	3080	10	1	10244824	529	469.09	0.96	12	0.52	11.00	5377.00	8450	20230208	-38.93	4400	20230727	17.27	8450	-38.93	20230208	4400	17.27	20230727	8450	-38.93	20230208	4400	17.27	20230727	7.42	N	069410	500	51 억	142003	N	N	70	N	N
16	20231228	100625	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5230	90	2	1.75	200054980	38477	17.67	5120	5280	5120	6680	3600	5140	5199.49	1.39	0	1987	5400	5270	5140	5010	4880	5335	5075	51	1540	500	3080	10	1	10244824	536	475.45	0.97	12	0.38	11.00	5377.00	8450	20230208	-38.11	4400	20230727	18.86	8450	-38.11	20230208	4400	18.86	20230727	8450	-38.11	20230208	4400	18.86	20230727	7.42	N	069410	500	51 억	142003	N	N	70	N	N
17	20231228	090625	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5190	50	2	0.97	56227940	10950	5.03	5120	5200	5120	6680	3600	5140	5134.93	1.39	0	2574	5400	5270	5140	5010	4880	5335	5075	51	1540	500	3080	10	1	10244824	532	471.82	0.97	12	0.11	11.00	5377.00	8450	20230208	-38.58	4400	20230727	17.95	8450	-38.58	20230208	4400	17.95	20230727	8450	-38.58	20230208	4400	17.95	20230727	7.42	N	069410	500	51 억	142003	N	N	70	N	N
18	20231227	160621	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5140	70	2	1.38	1122065550	216892	127.40	5040	5270	5010	6590	3550	5070	5173.52	1.37	0	1222	5516	5292	5146	4922	4776	5220	4850	51	1520	500	3040	10	1	10244824	527	467.27	0.96	12	2.12	11.00	5377.00	8450	20230208	-39.17	4400	20230727	16.82	8450	-39.17	20230208	4400	16.82	20230727	8450	-39.17	20230208	4400	16.82	20230727	7.33	N	069410	500	51 억	139955	N	N	66	N	N
19	20231227	150629	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5170	100	2	1.97	1074044680	207565	121.92	5040	5270	5010	6590	3550	5070	5174.50	1.37	0	367	5516	5292	5146	4922	4776	5220	4850	51	1520	500	3040	10	1	10244824	530	470.00	0.96	12	2.03	11.00	5377.00	8450	20230208	-38.82	4400	20230727	17.50	8450	-38.82	20230208	4400	17.50	20230727	8450	-38.82	20230208	4400	17.50	20230727	7.33	N	069410	500	51 억	139955	N	N	24	N	N
20	20231227	140627	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5200	130	2	2.56	981618130	189639	111.39	5040	5270	5010	6590	3550	5070	5176.25	1.37	0	-2038	5516	5292	5146	4922	4776	5220	4850	51	1520	500	3040	10	1	10244824	533	472.73	0.97	12	1.85	11.00	5377.00	8450	20230208	-38.46	4400	20230727	18.18	8450	-38.46	20230208	4400	18.18	20230727	8450	-38.46	20230208	4400	18.18	20230727	7.33	N	069410	500	51 억	139955	N	N	24	N	N
21	20231227	130622	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5200	130	2	2.56	899019510	173774	102.08	5040	5270	5010	6590	3550	5070	5173.50	1.37	0	-1089	5516	5292	5146	4922	4776	5220	4850	51	1520	500	3040	10	1	10244824	533	472.73	0.97	12	1.70	11.00	5377.00	8450	20230208	-38.46	4400	20230727	18.18	8450	-38.46	20230208	4400	18.18	20230727	8450	-38.46	20230208	4400	18.18	20230727	7.33	N	069410	500	51 억	139955	N	N	24	N	N
22	20231227	120623	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5160	90	2	1.78	747750710	144668	84.98	5040	5270	5010	6590	3550	5070	5168.74	1.37	0	-10834	5516	5292	5146	4922	4776	5220	4850	51	1520	500	3040	10	1	10244824	529	469.09	0.96	12	1.41	11.00	5377.00	8450	20230208	-38.93	4400	20230727	17.27	8450	-38.93	20230208	4400	17.27	20230727	8450	-38.93	20230208	4400	17.27	20230727	7.33	N	069410	500	51 억	139955	N	N	24	N	N
23	20231227	110626	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5180	110	2	2.17	406253340	79052	46.44	5040	5210	5010	6590	3550	5070	5139.06	1.37	0	-3795	5516	5292	5146	4922	4776	5220	4850	51	1520	500	3040	10	1	10244824	531	470.91	0.96	12	0.77	11.00	5377.00	8450	20230208	-38.70	4400	20230727	17.73	8450	-38.70	20230208	4400	17.73	20230727	8450	-38.70	20230208	4400	17.73	20230727	7.33	N	069410	500	51 억	139955	N	N	24	N	N
24	20231227	100627	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5140	70	2	1.38	334057590	65011	38.19	5040	5210	5010	6590	3550	5070	5138.48	1.37	0	-4746	5516	5292	5146	4922	4776	5220	4850	51	1520	500	3040	10	1	10244824	527	467.27	0.96	12	0.63	11.00	5377.00	8450	20230208	-39.17	4400	20230727	16.82	8450	-39.17	20230208	4400	16.82	20230727	8450	-39.17	20230208	4400	16.82	20230727	7.33	N	069410	500	51 억	139955	N	N	24	N	N
25	20231227	090628	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5120	50	2	0.99	67135400	13245	7.78	5040	5130	5010	6590	3550	5070	5068.74	1.37	0	7363	5516	5292	5146	4922	4776	5220	4850	51	1520	500	3040	10	1	10244824	525	465.45	0.95	12	0.13	11.00	5377.00	8450	20230208	-39.41	4400	20230727	16.36	8450	-39.41	20230208	4400	16.36	20230727	8450	-39.41	20230208	4400	16.36	20230727	7.33	N	069410	500	51 억	139955	N	N	24	N	N
26	20231226	160628	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5070	-30	5	-0.59	845821940	164709	173.34	5100	5370	5000	6630	3570	5100	5135.98	1.31	0	5905	5326	5212	5136	5022	4946	5175	4985	51	1530	500	3060	10	1	10244824	519	460.91	0.94	12	1.61	11.00	5377.00	8450	20230208	-40.00	4400	20230727	15.23	8450	-40.00	20230208	4400	15.23	20230727	8450	-40.00	20230208	4400	15.23	20230727	7.45	N	069410	500	51 억	134048	N	N	24	N	N
27	20231226	150625	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5250	150	2	2.94	586226490	113764	119.72	5100	5370	5000	6630	3570	5100	5153.20	1.31	0	-1347	5326	5212	5136	5022	4946	5175	4985	51	1530	500	3060	10	1	10244824	538	477.27	0.98	12	1.11	11.00	5377.00	8450	20230208	-37.87	4400	20230727	19.32	8450	-37.87	20230208	4400	19.32	20230727	8450	-37.87	20230208	4400	19.32	20230727	7.45	N	069410	500	51 억	134048	N	N	20	N	N
28	20231226	140627	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5050	-50	5	-0.98	249291030	49151	51.73	5100	5170	5000	6630	3570	5100	5071.71	1.31	0	-166	5326	5212	5136	5022	4946	5175	4985	51	1530	500	3060	10	1	10244824	517	459.09	0.94	12	0.48	11.00	5377.00	8450	20230208	-40.24	4400	20230727	14.77	8450	-40.24	20230208	4400	14.77	20230727	8450	-40.24	20230208	4400	14.77	20230727	7.45	N	069410	500	51 억	134048	N	N	20	N	N
29	20231226	130627	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5100	0	3	0.00	199694610	39403	41.47	5100	5170	5000	6630	3570	5100	5067.67	1.31	0	-1077	5326	5212	5136	5022	4946	5175	4985	51	1530	500	3060	10	1	10244824	522	463.64	0.95	12	0.38	11.00	5377.00	8450	20230208	-39.64	4400	20230727	15.91	8450	-39.64	20230208	4400	15.91	20230727	8450	-39.64	20230208	4400	15.91	20230727	7.45	N	069410	500	51 억	134048	N	N	20	N	N
30	20231226	120626	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5090	-10	5	-0.20	174331250	34419	36.22	5100	5170	5000	6630	3570	5100	5064.55	1.31	0	291	5326	5212	5136	5022	4946	5175	4985	51	1530	500	3060	10	1	10244824	521	462.73	0.95	12	0.34	11.00	5377.00	8450	20230208	-39.76	4400	20230727	15.68	8450	-39.76	20230208	4400	15.68	20230727	8450	-39.76	20230208	4400	15.68	20230727	7.45	N	069410	500	51 억	134048	N	N	20	N	N
31	20231226	110628	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5100	0	3	0.00	159402790	31488	33.14	5100	5170	5000	6630	3570	5100	5061.84	1.31	0	-900	5326	5212	5136	5022	4946	5175	4985	51	1530	500	3060	10	1	10244824	522	463.64	0.95	12	0.31	11.00	5377.00	8450	20230208	-39.64	4400	20230727	15.91	8450	-39.64	20230208	4400	15.91	20230727	8450	-39.64	20230208	4400	15.91	20230727	7.45	N	069410	500	51 억	134048	N	N	20	N	N
32	20231226	100626	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5070	-30	5	-0.59	131711030	26071	27.44	5100	5170	5000	6630	3570	5100	5051.25	1.31	0	526	5326	5212	5136	5022	4946	5175	4985	51	1530	500	3060	10	1	10244824	519	460.91	0.94	12	0.25	11.00	5377.00	8450	20230208	-40.00	4400	20230727	15.23	8450	-40.00	20230208	4400	15.23	20230727	8450	-40.00	20230208	4400	15.23	20230727	7.45	N	069410	500	51 억	134048	N	N	20	N	N
33	20231226	090627	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5130	30	2	0.59	26321080	5140	5.41	5100	5170	5100	6630	3570	5100	5122.63	1.31	0	-984	5326	5212	5136	5022	4946	5175	4985	51	1530	500	3060	10	1	10244824	526	466.36	0.95	12	0.05	11.00	5377.00	8450	20230208	-39.29	4400	20230727	16.59	8450	-39.29	20230208	4400	16.59	20230727	8450	-39.29	20230208	4400	16.59	20230727	7.45	N	069410	500	51 억	134048	N	N	20	N	N
34	20231222	160618	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5100	-40	5	-0.78	467269530	90650	62.36	5140	5250	5060	6680	3600	5140	5154.66	1.34	0	-2973	5446	5292	5206	5052	4966	5250	5010	51	1540	500	3080	10	1	10244824	522	463.64	0.95	12	0.88	11.00	5377.00	8450	20230208	-39.64	4400	20230727	15.91	8450	-39.64	20230208	4400	15.91	20230727	8450	-39.64	20230208	4400	15.91	20230727	7.30	N	069410	500	51 억	137021	N	N	20	N	N
35	20231222	150616	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5150	10	2	0.19	436184940	84569	58.17	5140	5250	5060	6680	3600	5140	5157.74	1.34	0	-3333	5446	5292	5206	5052	4966	5250	5010	51	1540	500	3080	10	1	10244824	528	468.18	0.96	12	0.83	11.00	5377.00	8450	20230208	-39.05	4400	20230727	17.05	8450	-39.05	20230208	4400	17.05	20230727	8450	-39.05	20230208	4400	17.05	20230727	7.30	N	069410	500	51 억	137021	N	N	21	N	N
36	20231222	140613	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5150	10	2	0.19	323695720	62703	43.13	5140	5250	5060	6680	3600	5140	5162.36	1.34	0	-7403	5446	5292	5206	5052	4966	5250	5010	51	1540	500	3080	10	1	10244824	528	468.18	0.96	12	0.61	11.00	5377.00	8450	20230208	-39.05	4400	20230727	17.05	8450	-39.05	20230208	4400	17.05	20230727	8450	-39.05	20230208	4400	17.05	20230727	7.30	N	069410	500	51 억	137021	N	N	21	N	N
37	20231222	130615	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5180	40	2	0.78	287058180	55608	38.25	5140	5250	5060	6680	3600	5140	5162.17	1.34	0	-8887	5446	5292	5206	5052	4966	5250	5010	51	1540	500	3080	10	1	10244824	531	470.91	0.96	12	0.54	11.00	5377.00	8450	20230208	-38.70	4400	20230727	17.73	8450	-38.70	20230208	4400	17.73	20230727	8450	-38.70	20230208	4400	17.73	20230727	7.30	N	069410	500	51 억	137021	N	N	21	N	N
38	20231222	120613	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5140	0	3	0.00	259884620	50341	34.63	5140	5250	5060	6680	3600	5140	5162.48	1.34	0	-9791	5446	5292	5206	5052	4966	5250	5010	51	1540	500	3080	10	1	10244824	527	467.27	0.96	12	0.49	11.00	5377.00	8450	20230208	-39.17	4400	20230727	16.82	8450	-39.17	20230208	4400	16.82	20230727	8450	-39.17	20230208	4400	16.82	20230727	7.30	N	069410	500	51 억	137021	N	N	21	N	N
39	20231222	110615	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5180	40	2	0.78	214863880	41623	28.63	5140	5250	5060	6680	3600	5140	5162.14	1.34	0	-10129	5446	5292	5206	5052	4966	5250	5010	51	1540	500	3080	10	1	10244824	531	470.91	0.96	12	0.41	11.00	5377.00	8450	20230208	-38.70	4400	20230727	17.73	8450	-38.70	20230208	4400	17.73	20230727	8450	-38.70	20230208	4400	17.73	20230727	7.30	N	069410	500	51 억	137021	N	N	21	N	N
40	20231222	100612	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5190	50	2	0.97	107242040	20948	14.41	5140	5200	5060	6680	3600	5140	5119.44	1.34	0	-5504	5446	5292	5206	5052	4966	5250	5010	51	1540	500	3080	10	1	10244824	532	471.82	0.97	12	0.20	11.00	5377.00	8450	20230208	-38.58	4400	20230727	17.95	8450	-38.58	20230208	4400	17.95	20230727	8450	-38.58	20230208	4400	17.95	20230727	7.30	N	069410	500	51 억	137021	N	N	21	N	N
41	20231222	090614	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5100	-40	5	-0.78	19854040	3869	2.66	5140	5190	5100	6680	3600	5140	5131.57	1.34	0	-1185	5446	5292	5206	5052	4966	5250	5010	51	1540	500	3080	10	1	10244824	522	463.64	0.95	12	0.04	11.00	5377.00	8450	20230208	-39.64	4400	20230727	15.91	8450	-39.64	20230208	4400	15.91	20230727	8450	-39.64	20230208	4400	15.91	20230727	7.30	N	069410	500	51 억	137021	N	N	21	N	N
42	20231221	160611	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5140	-130	5	-2.47	748237530	143314	43.59	5230	5360	5120	6850	3690	5270	5221.01	1.43	0	-9845	5436	5352	5236	5152	5036	5395	5195	51	1580	500	3160	10	1	10244824	527	467.27	0.96	12	1.40	11.00	5377.00	8450	20230208	-39.17	4400	20230727	16.82	8450	-39.17	20230208	4400	16.82	20230727	8450	-39.17	20230208	4400	16.82	20230727	7.26	N	069410	500	51 억	146863	N	N	21	N	N
43	20231221	150612	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5150	-120	5	-2.28	688118360	131627	40.03	5230	5360	5130	6850	3690	5270	5227.57	1.43	0	-10991	5436	5352	5236	5152	5036	5395	5195	51	1580	500	3160	10	1	10244824	528	468.18	0.96	12	1.28	11.00	5377.00	8450	20230208	-39.05	4400	20230727	17.05	8450	-39.05	20230208	4400	17.05	20230727	8450	-39.05	20230208	4400	17.05	20230727	7.26	N	069410	500	51 억	146863	N	N	18	N	N
44	20231221	140611	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5180	-90	5	-1.71	611682660	116801	35.52	5230	5360	5140	6850	3690	5270	5236.77	1.43	0	-9463	5436	5352	5236	5152	5036	5395	5195	51	1580	500	3160	10	1	10244824	531	470.91	0.96	12	1.14	11.00	5377.00	8450	20230208	-38.70	4400	20230727	17.73	8450	-38.70	20230208	4400	17.73	20230727	8450	-38.70	20230208	4400	17.73	20230727	7.26	N	069410	500	51 억	146863	N	N	18	N	N
45	20231221	130611	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5200	-70	5	-1.33	568488600	108481	32.99	5230	5360	5140	6850	3690	5270	5240.26	1.43	0	-8101	5436	5352	5236	5152	5036	5395	5195	51	1580	500	3160	10	1	10244824	533	472.73	0.97	12	1.06	11.00	5377.00	8450	20230208	-38.46	4400	20230727	18.18	8450	-38.46	20230208	4400	18.18	20230727	8450	-38.46	20230208	4400	18.18	20230727	7.26	N	069410	500	51 억	146863	N	N	18	N	N
46	20231221	120613	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5270	0	3	0.00	533256200	101742	30.94	5230	5360	5140	6850	3690	5270	5241.07	1.43	0	-7670	5436	5352	5236	5152	5036	5395	5195	51	1580	500	3160	10	1	10244824	540	479.09	0.98	12	0.99	11.00	5377.00	8450	20230208	-37.63	4400	20230727	19.77	8450	-37.63	20230208	4400	19.77	20230727	8450	-37.63	20230208	4400	19.77	20230727	7.26	N	069410	500	51 억	146863	N	N	18	N	N
47	20231221	110614	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5190	-80	5	-1.52	433051660	82575	25.11	5230	5360	5140	6850	3690	5270	5244.13	1.43	0	-9672	5436	5352	5236	5152	5036	5395	5195	51	1580	500	3160	10	1	10244824	532	471.82	0.97	12	0.81	11.00	5377.00	8450	20230208	-38.58	4400	20230727	17.95	8450	-38.58	20230208	4400	17.95	20230727	8450	-38.58	20230208	4400	17.95	20230727	7.26	N	069410	500	51 억	146863	N	N	18	N	N
48	20231221	100610	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5280	10	2	0.19	285412960	54240	16.50	5230	5360	5200	6850	3690	5270	5261.94	1.43	0	-4967	5436	5352	5236	5152	5036	5395	5195	51	1580	500	3160	10	1	10244824	541	480.00	0.98	12	0.53	11.00	5377.00	8450	20230208	-37.51	4400	20230727	20.00	8450	-37.51	20230208	4400	20.00	20230727	8450	-37.51	20230208	4400	20.00	20230727	7.26	N	069410	500	51 억	146863	N	N	18	N	N
49	20231221	090611	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5230	-40	5	-0.76	90946430	17442	5.30	5230	5260	5200	6850	3690	5270	5211.95	1.43	0	1084	5436	5352	5236	5152	5036	5395	5195	51	1580	500	3160	10	1	10244824	536	475.45	0.97	12	0.17	11.00	5377.00	8450	20230208	-38.11	4400	20230727	18.86	8450	-38.11	20230208	4400	18.86	20230727	8450	-38.11	20230208	4400	18.86	20230727	7.26	N	069410	500	51 억	146863	N	N	18	N	N
50	20231220	160612	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5270	0	3	0.00	1685220450	322762	112.72	5190	5320	5120	6850	3690	5270	5221.24	1.89	0	-43569	5590	5430	5190	5030	4790	5510	5110	51	1580	500	3160	10	1	10244824	540	479.09	0.98	12	3.15	11.00	5377.00	8450	20230208	-37.63	4400	20230727	19.77	8450	-37.63	20230208	4400	19.77	20230727	8450	-37.63	20230208	4400	19.77	20230727	7.27	N	069410	500	51 억	193649	N	N	18	N	N
51	20231220	150645	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5250	-20	5	-0.38	1570874090	301005	105.12	5190	5320	5120	6850	3690	5270	5218.76	1.89	0	-36420	5590	5430	5190	5030	4790	5510	5110	51	1580	500	3160	10	1	10244824	538	477.27	0.98	12	2.94	11.00	5377.00	8450	20230208	-37.87	4400	20230727	19.32	8450	-37.87	20230208	4400	19.32	20230727	8450	-37.87	20230208	4400	19.32	20230727	7.27	N	069410	500	51 억	193649	N	N	0	N	N
52	20231220	140651	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5160	-110	5	-2.09	691602060	133671	46.68	5190	5240	5120	6850	3690	5270	5173.88	1.89	0	-11830	5590	5430	5190	5030	4790	5510	5110	51	1580	500	3160	10	1	10244824	529	469.09	0.96	12	1.30	11.00	5377.00	8450	20230208	-38.93	4400	20230727	17.27	8450	-38.93	20230208	4400	17.27	20230727	8450	-38.93	20230208	4400	17.27	20230727	7.27	N	069410	500	51 억	193649	N	N	0	N	N
53	20231220	130648	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5150	-120	5	-2.28	630353920	121746	42.52	5190	5240	5120	6850	3690	5270	5177.58	1.89	0	-5617	5590	5430	5190	5030	4790	5510	5110	51	1580	500	3160	10	1	10244824	528	468.18	0.96	12	1.19	11.00	5377.00	8450	20230208	-39.05	4400	20230727	17.05	8450	-39.05	20230208	4400	17.05	20230727	8450	-39.05	20230208	4400	17.05	20230727	7.27	N	069410	500	51 억	193649	N	N	0	N	N
54	20231220	120610	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5180	-90	5	-1.71	523906980	101093	35.31	5190	5240	5120	6850	3690	5270	5182.38	1.89	0	4954	5590	5430	5190	5030	4790	5510	5110	51	1580	500	3160	10	1	10244824	531	470.91	0.96	12	0.99	11.00	5377.00	8450	20230208	-38.70	4400	20230727	17.73	8450	-38.70	20230208	4400	17.73	20230727	8450	-38.70	20230208	4400	17.73	20230727	7.27	N	069410	500	51 억	193649	N	N	0	N	N
55	20231220	110613	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5170	-100	5	-1.90	479264350	92448	32.29	5190	5240	5120	6850	3690	5270	5184.10	1.89	0	2591	5590	5430	5190	5030	4790	5510	5110	51	1580	500	3160	10	1	10244824	530	470.00	0.96	12	0.90	11.00	5377.00	8450	20230208	-38.82	4400	20230727	17.50	8450	-38.82	20230208	4400	17.50	20230727	8450	-38.82	20230208	4400	17.50	20230727	7.27	N	069410	500	51 억	193649	N	N	0	N	N
56	20231220	100612	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5210	-60	5	-1.14	261705460	50524	17.65	5190	5240	5120	6850	3690	5270	5179.74	1.89	0	1618	5590	5430	5190	5030	4790	5510	5110	51	1580	500	3160	10	1	10244824	534	473.64	0.97	12	0.49	11.00	5377.00	8450	20230208	-38.34	4400	20230727	18.41	8450	-38.34	20230208	4400	18.41	20230727	8450	-38.34	20230208	4400	18.41	20230727	7.27	N	069410	500	51 억	193649	N	N	0	N	N
57	20231220	090611	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5150	-120	5	-2.28	127546390	24739	8.64	5190	5190	5120	6850	3690	5270	5155.45	1.89	0	3684	5590	5430	5190	5030	4790	5510	5110	51	1580	500	3160	10	1	10244824	528	468.18	0.96	12	0.24	11.00	5377.00	8450	20230208	-39.05	4400	20230727	17.05	8450	-39.05	20230208	4400	17.05	20230727	8450	-39.05	20230208	4400	17.05	20230727	7.27	N	069410	500	51 억	193649	N	N	0	N	N
58	20231219	160611	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5270	260	2	5.19	1366762270	265273	431.72	4970	5350	4950	6510	3510	5010	5150.40	2.25	0	-36703	5153	5081	4998	4926	4843	5117	4962	51	1500	500	3000	10	1	10244824	540	479.09	0.98	12	2.59	11.00	5377.00	8450	20230208	-37.63	4400	20230727	19.77	8450	-37.63	20230208	4400	19.77	20230727	8450	-37.63	20230208	4400	19.77	20230727	7.31	N	069410	500	51 억	230189	N	N	24	N	N
59	20231219	150613	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5110	100	2	2.00	840483590	164860	268.30	4970	5210	4950	6510	3510	5010	5098.17	2.25	0	-25170	5153	5081	4998	4926	4843	5117	4962	51	1500	500	3000	10	1	10244824	524	464.55	0.95	12	1.61	11.00	5377.00	8450	20230208	-39.53	4400	20230727	16.14	8450	-39.53	20230208	4400	16.14	20230727	8450	-39.53	20230208	4400	16.14	20230727	7.31	N	069410	500	51 억	230189	N	N	24	N	N
60	20231219	140610	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5070	60	2	1.20	356409760	70624	114.94	4970	5120	4950	6510	3510	5010	5046.58	2.25	0	-4874	5153	5081	4998	4926	4843	5117	4962	51	1500	500	3000	10	1	10244824	519	460.91	0.94	12	0.69	11.00	5377.00	8450	20230208	-40.00	4400	20230727	15.23	8450	-40.00	20230208	4400	15.23	20230727	8450	-40.00	20230208	4400	15.23	20230727	7.31	N	069410	500	51 억	230189	N	N	24	N	N
61	20231219	130613	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5070	60	2	1.20	338932770	67176	109.33	4970	5120	4950	6510	3510	5010	5045.44	2.25	0	-4437	5153	5081	4998	4926	4843	5117	4962	51	1500	500	3000	10	1	10244824	519	460.91	0.94	12	0.66	11.00	5377.00	8450	20230208	-40.00	4400	20230727	15.23	8450	-40.00	20230208	4400	15.23	20230727	8450	-40.00	20230208	4400	15.23	20230727	7.31	N	069410	500	51 억	230189	N	N	24	N	N
62	20231219	120614	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5060	50	2	1.00	310508130	61558	100.18	4970	5120	4950	6510	3510	5010	5044.16	2.25	0	-2195	5153	5081	4998	4926	4843	5117	4962	51	1500	500	3000	10	1	10244824	518	460.00	0.94	12	0.60	11.00	5377.00	8450	20230208	-40.12	4400	20230727	15.00	8450	-40.12	20230208	4400	15.00	20230727	8450	-40.12	20230208	4400	15.00	20230727	7.31	N	069410	500	51 억	230189	N	N	24	N	N
63	20231219	110612	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5070	60	2	1.20	244056920	48477	78.89	4970	5120	4950	6510	3510	5010	5034.49	2.25	0	-1227	5153	5081	4998	4926	4843	5117	4962	51	1500	500	3000	10	1	10244824	519	460.91	0.94	12	0.47	11.00	5377.00	8450	20230208	-40.00	4400	20230727	15.23	8450	-40.00	20230208	4400	15.23	20230727	8450	-40.00	20230208	4400	15.23	20230727	7.31	N	069410	500	51 억	230189	N	N	24	N	N
64	20231219	100610	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5040	30	2	0.60	213461000	42404	69.01	4970	5120	4950	6510	3510	5010	5033.98	2.25	0	-252	5153	5081	4998	4926	4843	5117	4962	51	1500	500	3000	10	1	10244824	516	458.18	0.94	12	0.41	11.00	5377.00	8450	20230208	-40.36	4400	20230727	14.55	8450	-40.36	20230208	4400	14.55	20230727	8450	-40.36	20230208	4400	14.55	20230727	7.31	N	069410	500	51 억	230189	N	N	24	N	N
65	20231219	090610	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5000	-10	5	-0.20	29323120	5875	9.56	4970	5030	4970	6510	3510	5010	4991.17	2.25	0	1024	5153	5081	4998	4926	4843	5117	4962	51	1500	500	3000	10	1	10244824	512	454.55	0.93	12	0.06	11.00	5377.00	8450	20230208	-40.83	4400	20230727	13.64	8450	-40.83	20230208	4400	13.64	20230727	8450	-40.83	20230208	4400	13.64	20230727	7.31	N	069410	500	51 억	230189	N	N	24	N	N
66	20231218	160609	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5010	105	2	2.14	305236490	61082	59.49	4980	5070	4915	6370	3435	4905	4997.13	2.27	0	-1578	5145	5025	4960	4840	4775	4992	4807	51	1465	500	2940	10	1	10244824	513	455.45	0.93	12	0.60	11.00	5377.00	8450	20230208	-40.71	4400	20230727	13.86	8450	-40.71	20230208	4400	13.86	20230727	8450	-40.71	20230208	4400	13.86	20230727	7.44	N	069410	500	51 억	232349	N	N	24	N	N
67	20231218	150610	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5030	125	2	2.55	271356730	54328	52.91	4980	5070	4915	6370	3435	4905	4994.79	2.27	0	-1017	5145	5025	4960	4840	4775	4992	4807	51	1465	500	2940	10	1	10244824	515	457.27	0.94	12	0.53	11.00	5377.00	8450	20230208	-40.47	4400	20230727	14.32	8450	-40.47	20230208	4400	14.32	20230727	8450	-40.47	20230208	4400	14.32	20230727	7.44	N	069410	500	51 억	232349	N	N	0	N	N
68	20231218	140607	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4980	75	2	1.53	219872080	44047	42.90	4980	5070	4915	6370	3435	4905	4991.76	2.27	0	-531	5145	5025	4960	4840	4775	4992	4807	51	1465	500	2940	5	1	10244824	510	452.73	0.93	12	0.43	11.00	5377.00	8450	20230208	-41.07	4400	20230727	13.18	8450	-41.07	20230208	4400	13.18	20230727	8450	-41.07	20230208	4400	13.18	20230727	7.44	N	069410	500	51 억	232349	N	N	0	N	N
69	20231218	130608	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4990	85	2	1.73	185233810	37089	36.12	4980	5070	4915	6370	3435	4905	4994.31	2.27	0	-428	5145	5025	4960	4840	4775	4992	4807	51	1465	500	2940	5	1	10244824	511	453.64	0.93	12	0.36	11.00	5377.00	8450	20230208	-40.95	4400	20230727	13.41	8450	-40.95	20230208	4400	13.41	20230727	8450	-40.95	20230208	4400	13.41	20230727	7.44	N	069410	500	51 억	232349	N	N	0	N	N
70	20231218	120604	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4995	90	2	1.83	163657310	32768	31.91	4980	5070	4915	6370	3435	4905	4994.42	2.27	0	854	5145	5025	4960	4840	4775	4992	4807	51	1465	500	2940	5	1	10244824	512	454.09	0.93	12	0.32	11.00	5377.00	8450	20230208	-40.89	4400	20230727	13.52	8450	-40.89	20230208	4400	13.52	20230727	8450	-40.89	20230208	4400	13.52	20230727	7.44	N	069410	500	51 억	232349	N	N	0	N	N
71	20231218	110607	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5010	105	2	2.14	146994930	29443	28.68	4980	5070	4915	6370	3435	4905	4992.53	2.27	0	1992	5145	5025	4960	4840	4775	4992	4807	51	1465	500	2940	10	1	10244824	513	455.45	0.93	12	0.29	11.00	5377.00	8450	20230208	-40.71	4400	20230727	13.86	8450	-40.71	20230208	4400	13.86	20230727	8450	-40.71	20230208	4400	13.86	20230727	7.44	N	069410	500	51 억	232349	N	N	0	N	N
72	20231218	100607	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5010	105	2	2.14	94030080	18901	18.41	4980	5010	4915	6370	3435	4905	4974.87	2.27	0	-905	5145	5025	4960	4840	4775	4992	4807	51	1465	500	2940	10	1	10244824	513	455.45	0.93	12	0.18	11.00	5377.00	8450	20230208	-40.71	4400	20230727	13.86	8450	-40.71	20230208	4400	13.86	20230727	8450	-40.71	20230208	4400	13.86	20230727	7.44	N	069410	500	51 억	232349	N	N	0	N	N
73	20231218	090603	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4960	55	2	1.12	10229320	2066	2.01	4980	4980	4915	6370	3435	4905	4951.27	2.27	0	-1106	5145	5025	4960	4840	4775	4992	4807	51	1465	500	2940	5	1	10244824	508	450.91	0.92	12	0.02	11.00	5377.00	8450	20230208	-41.30	4400	20230727	12.73	8450	-41.30	20230208	4400	12.73	20230727	8450	-41.30	20230208	4400	12.73	20230727	7.44	N	069410	500	51 억	232349	N	N	0	N	N
74	20231215	160605	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4905	-85	5	-1.70	506506995	102356	100.56	4990	5080	4895	6480	3495	4990	4948.48	2.43	0	-20567	5243	5116	5043	4916	4843	5080	4880	51	1490	500	2990	5	1	10244824	503	445.91	0.91	12	1.00	11.00	5377.00	8450	20230208	-41.95	4400	20230727	11.48	8450	-41.95	20230208	4400	11.48	20230727	8450	-41.95	20230208	4400	11.48	20230727	7.32	N	069410	500	51 억	249052	N	N	74	N	N
75	20231215	150607	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4910	-80	5	-1.60	459266635	92723	91.09	4990	5080	4895	6480	3495	4990	4953.10	2.43	0	-20736	5243	5116	5043	4916	4843	5080	4880	51	1490	500	2990	5	1	10244824	503	446.36	0.91	12	0.91	11.00	5377.00	8450	20230208	-41.89	4400	20230727	11.59	8450	-41.89	20230208	4400	11.59	20230727	8450	-41.89	20230208	4400	11.59	20230727	7.32	N	069410	500	51 억	249052	N	N	74	N	N
76	20231215	140607	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4910	-80	5	-1.60	374228415	75377	74.05	4990	5080	4905	6480	3495	4990	4964.76	2.43	0	-17726	5243	5116	5043	4916	4843	5080	4880	51	1490	500	2990	5	1	10244824	503	446.36	0.91	12	0.74	11.00	5377.00	8450	20230208	-41.89	4400	20230727	11.59	8450	-41.89	20230208	4400	11.59	20230727	8450	-41.89	20230208	4400	11.59	20230727	7.32	N	069410	500	51 억	249052	N	N	74	N	N
77	20231215	130604	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4935	-55	5	-1.10	268923490	53984	53.04	4990	5080	4925	6480	3495	4990	4981.54	2.43	0	-16873	5243	5116	5043	4916	4843	5080	4880	51	1490	500	2990	5	1	10244824	506	448.64	0.92	12	0.53	11.00	5377.00	8450	20230208	-41.60	4400	20230727	12.16	8450	-41.60	20230208	4400	12.16	20230727	8450	-41.60	20230208	4400	12.16	20230727	7.32	N	069410	500	51 억	249052	N	N	74	N	N
78	20231215	120604	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4985	-5	5	-0.10	169537585	33894	33.30	4990	5080	4970	6480	3495	4990	5001.99	2.43	0	-9396	5243	5116	5043	4916	4843	5080	4880	51	1490	500	2990	5	1	10244824	511	453.18	0.93	12	0.33	11.00	5377.00	8450	20230208	-41.01	4400	20230727	13.30	8450	-41.01	20230208	4400	13.30	20230727	8450	-41.01	20230208	4400	13.30	20230727	7.32	N	069410	500	51 억	249052	N	N	74	N	N
79	20231215	110559	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5030	40	2	0.80	92206045	18394	18.07	4990	5080	4970	6480	3495	4990	5012.83	2.43	0	-2747	5243	5116	5043	4916	4843	5080	4880	51	1490	500	2990	10	1	10244824	515	457.27	0.94	12	0.18	11.00	5377.00	8450	20230208	-40.47	4400	20230727	14.32	8450	-40.47	20230208	4400	14.32	20230727	8450	-40.47	20230208	4400	14.32	20230727	7.32	N	069410	500	51 억	249052	N	N	74	N	N
80	20231215	100605	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5040	50	2	1.00	57017905	11373	11.17	4990	5080	4970	6480	3495	4990	5013.44	2.43	0	-4284	5243	5116	5043	4916	4843	5080	4880	51	1490	500	2990	10	1	10244824	516	458.18	0.94	12	0.11	11.00	5377.00	8450	20230208	-40.36	4400	20230727	14.55	8450	-40.36	20230208	4400	14.55	20230727	8450	-40.36	20230208	4400	14.55	20230727	7.32	N	069410	500	51 억	249052	N	N	74	N	N
81	20231215	090605	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4975	-15	5	-0.30	24649990	4937	4.85	4990	5020	4975	6480	3495	4990	4992.91	2.43	0	-3369	5243	5116	5043	4916	4843	5080	4880	51	1490	500	2990	5	1	10244824	510	452.27	0.93	12	0.05	11.00	5377.00	8450	20230208	-41.12	4400	20230727	13.07	8450	-41.12	20230208	4400	13.07	20230727	8450	-41.12	20230208	4400	13.07	20230727	7.32	N	069410	500	51 억	249052	N	N	74	N	N
82	20231214	160602	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4990	-80	5	-1.58	509501725	101331	53.64	5100	5170	4970	6590	3550	5070	5028.34	2.54	0	-11633	5343	5206	5113	4976	4883	5160	4930	51	1520	500	3040	5	1	10244824	511	453.64	0.93	12	0.99	11.00	5377.00	8450	20230208	-40.95	4400	20230727	13.41	8450	-40.95	20230208	4400	13.41	20230727	8450	-40.95	20230208	4400	13.41	20230727	7.04	N	069410	500	51 억	260669	N	N	74	N	N
83	20231214	150624	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5000	-70	5	-1.38	489931710	97406	51.56	5100	5170	4970	6590	3550	5070	5029.79	2.54	0	-11007	5343	5206	5113	4976	4883	5160	4930	51	1520	500	3040	10	1	10244824	512	454.55	0.93	12	0.95	11.00	5377.00	8450	20230208	-40.83	4400	20230727	13.64	8450	-40.83	20230208	4400	13.64	20230727	8450	-40.83	20230208	4400	13.64	20230727	7.04	N	069410	500	51 억	260669	N	N	118	N	N
84	20231214	140609	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5030	-40	5	-0.79	436111835	86629	45.86	5100	5170	4970	6590	3550	5070	5034.25	2.54	0	-7711	5343	5206	5113	4976	4883	5160	4930	51	1520	500	3040	10	1	10244824	515	457.27	0.94	12	0.85	11.00	5377.00	8450	20230208	-40.47	4400	20230727	14.32	8450	-40.47	20230208	4400	14.32	20230727	8450	-40.47	20230208	4400	14.32	20230727	7.04	N	069410	500	51 억	260669	N	N	118	N	N
85	20231214	130619	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5010	-60	5	-1.18	382610675	75966	40.21	5100	5170	4970	6590	3550	5070	5036.60	2.54	0	-5480	5343	5206	5113	4976	4883	5160	4930	51	1520	500	3040	10	1	10244824	513	455.45	0.93	12	0.74	11.00	5377.00	8450	20230208	-40.71	4400	20230727	13.86	8450	-40.71	20230208	4400	13.86	20230727	8450	-40.71	20230208	4400	13.86	20230727	7.04	N	069410	500	51 억	260669	N	N	118	N	N
86	20231214	120630	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4980	-90	5	-1.78	357102890	70849	37.51	5100	5170	4970	6590	3550	5070	5040.34	2.54	0	-4263	5343	5206	5113	4976	4883	5160	4930	51	1520	500	3040	5	1	10244824	510	452.73	0.93	12	0.69	11.00	5377.00	8450	20230208	-41.07	4400	20230727	13.18	8450	-41.07	20230208	4400	13.18	20230727	8450	-41.07	20230208	4400	13.18	20230727	7.04	N	069410	500	51 억	260669	N	N	118	N	N
87	20231214	110604	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5070	0	3	0.00	232782545	45975	24.34	5100	5170	4970	6590	3550	5070	5063.24	2.54	0	4155	5343	5206	5113	4976	4883	5160	4930	51	1520	500	3040	10	1	10244824	519	460.91	0.94	12	0.45	11.00	5377.00	8450	20230208	-40.00	4400	20230727	15.23	8450	-40.00	20230208	4400	15.23	20230727	8450	-40.00	20230208	4400	15.23	20230727	7.04	N	069410	500	51 억	260669	N	N	118	N	N
88	20231214	100557	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5090	20	2	0.39	170534525	33627	17.80	5100	5170	4970	6590	3550	5070	5071.36	2.54	0	4841	5343	5206	5113	4976	4883	5160	4930	51	1520	500	3040	10	1	10244824	521	462.73	0.95	12	0.33	11.00	5377.00	8450	20230208	-39.76	4400	20230727	15.68	8450	-39.76	20230208	4400	15.68	20230727	8450	-39.76	20230208	4400	15.68	20230727	7.04	N	069410	500	51 억	260669	N	N	118	N	N
89	20231214	090537	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5130	60	2	1.18	26070510	5097	2.70	5100	5170	5090	6590	3550	5070	5114.87	2.54	0	964	5343	5206	5113	4976	4883	5160	4930	51	1520	500	3040	10	1	10244824	526	466.36	0.95	12	0.05	11.00	5377.00	8450	20230208	-39.29	4400	20230727	16.59	8450	-39.29	20230208	4400	16.59	20230727	8450	-39.29	20230208	4400	16.59	20230727	7.04	N	069410	500	51 억	260669	N	N	118	N	N
90	20231213	160601	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5070	-180	5	-3.43	949527680	185351	122.62	5250	5250	5020	6820	3680	5250	5122.98	2.23	0	35156	5443	5346	5273	5176	5103	5310	5140	51	1570	500	3150	10	1	10244824	519	460.91	0.94	12	1.81	11.00	5377.00	8450	20230208	-40.00	4400	20230727	15.23	8450	-40.00	20230208	4400	15.23	20230727	8450	-40.00	20230208	4400	15.23	20230727	7.03	N	069410	500	51 억	228713	N	N	118	N	N
91	20231213	150614	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5050	-200	5	-3.81	898374260	175226	115.92	5250	5250	5020	6820	3680	5250	5126.95	2.23	0	34342	5443	5346	5273	5176	5103	5310	5140	51	1570	500	3150	10	1	10244824	517	459.09	0.94	12	1.71	11.00	5377.00	8450	20230208	-40.24	4400	20230727	14.77	8450	-40.24	20230208	4400	14.77	20230727	8450	-40.24	20230208	4400	14.77	20230727	7.03	N	069410	500	51 억	228713	N	N	88	N	N
92	20231213	140613	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5100	-150	5	-2.86	633760170	123092	81.43	5250	5250	5100	6820	3680	5250	5148.67	2.23	0	14917	5443	5346	5273	5176	5103	5310	5140	51	1570	500	3150	10	1	10244824	522	463.64	0.95	12	1.20	11.00	5377.00	8450	20230208	-39.64	4400	20230727	15.91	8450	-39.64	20230208	4400	15.91	20230727	8450	-39.64	20230208	4400	15.91	20230727	7.03	N	069410	500	51 억	228713	N	N	88	N	N
93	20231213	130613	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5150	-100	5	-1.90	539226430	104600	69.20	5250	5250	5100	6820	3680	5250	5155.13	2.23	0	9439	5443	5346	5273	5176	5103	5310	5140	51	1570	500	3150	10	1	10244824	528	468.18	0.96	12	1.02	11.00	5377.00	8450	20230208	-39.05	4400	20230727	17.05	8450	-39.05	20230208	4400	17.05	20230727	8450	-39.05	20230208	4400	17.05	20230727	7.03	N	069410	500	51 억	228713	N	N	88	N	N
94	20231213	120611	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5160	-90	5	-1.71	475908170	92342	61.09	5250	5250	5100	6820	3680	5250	5153.76	2.23	0	12173	5443	5346	5273	5176	5103	5310	5140	51	1570	500	3150	10	1	10244824	529	469.09	0.96	12	0.90	11.00	5377.00	8450	20230208	-38.93	4400	20230727	17.27	8450	-38.93	20230208	4400	17.27	20230727	8450	-38.93	20230208	4400	17.27	20230727	7.03	N	069410	500	51 억	228713	N	N	88	N	N
95	20231213	110613	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5130	-120	5	-2.29	357222430	69146	45.74	5250	5250	5120	6820	3680	5250	5166.21	2.23	0	9768	5443	5346	5273	5176	5103	5310	5140	51	1570	500	3150	10	1	10244824	526	466.36	0.95	12	0.67	11.00	5377.00	8450	20230208	-39.29	4400	20230727	16.59	8450	-39.29	20230208	4400	16.59	20230727	8450	-39.29	20230208	4400	16.59	20230727	7.03	N	069410	500	51 억	228713	N	N	88	N	N
96	20231213	100616	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5170	-80	5	-1.52	241053760	46587	30.82	5250	5250	5140	6820	3680	5250	5174.27	2.23	0	5387	5443	5346	5273	5176	5103	5310	5140	51	1570	500	3150	10	1	10244824	530	470.00	0.96	12	0.45	11.00	5377.00	8450	20230208	-38.82	4400	20230727	17.50	8450	-38.82	20230208	4400	17.50	20230727	8450	-38.82	20230208	4400	17.50	20230727	7.03	N	069410	500	51 억	228713	N	N	88	N	N
97	20231213	090607	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5180	-70	5	-1.33	42998790	8258	5.46	5250	5250	5180	6820	3680	5250	5206.93	2.23	0	-897	5443	5346	5273	5176	5103	5310	5140	51	1570	500	3150	10	1	10244824	531	470.91	0.96	12	0.08	11.00	5377.00	8450	20230208	-38.70	4400	20230727	17.73	8450	-38.70	20230208	4400	17.73	20230727	8450	-38.70	20230208	4400	17.73	20230727	7.03	N	069410	500	51 억	228713	N	N	88	N	N
98	20231212	160547	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5250	-20	5	-0.38	784909310	148820	45.24	5280	5370	5200	6850	3690	5270	5274.30	2.38	0	-14778	5536	5402	5316	5182	5096	5360	5140	51	1580	500	3160	10	1	10244824	538	477.27	0.98	12	1.45	11.00	5377.00	8450	20230208	-37.87	4400	20230727	19.32	8450	-37.87	20230208	4400	19.32	20230727	8450	-37.87	20230208	4400	19.32	20230727	6.51	N	069410	500	51 억	243332	N	N	88	N	N
99	20231212	150553	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5250	-20	5	-0.38	709537080	134443	40.87	5280	5370	5200	6850	3690	5270	5277.61	2.38	0	-13889	5536	5402	5316	5182	5096	5360	5140	51	1580	500	3160	10	1	10244824	538	477.27	0.98	12	1.31	11.00	5377.00	8450	20230208	-37.87	4400	20230727	19.32	8450	-37.87	20230208	4400	19.32	20230727	8450	-37.87	20230208	4400	19.32	20230727	6.51	N	069410	500	51 억	243332	N	N	155	N	N
100	20231212	140525	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5280	10	2	0.19	665809120	126117	38.34	5280	5370	5200	6850	3690	5270	5279.30	2.38	0	-12869	5536	5402	5316	5182	5096	5360	5140	51	1580	500	3160	10	1	10244824	541	480.00	0.98	12	1.23	11.00	5377.00	8450	20230208	-37.51	4400	20230727	20.00	8450	-37.51	20230208	4400	20.00	20230727	8450	-37.51	20230208	4400	20.00	20230727	6.51	N	069410	500	51 억	243332	N	N	155	N	N
101	20231212	130524	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5270	0	3	0.00	611548000	115777	35.20	5280	5370	5200	6850	3690	5270	5282.13	2.38	0	-15801	5536	5402	5316	5182	5096	5360	5140	51	1580	500	3160	10	1	10244824	540	479.09	0.98	12	1.13	11.00	5377.00	8450	20230208	-37.63	4400	20230727	19.77	8450	-37.63	20230208	4400	19.77	20230727	8450	-37.63	20230208	4400	19.77	20230727	6.51	N	069410	500	51 억	243332	N	N	155	N	N
102	20231212	120523	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5250	-20	5	-0.38	577409200	109282	33.22	5280	5370	5200	6850	3690	5270	5283.67	2.38	0	-14671	5536	5402	5316	5182	5096	5360	5140	51	1580	500	3160	10	1	10244824	538	477.27	0.98	12	1.07	11.00	5377.00	8450	20230208	-37.87	4400	20230727	19.32	8450	-37.87	20230208	4400	19.32	20230727	8450	-37.87	20230208	4400	19.32	20230727	6.51	N	069410	500	51 억	243332	N	N	155	N	N
103	20231212	110529	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5270	0	3	0.00	519497660	98268	29.87	5280	5370	5200	6850	3690	5270	5286.55	2.38	0	-14410	5536	5402	5316	5182	5096	5360	5140	51	1580	500	3160	10	1	10244824	540	479.09	0.98	12	0.96	11.00	5377.00	8450	20230208	-37.63	4400	20230727	19.77	8450	-37.63	20230208	4400	19.77	20230727	8450	-37.63	20230208	4400	19.77	20230727	6.51	N	069410	500	51 억	243332	N	N	155	N	N
104	20231212	100550	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5320	50	2	0.95	401998220	75936	23.08	5280	5370	5200	6850	3690	5270	5293.93	2.38	0	-10734	5536	5402	5316	5182	5096	5360	5140	51	1580	500	3160	10	1	10244824	545	483.64	0.99	12	0.74	11.00	5377.00	8450	20230208	-37.04	4400	20230727	20.91	8450	-37.04	20230208	4400	20.91	20230727	8450	-37.04	20230208	4400	20.91	20230727	6.51	N	069410	500	51 억	243332	N	N	155	N	N
105	20231212	090548	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5270	0	3	0.00	127678570	24335	7.40	5280	5310	5200	6850	3690	5270	5246.64	2.38	0	1487	5536	5402	5316	5182	5096	5360	5140	51	1580	500	3160	10	1	10244824	540	479.09	0.98	12	0.24	11.00	5377.00	8450	20230208	-37.63	4400	20230727	19.77	8450	-37.63	20230208	4400	19.77	20230727	8450	-37.63	20230208	4400	19.77	20230727	6.51	N	069410	500	51 억	243332	N	N	155	N	N
106	20231211	160551	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5270	-80	5	-1.50	1735789190	326193	71.92	5370	5450	5230	6950	3750	5350	5321.37	1.25	-58831	52452	5530	5440	5280	5190	5030	5485	5235	51	1600	500	3210	10	1	10244824	540	479.09	0.98	12	3.18	11.00	5377.00	8450	20230208	-37.63	4400	20230727	19.77	8450	-37.63	20230208	4400	19.77	20230727	8450	-37.63	20230208	4400	19.77	20230727	7.03	N	069410	500	51 억	127914	N	N	155	N	N
107	20231211	150548	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5240	-110	5	-2.06	1568131370	294262	64.88	5370	5450	5230	6950	3750	5350	5329.02	1.25	-58831	39346	5530	5440	5280	5190	5030	5485	5235	51	1600	500	3210	10	1	10244824	537	476.36	0.97	12	2.87	11.00	5377.00	8450	20230208	-37.99	4400	20230727	19.09	8450	-37.99	20230208	4400	19.09	20230727	8450	-37.99	20230208	4400	19.09	20230727	7.03	N	069410	500	51 억	127914	N	N	78	N	N
108	20231211	140548	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5340	-10	5	-0.19	1072376960	200245	44.15	5370	5450	5280	6950	3750	5350	5355.33	1.25	-58831	11189	5530	5440	5280	5190	5030	5485	5235	51	1600	500	3210	10	1	10244824	547	485.45	0.99	12	1.95	11.00	5377.00	8450	20230208	-36.80	4400	20230727	21.36	8450	-36.80	20230208	4400	21.36	20230727	8450	-36.80	20230208	4400	21.36	20230727	7.03	N	069410	500	51 억	127914	N	N	78	N	N
109	20231211	130550	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5370	20	2	0.37	920847810	172011	37.93	5370	5450	5280	6950	3750	5350	5353.43	1.25	-58831	13152	5530	5440	5280	5190	5030	5485	5235	51	1600	500	3210	10	1	10244824	550	488.18	1.00	12	1.68	11.00	5377.00	8450	20230208	-36.45	4400	20230727	22.05	8450	-36.45	20230208	4400	22.05	20230727	8450	-36.45	20230208	4400	22.05	20230727	7.03	N	069410	500	51 억	127914	N	N	78	N	N
110	20231211	120548	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5360	10	2	0.19	812089380	151685	33.44	5370	5450	5280	6950	3750	5350	5353.79	1.25	-58831	10542	5530	5440	5280	5190	5030	5485	5235	51	1600	500	3210	10	1	10244824	549	487.27	1.00	12	1.48	11.00	5377.00	8450	20230208	-36.57	4400	20230727	21.82	8450	-36.57	20230208	4400	21.82	20230727	8450	-36.57	20230208	4400	21.82	20230727	7.03	N	069410	500	51 억	127914	N	N	78	N	N
111	20231211	110546	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5320	-30	5	-0.56	675908630	126210	27.83	5370	5450	5280	6950	3750	5350	5355.44	1.25	-58831	19467	5530	5440	5280	5190	5030	5485	5235	51	1600	500	3210	10	1	10244824	545	483.64	0.99	12	1.23	11.00	5377.00	8450	20230208	-37.04	4400	20230727	20.91	8450	-37.04	20230208	4400	20.91	20230727	8450	-37.04	20230208	4400	20.91	20230727	7.03	N	069410	500	51 억	127914	N	N	78	N	N
112	20231211	100546	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5330	-20	5	-0.37	496671980	92409	20.38	5370	5450	5280	6950	3750	5350	5374.77	1.25	-58831	8263	5530	5440	5280	5190	5030	5485	5235	51	1600	500	3210	10	1	10244824	546	484.55	0.99	12	0.90	11.00	5377.00	8450	20230208	-36.92	4400	20230727	21.14	8450	-36.92	20230208	4400	21.14	20230727	8450	-36.92	20230208	4400	21.14	20230727	7.03	N	069410	500	51 억	127914	N	N	78	N	N
113	20231211	090544	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5380	30	2	0.56	89331740	16734	3.69	5370	5380	5280	6950	3750	5350	5338.20	1.25	-58831	-7883	5530	5440	5280	5190	5030	5485	5235	51	1600	500	3210	10	1	10244824	551	489.09	1.00	12	0.16	11.00	5377.00	8450	20230208	-36.33	4400	20230727	22.27	8450	-36.33	20230208	4400	22.27	20230727	8450	-36.33	20230208	4400	22.27	20230727	7.03	N	069410	500	51 억	127914	N	N	78	N	N
114	20231208	160540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5350	50	2	0.94	2370227270	450663	15.45	5230	5370	5120	6890	3710	5300	5259.20	1.25	0	56042	6233	5766	5313	4846	4393	6000	5080	51	1590	500	3180	10	1	10244824	548	486.36	0.99	12	4.40	11.00	5377.00	8450	20230208	-36.69	4400	20230727	21.59	8450	-36.69	20230208	4400	21.59	20230727	8450	-36.69	20230208	4400	21.59	20230727	7.06	N	069410	500	51 억	127914	N	N	78	N	N
115	20231208	150542	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5330	30	2	0.57	2215548200	421655	14.45	5230	5370	5120	6890	3710	5300	5254.37	1.25	0	52768	6233	5766	5313	4846	4393	6000	5080	51	1590	500	3180	10	1	10244824	546	484.55	0.99	12	4.12	11.00	5377.00	8450	20230208	-36.92	4400	20230727	21.14	8450	-36.92	20230208	4400	21.14	20230727	8450	-36.92	20230208	4400	21.14	20230727	7.06	N	069410	500	51 억	127914	N	N	27	N	N
116	20231208	140541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5340	40	2	0.75	2002828370	381428	13.07	5230	5370	5120	6890	3710	5300	5250.82	1.25	0	47460	6233	5766	5313	4846	4393	6000	5080	51	1590	500	3180	10	1	10244824	547	485.45	0.99	12	3.72	11.00	5377.00	8450	20230208	-36.80	4400	20230727	21.36	8450	-36.80	20230208	4400	21.36	20230727	8450	-36.80	20230208	4400	21.36	20230727	7.06	N	069410	500	51 억	127914	N	N	27	N	N
117	20231208	130541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5230	-70	5	-1.32	1703595970	325049	11.14	5230	5370	5120	6890	3710	5300	5240.97	1.25	0	53273	6233	5766	5313	4846	4393	6000	5080	51	1590	500	3180	10	1	10244824	536	475.45	0.97	12	3.17	11.00	5377.00	8450	20230208	-38.11	4400	20230727	18.86	8450	-38.11	20230208	4400	18.86	20230727	8450	-38.11	20230208	4400	18.86	20230727	7.06	N	069410	500	51 억	127914	N	N	27	N	N
118	20231208	120538	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5240	-60	5	-1.13	1619483320	309011	10.59	5230	5370	5120	6890	3710	5300	5240.78	1.25	0	55056	6233	5766	5313	4846	4393	6000	5080	51	1590	500	3180	10	1	10244824	537	476.36	0.97	12	3.02	11.00	5377.00	8450	20230208	-37.99	4400	20230727	19.09	8450	-37.99	20230208	4400	19.09	20230727	8450	-37.99	20230208	4400	19.09	20230727	7.06	N	069410	500	51 억	127914	N	N	27	N	N
119	20231208	110536	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5240	-60	5	-1.13	1480372160	282332	9.68	5230	5370	5120	6890	3710	5300	5243.29	1.25	0	50857	6233	5766	5313	4846	4393	6000	5080	51	1590	500	3180	10	1	10244824	537	476.36	0.97	12	2.76	11.00	5377.00	8450	20230208	-37.99	4400	20230727	19.09	8450	-37.99	20230208	4400	19.09	20230727	8450	-37.99	20230208	4400	19.09	20230727	7.06	N	069410	500	51 억	127914	N	N	27	N	N
120	20231208	100544	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5320	20	2	0.38	1204635220	229692	7.87	5230	5370	5120	6890	3710	5300	5244.47	1.25	0	29743	6233	5766	5313	4846	4393	6000	5080	51	1590	500	3180	10	1	10244824	545	483.64	0.99	12	2.24	11.00	5377.00	8450	20230208	-37.04	4400	20230727	20.91	8450	-37.04	20230208	4400	20.91	20230727	8450	-37.04	20230208	4400	20.91	20230727	7.06	N	069410	500	51 억	127914	N	N	27	N	N
121	20231208	090535	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5160	-140	5	-2.64	244777530	47023	1.61	5230	5280	5130	6890	3710	5300	5204.67	1.25	0	8287	6233	5766	5313	4846	4393	6000	5080	51	1590	500	3180	10	1	10244824	529	469.09	0.96	12	0.46	11.00	5377.00	8450	20230208	-38.93	4400	20230727	17.27	8450	-38.93	20230208	4400	17.27	20230727	8450	-38.93	20230208	4400	17.27	20230727	7.06	N	069410	500	51 억	127914	N	N	27	N	N
122	20231207	160538	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5300	325	2	6.53	15561441385	2884030	3721.47	4965	5780	4860	6460	3485	4975	5395.93	1.94	0	-73427	5098	5036	4958	4896	4818	5067	4927	51	1485	500	2980	10	1	10244824	543	481.82	0.99	12	28.15	11.00	5377.00	8450	20230208	-37.28	4400	20230727	20.45	8450	-37.28	20230208	4400	20.45	20230727	8450	-37.28	20230208	4400	20.45	20230727	6.91	N	069410	500	51 억	198562	N	N	27	N	N
123	20231207	150539	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5140	165	2	3.32	14012855875	2592436	3345.21	4965	5780	4860	6460	3485	4975	5405.29	1.94	0	-64464	5098	5036	4958	4896	4818	5067	4927	51	1485	500	2980	10	1	10244824	527	467.27	0.96	12	25.30	11.00	5377.00	8450	20230208	-39.17	4400	20230727	16.82	8450	-39.17	20230208	4400	16.82	20230727	8450	-39.17	20230208	4400	16.82	20230727	6.91	N	069410	500	51 억	198562	N	N	30	N	N
124	20231207	140536	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5460	485	2	9.75	1426919155	275599	355.63	4965	5460	4860	6460	3485	4975	5177.52	1.94	0	-5024	5098	5036	4958	4896	4818	5067	4927	51	1485	500	2980	10	1	10244824	559	496.36	1.02	12	2.69	11.00	5377.00	8450	20230208	-35.38	4400	20230727	24.09	8450	-35.38	20230208	4400	24.09	20230727	8450	-35.38	20230208	4400	24.09	20230727	6.91	N	069410	500	51 억	198562	Y	N	30	N	N
125	20231207	130536	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4900	-75	5	-1.51	261446735	53192	68.64	4965	5040	4860	6460	3485	4975	4915.15	1.94	0	-327	5098	5036	4958	4896	4818	5067	4927	51	1485	500	2980	5	1	10244824	502	445.45	0.91	12	0.52	11.00	5377.00	8450	20230208	-42.01	4400	20230727	11.36	8450	-42.01	20230208	4400	11.36	20230727	8450	-42.01	20230208	4400	11.36	20230727	6.91	N	069410	500	51 억	198562	N	N	30	N	N
126	20231207	120538	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4905	-70	5	-1.41	252075395	51281	66.17	4965	5040	4860	6460	3485	4975	4915.57	1.94	0	-83	5098	5036	4958	4896	4818	5067	4927	51	1485	500	2980	5	1	10244824	503	445.91	0.91	12	0.50	11.00	5377.00	8450	20230208	-41.95	4400	20230727	11.48	8450	-41.95	20230208	4400	11.48	20230727	8450	-41.95	20230208	4400	11.48	20230727	6.91	N	069410	500	51 억	198562	N	N	30	N	N
127	20231207	110535	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4900	-75	5	-1.51	216928850	44084	56.88	4965	5040	4870	6460	3485	4975	4920.81	1.94	0	-1541	5098	5036	4958	4896	4818	5067	4927	51	1485	500	2980	5	1	10244824	502	445.45	0.91	12	0.43	11.00	5377.00	8450	20230208	-42.01	4400	20230727	11.36	8450	-42.01	20230208	4400	11.36	20230727	8450	-42.01	20230208	4400	11.36	20230727	6.91	N	069410	500	51 억	198562	N	N	30	N	N
128	20231207	100533	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4920	-55	5	-1.11	164171965	33295	42.96	4965	5040	4885	6460	3485	4975	4930.83	1.94	0	-1085	5098	5036	4958	4896	4818	5067	4927	51	1485	500	2980	5	1	10244824	504	447.27	0.92	12	0.32	11.00	5377.00	8450	20230208	-41.78	4400	20230727	11.82	8450	-41.78	20230208	4400	11.82	20230727	8450	-41.78	20230208	4400	11.82	20230727	6.91	N	069410	500	51 억	198562	N	N	30	N	N
129	20231207	090539	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4920	-55	5	-1.11	12188975	2469	3.19	4965	5040	4920	6460	3485	4975	4936.81	1.94	0	-293	5098	5036	4958	4896	4818	5067	4927	51	1485	500	2980	5	1	10244824	504	447.27	0.92	12	0.02	11.00	5377.00	8450	20230208	-41.78	4400	20230727	11.82	8450	-41.78	20230208	4400	11.82	20230727	8450	-41.78	20230208	4400	11.82	20230727	6.91	N	069410	500	51 억	198562	N	N	30	N	N
130	20231206	160529	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4975	80	2	1.63	378230030	76459	37.33	4895	5020	4880	6360	3430	4895	4946.83	1.76	0	18195	5205	5050	4945	4790	4685	4997	4737	51	1465	500	2930	5	1	10244824	510	452.27	0.93	12	0.75	11.00	5377.00	8450	20230208	-41.12	4400	20230727	13.07	8450	-41.12	20230208	4400	13.07	20230727	8450	-41.12	20230208	4400	13.07	20230727	7.01	N	069410	500	51 억	180365	N	N	30	N	N
131	20231206	150539	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5010	115	2	2.35	353471995	71489	34.90	4895	5020	4880	6360	3430	4895	4944.42	1.76	0	18359	5205	5050	4945	4790	4685	4997	4737	51	1465	500	2930	10	1	10244824	513	455.45	0.93	12	0.70	11.00	5377.00	8450	20230208	-40.71	4400	20230727	13.86	8450	-40.71	20230208	4400	13.86	20230727	8450	-40.71	20230208	4400	13.86	20230727	7.01	N	069410	500	51 억	180365	N	N	114	N	N
132	20231206	140537	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4970	75	2	1.53	289337035	58608	28.61	4895	4990	4880	6360	3430	4895	4936.82	1.76	0	12417	5205	5050	4945	4790	4685	4997	4737	51	1465	500	2930	5	1	10244824	509	451.82	0.92	12	0.57	11.00	5377.00	8450	20230208	-41.18	4400	20230727	12.95	8450	-41.18	20230208	4400	12.95	20230727	8450	-41.18	20230208	4400	12.95	20230727	7.01	N	069410	500	51 억	180365	N	N	114	N	N
133	20231206	130532	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4980	85	2	1.74	254732275	51647	25.21	4895	4980	4880	6360	3430	4895	4932.18	1.76	0	9591	5205	5050	4945	4790	4685	4997	4737	51	1465	500	2930	5	1	10244824	510	452.73	0.93	12	0.50	11.00	5377.00	8450	20230208	-41.07	4400	20230727	13.18	8450	-41.07	20230208	4400	13.18	20230727	8450	-41.07	20230208	4400	13.18	20230727	7.01	N	069410	500	51 억	180365	N	N	114	N	N
134	20231206	120527	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4965	70	2	1.43	224413030	45530	22.23	4895	4980	4880	6360	3430	4895	4928.90	1.76	0	7349	5205	5050	4945	4790	4685	4997	4737	51	1465	500	2930	5	1	10244824	509	451.36	0.92	12	0.44	11.00	5377.00	8450	20230208	-41.24	4400	20230727	12.84	8450	-41.24	20230208	4400	12.84	20230727	8450	-41.24	20230208	4400	12.84	20230727	7.01	N	069410	500	51 억	180365	N	N	114	N	N
135	20231206	110539	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4955	60	2	1.23	181538725	36877	18.00	4895	4980	4880	6360	3430	4895	4922.82	1.76	0	5512	5205	5050	4945	4790	4685	4997	4737	51	1465	500	2930	5	1	10244824	508	450.45	0.92	12	0.36	11.00	5377.00	8450	20230208	-41.36	4400	20230727	12.61	8450	-41.36	20230208	4400	12.61	20230727	8450	-41.36	20230208	4400	12.61	20230727	7.01	N	069410	500	51 억	180365	N	N	114	N	N
136	20231206	100534	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4925	30	2	0.61	127948405	25985	12.69	4895	4980	4880	6360	3430	4895	4923.93	1.76	0	403	5205	5050	4945	4790	4685	4997	4737	51	1465	500	2930	5	1	10244824	505	447.73	0.92	12	0.25	11.00	5377.00	8450	20230208	-41.72	4400	20230727	11.93	8450	-41.72	20230208	4400	11.93	20230727	8450	-41.72	20230208	4400	11.93	20230727	7.01	N	069410	500	51 억	180365	N	N	114	N	N
137	20231206	090533	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4925	30	2	0.61	12472275	2536	1.24	4895	4930	4895	6360	3430	4895	4918.09	1.76	0	1073	5205	5050	4945	4790	4685	4997	4737	51	1465	500	2930	5	1	10244824	505	447.73	0.92	12	0.02	11.00	5377.00	8450	20230208	-41.72	4400	20230727	11.93	8450	-41.72	20230208	4400	11.93	20230727	8450	-41.72	20230208	4400	11.93	20230727	7.01	N	069410	500	51 억	180365	N	N	114	N	N
138	20231205	160536	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4895	-265	5	-5.14	996507225	202010	152.99	5100	5100	4840	6700	3620	5160	4933.14	2.21	0	-45855	5293	5226	5133	5066	4973	5240	5080	51	1540	500	3090	5	1	10244824	501	445.00	0.91	12	1.97	11.00	5377.00	8450	20230208	-42.07	4400	20230727	11.25	8450	-42.07	20230208	4400	11.25	20230727	8450	-42.07	20230208	4400	11.25	20230727	6.90	N	069410	500	51 억	226281	N	N	114	N	N
139	20231205	150534	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4855	-305	5	-5.91	933378155	189049	143.18	5100	5100	4845	6700	3620	5160	4937.23	2.21	0	-45231	5293	5226	5133	5066	4973	5240	5080	51	1540	500	3090	5	1	10244824	497	441.36	0.90	12	1.85	11.00	5377.00	8450	20230208	-42.54	4400	20230727	10.34	8450	-42.54	20230208	4400	10.34	20230727	8450	-42.54	20230208	4400	10.34	20230727	6.90	N	069410	500	51 억	226281	N	N	42	N	N
140	20231205	140535	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4885	-275	5	-5.33	759919145	153388	116.17	5100	5100	4880	6700	3620	5160	4954.23	2.21	0	-42133	5293	5226	5133	5066	4973	5240	5080	51	1540	500	3090	5	1	10244824	500	444.09	0.91	12	1.50	11.00	5377.00	8450	20230208	-42.19	4400	20230727	11.02	8450	-42.19	20230208	4400	11.02	20230727	8450	-42.19	20230208	4400	11.02	20230727	6.90	N	069410	500	51 억	226281	N	N	42	N	N
141	20231205	130533	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4930	-230	5	-4.46	684287185	137970	104.49	5100	5100	4880	6700	3620	5160	4959.68	2.21	0	-38715	5293	5226	5133	5066	4973	5240	5080	51	1540	500	3090	5	1	10244824	505	448.18	0.92	12	1.35	11.00	5377.00	8450	20230208	-41.66	4400	20230727	12.05	8450	-41.66	20230208	4400	12.05	20230727	8450	-41.66	20230208	4400	12.05	20230727	6.90	N	069410	500	51 억	226281	N	N	42	N	N
142	20231205	120529	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4920	-240	5	-4.65	630396505	127055	96.22	5100	5100	4880	6700	3620	5160	4961.60	2.21	0	-35825	5293	5226	5133	5066	4973	5240	5080	51	1540	500	3090	5	1	10244824	504	447.27	0.92	12	1.24	11.00	5377.00	8450	20230208	-41.78	4400	20230727	11.82	8450	-41.78	20230208	4400	11.82	20230727	8450	-41.78	20230208	4400	11.82	20230727	6.90	N	069410	500	51 억	226281	N	N	42	N	N
143	20231205	110530	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4905	-255	5	-4.94	560251255	112740	85.38	5100	5100	4900	6700	3620	5160	4969.41	2.21	0	-33876	5293	5226	5133	5066	4973	5240	5080	51	1540	500	3090	5	1	10244824	503	445.91	0.91	12	1.10	11.00	5377.00	8450	20230208	-41.95	4400	20230727	11.48	8450	-41.95	20230208	4400	11.48	20230727	8450	-41.95	20230208	4400	11.48	20230727	6.90	N	069410	500	51 억	226281	N	N	42	N	N
144	20231205	100531	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4925	-235	5	-4.55	403591270	80939	61.30	5100	5100	4915	6700	3620	5160	4986.36	2.21	0	-17163	5293	5226	5133	5066	4973	5240	5080	51	1540	500	3090	5	1	10244824	505	447.73	0.92	12	0.79	11.00	5377.00	8450	20230208	-41.72	4400	20230727	11.93	8450	-41.72	20230208	4400	11.93	20230727	8450	-41.72	20230208	4400	11.93	20230727	6.90	N	069410	500	51 억	226281	N	N	42	N	N
145	20231205	090529	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5080	-80	5	-1.55	13529550	2660	2.01	5100	5100	5070	6700	3620	5160	5086.30	2.21	0	22	5293	5226	5133	5066	4973	5240	5080	51	1540	500	3090	10	1	10244824	520	461.82	0.94	12	0.03	11.00	5377.00	8450	20230208	-39.88	4400	20230727	15.45	8450	-39.88	20230208	4400	15.45	20230727	8450	-39.88	20230208	4400	15.45	20230727	6.90	N	069410	500	51 억	226281	N	N	42	N	N
146	20231204	160530	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5160	-20	5	-0.39	665469660	129961	87.88	5160	5200	5040	6730	3630	5180	5120.46	2.07	0	14370	5373	5276	5203	5106	5033	5240	5070	51	1550	500	3100	10	1	10244824	529	469.09	0.96	12	1.27	11.00	5377.00	8450	20230208	-38.93	4400	20230727	17.27	8450	-38.93	20230208	4400	17.27	20230727	8450	-38.93	20230208	4400	17.27	20230727	6.93	N	069410	500	51 억	211968	N	N	42	N	N
147	20231204	150531	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5140	-40	5	-0.77	625307640	122168	82.61	5160	5200	5040	6730	3630	5180	5118.42	2.07	0	14943	5373	5276	5203	5106	5033	5240	5070	51	1550	500	3100	10	1	10244824	527	467.27	0.96	12	1.19	11.00	5377.00	8450	20230208	-39.17	4400	20230727	16.82	8450	-39.17	20230208	4400	16.82	20230727	8450	-39.17	20230208	4400	16.82	20230727	6.93	N	069410	500	51 억	211968	N	N	120	N	N
148	20231204	140528	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5110	-70	5	-1.35	543147690	106185	71.80	5160	5200	5040	6730	3630	5180	5115.11	2.07	0	9166	5373	5276	5203	5106	5033	5240	5070	51	1550	500	3100	10	1	10244824	524	464.55	0.95	12	1.04	11.00	5377.00	8450	20230208	-39.53	4400	20230727	16.14	8450	-39.53	20230208	4400	16.14	20230727	8450	-39.53	20230208	4400	16.14	20230727	6.93	N	069410	500	51 억	211968	N	N	120	N	N
149	20231204	130526	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5150	-30	5	-0.58	441177310	86206	58.29	5160	5200	5040	6730	3630	5180	5117.71	2.07	0	-21	5373	5276	5203	5106	5033	5240	5070	51	1550	500	3100	10	1	10244824	528	468.18	0.96	12	0.84	11.00	5377.00	8450	20230208	-39.05	4400	20230727	17.05	8450	-39.05	20230208	4400	17.05	20230727	8450	-39.05	20230208	4400	17.05	20230727	6.93	N	069410	500	51 억	211968	N	N	120	N	N
150	20231204	120525	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5140	-40	5	-0.77	411049770	80332	54.32	5160	5200	5040	6730	3630	5180	5116.89	2.07	0	-1395	5373	5276	5203	5106	5033	5240	5070	51	1550	500	3100	10	1	10244824	527	467.27	0.96	12	0.78	11.00	5377.00	8450	20230208	-39.17	4400	20230727	16.82	8450	-39.17	20230208	4400	16.82	20230727	8450	-39.17	20230208	4400	16.82	20230727	6.93	N	069410	500	51 억	211968	N	N	120	N	N
151	20231204	110528	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5120	-60	5	-1.16	352393500	68845	46.55	5160	5200	5040	6730	3630	5180	5118.65	2.07	0	-7996	5373	5276	5203	5106	5033	5240	5070	51	1550	500	3100	10	1	10244824	525	465.45	0.95	12	0.67	11.00	5377.00	8450	20230208	-39.41	4400	20230727	16.36	8450	-39.41	20230208	4400	16.36	20230727	8450	-39.41	20230208	4400	16.36	20230727	6.93	N	069410	500	51 억	211968	N	N	120	N	N
152	20231204	100527	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5160	-20	5	-0.39	221576370	43168	29.19	5160	5200	5100	6730	3630	5180	5132.88	2.07	0	-10414	5373	5276	5203	5106	5033	5240	5070	51	1550	500	3100	10	1	10244824	529	469.09	0.96	12	0.42	11.00	5377.00	8450	20230208	-38.93	4400	20230727	17.27	8450	-38.93	20230208	4400	17.27	20230727	8450	-38.93	20230208	4400	17.27	20230727	6.93	N	069410	500	51 억	211968	N	N	120	N	N
153	20231204	090527	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5160	-20	5	-0.39	65965500	12803	8.66	5160	5200	5110	6730	3630	5180	5152.35	2.07	0	-886	5373	5276	5203	5106	5033	5240	5070	51	1550	500	3100	10	1	10244824	529	469.09	0.96	12	0.12	11.00	5377.00	8450	20230208	-38.93	4400	20230727	17.27	8450	-38.93	20230208	4400	17.27	20230727	8450	-38.93	20230208	4400	17.27	20230727	6.93	N	069410	500	51 억	211968	N	N	120	N	N
154	20231201	160527	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5180	20	2	0.39	763363180	146520	77.76	5190	5300	5130	6700	3620	5160	5210.04	2.23	0	-15190	5426	5292	5206	5072	4986	5250	5030	51	1540	500	3090	10	1	10244824	531	470.91	0.96	12	1.43	11.00	5377.00	8450	20230208	-38.70	4400	20230727	17.73	8450	-38.70	20230208	4400	17.73	20230727	8450	-38.70	20230208	4400	17.73	20230727	6.78	N	069410	500	51 억	228202	N	N	120	N	N
155	20231201	150526	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5190	30	2	0.58	698409900	133991	71.11	5190	5300	5130	6700	3620	5160	5212.36	2.23	0	-13871	5426	5292	5206	5072	4986	5250	5030	51	1540	500	3090	10	1	10244824	532	471.82	0.97	12	1.31	11.00	5377.00	8450	20230208	-38.58	4400	20230727	17.95	8450	-38.58	20230208	4400	17.95	20230727	8450	-38.58	20230208	4400	17.95	20230727	6.78	N	069410	500	51 억	228202	N	N	92	N	N
156	20231201	140526	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5230	70	2	1.36	603870120	115870	61.49	5190	5300	5130	6700	3620	5160	5211.62	2.23	0	-10038	5426	5292	5206	5072	4986	5250	5030	51	1540	500	3090	10	1	10244824	536	475.45	0.97	12	1.13	11.00	5377.00	8450	20230208	-38.11	4400	20230727	18.86	8450	-38.11	20230208	4400	18.86	20230727	8450	-38.11	20230208	4400	18.86	20230727	6.78	N	069410	500	51 억	228202	N	N	92	N	N
157	20231201	130525	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5210	50	2	0.97	552258390	105955	56.23	5190	5300	5130	6700	3620	5160	5212.20	2.23	0	-12056	5426	5292	5206	5072	4986	5250	5030	51	1540	500	3090	10	1	10244824	534	473.64	0.97	12	1.03	11.00	5377.00	8450	20230208	-38.34	4400	20230727	18.41	8450	-38.34	20230208	4400	18.41	20230727	8450	-38.34	20230208	4400	18.41	20230727	6.78	N	069410	500	51 억	228202	N	N	92	N	N
158	20231201	120530	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5250	90	2	1.74	450761460	86614	45.96	5190	5300	5130	6700	3620	5160	5204.26	2.23	0	-9543	5426	5292	5206	5072	4986	5250	5030	51	1540	500	3090	10	1	10244824	538	477.27	0.98	12	0.85	11.00	5377.00	8450	20230208	-37.87	4400	20230727	19.32	8450	-37.87	20230208	4400	19.32	20230727	8450	-37.87	20230208	4400	19.32	20230727	6.78	N	069410	500	51 억	228202	N	N	92	N	N
159	20231201	110527	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5220	60	2	1.16	380766440	73204	38.85	5190	5300	5130	6700	3620	5160	5201.44	2.23	0	-9491	5426	5292	5206	5072	4986	5250	5030	51	1540	500	3090	10	1	10244824	535	474.55	0.97	12	0.71	11.00	5377.00	8450	20230208	-38.22	4400	20230727	18.64	8450	-38.22	20230208	4400	18.64	20230727	8450	-38.22	20230208	4400	18.64	20230727	6.78	N	069410	500	51 억	228202	N	N	92	N	N
160	20231201	100530	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5190	30	2	0.58	197183800	38175	20.26	5190	5230	5130	6700	3620	5160	5165.26	2.23	0	-1789	5426	5292	5206	5072	4986	5250	5030	51	1540	500	3090	10	1	10244824	532	471.82	0.97	12	0.37	11.00	5377.00	8450	20230208	-38.58	4400	20230727	17.95	8450	-38.58	20230208	4400	17.95	20230727	8450	-38.58	20230208	4400	17.95	20230727	6.78	N	069410	500	51 억	228202	N	N	92	N	N
161	20231201	090524	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5230	70	2	1.36	41318260	7966	4.23	5190	5230	5170	6700	3620	5160	5186.83	2.23	0	1301	5426	5292	5206	5072	4986	5250	5030	51	1540	500	3090	10	1	10244824	536	475.45	0.97	12	0.08	11.00	5377.00	8450	20230208	-38.11	4400	20230727	18.86	8450	-38.11	20230208	4400	18.86	20230727	8450	-38.11	20230208	4400	18.86	20230727	6.78	N	069410	500	51 억	228202	N	N	92	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History