KissMeData/357880/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	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	161322	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5910	90	2	1.55	395918620	67468	109.89	5870	5950	5750	7560	4080	5820	5865.62	0.93	4380	4380	5933	5876	5833	5776	5733	5905	5805	52	1740	500	3600	10	1	10443956	617	-140.71	1.83	12	0.65	-42.00	3236.00	15080	20230214	-60.81	5380	20231030	9.85	15080	-60.81	20230214	5380	9.85	20231030	15080	-60.81	20230214	5380	9.85	20231030	4.18	N	357880	500	52 억	96786	N	N	N	N
3	20231229	151310	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5910	90	2	1.55	395918620	67468	109.89	5870	5950	5750	7560	4080	5820	5865.62	0.93	4380	4380	5933	5876	5833	5776	5733	5905	5805	52	1740	500	3600	10	1	10443956	617	-140.71	1.83	12	0.65	-42.00	3236.00	15080	20230214	-60.81	5380	20231030	9.85	15080	-60.81	20230214	5380	9.85	20231030	15080	-60.81	20230214	5380	9.85	20231030	4.18	N	357880	500	52 억	96786	N	N	N	N
4	20231229	141308	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5910	90	2	1.55	395918620	67468	109.89	5870	5950	5750	7560	4080	5820	5865.62	0.93	4380	4380	5933	5876	5833	5776	5733	5905	5805	52	1740	500	3600	10	1	10443956	617	-140.71	1.83	12	0.65	-42.00	3236.00	15080	20230214	-60.81	5380	20231030	9.85	15080	-60.81	20230214	5380	9.85	20231030	15080	-60.81	20230214	5380	9.85	20231030	4.18	N	357880	500	52 억	96786	N	N	N	N
5	20231229	131310	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5910	90	2	1.55	395918620	67468	109.89	5870	5950	5750	7560	4080	5820	5865.62	0.93	4380	4380	5933	5876	5833	5776	5733	5905	5805	52	1740	500	3600	10	1	10443956	617	-140.71	1.83	12	0.65	-42.00	3236.00	15080	20230214	-60.81	5380	20231030	9.85	15080	-60.81	20230214	5380	9.85	20231030	15080	-60.81	20230214	5380	9.85	20231030	4.18	N	357880	500	52 억	96786	N	N	N	N
6	20231229	121313	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5910	90	2	1.55	395918620	67468	109.89	5870	5950	5750	7560	4080	5820	5865.62	0.93	4380	4380	5933	5876	5833	5776	5733	5905	5805	52	1740	500	3600	10	1	10443956	617	-140.71	1.83	12	0.65	-42.00	3236.00	15080	20230214	-60.81	5380	20231030	9.85	15080	-60.81	20230214	5380	9.85	20231030	15080	-60.81	20230214	5380	9.85	20231030	4.18	N	357880	500	52 억	96786	N	N	N	N
7	20231229	111212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5910	90	2	1.55	395918620	67468	109.89	5870	5950	5750	7560	4080	5820	5865.62	0.93	4380	4380	5933	5876	5833	5776	5733	5905	5805	52	1740	500	3600	10	1	10443956	617	-140.71	1.83	12	0.65	-42.00	3236.00	15080	20230214	-60.81	5380	20231030	9.85	15080	-60.81	20230214	5380	9.85	20231030	15080	-60.81	20230214	5380	9.85	20231030	4.18	N	357880	500	52 억	96786	N	N	N	N
8	20231229	101225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5910	90	2	1.55	395918620	67468	109.89	5870	5950	5750	7560	4080	5820	5865.62	0.93	4380	4380	5933	5876	5833	5776	5733	5905	5805	52	1740	500	3600	10	1	10443956	617	-140.71	1.83	12	0.65	-42.00	3236.00	15080	20230214	-60.81	5380	20231030	9.85	15080	-60.81	20230214	5380	9.85	20231030	15080	-60.81	20230214	5380	9.85	20231030	4.18	N	357880	500	52 억	96786	N	N	N	N
9	20231229	091224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5910	90	2	1.55	395918620	67468	109.89	5870	5950	5750	7560	4080	5820	5865.62	0.93	4380	4380	5933	5876	5833	5776	5733	5905	5805	52	1740	500	3600	10	1	10443956	617	-140.71	1.83	12	0.65	-42.00	3236.00	15080	20230214	-60.81	5380	20231030	9.85	15080	-60.81	20230214	5380	9.85	20231030	15080	-60.81	20230214	5380	9.85	20231030	4.18	N	357880	500	52 억	96786	N	N	N	N
10	20231228	161211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5910	90	2	1.55	379986210	64781	105.51	5870	5950	5750	7560	4080	5820	5865.62	0.88	0	4380	5933	5876	5833	5776	5733	5905	5805	52	1740	500	3600	10	1	10443956	617	-140.71	1.83	12	0.62	-42.00	3236.00	15080	20230214	-60.81	5380	20231030	9.85	15080	-60.81	20230214	5380	9.85	20231030	15080	-60.81	20230214	5380	9.85	20231030	4.18	N	357880	500	52 억	92406	N	N	N	N
11	20231228	151221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5910	90	2	1.55	356153920	60747	98.94	5870	5950	5750	7560	4080	5820	5862.91	0.88	0	4204	5933	5876	5833	5776	5733	5905	5805	52	1740	500	3600	10	1	10443956	617	-140.71	1.83	12	0.58	-42.00	3236.00	15080	20230214	-60.81	5380	20231030	9.85	15080	-60.81	20230214	5380	9.85	20231030	15080	-60.81	20230214	5380	9.85	20231030	4.18	N	357880	500	52 억	92406	N	N	N	N
12	20231228	141216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5890	70	2	1.20	285471330	48746	79.40	5870	5950	5750	7560	4080	5820	5856.30	0.88	0	2750	5933	5876	5833	5776	5733	5905	5805	52	1740	500	3600	10	1	10443956	615	-140.24	1.82	12	0.47	-42.00	3236.00	15080	20230214	-60.94	5380	20231030	9.48	15080	-60.94	20230214	5380	9.48	20231030	15080	-60.94	20230214	5380	9.48	20231030	4.18	N	357880	500	52 억	92406	N	N	N	N
13	20231228	131210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5870	50	2	0.86	194204040	33293	54.23	5870	5900	5750	7560	4080	5820	5833.18	0.88	0	2035	5933	5876	5833	5776	5733	5905	5805	52	1740	500	3600	10	1	10443956	613	-139.76	1.81	12	0.32	-42.00	3236.00	15080	20230214	-61.07	5380	20231030	9.11	15080	-61.07	20230214	5380	9.11	20231030	15080	-61.07	20230214	5380	9.11	20231030	4.18	N	357880	500	52 억	92406	N	N	N	N
14	20231228	121214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5840	20	2	0.34	116219250	19975	32.53	5870	5890	5750	7560	4080	5820	5818.24	0.88	0	247	5933	5876	5833	5776	5733	5905	5805	52	1740	500	3600	10	1	10443956	610	-139.05	1.80	12	0.19	-42.00	3236.00	15080	20230214	-61.27	5380	20231030	8.55	15080	-61.27	20230214	5380	8.55	20231030	15080	-61.27	20230214	5380	8.55	20231030	4.18	N	357880	500	52 억	92406	N	N	N	N
15	20231228	111219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5820	0	3	0.00	94659660	16279	26.51	5870	5890	5750	7560	4080	5820	5814.83	0.88	0	668	5933	5876	5833	5776	5733	5905	5805	52	1740	500	3600	10	1	10443956	608	-138.57	1.80	12	0.16	-42.00	3236.00	15080	20230214	-61.41	5380	20231030	8.18	15080	-61.41	20230214	5380	8.18	20231030	15080	-61.41	20230214	5380	8.18	20231030	4.18	N	357880	500	52 억	92406	N	N	N	N
16	20231228	101212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5810	-10	5	-0.17	75099840	12918	21.04	5870	5890	5750	7560	4080	5820	5813.58	0.88	0	-532	5933	5876	5833	5776	5733	5905	5805	52	1740	500	3600	10	1	10443956	607	-138.33	1.80	12	0.12	-42.00	3236.00	15080	20230214	-61.47	5380	20231030	7.99	15080	-61.47	20230214	5380	7.99	20231030	15080	-61.47	20230214	5380	7.99	20231030	4.18	N	357880	500	52 억	92406	N	N	N	N
17	20231228	091232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5860	40	2	0.69	10640950	1828	2.98	5870	5880	5810	7560	4080	5820	5821.09	0.88	0	-437	5933	5876	5833	5776	5733	5905	5805	52	1740	500	3600	10	1	10443956	612	-139.52	1.81	12	0.02	-42.00	3236.00	15080	20230214	-61.14	5380	20231030	8.92	15080	-61.14	20230214	5380	8.92	20231030	15080	-61.14	20230214	5380	8.92	20231030	4.18	N	357880	500	52 억	92406	N	N	N	N
18	20231227	161159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5820	20	2	0.34	348464190	59736	51.62	5800	5890	5790	7540	4060	5800	5833.52	0.73	0	16448	6080	5940	5800	5660	5520	6010	5730	52	1740	500	3590	10	1	10443956	608	-138.57	1.80	12	0.57	-42.00	3236.00	15080	20230214	-61.41	5380	20231030	8.18	15080	-61.41	20230214	5380	8.18	20231030	15080	-61.41	20230214	5380	8.18	20231030	4.18	N	357880	500	52 억	75908	N	N	N	N
19	20231227	151217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5840	40	2	0.69	330124780	56592	48.90	5800	5890	5790	7540	4060	5800	5833.42	0.73	0	16141	6080	5940	5800	5660	5520	6010	5730	52	1740	500	3590	10	1	10443956	610	-139.05	1.80	12	0.54	-42.00	3236.00	15080	20230214	-61.27	5380	20231030	8.55	15080	-61.27	20230214	5380	8.55	20231030	15080	-61.27	20230214	5380	8.55	20231030	4.18	N	357880	500	52 억	75908	N	N	N	N
20	20231227	141209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5860	60	2	1.03	268247020	45979	39.73	5800	5890	5790	7540	4060	5800	5834.12	0.73	0	10086	6080	5940	5800	5660	5520	6010	5730	52	1740	500	3590	10	1	10443956	612	-139.52	1.81	12	0.44	-42.00	3236.00	15080	20230214	-61.14	5380	20231030	8.92	15080	-61.14	20230214	5380	8.92	20231030	15080	-61.14	20230214	5380	8.92	20231030	4.18	N	357880	500	52 억	75908	N	N	N	N
21	20231227	131202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5860	60	2	1.03	247991470	42518	36.74	5800	5890	5790	7540	4060	5800	5832.62	0.73	0	9197	6080	5940	5800	5660	5520	6010	5730	52	1740	500	3590	10	1	10443956	612	-139.52	1.81	12	0.41	-42.00	3236.00	15080	20230214	-61.14	5380	20231030	8.92	15080	-61.14	20230214	5380	8.92	20231030	15080	-61.14	20230214	5380	8.92	20231030	4.18	N	357880	500	52 억	75908	N	N	N	N
22	20231227	121203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5850	50	2	0.86	202329340	34725	30.01	5800	5860	5790	7540	4060	5800	5826.62	0.73	0	8791	6080	5940	5800	5660	5520	6010	5730	52	1740	500	3590	10	1	10443956	611	-139.29	1.81	12	0.33	-42.00	3236.00	15080	20230214	-61.21	5380	20231030	8.74	15080	-61.21	20230214	5380	8.74	20231030	15080	-61.21	20230214	5380	8.74	20231030	4.18	N	357880	500	52 억	75908	N	N	N	N
23	20231227	111214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5840	40	2	0.69	132749880	22796	19.70	5800	5860	5790	7540	4060	5800	5823.38	0.73	0	4846	6080	5940	5800	5660	5520	6010	5730	52	1740	500	3590	10	1	10443956	610	-139.05	1.80	12	0.22	-42.00	3236.00	15080	20230214	-61.27	5380	20231030	8.55	15080	-61.27	20230214	5380	8.55	20231030	15080	-61.27	20230214	5380	8.55	20231030	4.18	N	357880	500	52 억	75908	N	N	N	N
24	20231227	101211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5810	10	2	0.17	89577890	15398	13.31	5800	5860	5790	7540	4060	5800	5817.50	0.73	0	1377	6080	5940	5800	5660	5520	6010	5730	52	1740	500	3590	10	1	10443956	607	-138.33	1.80	12	0.15	-42.00	3236.00	15080	20230214	-61.47	5380	20231030	7.99	15080	-61.47	20230214	5380	7.99	20231030	15080	-61.47	20230214	5380	7.99	20231030	4.18	N	357880	500	52 억	75908	N	N	N	N
25	20231227	091214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5840	40	2	0.69	41081250	7049	6.09	5800	5860	5800	7540	4060	5800	5827.95	0.73	0	1277	6080	5940	5800	5660	5520	6010	5730	52	1740	500	3590	10	1	10443956	610	-139.05	1.80	12	0.07	-42.00	3236.00	15080	20230214	-61.27	5380	20231030	8.55	15080	-61.27	20230214	5380	8.55	20231030	15080	-61.27	20230214	5380	8.55	20231030	4.18	N	357880	500	52 억	75908	N	N	N	N
26	20231226	161212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5800	30	2	0.52	665674790	114912	138.96	5770	5940	5660	7500	4040	5770	5792.89	0.68	0	5034	5956	5862	5816	5722	5676	5840	5700	52	1730	500	3570	10	1	10443956	606	-138.10	1.79	12	1.10	-42.00	3236.00	15080	20230214	-61.54	5380	20231030	7.81	15080	-61.54	20230214	5380	7.81	20231030	15080	-61.54	20230214	5380	7.81	20231030	4.17	N	357880	500	52 억	71108	N	N	N	N
27	20231226	151212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5770	0	3	0.00	640925970	110622	133.78	5770	5940	5660	7500	4040	5770	5793.84	0.68	0	5001	5956	5862	5816	5722	5676	5840	5700	52	1730	500	3570	10	1	10443956	603	-137.38	1.78	12	1.06	-42.00	3236.00	15080	20230214	-61.74	5380	20231030	7.25	15080	-61.74	20230214	5380	7.25	20231030	15080	-61.74	20230214	5380	7.25	20231030	4.17	N	357880	500	52 억	71108	N	N	N	N
28	20231226	141214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5770	0	3	0.00	612353350	105670	127.79	5770	5940	5660	7500	4040	5770	5794.96	0.68	0	5551	5956	5862	5816	5722	5676	5840	5700	52	1730	500	3570	10	1	10443956	603	-137.38	1.78	12	1.01	-42.00	3236.00	15080	20230214	-61.74	5380	20231030	7.25	15080	-61.74	20230214	5380	7.25	20231030	15080	-61.74	20230214	5380	7.25	20231030	4.17	N	357880	500	52 억	71108	N	N	N	N
29	20231226	131213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5760	-10	5	-0.17	597784940	103145	124.73	5770	5940	5660	7500	4040	5770	5795.58	0.68	0	5546	5956	5862	5816	5722	5676	5840	5700	52	1730	500	3570	10	1	10443956	602	-137.14	1.78	12	0.99	-42.00	3236.00	15080	20230214	-61.80	5380	20231030	7.06	15080	-61.80	20230214	5380	7.06	20231030	15080	-61.80	20230214	5380	7.06	20231030	4.17	N	357880	500	52 억	71108	N	N	N	N
30	20231226	121212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5780	10	2	0.17	572588790	98798	119.48	5770	5940	5660	7500	4040	5770	5795.55	0.68	0	6816	5956	5862	5816	5722	5676	5840	5700	52	1730	500	3570	10	1	10443956	604	-137.62	1.79	12	0.95	-42.00	3236.00	15080	20230214	-61.67	5380	20231030	7.43	15080	-61.67	20230214	5380	7.43	20231030	15080	-61.67	20230214	5380	7.43	20231030	4.17	N	357880	500	52 억	71108	N	N	N	N
31	20231226	111216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5820	50	2	0.87	558303630	96332	116.49	5770	5940	5660	7500	4040	5770	5795.62	0.68	0	7219	5956	5862	5816	5722	5676	5840	5700	52	1730	500	3570	10	1	10443956	608	-138.57	1.80	12	0.92	-42.00	3236.00	15080	20230214	-61.41	5380	20231030	8.18	15080	-61.41	20230214	5380	8.18	20231030	15080	-61.41	20230214	5380	8.18	20231030	4.17	N	357880	500	52 억	71108	N	N	N	N
32	20231226	101210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5900	130	2	2.25	357381650	61936	74.90	5770	5910	5660	7500	4040	5770	5770.18	0.68	0	-781	5956	5862	5816	5722	5676	5840	5700	52	1730	500	3570	10	1	10443956	616	-140.48	1.82	12	0.59	-42.00	3236.00	15080	20230214	-60.88	5380	20231030	9.67	15080	-60.88	20230214	5380	9.67	20231030	15080	-60.88	20230214	5380	9.67	20231030	4.17	N	357880	500	52 억	71108	N	N	N	N
33	20231226	091212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5740	-30	5	-0.52	51704520	8993	10.88	5770	5800	5710	7500	4040	5770	5749.42	0.68	0	-1272	5956	5862	5816	5722	5676	5840	5700	52	1730	500	3570	10	1	10443956	599	-136.67	1.77	12	0.09	-42.00	3236.00	15080	20230214	-61.94	5380	20231030	6.69	15080	-61.94	20230214	5380	6.69	20231030	15080	-61.94	20230214	5380	6.69	20231030	4.17	N	357880	500	52 억	71108	N	N	N	N
34	20231222	161153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5770	-50	5	-0.86	451199020	77457	71.47	5820	5910	5770	7560	4080	5820	5825.42	0.78	0	-10851	6040	5930	5840	5730	5640	5885	5685	52	1740	500	3600	10	1	10443956	603	-137.38	1.78	12	0.74	-42.00	3236.00	15080	20230214	-61.74	5380	20231030	7.25	15080	-61.74	20230214	5380	7.25	20231030	15080	-61.74	20230214	5380	7.25	20231030	4.08	N	357880	500	52 억	81874	N	N	N	N
35	20231222	151149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5780	-40	5	-0.69	419541020	71977	66.42	5820	5910	5780	7560	4080	5820	5828.82	0.78	0	-10494	6040	5930	5840	5730	5640	5885	5685	52	1740	500	3600	10	1	10443956	604	-137.62	1.79	12	0.69	-42.00	3236.00	15080	20230214	-61.67	5380	20231030	7.43	15080	-61.67	20230214	5380	7.43	20231030	15080	-61.67	20230214	5380	7.43	20231030	4.08	N	357880	500	52 억	81874	N	N	N	N
36	20231222	141150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5830	10	2	0.17	306190300	52452	48.40	5820	5910	5790	7560	4080	5820	5837.53	0.78	0	-1030	6040	5930	5840	5730	5640	5885	5685	52	1740	500	3600	10	1	10443956	609	-138.81	1.80	12	0.50	-42.00	3236.00	15080	20230214	-61.34	5380	20231030	8.36	15080	-61.34	20230214	5380	8.36	20231030	15080	-61.34	20230214	5380	8.36	20231030	4.08	N	357880	500	52 억	81874	N	N	N	N
37	20231222	131148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5830	10	2	0.17	277209980	47487	43.82	5820	5910	5790	7560	4080	5820	5837.60	0.78	0	-1006	6040	5930	5840	5730	5640	5885	5685	52	1740	500	3600	10	1	10443956	609	-138.81	1.80	12	0.45	-42.00	3236.00	15080	20230214	-61.34	5380	20231030	8.36	15080	-61.34	20230214	5380	8.36	20231030	15080	-61.34	20230214	5380	8.36	20231030	4.08	N	357880	500	52 억	81874	N	N	N	N
38	20231222	121149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5850	30	2	0.52	237164320	40633	37.49	5820	5910	5790	7560	4080	5820	5836.74	0.78	0	-1262	6040	5930	5840	5730	5640	5885	5685	52	1740	500	3600	10	1	10443956	611	-139.29	1.81	12	0.39	-42.00	3236.00	15080	20230214	-61.21	5380	20231030	8.74	15080	-61.21	20230214	5380	8.74	20231030	15080	-61.21	20230214	5380	8.74	20231030	4.08	N	357880	500	52 억	81874	N	N	N	N
39	20231222	111147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5830	10	2	0.17	186026280	31889	29.43	5820	5910	5790	7560	4080	5820	5833.56	0.78	0	-976	6040	5930	5840	5730	5640	5885	5685	52	1740	500	3600	10	1	10443956	609	-138.81	1.80	12	0.31	-42.00	3236.00	15080	20230214	-61.34	5380	20231030	8.36	15080	-61.34	20230214	5380	8.36	20231030	15080	-61.34	20230214	5380	8.36	20231030	4.08	N	357880	500	52 억	81874	N	N	N	N
40	20231222	101143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5820	0	3	0.00	152661320	26166	24.14	5820	5910	5790	7560	4080	5820	5834.34	0.78	0	-859	6040	5930	5840	5730	5640	5885	5685	52	1740	500	3600	10	1	10443956	608	-138.57	1.80	12	0.25	-42.00	3236.00	15080	20230214	-61.41	5380	20231030	8.18	15080	-61.41	20230214	5380	8.18	20231030	15080	-61.41	20230214	5380	8.18	20231030	4.08	N	357880	500	52 억	81874	N	N	N	N
41	20231222	091148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5820	0	3	0.00	72328910	12360	11.41	5820	5910	5820	7560	4080	5820	5851.85	0.78	0	1687	6040	5930	5840	5730	5640	5885	5685	52	1740	500	3600	10	1	10443956	608	-138.57	1.80	12	0.12	-42.00	3236.00	15080	20230214	-61.41	5380	20231030	8.18	15080	-61.41	20230214	5380	8.18	20231030	15080	-61.41	20230214	5380	8.18	20231030	4.08	N	357880	500	52 억	81874	N	N	N	N
42	20231221	161139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5820	-20	5	-0.34	625156250	106812	6.05	5830	5950	5750	7590	4090	5840	5852.88	0.67	0	11406	7073	6456	6083	5466	5093	6765	5775	52	1750	500	3620	10	1	10443956	608	-138.57	1.80	12	1.02	-42.00	3236.00	15080	20230214	-61.41	5380	20231030	8.18	15080	-61.41	20230214	5380	8.18	20231030	15080	-61.41	20230214	5380	8.18	20231030	4.06	N	357880	500	52 억	70166	N	N	N	N
43	20231221	151145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5850	10	2	0.17	595381540	101718	5.76	5830	5950	5750	7590	4090	5840	5853.26	0.67	0	12547	7073	6456	6083	5466	5093	6765	5775	52	1750	500	3620	10	1	10443956	611	-139.29	1.81	12	0.97	-42.00	3236.00	15080	20230214	-61.21	5380	20231030	8.74	15080	-61.21	20230214	5380	8.74	20231030	15080	-61.21	20230214	5380	8.74	20231030	4.06	N	357880	500	52 억	70166	N	N	N	N
44	20231221	141140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5790	-50	5	-0.86	559767240	95605	5.42	5830	5950	5750	7590	4090	5840	5855.00	0.67	0	13749	7073	6456	6083	5466	5093	6765	5775	52	1750	500	3620	10	1	10443956	605	-137.86	1.79	12	0.92	-42.00	3236.00	15080	20230214	-61.60	5380	20231030	7.62	15080	-61.60	20230214	5380	7.62	20231030	15080	-61.60	20230214	5380	7.62	20231030	4.06	N	357880	500	52 억	70166	N	N	N	N
45	20231221	131138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5840	0	3	0.00	511789080	87352	4.95	5830	5950	5750	7590	4090	5840	5858.93	0.67	0	13718	7073	6456	6083	5466	5093	6765	5775	52	1750	500	3620	10	1	10443956	610	-139.05	1.80	12	0.84	-42.00	3236.00	15080	20230214	-61.27	5380	20231030	8.55	15080	-61.27	20230214	5380	8.55	20231030	15080	-61.27	20230214	5380	8.55	20231030	4.06	N	357880	500	52 억	70166	N	N	N	N
46	20231221	121146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5830	-10	5	-0.17	464460530	79229	4.49	5830	5950	5750	7590	4090	5840	5862.25	0.67	0	11868	7073	6456	6083	5466	5093	6765	5775	52	1750	500	3620	10	1	10443956	609	-138.81	1.80	12	0.76	-42.00	3236.00	15080	20230214	-61.34	5380	20231030	8.36	15080	-61.34	20230214	5380	8.36	20231030	15080	-61.34	20230214	5380	8.36	20231030	4.06	N	357880	500	52 억	70166	N	N	N	N
47	20231221	111146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5860	20	2	0.34	441742000	75334	4.27	5830	5950	5750	7590	4090	5840	5863.78	0.67	0	11522	7073	6456	6083	5466	5093	6765	5775	52	1750	500	3620	10	1	10443956	612	-139.52	1.81	12	0.72	-42.00	3236.00	15080	20230214	-61.14	5380	20231030	8.92	15080	-61.14	20230214	5380	8.92	20231030	15080	-61.14	20230214	5380	8.92	20231030	4.06	N	357880	500	52 억	70166	N	N	N	N
48	20231221	101141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5880	40	2	0.68	336676680	57385	3.25	5830	5950	5750	7590	4090	5840	5866.98	0.67	0	13268	7073	6456	6083	5466	5093	6765	5775	52	1750	500	3620	10	1	10443956	614	-140.00	1.82	12	0.55	-42.00	3236.00	15080	20230214	-61.01	5380	20231030	9.29	15080	-61.01	20230214	5380	9.29	20231030	15080	-61.01	20230214	5380	9.29	20231030	4.06	N	357880	500	52 억	70166	N	N	N	N
49	20231221	091143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5860	20	2	0.34	144244210	24781	1.40	5830	5870	5750	7590	4090	5840	5820.76	0.67	0	6460	7073	6456	6083	5466	5093	6765	5775	52	1750	500	3620	10	1	10443956	612	-139.52	1.81	12	0.24	-42.00	3236.00	15080	20230214	-61.14	5380	20231030	8.92	15080	-61.14	20230214	5380	8.92	20231030	15080	-61.14	20230214	5380	8.92	20231030	4.06	N	357880	500	52 억	70166	N	N	N	N
50	20231220	161146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5840	110	2	1.92	11016384340	1761579	3057.24	5780	6700	5710	7440	4020	5730	6253.75	0.97	0	-29824	5876	5802	5736	5662	5596	5770	5630	52	1710	500	3550	10	1	10443956	610	-139.05	1.80	12	16.87	-42.00	3236.00	15080	20230214	-61.27	5380	20231030	8.55	15080	-61.27	20230214	5380	8.55	20231030	15080	-61.27	20230214	5380	8.55	20231030	4.06	N	357880	500	52 억	101231	N	N	N	N
51	20231220	151241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5860	130	2	2.27	10892545160	1740388	3020.46	5780	6700	5710	7440	4020	5730	6258.69	0.97	0	-30347	5876	5802	5736	5662	5596	5770	5630	52	1710	500	3550	10	1	10443956	612	-139.52	1.81	12	16.66	-42.00	3236.00	15080	20230214	-61.14	5380	20231030	8.92	15080	-61.14	20230214	5380	8.92	20231030	15080	-61.14	20230214	5380	8.92	20231030	4.06	N	357880	500	52 억	101231	N	N	N	N
52	20231220	141304	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5900	170	2	2.97	10764796420	1718593	2982.63	5780	6700	5710	7440	4020	5730	6263.73	0.97	0	-28608	5876	5802	5736	5662	5596	5770	5630	52	1710	500	3550	10	1	10443956	616	-140.48	1.82	12	16.46	-42.00	3236.00	15080	20230214	-60.88	5380	20231030	9.67	15080	-60.88	20230214	5380	9.67	20231030	15080	-60.88	20230214	5380	9.67	20231030	4.06	N	357880	500	52 억	101231	N	N	N	N
53	20231220	131251	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5870	140	2	2.44	10650685890	1699114	2948.83	5780	6700	5710	7440	4020	5730	6268.38	0.97	0	-25772	5876	5802	5736	5662	5596	5770	5630	52	1710	500	3550	10	1	10443956	613	-139.76	1.81	12	16.27	-42.00	3236.00	15080	20230214	-61.07	5380	20231030	9.11	15080	-61.07	20230214	5380	9.11	20231030	15080	-61.07	20230214	5380	9.11	20231030	4.06	N	357880	500	52 억	101231	N	N	N	N
54	20231220	121139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5930	200	2	3.49	10283585140	1636525	2840.20	5780	6700	5710	7440	4020	5730	6283.79	0.97	0	-24433	5876	5802	5736	5662	5596	5770	5630	52	1710	500	3550	10	1	10443956	619	-141.19	1.83	12	15.67	-42.00	3236.00	15080	20230214	-60.68	5380	20231030	10.22	15080	-60.68	20230214	5380	10.22	20231030	15080	-60.68	20230214	5380	10.22	20231030	4.06	N	357880	500	52 억	101231	N	N	N	N
55	20231220	111142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5930	200	2	3.49	10024687550	1592848	2764.40	5780	6700	5710	7440	4020	5730	6293.56	0.97	0	-27861	5876	5802	5736	5662	5596	5770	5630	52	1710	500	3550	10	1	10443956	619	-141.19	1.83	12	15.25	-42.00	3236.00	15080	20230214	-60.68	5380	20231030	10.22	15080	-60.68	20230214	5380	10.22	20231030	15080	-60.68	20230214	5380	10.22	20231030	4.06	N	357880	500	52 억	101231	N	N	N	N
56	20231220	101144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6530	800	2	13.96	5889180200	927287	1609.31	5780	6600	5710	7440	4020	5730	6350.98	0.97	0	-5568	5876	5802	5736	5662	5596	5770	5630	52	1710	500	3550	10	1	10443956	682	-155.48	2.02	12	8.88	-42.00	3236.00	15080	20230214	-56.70	5380	20231030	21.38	15080	-56.70	20230214	5380	21.38	20231030	15080	-56.70	20230214	5380	21.38	20231030	4.06	N	357880	500	52 억	101231	N	N	N	N
57	20231220	091141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5860	130	2	2.27	79239860	13590	23.59	5780	5930	5710	7440	4020	5730	5830.75	0.97	0	7694	5876	5802	5736	5662	5596	5770	5630	52	1710	500	3550	10	1	10443956	612	-139.52	1.81	12	0.13	-42.00	3236.00	15080	20230214	-61.14	5380	20231030	8.92	15080	-61.14	20230214	5380	8.92	20231030	15080	-61.14	20230214	5380	8.92	20231030	4.06	N	357880	500	52 억	101231	N	N	N	N
58	20231219	161139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5730	-50	5	-0.87	328746360	57426	223.91	5780	5810	5670	7510	4050	5780	5724.69	1.02	0	-5732	5900	5840	5790	5730	5680	5815	5705	52	1730	500	3580	10	1	10443956	598	-136.43	1.77	12	0.55	-42.00	3236.00	15080	20230214	-62.00	5380	20231030	6.51	15080	-62.00	20230214	5380	6.51	20231030	15080	-62.00	20230214	5380	6.51	20231030	4.09	N	357880	500	52 억	106963	N	N	N	N
59	20231219	151144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5730	-50	5	-0.87	319636630	55831	217.69	5780	5810	5670	7510	4050	5780	5725.07	1.02	0	-5732	5900	5840	5790	5730	5680	5815	5705	52	1730	500	3580	10	1	10443956	598	-136.43	1.77	12	0.53	-42.00	3236.00	15080	20230214	-62.00	5380	20231030	6.51	15080	-62.00	20230214	5380	6.51	20231030	15080	-62.00	20230214	5380	6.51	20231030	4.09	N	357880	500	52 억	106963	N	N	N	N
60	20231219	141138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5690	-90	5	-1.56	289777520	50600	197.29	5780	5810	5670	7510	4050	5780	5726.83	1.02	0	-6743	5900	5840	5790	5730	5680	5815	5705	52	1730	500	3580	10	1	10443956	594	-135.48	1.76	12	0.48	-42.00	3236.00	15080	20230214	-62.27	5380	20231030	5.76	15080	-62.27	20230214	5380	5.76	20231030	15080	-62.27	20230214	5380	5.76	20231030	4.09	N	357880	500	52 억	106963	N	N	N	N
61	20231219	131145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5700	-80	5	-1.38	245241870	42765	166.74	5780	5810	5670	7510	4050	5780	5734.64	1.02	0	-7956	5900	5840	5790	5730	5680	5815	5705	52	1730	500	3580	10	1	10443956	595	-135.71	1.76	12	0.41	-42.00	3236.00	15080	20230214	-62.20	5380	20231030	5.95	15080	-62.20	20230214	5380	5.95	20231030	15080	-62.20	20230214	5380	5.95	20231030	4.09	N	357880	500	52 억	106963	N	N	N	N
62	20231219	121146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5720	-60	5	-1.04	197343890	34348	133.93	5780	5810	5700	7510	4050	5780	5745.43	1.02	0	-4847	5900	5840	5790	5730	5680	5815	5705	52	1730	500	3580	10	1	10443956	597	-136.19	1.77	12	0.33	-42.00	3236.00	15080	20230214	-62.07	5380	20231030	6.32	15080	-62.07	20230214	5380	6.32	20231030	15080	-62.07	20230214	5380	6.32	20231030	4.09	N	357880	500	52 억	106963	N	N	N	N
63	20231219	111142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5790	10	2	0.17	109387290	18994	74.06	5780	5810	5700	7510	4050	5780	5759.04	1.02	0	-4358	5900	5840	5790	5730	5680	5815	5705	52	1730	500	3580	10	1	10443956	605	-137.86	1.79	12	0.18	-42.00	3236.00	15080	20230214	-61.60	5380	20231030	7.62	15080	-61.60	20230214	5380	7.62	20231030	15080	-61.60	20230214	5380	7.62	20231030	4.09	N	357880	500	52 억	106963	N	N	N	N
64	20231219	101139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5800	20	2	0.35	83718490	14563	56.78	5780	5810	5700	7510	4050	5780	5748.71	1.02	0	-4609	5900	5840	5790	5730	5680	5815	5705	52	1730	500	3580	10	1	10443956	606	-138.10	1.79	12	0.14	-42.00	3236.00	15080	20230214	-61.54	5380	20231030	7.81	15080	-61.54	20230214	5380	7.81	20231030	15080	-61.54	20230214	5380	7.81	20231030	4.09	N	357880	500	52 억	106963	N	N	N	N
65	20231219	091137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5730	-50	5	-0.87	35350890	6150	23.98	5780	5780	5730	7510	4050	5780	5748.11	1.02	0	-2488	5900	5840	5790	5730	5680	5815	5705	52	1730	500	3580	10	1	10443956	598	-136.43	1.77	12	0.06	-42.00	3236.00	15080	20230214	-62.00	5380	20231030	6.51	15080	-62.00	20230214	5380	6.51	20231030	15080	-62.00	20230214	5380	6.51	20231030	4.09	N	357880	500	52 억	106963	N	N	N	N
66	20231218	161135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5780	-10	5	-0.17	148444670	25619	60.59	5790	5850	5740	7520	4060	5790	5794.17	1.02	0	22	5943	5866	5803	5726	5663	5905	5765	52	1730	500	3580	10	1	10443956	604	-137.62	1.79	12	0.25	-42.00	3236.00	15080	20230214	-61.67	5380	20231030	7.43	15080	-61.67	20230214	5380	7.43	20231030	15080	-61.67	20230214	5380	7.43	20231030	4.07	N	357880	500	52 억	106941	N	N	N	N
67	20231218	151138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5770	-20	5	-0.35	144687650	24970	59.05	5790	5850	5740	7520	4060	5790	5794.46	1.02	0	220	5943	5866	5803	5726	5663	5905	5765	52	1730	500	3580	10	1	10443956	603	-137.38	1.78	12	0.24	-42.00	3236.00	15080	20230214	-61.74	5380	20231030	7.25	15080	-61.74	20230214	5380	7.25	20231030	15080	-61.74	20230214	5380	7.25	20231030	4.07	N	357880	500	52 억	106941	N	N	N	N
68	20231218	141141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5790	0	3	0.00	107348470	18508	43.77	5790	5850	5740	7520	4060	5790	5800.11	1.02	0	-1348	5943	5866	5803	5726	5663	5905	5765	52	1730	500	3580	10	1	10443956	605	-137.86	1.79	12	0.18	-42.00	3236.00	15080	20230214	-61.60	5380	20231030	7.62	15080	-61.60	20230214	5380	7.62	20231030	15080	-61.60	20230214	5380	7.62	20231030	4.07	N	357880	500	52 억	106941	N	N	N	N
69	20231218	131132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5810	20	2	0.35	88614530	15278	36.13	5790	5850	5740	7520	4060	5790	5800.14	1.02	0	-1348	5943	5866	5803	5726	5663	5905	5765	52	1730	500	3580	10	1	10443956	607	-138.33	1.80	12	0.15	-42.00	3236.00	15080	20230214	-61.47	5380	20231030	7.99	15080	-61.47	20230214	5380	7.99	20231030	15080	-61.47	20230214	5380	7.99	20231030	4.07	N	357880	500	52 억	106941	N	N	N	N
70	20231218	121128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5800	10	2	0.17	77371110	13336	31.54	5790	5850	5740	7520	4060	5790	5801.67	1.02	0	-1321	5943	5866	5803	5726	5663	5905	5765	52	1730	500	3580	10	1	10443956	606	-138.10	1.79	12	0.13	-42.00	3236.00	15080	20230214	-61.54	5380	20231030	7.81	15080	-61.54	20230214	5380	7.81	20231030	15080	-61.54	20230214	5380	7.81	20231030	4.07	N	357880	500	52 억	106941	N	N	N	N
71	20231218	111130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5790	0	3	0.00	62558920	10780	25.49	5790	5850	5740	7520	4060	5790	5803.24	1.02	0	-590	5943	5866	5803	5726	5663	5905	5765	52	1730	500	3580	10	1	10443956	605	-137.86	1.79	12	0.10	-42.00	3236.00	15080	20230214	-61.60	5380	20231030	7.62	15080	-61.60	20230214	5380	7.62	20231030	15080	-61.60	20230214	5380	7.62	20231030	4.07	N	357880	500	52 억	106941	N	N	N	N
72	20231218	101129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5820	30	2	0.52	50427410	8685	20.54	5790	5850	5740	7520	4060	5790	5806.26	1.02	0	-750	5943	5866	5803	5726	5663	5905	5765	52	1730	500	3580	10	1	10443956	608	-138.57	1.80	12	0.08	-42.00	3236.00	15080	20230214	-61.41	5380	20231030	8.18	15080	-61.41	20230214	5380	8.18	20231030	15080	-61.41	20230214	5380	8.18	20231030	4.07	N	357880	500	52 억	106941	N	N	N	N
73	20231218	091126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5740	-50	5	-0.86	13735570	2389	5.65	5790	5790	5740	7520	4060	5790	5749.51	1.02	0	1291	5943	5866	5803	5726	5663	5905	5765	52	1730	500	3580	10	1	10443956	599	-136.67	1.77	12	0.02	-42.00	3236.00	15080	20230214	-61.94	5380	20231030	6.69	15080	-61.94	20230214	5380	6.69	20231030	15080	-61.94	20230214	5380	6.69	20231030	4.07	N	357880	500	52 억	106941	N	N	N	N
74	20231215	161130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5790	-60	5	-1.03	244013500	42084	91.32	5750	5880	5740	7600	4100	5850	5798.25	1.03	0	-346	6230	6040	5770	5580	5310	5905	5445	52	1750	500	3620	10	1	10443956	605	-137.86	1.79	12	0.40	-42.00	3236.00	15080	20230214	-61.60	5380	20231030	7.62	15080	-61.60	20230214	5380	7.62	20231030	15080	-61.60	20230214	5380	7.62	20231030	4.12	N	357880	500	52 억	107187	N	N	N	N
75	20231215	151134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5780	-70	5	-1.20	233572580	40280	87.41	5750	5880	5740	7600	4100	5850	5798.72	1.03	0	-258	6230	6040	5770	5580	5310	5905	5445	52	1750	500	3620	10	1	10443956	604	-137.62	1.79	12	0.39	-42.00	3236.00	15080	20230214	-61.67	5380	20231030	7.43	15080	-61.67	20230214	5380	7.43	20231030	15080	-61.67	20230214	5380	7.43	20231030	4.12	N	357880	500	52 억	107187	N	N	N	N
76	20231215	141132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5810	-40	5	-0.68	197983610	34128	74.06	5750	5880	5740	7600	4100	5850	5801.21	1.03	0	-462	6230	6040	5770	5580	5310	5905	5445	52	1750	500	3620	10	1	10443956	607	-138.33	1.80	12	0.33	-42.00	3236.00	15080	20230214	-61.47	5380	20231030	7.99	15080	-61.47	20230214	5380	7.99	20231030	15080	-61.47	20230214	5380	7.99	20231030	4.12	N	357880	500	52 억	107187	N	N	N	N
77	20231215	131126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5790	-60	5	-1.03	179707040	30976	67.22	5750	5880	5740	7600	4100	5850	5801.49	1.03	0	-366	6230	6040	5770	5580	5310	5905	5445	52	1750	500	3620	10	1	10443956	605	-137.86	1.79	12	0.30	-42.00	3236.00	15080	20230214	-61.60	5380	20231030	7.62	15080	-61.60	20230214	5380	7.62	20231030	15080	-61.60	20230214	5380	7.62	20231030	4.12	N	357880	500	52 억	107187	N	N	N	N
78	20231215	121127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5800	-50	5	-0.85	147797690	25463	55.25	5750	5880	5740	7600	4100	5850	5804.41	1.03	0	764	6230	6040	5770	5580	5310	5905	5445	52	1750	500	3620	10	1	10443956	606	-138.10	1.79	12	0.24	-42.00	3236.00	15080	20230214	-61.54	5380	20231030	7.81	15080	-61.54	20230214	5380	7.81	20231030	15080	-61.54	20230214	5380	7.81	20231030	4.12	N	357880	500	52 억	107187	N	N	N	N
79	20231215	111121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5780	-70	5	-1.20	131767090	22699	49.26	5750	5880	5740	7600	4100	5850	5804.97	1.03	0	109	6230	6040	5770	5580	5310	5905	5445	52	1750	500	3620	10	1	10443956	604	-137.62	1.79	12	0.22	-42.00	3236.00	15080	20230214	-61.67	5380	20231030	7.43	15080	-61.67	20230214	5380	7.43	20231030	15080	-61.67	20230214	5380	7.43	20231030	4.12	N	357880	500	52 억	107187	N	N	N	N
80	20231215	101127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5790	-60	5	-1.03	69816430	12021	26.08	5750	5870	5740	7600	4100	5850	5807.87	1.03	0	246	6230	6040	5770	5580	5310	5905	5445	52	1750	500	3620	10	1	10443956	605	-137.86	1.79	12	0.12	-42.00	3236.00	15080	20230214	-61.60	5380	20231030	7.62	15080	-61.60	20230214	5380	7.62	20231030	15080	-61.60	20230214	5380	7.62	20231030	4.12	N	357880	500	52 억	107187	N	N	N	N
81	20231215	091131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5830	-20	5	-0.34	12703780	2197	4.77	5750	5830	5740	7600	4100	5850	5782.33	1.03	0	-346	6230	6040	5770	5580	5310	5905	5445	52	1750	500	3620	10	1	10443956	609	-138.81	1.80	12	0.02	-42.00	3236.00	15080	20230214	-61.34	5380	20231030	8.36	15080	-61.34	20230214	5380	8.36	20231030	15080	-61.34	20230214	5380	8.36	20231030	4.12	N	357880	500	52 억	107187	N	N	N	N
82	20231214	161122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5850	70	2	1.21	263195080	45646	82.95	5880	5960	5500	7510	4050	5780	5766.01	1.06	0	-3580	6006	5892	5826	5712	5646	5860	5680	52	1730	500	3580	10	1	10443956	611	-139.29	1.81	12	0.44	-42.00	3236.00	15080	20230214	-61.21	5380	20231030	8.74	15080	-61.21	20230214	5380	8.74	20231030	15080	-61.21	20230214	5380	8.74	20231030	4.12	N	357880	500	52 억	110963	N	N	N	N
83	20231214	151201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5770	-10	5	-0.17	259607870	45029	81.83	5880	5960	5500	7510	4050	5780	5765.35	1.06	0	-3408	6006	5892	5826	5712	5646	5860	5680	52	1730	500	3580	10	1	10443956	603	-137.38	1.78	12	0.43	-42.00	3236.00	15080	20230214	-61.74	5380	20231030	7.25	15080	-61.74	20230214	5380	7.25	20231030	15080	-61.74	20230214	5380	7.25	20231030	4.12	N	357880	500	52 억	110963	N	N	N	N
84	20231214	141128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5780	0	3	0.00	241739420	41931	76.20	5880	5960	5500	7510	4050	5780	5765.17	1.06	0	-3552	6006	5892	5826	5712	5646	5860	5680	52	1730	500	3580	10	1	10443956	604	-137.62	1.79	12	0.40	-42.00	3236.00	15080	20230214	-61.67	5380	20231030	7.43	15080	-61.67	20230214	5380	7.43	20231030	15080	-61.67	20230214	5380	7.43	20231030	4.12	N	357880	500	52 억	110963	N	N	N	N
85	20231214	131158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5770	-10	5	-0.17	217781640	37798	68.69	5880	5960	5500	7510	4050	5780	5761.72	1.06	0	-4578	6006	5892	5826	5712	5646	5860	5680	52	1730	500	3580	10	1	10443956	603	-137.38	1.78	12	0.36	-42.00	3236.00	15080	20230214	-61.74	5380	20231030	7.25	15080	-61.74	20230214	5380	7.25	20231030	15080	-61.74	20230214	5380	7.25	20231030	4.12	N	357880	500	52 억	110963	N	N	N	N
86	20231214	121219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	-30	5	-0.52	119302070	20493	37.24	5880	5960	5750	7510	4050	5780	5821.60	1.06	0	-3622	6006	5892	5826	5712	5646	5860	5680	52	1730	500	3580	10	1	10443956	601	-136.90	1.78	12	0.20	-42.00	3236.00	15080	20230214	-61.87	5380	20231030	6.88	15080	-61.87	20230214	5380	6.88	20231030	15080	-61.87	20230214	5380	6.88	20231030	4.12	N	357880	500	52 억	110963	N	N	N	N
87	20231214	111153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5810	30	2	0.52	69115320	11810	21.46	5880	5960	5790	7510	4050	5780	5852.27	1.06	0	284	6006	5892	5826	5712	5646	5860	5680	52	1730	500	3580	10	1	10443956	607	-138.33	1.80	12	0.11	-42.00	3236.00	15080	20230214	-61.47	5380	20231030	7.99	15080	-61.47	20230214	5380	7.99	20231030	15080	-61.47	20230214	5380	7.99	20231030	4.12	N	357880	500	52 억	110963	N	N	N	N
88	20231214	101112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5820	40	2	0.69	44844030	7634	13.87	5880	5960	5820	7510	4050	5780	5874.25	1.06	0	1528	6006	5892	5826	5712	5646	5860	5680	52	1730	500	3580	10	1	10443956	608	-138.57	1.80	12	0.07	-42.00	3236.00	15080	20230214	-61.41	5380	20231030	8.18	15080	-61.41	20230214	5380	8.18	20231030	15080	-61.41	20230214	5380	8.18	20231030	4.12	N	357880	500	52 억	110963	N	N	N	N
89	20231214	091052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5900	120	2	2.08	14004250	2372	4.31	5880	5960	5880	7510	4050	5780	5903.98	1.06	0	533	6006	5892	5826	5712	5646	5860	5680	52	1730	500	3580	10	1	10443956	616	-140.48	1.82	12	0.02	-42.00	3236.00	15080	20230214	-60.88	5380	20231030	9.67	15080	-60.88	20230214	5380	9.67	20231030	15080	-60.88	20230214	5380	9.67	20231030	4.12	N	357880	500	52 억	110963	N	N	N	N
90	20231213	161118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5780	-160	5	-2.69	312151020	53721	135.23	5900	5940	5760	7720	4160	5940	5810.60	1.23	0	-17733	6026	5982	5926	5882	5826	6005	5905	52	1780	500	3680	10	1	10443956	604	-137.62	1.79	12	0.51	-42.00	3236.00	15080	20230214	-61.67	5380	20231030	7.43	15080	-61.67	20230214	5380	7.43	20231030	15080	-61.67	20230214	5380	7.43	20231030	4.16	N	357880	500	52 억	128697	N	N	N	N
91	20231213	151141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5760	-180	5	-3.03	298079140	51280	129.09	5900	5940	5760	7720	4160	5940	5812.78	1.23	0	-17664	6026	5982	5926	5882	5826	6005	5905	52	1780	500	3680	10	1	10443956	602	-137.14	1.78	12	0.49	-42.00	3236.00	15080	20230214	-61.80	5380	20231030	7.06	15080	-61.80	20230214	5380	7.06	20231030	15080	-61.80	20230214	5380	7.06	20231030	4.16	N	357880	500	52 억	128697	N	N	N	N
92	20231213	141140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5790	-150	5	-2.53	220286610	37813	95.19	5900	5940	5790	7720	4160	5940	5825.68	1.23	0	-12439	6026	5982	5926	5882	5826	6005	5905	52	1780	500	3680	10	1	10443956	605	-137.86	1.79	12	0.36	-42.00	3236.00	15080	20230214	-61.60	5380	20231030	7.62	15080	-61.60	20230214	5380	7.62	20231030	15080	-61.60	20230214	5380	7.62	20231030	4.16	N	357880	500	52 억	128697	N	N	N	N
93	20231213	131145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5810	-130	5	-2.19	180646450	30977	77.98	5900	5940	5800	7720	4160	5940	5831.63	1.23	0	-10181	6026	5982	5926	5882	5826	6005	5905	52	1780	500	3680	10	1	10443956	607	-138.33	1.80	12	0.30	-42.00	3236.00	15080	20230214	-61.47	5380	20231030	7.99	15080	-61.47	20230214	5380	7.99	20231030	15080	-61.47	20230214	5380	7.99	20231030	4.16	N	357880	500	52 억	128697	N	N	N	N
94	20231213	121140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5840	-100	5	-1.68	165204690	28319	71.29	5900	5940	5800	7720	4160	5940	5833.70	1.23	0	-8643	6026	5982	5926	5882	5826	6005	5905	52	1780	500	3680	10	1	10443956	610	-139.05	1.80	12	0.27	-42.00	3236.00	15080	20230214	-61.27	5380	20231030	8.55	15080	-61.27	20230214	5380	8.55	20231030	15080	-61.27	20230214	5380	8.55	20231030	4.16	N	357880	500	52 억	128697	N	N	N	N
95	20231213	111144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5800	-140	5	-2.36	146827450	25156	63.33	5900	5940	5800	7720	4160	5940	5836.68	1.23	0	-8648	6026	5982	5926	5882	5826	6005	5905	52	1780	500	3680	10	1	10443956	606	-138.10	1.79	12	0.24	-42.00	3236.00	15080	20230214	-61.54	5380	20231030	7.81	15080	-61.54	20230214	5380	7.81	20231030	15080	-61.54	20230214	5380	7.81	20231030	4.16	N	357880	500	52 억	128697	N	N	N	N
96	20231213	101151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5840	-100	5	-1.68	114399070	19577	49.28	5900	5940	5810	7720	4160	5940	5843.54	1.23	0	-7994	6026	5982	5926	5882	5826	6005	5905	52	1780	500	3680	10	1	10443956	610	-139.05	1.80	12	0.19	-42.00	3236.00	15080	20230214	-61.27	5380	20231030	8.55	15080	-61.27	20230214	5380	8.55	20231030	15080	-61.27	20230214	5380	8.55	20231030	4.16	N	357880	500	52 억	128697	N	N	N	N
97	20231213	091136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5860	-80	5	-1.35	18524660	3150	7.93	5900	5940	5850	7720	4160	5940	5880.84	1.23	0	-173	6026	5982	5926	5882	5826	6005	5905	52	1780	500	3680	10	1	10443956	612	-139.52	1.81	12	0.03	-42.00	3236.00	15080	20230214	-61.14	5380	20231030	8.92	15080	-61.14	20230214	5380	8.92	20231030	15080	-61.14	20230214	5380	8.92	20231030	4.16	N	357880	500	52 억	128697	N	N	N	N
98	20231212	161057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5940	-20	5	-0.34	234495570	39678	65.01	5900	5970	5870	7740	4180	5960	5909.96	1.28	0	-5152	6206	6082	5976	5852	5746	6145	5915	52	1780	500	3690	10	1	10443956	620	-141.43	1.84	12	0.38	-42.00	3236.00	15080	20230214	-60.61	5380	20231030	10.41	15080	-60.61	20230214	5380	10.41	20231030	15080	-60.61	20230214	5380	10.41	20231030	4.22	N	357880	500	52 억	133839	N	N	N	N
99	20231212	151103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5920	-40	5	-0.67	218380800	36963	60.57	5900	5970	5870	7740	4180	5960	5908.09	1.28	0	-4811	6206	6082	5976	5852	5746	6145	5915	52	1780	500	3690	10	1	10443956	618	-140.95	1.83	12	0.35	-42.00	3236.00	15080	20230214	-60.74	5380	20231030	10.04	15080	-60.74	20230214	5380	10.04	20231030	15080	-60.74	20230214	5380	10.04	20231030	4.22	N	357880	500	52 억	133839	N	N	N	N
100	20231212	141002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5910	-50	5	-0.84	205586270	34804	57.03	5900	5970	5870	7740	4180	5960	5906.97	1.28	0	-4451	6206	6082	5976	5852	5746	6145	5915	52	1780	500	3690	10	1	10443956	617	-140.71	1.83	12	0.33	-42.00	3236.00	15080	20230214	-60.81	5380	20231030	9.85	15080	-60.81	20230214	5380	9.85	20231030	15080	-60.81	20230214	5380	9.85	20231030	4.22	N	357880	500	52 억	133839	N	N	N	N
101	20231212	131007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5910	-50	5	-0.84	187246350	31699	51.94	5900	5970	5870	7740	4180	5960	5907.01	1.28	0	-4310	6206	6082	5976	5852	5746	6145	5915	52	1780	500	3690	10	1	10443956	617	-140.71	1.83	12	0.30	-42.00	3236.00	15080	20230214	-60.81	5380	20231030	9.85	15080	-60.81	20230214	5380	9.85	20231030	15080	-60.81	20230214	5380	9.85	20231030	4.22	N	357880	500	52 억	133839	N	N	N	N
102	20231212	120956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5930	-30	5	-0.50	169352040	28668	46.97	5900	5970	5870	7740	4180	5960	5907.35	1.28	0	-3160	6206	6082	5976	5852	5746	6145	5915	52	1780	500	3690	10	1	10443956	619	-141.19	1.83	12	0.27	-42.00	3236.00	15080	20230214	-60.68	5380	20231030	10.22	15080	-60.68	20230214	5380	10.22	20231030	15080	-60.68	20230214	5380	10.22	20231030	4.22	N	357880	500	52 억	133839	N	N	N	N
103	20231212	111013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5940	-20	5	-0.34	156525430	26496	43.42	5900	5970	5870	7740	4180	5960	5907.51	1.28	0	-2806	6206	6082	5976	5852	5746	6145	5915	52	1780	500	3690	10	1	10443956	620	-141.43	1.84	12	0.25	-42.00	3236.00	15080	20230214	-60.61	5380	20231030	10.41	15080	-60.61	20230214	5380	10.41	20231030	15080	-60.61	20230214	5380	10.41	20231030	4.22	N	357880	500	52 억	133839	N	N	N	N
104	20231212	101054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5870	-90	5	-1.51	117259440	19842	32.51	5900	5970	5870	7740	4180	5960	5909.66	1.28	0	-3007	6206	6082	5976	5852	5746	6145	5915	52	1780	500	3690	10	1	10443956	613	-139.76	1.81	12	0.19	-42.00	3236.00	15080	20230214	-61.07	5380	20231030	9.11	15080	-61.07	20230214	5380	9.11	20231030	15080	-61.07	20230214	5380	9.11	20231030	4.22	N	357880	500	52 억	133839	N	N	N	N
105	20231212	091055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5900	-60	5	-1.01	48991510	8294	13.59	5900	5960	5870	7740	4180	5960	5906.86	1.28	0	219	6206	6082	5976	5852	5746	6145	5915	52	1780	500	3690	10	1	10443956	616	-140.48	1.82	12	0.08	-42.00	3236.00	15080	20230214	-60.88	5380	20231030	9.67	15080	-60.88	20230214	5380	9.67	20231030	15080	-60.88	20230214	5380	9.67	20231030	4.22	N	357880	500	52 억	133839	N	N	N	N
106	20231211	161058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5960	-30	5	-0.50	364878040	60924	64.67	5940	6100	5870	7780	4200	5990	5989.11	1.12	-8487	7879	6270	6130	5970	5830	5670	6050	5750	52	1790	500	3710	10	1	10443956	622	-141.90	1.84	12	0.58	-42.00	3236.00	15080	20230214	-60.48	5380	20231030	10.78	15080	-60.48	20230214	5380	10.78	20231030	15080	-60.48	20230214	5380	10.78	20231030	4.24	N	357880	500	52 억	117458	N	N	N	N
107	20231211	151053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5940	-50	5	-0.83	353915010	59083	62.71	5940	6100	5870	7780	4200	5990	5990.13	1.12	-8487	7884	6270	6130	5970	5830	5670	6050	5750	52	1790	500	3710	10	1	10443956	620	-141.43	1.84	12	0.57	-42.00	3236.00	15080	20230214	-60.61	5380	20231030	10.41	15080	-60.61	20230214	5380	10.41	20231030	15080	-60.61	20230214	5380	10.41	20231030	4.24	N	357880	500	52 억	117458	N	N	N	N
108	20231211	141054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5940	-50	5	-0.83	324041830	54043	57.37	5940	6100	5870	7780	4200	5990	5996.00	1.12	-8487	5943	6270	6130	5970	5830	5670	6050	5750	52	1790	500	3710	10	1	10443956	620	-141.43	1.84	12	0.52	-42.00	3236.00	15080	20230214	-60.61	5380	20231030	10.41	15080	-60.61	20230214	5380	10.41	20231030	15080	-60.61	20230214	5380	10.41	20231030	4.24	N	357880	500	52 억	117458	N	N	N	N
109	20231211	131051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5980	-10	5	-0.17	272058520	45316	48.10	5940	6100	5870	7780	4200	5990	6003.59	1.12	-8487	5672	6270	6130	5970	5830	5670	6050	5750	52	1790	500	3710	10	1	10443956	625	-142.38	1.85	12	0.43	-42.00	3236.00	15080	20230214	-60.34	5380	20231030	11.15	15080	-60.34	20230214	5380	11.15	20231030	15080	-60.34	20230214	5380	11.15	20231030	4.24	N	357880	500	52 억	117458	N	N	N	N
110	20231211	121053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5970	-20	5	-0.33	254587060	42400	45.01	5940	6100	5870	7780	4200	5990	6004.41	1.12	-8487	5688	6270	6130	5970	5830	5670	6050	5750	52	1790	500	3710	10	1	10443956	624	-142.14	1.84	12	0.41	-42.00	3236.00	15080	20230214	-60.41	5380	20231030	10.97	15080	-60.41	20230214	5380	10.97	20231030	15080	-60.41	20230214	5380	10.97	20231030	4.24	N	357880	500	52 억	117458	N	N	N	N
111	20231211	111048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6000	10	2	0.17	216532010	36050	38.27	5940	6100	5870	7780	4200	5990	6006.44	1.12	-8487	7130	6270	6130	5970	5830	5670	6050	5750	52	1790	500	3710	10	1	10443956	627	-142.86	1.85	12	0.35	-42.00	3236.00	15080	20230214	-60.21	5380	20231030	11.52	15080	-60.21	20230214	5380	11.52	20231030	15080	-60.21	20230214	5380	11.52	20231030	4.24	N	357880	500	52 억	117458	N	N	N	N
112	20231211	101047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6020	30	2	0.50	165682020	27592	29.29	5940	6100	5870	7780	4200	5990	6004.71	1.12	-8487	7007	6270	6130	5970	5830	5670	6050	5750	52	1790	500	3710	10	1	10443956	629	-143.33	1.86	12	0.26	-42.00	3236.00	15080	20230214	-60.08	5380	20231030	11.90	15080	-60.08	20230214	5380	11.90	20231030	15080	-60.08	20230214	5380	11.90	20231030	4.24	N	357880	500	52 억	117458	N	N	N	N
113	20231211	091047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5930	-60	5	-1.00	37339900	6292	6.68	5940	5970	5870	7780	4200	5990	5934.50	1.12	-8487	3114	6270	6130	5970	5830	5670	6050	5750	52	1790	500	3710	10	1	10443956	619	-141.19	1.83	12	0.06	-42.00	3236.00	15080	20230214	-60.68	5380	20231030	10.22	15080	-60.68	20230214	5380	10.22	20231030	15080	-60.68	20230214	5380	10.22	20231030	4.24	N	357880	500	52 억	117458	N	N	N	N
114	20231208	161038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5990	250	2	4.36	555173180	93553	192.26	6010	6110	5810	7460	4020	5740	5934.26	1.12	0	8502	5866	5802	5736	5672	5606	5770	5640	52	1720	500	3550	10	1	10443956	626	-142.62	1.85	12	0.90	-42.00	3236.00	15080	20230214	-60.28	5380	20231030	11.34	15080	-60.28	20230214	5380	11.34	20231030	15080	-60.28	20230214	5380	11.34	20231030	4.29	N	357880	500	52 억	117458	N	N	N	N
115	20231208	151042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5950	210	2	3.66	480670110	81073	166.61	6010	6110	5810	7460	4020	5740	5928.86	1.12	0	2798	5866	5802	5736	5672	5606	5770	5640	52	1720	500	3550	10	1	10443956	621	-141.67	1.84	12	0.78	-42.00	3236.00	15080	20230214	-60.54	5380	20231030	10.59	15080	-60.54	20230214	5380	10.59	20231030	15080	-60.54	20230214	5380	10.59	20231030	4.29	N	357880	500	52 억	117458	N	N	N	N
116	20231208	141040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5930	190	2	3.31	421026710	71045	146.00	6010	6110	5810	7460	4020	5740	5926.20	1.12	0	-1199	5866	5802	5736	5672	5606	5770	5640	52	1720	500	3550	10	1	10443956	619	-141.19	1.83	12	0.68	-42.00	3236.00	15080	20230214	-60.68	5380	20231030	10.22	15080	-60.68	20230214	5380	10.22	20231030	15080	-60.68	20230214	5380	10.22	20231030	4.29	N	357880	500	52 억	117458	N	N	N	N
117	20231208	131038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5880	140	2	2.44	390579610	65886	135.40	6010	6110	5810	7460	4020	5740	5928.11	1.12	0	-3054	5866	5802	5736	5672	5606	5770	5640	52	1720	500	3550	10	1	10443956	614	-140.00	1.82	12	0.63	-42.00	3236.00	15080	20230214	-61.01	5380	20231030	9.29	15080	-61.01	20230214	5380	9.29	20231030	15080	-61.01	20230214	5380	9.29	20231030	4.29	N	357880	500	52 억	117458	N	N	N	N
118	20231208	121035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5870	130	2	2.26	363550160	61280	125.94	6010	6110	5810	7460	4020	5740	5932.61	1.12	0	-3057	5866	5802	5736	5672	5606	5770	5640	52	1720	500	3550	10	1	10443956	613	-139.76	1.81	12	0.59	-42.00	3236.00	15080	20230214	-61.07	5380	20231030	9.11	15080	-61.07	20230214	5380	9.11	20231030	15080	-61.07	20230214	5380	9.11	20231030	4.29	N	357880	500	52 억	117458	N	N	N	N
119	20231208	111030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5860	120	2	2.09	347475110	58539	120.30	6010	6110	5810	7460	4020	5740	5935.79	1.12	0	-3057	5866	5802	5736	5672	5606	5770	5640	52	1720	500	3550	10	1	10443956	612	-139.52	1.81	12	0.56	-42.00	3236.00	15080	20230214	-61.14	5380	20231030	8.92	15080	-61.14	20230214	5380	8.92	20231030	15080	-61.14	20230214	5380	8.92	20231030	4.29	N	357880	500	52 억	117458	N	N	N	N
120	20231208	101040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5890	150	2	2.61	282170210	47428	97.47	6010	6110	5810	7460	4020	5740	5949.44	1.12	0	-3611	5866	5802	5736	5672	5606	5770	5640	52	1720	500	3550	10	1	10443956	615	-140.24	1.82	12	0.45	-42.00	3236.00	15080	20230214	-60.94	5380	20231030	9.48	15080	-60.94	20230214	5380	9.48	20231030	15080	-60.94	20230214	5380	9.48	20231030	4.29	N	357880	500	52 억	117458	N	N	N	N
121	20231208	091029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5820	80	2	1.39	200408450	33534	68.91	6010	6110	5810	7460	4020	5740	5976.28	1.12	0	-7897	5866	5802	5736	5672	5606	5770	5640	52	1720	500	3550	10	1	10443956	608	-138.57	1.80	12	0.32	-42.00	3236.00	15080	20230214	-61.41	5380	20231030	8.18	15080	-61.41	20230214	5380	8.18	20231030	15080	-61.41	20230214	5380	8.18	20231030	4.29	N	357880	500	52 억	117458	N	N	N	N
122	20231207	161033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5740	-100	5	-1.71	275696150	48361	108.48	5800	5800	5670	7590	4090	5840	5700.74	1.26	0	-13679	6000	5920	5790	5710	5580	5960	5750	52	1750	500	3620	10	1	10443956	599	-136.67	1.77	12	0.46	-42.00	3236.00	15080	20230214	-61.94	5380	20231030	6.69	15080	-61.94	20230214	5380	6.69	20231030	15080	-61.94	20230214	5380	6.69	20231030	4.27	N	357880	500	52 억	131137	N	N	N	N
123	20231207	151035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5700	-140	5	-2.40	260204140	45648	102.40	5800	5800	5670	7590	4090	5840	5700.17	1.26	0	-12344	6000	5920	5790	5710	5580	5960	5750	52	1750	500	3620	10	1	10443956	595	-135.71	1.76	12	0.44	-42.00	3236.00	15080	20230214	-62.20	5380	20231030	5.95	15080	-62.20	20230214	5380	5.95	20231030	15080	-62.20	20230214	5380	5.95	20231030	4.27	N	357880	500	52 억	131137	N	N	N	N
124	20231207	141031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5720	-120	5	-2.05	205669270	36062	80.89	5800	5800	5670	7590	4090	5840	5703.14	1.26	0	-9411	6000	5920	5790	5710	5580	5960	5750	52	1750	500	3620	10	1	10443956	597	-136.19	1.77	12	0.35	-42.00	3236.00	15080	20230214	-62.07	5380	20231030	6.32	15080	-62.07	20230214	5380	6.32	20231030	15080	-62.07	20230214	5380	6.32	20231030	4.27	N	357880	500	52 억	131137	N	N	N	N
125	20231207	131030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	-130	5	-2.23	195146510	34221	76.76	5800	5800	5670	7590	4090	5840	5702.46	1.26	0	-8699	6000	5920	5790	5710	5580	5960	5750	52	1750	500	3620	10	1	10443956	596	-135.95	1.76	12	0.33	-42.00	3236.00	15080	20230214	-62.14	5380	20231030	6.13	15080	-62.14	20230214	5380	6.13	20231030	15080	-62.14	20230214	5380	6.13	20231030	4.27	N	357880	500	52 억	131137	N	N	N	N
126	20231207	121030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	-130	5	-2.23	180658290	31687	71.08	5800	5800	5670	7590	4090	5840	5701.25	1.26	0	-7532	6000	5920	5790	5710	5580	5960	5750	52	1750	500	3620	10	1	10443956	596	-135.95	1.76	12	0.30	-42.00	3236.00	15080	20230214	-62.14	5380	20231030	6.13	15080	-62.14	20230214	5380	6.13	20231030	15080	-62.14	20230214	5380	6.13	20231030	4.27	N	357880	500	52 억	131137	N	N	N	N
127	20231207	111020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5690	-150	5	-2.57	162549490	28502	63.94	5800	5800	5670	7590	4090	5840	5702.99	1.26	0	-6604	6000	5920	5790	5710	5580	5960	5750	52	1750	500	3620	10	1	10443956	594	-135.48	1.76	12	0.27	-42.00	3236.00	15080	20230214	-62.27	5380	20231030	5.76	15080	-62.27	20230214	5380	5.76	20231030	15080	-62.27	20230214	5380	5.76	20231030	4.27	N	357880	500	52 억	131137	N	N	N	N
128	20231207	101024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	-130	5	-2.23	105524320	18463	41.42	5800	5800	5690	7590	4090	5840	5715.31	1.26	0	-1820	6000	5920	5790	5710	5580	5960	5750	52	1750	500	3620	10	1	10443956	596	-135.95	1.76	12	0.18	-42.00	3236.00	15080	20230214	-62.14	5380	20231030	6.13	15080	-62.14	20230214	5380	6.13	20231030	15080	-62.14	20230214	5380	6.13	20231030	4.27	N	357880	500	52 억	131137	N	N	N	N
129	20231207	091030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5730	-110	5	-1.88	30281610	5291	11.87	5800	5800	5700	7590	4090	5840	5722.79	1.26	0	1640	6000	5920	5790	5710	5580	5960	5750	52	1750	500	3620	10	1	10443956	598	-136.43	1.77	12	0.05	-42.00	3236.00	15080	20230214	-62.00	5380	20231030	6.51	15080	-62.00	20230214	5380	6.51	20231030	15080	-62.00	20230214	5380	6.51	20231030	4.27	N	357880	500	52 억	131137	N	N	N	N
130	20231206	161018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5840	80	2	1.39	257153810	44540	58.95	5750	5870	5660	7480	4040	5760	5773.55	1.23	0	811	6066	5912	5816	5662	5566	5865	5615	52	1720	500	3570	10	1	10443956	610	-139.05	1.80	12	0.43	-42.00	3236.00	15080	20230214	-61.27	5380	20231030	8.55	15080	-61.27	20230214	5380	8.55	20231030	15080	-61.27	20230214	5380	8.55	20231030	4.31	N	357880	500	52 억	128769	N	N	N	N
131	20231206	151035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5870	110	2	1.91	246130090	42653	56.45	5750	5870	5660	7480	4040	5760	5770.52	1.23	0	1144	6066	5912	5816	5662	5566	5865	5615	52	1720	500	3570	10	1	10443956	613	-139.76	1.81	12	0.41	-42.00	3236.00	15080	20230214	-61.07	5380	20231030	9.11	15080	-61.07	20230214	5380	9.11	20231030	15080	-61.07	20230214	5380	9.11	20231030	4.31	N	357880	500	52 억	128769	N	N	N	N
132	20231206	141031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5810	50	2	0.87	194688100	33819	44.76	5750	5860	5660	7480	4040	5760	5756.77	1.23	0	253	6066	5912	5816	5662	5566	5865	5615	52	1720	500	3570	10	1	10443956	607	-138.33	1.80	12	0.32	-42.00	3236.00	15080	20230214	-61.47	5380	20231030	7.99	15080	-61.47	20230214	5380	7.99	20231030	15080	-61.47	20230214	5380	7.99	20231030	4.31	N	357880	500	52 억	128769	N	N	N	N
133	20231206	131019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5790	30	2	0.52	179859360	31265	41.38	5750	5860	5660	7480	4040	5760	5752.74	1.23	0	-1669	6066	5912	5816	5662	5566	5865	5615	52	1720	500	3570	10	1	10443956	605	-137.86	1.79	12	0.30	-42.00	3236.00	15080	20230214	-61.60	5380	20231030	7.62	15080	-61.60	20230214	5380	7.62	20231030	15080	-61.60	20230214	5380	7.62	20231030	4.31	N	357880	500	52 억	128769	N	N	N	N
134	20231206	121011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5850	90	2	1.56	163929260	28524	37.75	5750	5860	5660	7480	4040	5760	5747.06	1.23	0	-1828	6066	5912	5816	5662	5566	5865	5615	52	1720	500	3570	10	1	10443956	611	-139.29	1.81	12	0.27	-42.00	3236.00	15080	20230214	-61.21	5380	20231030	8.74	15080	-61.21	20230214	5380	8.74	20231030	15080	-61.21	20230214	5380	8.74	20231030	4.31	N	357880	500	52 억	128769	N	N	N	N
135	20231206	111033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5770	10	2	0.17	111188320	19415	25.70	5750	5820	5660	7480	4040	5760	5726.93	1.23	0	-2027	6066	5912	5816	5662	5566	5865	5615	52	1720	500	3570	10	1	10443956	603	-137.38	1.78	12	0.19	-42.00	3236.00	15080	20230214	-61.74	5380	20231030	7.25	15080	-61.74	20230214	5380	7.25	20231030	15080	-61.74	20230214	5380	7.25	20231030	4.31	N	357880	500	52 억	128769	N	N	N	N
136	20231206	101023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5740	-20	5	-0.35	97915380	17104	22.64	5750	5820	5660	7480	4040	5760	5724.71	1.23	0	-2166	6066	5912	5816	5662	5566	5865	5615	52	1720	500	3570	10	1	10443956	599	-136.67	1.77	12	0.16	-42.00	3236.00	15080	20230214	-61.94	5380	20231030	6.69	15080	-61.94	20230214	5380	6.69	20231030	15080	-61.94	20230214	5380	6.69	20231030	4.31	N	357880	500	52 억	128769	N	N	N	N
137	20231206	091024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5800	40	2	0.69	8673970	1503	1.99	5750	5820	5750	7480	4040	5760	5771.10	1.23	0	-112	6066	5912	5816	5662	5566	5865	5615	52	1720	500	3570	10	1	10443956	606	-138.10	1.79	12	0.01	-42.00	3236.00	15080	20230214	-61.54	5380	20231030	7.81	15080	-61.54	20230214	5380	7.81	20231030	15080	-61.54	20230214	5380	7.81	20231030	4.31	N	357880	500	52 억	128769	N	N	N	N
138	20231205	161026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5760	-210	5	-3.52	433249220	74480	149.61	5910	5970	5720	7760	4180	5970	5817.63	1.46	0	-23761	6130	6050	5940	5860	5750	6090	5900	52	1790	500	3700	10	1	10443956	602	-137.14	1.78	12	0.71	-42.00	3236.00	15080	20230214	-61.80	5380	20231030	7.06	15080	-61.80	20230214	5380	7.06	20231030	15080	-61.80	20230214	5380	7.06	20231030	4.36	N	357880	500	52 억	152830	N	N	N	N
139	20231205	151023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	-220	5	-3.69	413508690	71050	142.72	5910	5970	5720	7760	4180	5970	5819.97	1.46	0	-22706	6130	6050	5940	5860	5750	6090	5900	52	1790	500	3700	10	1	10443956	601	-136.90	1.78	12	0.68	-42.00	3236.00	15080	20230214	-61.87	5380	20231030	6.88	15080	-61.87	20230214	5380	6.88	20231030	15080	-61.87	20230214	5380	6.88	20231030	4.36	N	357880	500	52 억	152830	N	N	N	N
140	20231205	141021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5760	-210	5	-3.52	324120670	55476	111.44	5910	5970	5740	7760	4180	5970	5842.54	1.46	0	-21534	6130	6050	5940	5860	5750	6090	5900	52	1790	500	3700	10	1	10443956	602	-137.14	1.78	12	0.53	-42.00	3236.00	15080	20230214	-61.80	5380	20231030	7.06	15080	-61.80	20230214	5380	7.06	20231030	15080	-61.80	20230214	5380	7.06	20231030	4.36	N	357880	500	52 억	152830	N	N	N	N
141	20231205	131018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5870	-100	5	-1.68	181739730	30950	62.17	5910	5970	5840	7760	4180	5970	5872.04	1.46	0	-14419	6130	6050	5940	5860	5750	6090	5900	52	1790	500	3700	10	1	10443956	613	-139.76	1.81	12	0.30	-42.00	3236.00	15080	20230214	-61.07	5380	20231030	9.11	15080	-61.07	20230214	5380	9.11	20231030	15080	-61.07	20230214	5380	9.11	20231030	4.36	N	357880	500	52 억	152830	N	N	N	N
142	20231205	121016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5870	-100	5	-1.68	142608180	24266	48.74	5910	5970	5840	7760	4180	5970	5876.87	1.46	0	-9416	6130	6050	5940	5860	5750	6090	5900	52	1790	500	3700	10	1	10443956	613	-139.76	1.81	12	0.23	-42.00	3236.00	15080	20230214	-61.07	5380	20231030	9.11	15080	-61.07	20230214	5380	9.11	20231030	15080	-61.07	20230214	5380	9.11	20231030	4.36	N	357880	500	52 억	152830	N	N	N	N
143	20231205	111016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5880	-90	5	-1.51	106917330	18178	36.52	5910	5970	5840	7760	4180	5970	5881.69	1.46	0	-6520	6130	6050	5940	5860	5750	6090	5900	52	1790	500	3700	10	1	10443956	614	-140.00	1.82	12	0.17	-42.00	3236.00	15080	20230214	-61.01	5380	20231030	9.29	15080	-61.01	20230214	5380	9.29	20231030	15080	-61.01	20230214	5380	9.29	20231030	4.36	N	357880	500	52 억	152830	N	N	N	N
144	20231205	101019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5880	-90	5	-1.51	78110420	13293	26.70	5910	5970	5840	7760	4180	5970	5876.06	1.46	0	-3103	6130	6050	5940	5860	5750	6090	5900	52	1790	500	3700	10	1	10443956	614	-140.00	1.82	12	0.13	-42.00	3236.00	15080	20230214	-61.01	5380	20231030	9.29	15080	-61.01	20230214	5380	9.29	20231030	15080	-61.01	20230214	5380	9.29	20231030	4.36	N	357880	500	52 억	152830	N	N	N	N
145	20231205	091015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5890	-80	5	-1.34	32112670	5457	10.96	5910	5930	5840	7760	4180	5970	5884.67	1.46	0	-2135	6130	6050	5940	5860	5750	6090	5900	52	1790	500	3700	10	1	10443956	615	-140.24	1.82	12	0.05	-42.00	3236.00	15080	20230214	-60.94	5380	20231030	9.48	15080	-60.94	20230214	5380	9.48	20231030	15080	-60.94	20230214	5380	9.48	20231030	4.36	N	357880	500	52 억	152830	N	N	N	N
146	20231204	161013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5970	60	2	1.02	293185070	49520	75.89	5910	6020	5830	7680	4140	5910	5920.54	1.48	0	-1623	6170	6040	5950	5820	5730	5995	5775	52	1770	500	3660	10	1	10443956	624	-142.14	1.84	12	0.47	-42.00	3236.00	15080	20230214	-60.41	5380	20231030	10.97	15080	-60.41	20230214	5380	10.97	20231030	15080	-60.41	20230214	5380	10.97	20231030	4.41	N	357880	500	52 억	154453	N	N	N	N
147	20231204	151015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5920	10	2	0.17	279354340	47190	72.32	5910	6020	5830	7680	4140	5910	5919.78	1.48	0	-2514	6170	6040	5950	5820	5730	5995	5775	52	1770	500	3660	10	1	10443956	618	-140.95	1.83	12	0.45	-42.00	3236.00	15080	20230214	-60.74	5380	20231030	10.04	15080	-60.74	20230214	5380	10.04	20231030	15080	-60.74	20230214	5380	10.04	20231030	4.41	N	357880	500	52 억	154453	N	N	N	N
148	20231204	141006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5920	10	2	0.17	250007520	42236	64.73	5910	6020	5830	7680	4140	5910	5919.30	1.48	0	-2185	6170	6040	5950	5820	5730	5995	5775	52	1770	500	3660	10	1	10443956	618	-140.95	1.83	12	0.40	-42.00	3236.00	15080	20230214	-60.74	5380	20231030	10.04	15080	-60.74	20230214	5380	10.04	20231030	15080	-60.74	20230214	5380	10.04	20231030	4.41	N	357880	500	52 억	154453	N	N	N	N
149	20231204	131007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5910	0	3	0.00	238660970	40319	61.79	5910	6020	5830	7680	4140	5910	5919.32	1.48	0	-1782	6170	6040	5950	5820	5730	5995	5775	52	1770	500	3660	10	1	10443956	617	-140.71	1.83	12	0.39	-42.00	3236.00	15080	20230214	-60.81	5380	20231030	9.85	15080	-60.81	20230214	5380	9.85	20231030	15080	-60.81	20230214	5380	9.85	20231030	4.41	N	357880	500	52 억	154453	N	N	N	N
150	20231204	121008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5960	50	2	0.85	217126580	36679	56.21	5910	6020	5830	7680	4140	5910	5919.64	1.48	0	-2722	6170	6040	5950	5820	5730	5995	5775	52	1770	500	3660	10	1	10443956	622	-141.90	1.84	12	0.35	-42.00	3236.00	15080	20230214	-60.48	5380	20231030	10.78	15080	-60.48	20230214	5380	10.78	20231030	15080	-60.48	20230214	5380	10.78	20231030	4.41	N	357880	500	52 억	154453	N	N	N	N
151	20231204	111011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5940	30	2	0.51	163930910	27747	42.52	5910	6020	5830	7680	4140	5910	5908.06	1.48	0	-6515	6170	6040	5950	5820	5730	5995	5775	52	1770	500	3660	10	1	10443956	620	-141.43	1.84	12	0.27	-42.00	3236.00	15080	20230214	-60.61	5380	20231030	10.41	15080	-60.61	20230214	5380	10.41	20231030	15080	-60.61	20230214	5380	10.41	20231030	4.41	N	357880	500	52 억	154453	N	N	N	N
152	20231204	101007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5930	20	2	0.34	122111380	20728	31.77	5910	5950	5830	7680	4140	5910	5891.13	1.48	0	-3754	6170	6040	5950	5820	5730	5995	5775	52	1770	500	3660	10	1	10443956	619	-141.19	1.83	12	0.20	-42.00	3236.00	15080	20230214	-60.68	5380	20231030	10.22	15080	-60.68	20230214	5380	10.22	20231030	15080	-60.68	20230214	5380	10.22	20231030	4.41	N	357880	500	52 억	154453	N	N	N	N
153	20231204	091007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5860	-50	5	-0.85	39753650	6783	10.40	5910	5910	5830	7680	4140	5910	5860.78	1.48	0	-5022	6170	6040	5950	5820	5730	5995	5775	52	1770	500	3660	10	1	10443956	612	-139.52	1.81	12	0.06	-42.00	3236.00	15080	20230214	-61.14	5380	20231030	8.92	15080	-61.14	20230214	5380	8.92	20231030	15080	-61.14	20230214	5380	8.92	20231030	4.41	N	357880	500	52 억	154453	N	N	N	N
154	20231201	161009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5910	-170	5	-2.80	388904060	65196	165.03	6080	6080	5860	7900	4260	6080	5965.18	1.70	0	-22871	6193	6136	6073	6016	5953	6165	6045	52	1820	500	3760	10	1	10443956	617	-140.71	1.83	12	0.62	-42.00	3236.00	15080	20230214	-60.81	5380	20231030	9.85	15080	-60.81	20230214	5380	9.85	20231030	15080	-60.81	20230214	5380	9.85	20231030	4.41	N	357880	500	52 억	177945	N	N	N	N
155	20231201	151006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5900	-180	5	-2.96	334258860	55919	141.55	6080	6080	5900	7900	4260	6080	5977.55	1.70	0	-22106	6193	6136	6073	6016	5953	6165	6045	52	1820	500	3760	10	1	10443956	616	-140.48	1.82	12	0.54	-42.00	3236.00	15080	20230214	-60.88	5380	20231030	9.67	15080	-60.88	20230214	5380	9.67	20231030	15080	-60.88	20230214	5380	9.67	20231030	4.41	N	357880	500	52 억	177945	N	N	N	N
156	20231201	141004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5940	-140	5	-2.30	258097500	43061	109.00	6080	6080	5930	7900	4260	6080	5993.76	1.70	0	-15542	6193	6136	6073	6016	5953	6165	6045	52	1820	500	3760	10	1	10443956	620	-141.43	1.84	12	0.41	-42.00	3236.00	15080	20230214	-60.61	5380	20231030	10.41	15080	-60.61	20230214	5380	10.41	20231030	15080	-60.61	20230214	5380	10.41	20231030	4.41	N	357880	500	52 억	177945	N	N	N	N
157	20231201	131008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6000	-80	5	-1.32	176043820	29293	74.15	6080	6080	5980	7900	4260	6080	6009.76	1.70	0	-8120	6193	6136	6073	6016	5953	6165	6045	52	1820	500	3760	10	1	10443956	627	-142.86	1.85	12	0.28	-42.00	3236.00	15080	20230214	-60.21	5380	20231030	11.52	15080	-60.21	20230214	5380	11.52	20231030	15080	-60.21	20230214	5380	11.52	20231030	4.41	N	357880	500	52 억	177945	N	N	N	N
158	20231201	121013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6020	-60	5	-0.99	141481950	23534	59.57	6080	6080	5980	7900	4260	6080	6011.81	1.70	0	-5933	6193	6136	6073	6016	5953	6165	6045	52	1820	500	3760	10	1	10443956	629	-143.33	1.86	12	0.23	-42.00	3236.00	15080	20230214	-60.08	5380	20231030	11.90	15080	-60.08	20230214	5380	11.90	20231030	15080	-60.08	20230214	5380	11.90	20231030	4.41	N	357880	500	52 억	177945	N	N	N	N
159	20231201	111007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6010	-70	5	-1.15	96174760	16003	40.51	6080	6080	5980	7900	4260	6080	6009.80	1.70	0	-3970	6193	6136	6073	6016	5953	6165	6045	52	1820	500	3760	10	1	10443956	628	-143.10	1.86	12	0.15	-42.00	3236.00	15080	20230214	-60.15	5380	20231030	11.71	15080	-60.15	20230214	5380	11.71	20231030	15080	-60.15	20230214	5380	11.71	20231030	4.41	N	357880	500	52 억	177945	N	N	N	N
160	20231201	101015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6020	-60	5	-0.99	81333530	13532	34.25	6080	6080	5980	7900	4260	6080	6010.46	1.70	0	-4061	6193	6136	6073	6016	5953	6165	6045	52	1820	500	3760	10	1	10443956	629	-143.33	1.86	12	0.13	-42.00	3236.00	15080	20230214	-60.08	5380	20231030	11.90	15080	-60.08	20230214	5380	11.90	20231030	15080	-60.08	20230214	5380	11.90	20231030	4.41	N	357880	500	52 억	177945	N	N	N	N
161	20231201	091004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6020	-60	5	-0.99	14419970	2383	6.03	6080	6080	6010	7900	4260	6080	6051.18	1.70	0	-481	6193	6136	6073	6016	5953	6165	6045	52	1820	500	3760	10	1	10443956	629	-143.33	1.86	12	0.02	-42.00	3236.00	15080	20230214	-60.08	5380	20231030	11.90	15080	-60.08	20230214	5380	11.90	20231030	15080	-60.08	20230214	5380	11.90	20231030	4.41	N	357880	500	52 억	177945	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History