KissMeData/040160/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160515	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4080	-1620	5	-28.42	30794591555	7238171	13348.40	5620	5620	3990	7410	3990	5700	4255.76	28.23	-24881	-32051	6066	5882	5746	5562	5426	5815	5495	60	1710	500	4100	5	1	12055535	492	78.46	0.59	12	60.04	52.00	6950.00	6830	20230612	-40.26	3990	20231228	2.26	6830	-40.26	20230612	3990	2.26	20231228	6830	-40.26	20230612	3990	2.26	20231228	3.67	N	040160	500	60 억	3403614	N	N	N	N
3	20231229	150512	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4080	-1620	5	-28.42	30794591555	7238171	13348.40	5620	5620	3990	7410	3990	5700	4255.76	28.23	-24881	-32051	6066	5882	5746	5562	5426	5815	5495	60	1710	500	4100	5	1	12055535	492	78.46	0.59	12	60.04	52.00	6950.00	6830	20230612	-40.26	3990	20231228	2.26	6830	-40.26	20230612	3990	2.26	20231228	6830	-40.26	20230612	3990	2.26	20231228	3.67	N	040160	500	60 억	3403614	N	N	N	N
4	20231229	140512	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4080	-1620	5	-28.42	30794591555	7238171	13348.40	5620	5620	3990	7410	3990	5700	4255.76	28.23	-24881	-32051	6066	5882	5746	5562	5426	5815	5495	60	1710	500	4100	5	1	12055535	492	78.46	0.59	12	60.04	52.00	6950.00	6830	20230612	-40.26	3990	20231228	2.26	6830	-40.26	20230612	3990	2.26	20231228	6830	-40.26	20230612	3990	2.26	20231228	3.67	N	040160	500	60 억	3403614	N	N	N	N
5	20231229	130512	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4080	-1620	5	-28.42	30794591555	7238171	13348.40	5620	5620	3990	7410	3990	5700	4255.76	28.23	-24881	-32051	6066	5882	5746	5562	5426	5815	5495	60	1710	500	4100	5	1	12055535	492	78.46	0.59	12	60.04	52.00	6950.00	6830	20230612	-40.26	3990	20231228	2.26	6830	-40.26	20230612	3990	2.26	20231228	6830	-40.26	20230612	3990	2.26	20231228	3.67	N	040160	500	60 억	3403614	N	N	N	N
6	20231229	120513	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4080	-1620	5	-28.42	30794591555	7238171	13348.40	5620	5620	3990	7410	3990	5700	4255.76	28.23	-24881	-32051	6066	5882	5746	5562	5426	5815	5495	60	1710	500	4100	5	1	12055535	492	78.46	0.59	12	60.04	52.00	6950.00	6830	20230612	-40.26	3990	20231228	2.26	6830	-40.26	20230612	3990	2.26	20231228	6830	-40.26	20230612	3990	2.26	20231228	3.67	N	040160	500	60 억	3403614	N	N	N	N
7	20231229	110453	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4080	-1620	5	-28.42	30794591555	7238171	13348.40	5620	5620	3990	7410	3990	5700	4255.76	28.23	-24881	-32051	6066	5882	5746	5562	5426	5815	5495	60	1710	500	4100	5	1	12055535	492	78.46	0.59	12	60.04	52.00	6950.00	6830	20230612	-40.26	3990	20231228	2.26	6830	-40.26	20230612	3990	2.26	20231228	6830	-40.26	20230612	3990	2.26	20231228	3.67	N	040160	500	60 억	3403614	N	N	N	N
8	20231229	100457	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4080	-1620	5	-28.42	30794591555	7238171	13348.40	5620	5620	3990	7410	3990	5700	4255.76	28.23	-24881	-32051	6066	5882	5746	5562	5426	5815	5495	60	1710	500	4100	5	1	12055535	492	78.46	0.59	12	60.04	52.00	6950.00	6830	20230612	-40.26	3990	20231228	2.26	6830	-40.26	20230612	3990	2.26	20231228	6830	-40.26	20230612	3990	2.26	20231228	3.67	N	040160	500	60 억	3403614	N	N	N	N
9	20231229	090457	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N		N	4080	-1620	5	-28.42	30794591555	7238171	13348.40	5620	5620	3990	7410	3990	5700	4255.76	28.23	-24881	-32051	6066	5882	5746	5562	5426	5815	5495	60	1710	500	4100	5	1	12055535	492	78.46	0.59	12	60.04	52.00	6950.00	6830	20230612	-40.26	3990	20231228	2.26	6830	-40.26	20230612	3990	2.26	20231228	6830	-40.26	20230612	3990	2.26	20231228	3.67	N	040160	500	60 억	3403614	N	N	N	N
10	20231228	160452	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4080	-1620	5	-28.42	30538727590	7175806	13233.39	5620	5620	3990	7410	3990	5700	4255.76	28.44	0	-32051	6066	5882	5746	5562	5426	5815	5495	60	1710	500	4100	5	1	12055535	492	78.46	0.59	12	59.52	52.00	6950.00	6830	20230612	-40.26	3990	20231228	2.26	6830	-40.26	20230612	3990	2.26	20231228	6830	-40.26	20230612	3990	2.26	20231228	3.67	N	040160	500	60 억	3428495	N	N	N	N
11	20231228	150457	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4215	-1485	5	-26.05	29974739080	7039481	12981.98	5620	5620	3990	7410	3990	5700	4258.02	28.44	0	-35570	6066	5882	5746	5562	5426	5815	5495	60	1710	500	4100	5	1	12055535	508	81.06	0.61	12	58.39	52.00	6950.00	6830	20230612	-38.29	3990	20231228	5.64	6830	-38.29	20230612	3990	5.64	20231228	6830	-38.29	20230612	3990	5.64	20231228	3.67	N	040160	500	60 억	3428495	N	N	N	N
12	20231228	140451	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4290	-1410	5	-24.74	27462180425	6438621	11873.90	5620	5620	3990	7410	3990	5700	4265.15	28.44	0	-37282	6066	5882	5746	5562	5426	5815	5495	60	1710	500	4100	5	1	12055535	517	82.50	0.62	12	53.41	52.00	6950.00	6830	20230612	-37.19	3990	20231228	7.52	6830	-37.19	20230612	3990	7.52	20231228	6830	-37.19	20230612	3990	7.52	20231228	3.67	N	040160	500	60 억	3428495	N	N	N	N
13	20231228	130452	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4290	-1410	5	-24.74	23905136570	5625937	10375.17	5620	5620	3990	7410	3990	5700	4249.00	28.44	0	-20422	6066	5882	5746	5562	5426	5815	5495	60	1710	500	4100	5	1	12055535	517	82.50	0.62	12	46.67	52.00	6950.00	6830	20230612	-37.19	3990	20231228	7.52	6830	-37.19	20230612	3990	7.52	20231228	6830	-37.19	20230612	3990	7.52	20231228	3.67	N	040160	500	60 억	3428495	N	N	N	N
14	20231228	120454	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4090	-1610	5	-28.25	17114520985	4070015	7505.79	5620	5620	3990	7410	3990	5700	4204.90	28.44	0	-10278	6066	5882	5746	5562	5426	5815	5495	60	1710	500	4100	5	1	12055535	493	78.65	0.59	12	33.76	52.00	6950.00	6830	20230612	-40.12	3990	20231228	2.51	6830	-40.12	20230612	3990	2.51	20231228	6830	-40.12	20230612	3990	2.51	20231228	3.67	N	040160	500	60 억	3428495	N	N	N	N
15	20231228	110453	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3990	-1710	4	-30.00	11244649395	2639155	4867.04	5620	5620	3990	7410	3990	5700	4260.51	28.44	0	-3616	6066	5882	5746	5562	5426	5815	5495	60	1710	500	4100	5	1	12055535	481	76.73	0.57	12	21.89	52.00	6950.00	6830	20230612	-41.58	3990	20231228	0.00	6830	-41.58	20230612	3990	0.00	20231228	6830	-41.58	20230612	3990	0.00	20231228	3.67	N	040160	500	60 억	3428495	N	N	N	N
16	20231228	100451	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	4055	-1645	5	-28.86	7454842255	1691335	3119.11	5620	5620	4025	7410	3990	5700	4407.40	28.44	0	8768	6066	5882	5746	5562	5426	5815	5495	60	1710	500	4100	5	1	12055535	489	77.98	0.58	12	14.03	52.00	6950.00	6830	20230612	-40.63	4025	20231228	0.75	6830	-40.63	20230612	4025	0.75	20231228	6830	-40.63	20230612	4025	0.75	20231228	3.67	N	040160	500	60 억	3428495	N	N	N	N
17	20231228	090451	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	-400	5	-7.02	292944810	54922	101.29	5620	5620	5180	7410	3990	5700	5331.46	28.44	0	3287	6066	5882	5746	5562	5426	5815	5495	60	1710	500	4100	10	1	12055535	639	101.92	0.76	12	0.46	52.00	6950.00	6830	20230612	-22.40	4350	20231020	21.84	6830	-22.40	20230612	4350	21.84	20231020	6830	-22.40	20230612	4350	21.84	20231020	3.67	N	040160	500	60 억	3428495	N	N	N	N
18	20231227	160450	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	-180	5	-3.06	303204790	52895	152.10	5880	5930	5610	7640	4120	5880	5730.87	28.48	0	-3254	6013	5946	5883	5816	5753	5915	5785	60	1760	500	4230	10	1	12055535	687	109.62	0.82	12	0.44	52.00	6950.00	6830	20230612	-16.54	4350	20231020	31.03	6830	-16.54	20230612	4350	31.03	20231020	6830	-16.54	20230612	4350	31.03	20231020	3.70	N	040160	500	60 억	3433575	N	N	N	N
19	20231227	150456	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5660	-220	5	-3.74	271819020	47360	136.19	5880	5930	5620	7640	4120	5880	5737.94	28.48	0	-2948	6013	5946	5883	5816	5753	5915	5785	60	1760	500	4230	10	1	12055535	682	108.85	0.81	12	0.39	52.00	6950.00	6830	20230612	-17.13	4350	20231020	30.11	6830	-17.13	20230612	4350	30.11	20231020	6830	-17.13	20230612	4350	30.11	20231020	3.70	N	040160	500	60 억	3433575	N	N	N	N
20	20231227	140454	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5700	-180	5	-3.06	176755460	30587	87.95	5880	5930	5700	7640	4120	5880	5777.12	28.48	0	-3987	6013	5946	5883	5816	5753	5915	5785	60	1760	500	4230	10	1	12055535	687	109.62	0.82	12	0.25	52.00	6950.00	6830	20230612	-16.54	4350	20231020	31.03	6830	-16.54	20230612	4350	31.03	20231020	6830	-16.54	20230612	4350	31.03	20231020	3.70	N	040160	500	60 억	3433575	N	N	N	N
21	20231227	130449	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5710	-170	5	-2.89	150068720	25917	74.53	5880	5930	5700	7640	4120	5880	5788.62	28.48	0	-3831	6013	5946	5883	5816	5753	5915	5785	60	1760	500	4230	10	1	12055535	688	109.81	0.82	12	0.21	52.00	6950.00	6830	20230612	-16.40	4350	20231020	31.26	6830	-16.40	20230612	4350	31.26	20231020	6830	-16.40	20230612	4350	31.26	20231020	3.70	N	040160	500	60 억	3433575	N	N	N	N
22	20231227	120449	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5740	-140	5	-2.38	114978470	19796	56.92	5880	5930	5740	7640	4120	5880	5806.33	28.48	0	-1818	6013	5946	5883	5816	5753	5915	5785	60	1760	500	4230	10	1	12055535	692	110.38	0.83	12	0.16	52.00	6950.00	6830	20230612	-15.96	4350	20231020	31.95	6830	-15.96	20230612	4350	31.95	20231020	6830	-15.96	20230612	4350	31.95	20231020	3.70	N	040160	500	60 억	3433575	N	N	N	N
23	20231227	110452	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5760	-120	5	-2.04	90392490	15520	44.63	5880	5930	5750	7640	4120	5880	5822.43	28.48	0	-1794	6013	5946	5883	5816	5753	5915	5785	60	1760	500	4230	10	1	12055535	694	110.77	0.83	12	0.13	52.00	6950.00	6830	20230612	-15.67	4350	20231020	32.41	6830	-15.67	20230612	4350	32.41	20231020	6830	-15.67	20230612	4350	32.41	20231020	3.70	N	040160	500	60 억	3433575	N	N	N	N
24	20231227	100453	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5760	-120	5	-2.04	67621000	11568	33.26	5880	5930	5760	7640	4120	5880	5843.99	28.48	0	-1602	6013	5946	5883	5816	5753	5915	5785	60	1760	500	4230	10	1	12055535	694	110.77	0.83	12	0.10	52.00	6950.00	6830	20230612	-15.67	4350	20231020	32.41	6830	-15.67	20230612	4350	32.41	20231020	6830	-15.67	20230612	4350	32.41	20231020	3.70	N	040160	500	60 억	3433575	N	N	N	N
25	20231227	090453	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5870	-10	5	-0.17	15757600	2686	7.72	5880	5890	5840	7640	4120	5880	5863.55	28.48	0	544	6013	5946	5883	5816	5753	5915	5785	60	1760	500	4230	10	1	12055535	708	112.88	0.84	12	0.02	52.00	6950.00	6830	20230612	-14.06	4350	20231020	34.94	6830	-14.06	20230612	4350	34.94	20231020	6830	-14.06	20230612	4350	34.94	20231020	3.70	N	040160	500	60 억	3433575	N	N	N	N
26	20231226	160454	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5880	-20	5	-0.34	204072380	34764	48.62	5900	5950	5820	7670	4130	5900	5869.97	28.55	0	-9210	6046	5972	5856	5782	5666	6010	5820	60	1770	500	4240	10	1	12055535	709	113.08	0.85	12	0.29	52.00	6950.00	6830	20230612	-13.91	4350	20231020	35.17	6830	-13.91	20230612	4350	35.17	20231020	6830	-13.91	20230612	4350	35.17	20231020	3.72	N	040160	500	60 억	3441458	N	N	N	N
27	20231226	150451	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5880	-20	5	-0.34	168845660	28765	40.23	5900	5950	5820	7670	4130	5900	5869.63	28.55	0	-6016	6046	5972	5856	5782	5666	6010	5820	60	1770	500	4240	10	1	12055535	709	113.08	0.85	12	0.24	52.00	6950.00	6830	20230612	-13.91	4350	20231020	35.17	6830	-13.91	20230612	4350	35.17	20231020	6830	-13.91	20230612	4350	35.17	20231020	3.72	N	040160	500	60 억	3441458	N	N	N	N
28	20231226	140453	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	0	3	0.00	157921870	26907	37.63	5900	5950	5820	7670	4130	5900	5868.96	28.55	0	-4696	6046	5972	5856	5782	5666	6010	5820	60	1770	500	4240	10	1	12055535	711	113.46	0.85	12	0.22	52.00	6950.00	6830	20230612	-13.62	4350	20231020	35.63	6830	-13.62	20230612	4350	35.63	20231020	6830	-13.62	20230612	4350	35.63	20231020	3.72	N	040160	500	60 억	3441458	N	N	N	N
29	20231226	130454	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5880	-20	5	-0.34	136181340	23205	32.46	5900	5950	5820	7670	4130	5900	5868.36	28.55	0	-4446	6046	5972	5856	5782	5666	6010	5820	60	1770	500	4240	10	1	12055535	709	113.08	0.85	12	0.19	52.00	6950.00	6830	20230612	-13.91	4350	20231020	35.17	6830	-13.91	20230612	4350	35.17	20231020	6830	-13.91	20230612	4350	35.17	20231020	3.72	N	040160	500	60 억	3441458	N	N	N	N
30	20231226	120452	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	0	3	0.00	116166720	19795	27.69	5900	5950	5820	7670	4130	5900	5868.18	28.55	0	-4686	6046	5972	5856	5782	5666	6010	5820	60	1770	500	4240	10	1	12055535	711	113.46	0.85	12	0.16	52.00	6950.00	6830	20230612	-13.62	4350	20231020	35.63	6830	-13.62	20230612	4350	35.63	20231020	6830	-13.62	20230612	4350	35.63	20231020	3.72	N	040160	500	60 억	3441458	N	N	N	N
31	20231226	110455	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5880	-20	5	-0.34	108913700	18561	25.96	5900	5950	5820	7670	4130	5900	5867.55	28.55	0	-4426	6046	5972	5856	5782	5666	6010	5820	60	1770	500	4240	10	1	12055535	709	113.08	0.85	12	0.15	52.00	6950.00	6830	20230612	-13.91	4350	20231020	35.17	6830	-13.91	20230612	4350	35.17	20231020	6830	-13.91	20230612	4350	35.17	20231020	3.72	N	040160	500	60 억	3441458	N	N	N	N
32	20231226	100452	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5850	-50	5	-0.85	66723800	11377	15.91	5900	5950	5820	7670	4130	5900	5864.20	28.55	0	-3791	6046	5972	5856	5782	5666	6010	5820	60	1770	500	4240	10	1	12055535	705	112.50	0.84	12	0.09	52.00	6950.00	6830	20230612	-14.35	4350	20231020	34.48	6830	-14.35	20230612	4350	34.48	20231020	6830	-14.35	20230612	4350	34.48	20231020	3.72	N	040160	500	60 억	3441458	N	N	N	N
33	20231226	090453	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5890	-10	5	-0.17	17874020	3029	4.24	5900	5910	5890	7670	4130	5900	5901.03	28.55	0	-76	6046	5972	5856	5782	5666	6010	5820	60	1770	500	4240	10	1	12055535	710	113.27	0.85	12	0.03	52.00	6950.00	6830	20230612	-13.76	4350	20231020	35.40	6830	-13.76	20230612	4350	35.40	20231020	6830	-13.76	20230612	4350	35.40	20231020	3.72	N	040160	500	60 억	3441458	N	N	N	N
34	20231222	160447	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	130	2	2.25	418948400	71474	228.07	5770	5930	5740	7500	4040	5770	5862.02	28.41	0	16012	5896	5832	5766	5702	5636	5865	5735	60	1730	500	4150	10	1	12055535	711	113.46	0.85	12	0.59	52.00	6950.00	6830	20230612	-13.62	4350	20231020	35.63	6830	-13.62	20230612	4350	35.63	20231020	6830	-13.62	20230612	4350	35.63	20231020	3.74	N	040160	500	60 억	3425108	N	N	N	N
35	20231222	150446	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5910	140	2	2.43	370139590	63147	201.50	5770	5930	5740	7500	4040	5770	5862.10	28.41	0	12485	5896	5832	5766	5702	5636	5865	5735	60	1730	500	4150	10	1	12055535	712	113.65	0.85	12	0.52	52.00	6950.00	6830	20230612	-13.47	4350	20231020	35.86	6830	-13.47	20230612	4350	35.86	20231020	6830	-13.47	20230612	4350	35.86	20231020	3.74	N	040160	500	60 억	3425108	N	N	N	N
36	20231222	140444	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	130	2	2.25	315583340	53899	171.99	5770	5930	5740	7500	4040	5770	5855.68	28.41	0	13760	5896	5832	5766	5702	5636	5865	5735	60	1730	500	4150	10	1	12055535	711	113.46	0.85	12	0.45	52.00	6950.00	6830	20230612	-13.62	4350	20231020	35.63	6830	-13.62	20230612	4350	35.63	20231020	6830	-13.62	20230612	4350	35.63	20231020	3.74	N	040160	500	60 억	3425108	N	N	N	N
37	20231222	130443	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5880	110	2	1.91	292541840	49993	159.53	5770	5930	5740	7500	4040	5770	5852.27	28.41	0	13767	5896	5832	5766	5702	5636	5865	5735	60	1730	500	4150	10	1	12055535	709	113.08	0.85	12	0.41	52.00	6950.00	6830	20230612	-13.91	4350	20231020	35.17	6830	-13.91	20230612	4350	35.17	20231020	6830	-13.91	20230612	4350	35.17	20231020	3.74	N	040160	500	60 억	3425108	N	N	N	N
38	20231222	120443	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	130	2	2.25	247677570	42402	135.31	5770	5930	5740	7500	4040	5770	5841.81	28.41	0	13053	5896	5832	5766	5702	5636	5865	5735	60	1730	500	4150	10	1	12055535	711	113.46	0.85	12	0.35	52.00	6950.00	6830	20230612	-13.62	4350	20231020	35.63	6830	-13.62	20230612	4350	35.63	20231020	6830	-13.62	20230612	4350	35.63	20231020	3.74	N	040160	500	60 억	3425108	N	N	N	N
39	20231222	110445	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5800	30	2	0.52	150293830	25851	82.49	5770	5890	5740	7500	4040	5770	5814.49	28.41	0	12257	5896	5832	5766	5702	5636	5865	5735	60	1730	500	4150	10	1	12055535	699	111.54	0.83	12	0.21	52.00	6950.00	6830	20230612	-15.08	4350	20231020	33.33	6830	-15.08	20230612	4350	33.33	20231020	6830	-15.08	20230612	4350	33.33	20231020	3.74	N	040160	500	60 억	3425108	N	N	N	N
40	20231222	100443	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5800	30	2	0.52	43714880	7569	24.15	5770	5860	5740	7500	4040	5770	5775.80	28.41	0	510	5896	5832	5766	5702	5636	5865	5735	60	1730	500	4150	10	1	12055535	699	111.54	0.83	12	0.06	52.00	6950.00	6830	20230612	-15.08	4350	20231020	33.33	6830	-15.08	20230612	4350	33.33	20231020	6830	-15.08	20230612	4350	33.33	20231020	3.74	N	040160	500	60 억	3425108	N	N	N	N
41	20231222	090443	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5800	30	2	0.52	14419140	2489	7.94	5770	5860	5770	7500	4040	5770	5797.21	28.41	0	902	5896	5832	5766	5702	5636	5865	5735	60	1730	500	4150	10	1	12055535	699	111.54	0.83	12	0.02	52.00	6950.00	6830	20230612	-15.08	4350	20231020	33.33	6830	-15.08	20230612	4350	33.33	20231020	6830	-15.08	20230612	4350	33.33	20231020	3.74	N	040160	500	60 억	3425108	N	N	N	N
42	20231221	160441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	10	2	0.17	176236190	30550	152.16	5710	5830	5700	7480	4040	5760	5768.78	28.34	0	8052	5913	5836	5783	5706	5653	5810	5680	60	1720	500	4140	10	1	12055535	696	110.96	0.83	12	0.25	52.00	6950.00	6830	20230612	-15.52	4350	20231020	32.64	6830	-15.52	20230612	4350	32.64	20231020	6830	-15.52	20230612	4350	32.64	20231020	3.76	N	040160	500	60 억	3416479	N	N	N	N
43	20231221	150443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	-10	5	-0.17	168306580	29175	145.32	5710	5830	5700	7480	4040	5760	5768.87	28.34	0	7916	5913	5836	5783	5706	5653	5810	5680	60	1720	500	4140	10	1	12055535	693	110.58	0.83	12	0.24	52.00	6950.00	6830	20230612	-15.81	4350	20231020	32.18	6830	-15.81	20230612	4350	32.18	20231020	6830	-15.81	20230612	4350	32.18	20231020	3.76	N	040160	500	60 억	3416479	N	N	N	N
44	20231221	140441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	10	2	0.17	153783120	26655	132.76	5710	5830	5700	7480	4040	5760	5769.40	28.34	0	7675	5913	5836	5783	5706	5653	5810	5680	60	1720	500	4140	10	1	12055535	696	110.96	0.83	12	0.22	52.00	6950.00	6830	20230612	-15.52	4350	20231020	32.64	6830	-15.52	20230612	4350	32.64	20231020	6830	-15.52	20230612	4350	32.64	20231020	3.76	N	040160	500	60 억	3416479	N	N	N	N
45	20231221	130442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	20	2	0.35	141398530	24513	122.09	5710	5830	5700	7480	4040	5760	5768.32	28.34	0	7288	5913	5836	5783	5706	5653	5810	5680	60	1720	500	4140	10	1	12055535	697	111.15	0.83	12	0.20	52.00	6950.00	6830	20230612	-15.37	4350	20231020	32.87	6830	-15.37	20230612	4350	32.87	20231020	6830	-15.37	20230612	4350	32.87	20231020	3.76	N	040160	500	60 억	3416479	N	N	N	N
46	20231221	120443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	40	2	0.69	134558840	23335	116.23	5710	5830	5700	7480	4040	5760	5766.40	28.34	0	6833	5913	5836	5783	5706	5653	5810	5680	60	1720	500	4140	10	1	12055535	699	111.54	0.83	12	0.19	52.00	6950.00	6830	20230612	-15.08	4350	20231020	33.33	6830	-15.08	20230612	4350	33.33	20231020	6830	-15.08	20230612	4350	33.33	20231020	3.76	N	040160	500	60 억	3416479	N	N	N	N
47	20231221	110444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	0	3	0.00	99445090	17285	86.09	5710	5830	5700	7480	4040	5760	5753.25	28.34	0	1785	5913	5836	5783	5706	5653	5810	5680	60	1720	500	4140	10	1	12055535	694	110.77	0.83	12	0.14	52.00	6950.00	6830	20230612	-15.67	4350	20231020	32.41	6830	-15.67	20230612	4350	32.41	20231020	6830	-15.67	20230612	4350	32.41	20231020	3.76	N	040160	500	60 억	3416479	N	N	N	N
48	20231221	100440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	-10	5	-0.17	62422010	10883	54.21	5710	5790	5700	7480	4040	5760	5735.68	28.34	0	3948	5913	5836	5783	5706	5653	5810	5680	60	1720	500	4140	10	1	12055535	693	110.58	0.83	12	0.09	52.00	6950.00	6830	20230612	-15.81	4350	20231020	32.18	6830	-15.81	20230612	4350	32.18	20231020	6830	-15.81	20230612	4350	32.18	20231020	3.76	N	040160	500	60 억	3416479	N	N	N	N
49	20231221	090443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-50	5	-0.87	7135560	1249	6.22	5710	5760	5710	7480	4040	5760	5712.02	28.34	0	-89	5913	5836	5783	5706	5653	5810	5680	60	1720	500	4140	10	1	12055535	688	109.81	0.82	12	0.01	52.00	6950.00	6830	20230612	-16.40	4350	20231020	31.26	6830	-16.40	20230612	4350	31.26	20231020	6830	-16.40	20230612	4350	31.26	20231020	3.76	N	040160	500	60 억	3416479	N	N	N	N
50	20231220	160442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-30	5	-0.52	116166070	20077	113.83	5790	5860	5730	7520	4060	5790	5789.36	28.32	0	1798	5883	5836	5773	5726	5663	5860	5750	60	1730	500	4160	10	1	12055535	694	110.77	0.83	12	0.17	52.00	6950.00	6830	20230612	-15.67	4350	20231020	32.41	6830	-15.67	20230612	4350	32.41	20231020	6830	-15.67	20230612	4350	32.41	20231020	3.76	N	040160	500	60 억	3414309	N	N	N	N
51	20231220	150507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-30	5	-0.52	94178690	16258	92.18	5790	5860	5730	7520	4060	5790	5792.81	28.32	0	1619	5883	5836	5773	5726	5663	5860	5750	60	1730	500	4160	10	1	12055535	694	110.77	0.83	12	0.13	52.00	6950.00	6830	20230612	-15.67	4350	20231020	32.41	6830	-15.67	20230612	4350	32.41	20231020	6830	-15.67	20230612	4350	32.41	20231020	3.76	N	040160	500	60 억	3414309	N	N	N	N
52	20231220	140513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	-20	5	-0.35	73589090	12687	71.93	5790	5860	5730	7520	4060	5790	5800.59	28.32	0	1623	5883	5836	5773	5726	5663	5860	5750	60	1730	500	4160	10	1	12055535	696	110.96	0.83	12	0.11	52.00	6950.00	6830	20230612	-15.52	4350	20231020	32.64	6830	-15.52	20230612	4350	32.64	20231020	6830	-15.52	20230612	4350	32.64	20231020	3.76	N	040160	500	60 억	3414309	N	N	N	N
53	20231220	130509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	20	2	0.35	66145360	11399	64.63	5790	5860	5730	7520	4060	5790	5803.06	28.32	0	1652	5883	5836	5773	5726	5663	5860	5750	60	1730	500	4160	10	1	12055535	700	111.73	0.84	12	0.09	52.00	6950.00	6830	20230612	-14.93	4350	20231020	33.56	6830	-14.93	20230612	4350	33.56	20231020	6830	-14.93	20230612	4350	33.56	20231020	3.76	N	040160	500	60 억	3414309	N	N	N	N
54	20231220	120441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	10	2	0.17	44568080	7671	43.49	5790	5860	5790	7520	4060	5790	5810.71	28.32	0	831	5883	5836	5773	5726	5663	5860	5750	60	1730	500	4160	10	1	12055535	699	111.54	0.83	12	0.06	52.00	6950.00	6830	20230612	-15.08	4350	20231020	33.33	6830	-15.08	20230612	4350	33.33	20231020	6830	-15.08	20230612	4350	33.33	20231020	3.76	N	040160	500	60 억	3414309	N	N	N	N
55	20231220	110443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	50	2	0.86	36548550	6293	35.68	5790	5860	5790	7520	4060	5790	5808.65	28.32	0	691	5883	5836	5773	5726	5663	5860	5750	60	1730	500	4160	10	1	12055535	704	112.31	0.84	12	0.05	52.00	6950.00	6830	20230612	-14.49	4350	20231020	34.25	6830	-14.49	20230612	4350	34.25	20231020	6830	-14.49	20230612	4350	34.25	20231020	3.76	N	040160	500	60 억	3414309	N	N	N	N
56	20231220	100442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	30	2	0.52	24571870	4236	24.02	5790	5860	5790	7520	4060	5790	5801.49	28.32	0	601	5883	5836	5773	5726	5663	5860	5750	60	1730	500	4160	10	1	12055535	702	111.92	0.84	12	0.04	52.00	6950.00	6830	20230612	-14.79	4350	20231020	33.79	6830	-14.79	20230612	4350	33.79	20231020	6830	-14.79	20230612	4350	33.79	20231020	3.76	N	040160	500	60 억	3414309	N	N	N	N
57	20231220	090442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	0	3	0.00	9953010	1719	9.75	5790	5790	5790	7520	4060	5790	5790.00	28.32	0	53	5883	5836	5773	5726	5663	5860	5750	60	1730	500	4160	10	1	12055535	698	111.35	0.83	12	0.01	52.00	6950.00	6830	20230612	-15.23	4350	20231020	33.10	6830	-15.23	20230612	4350	33.10	20231020	6830	-15.23	20230612	4350	33.10	20231020	3.76	N	040160	500	60 억	3414309	N	N	N	N
58	20231219	160441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	10	2	0.17	101439000	17588	85.52	5780	5820	5710	7510	4050	5780	5764.81	28.35	0	-3340	5900	5840	5790	5730	5680	5815	5705	60	1730	500	4160	10	1	12055535	698	111.35	0.83	12	0.15	52.00	6950.00	6830	20230612	-15.23	4350	20231020	33.10	6830	-15.23	20230612	4350	33.10	20231020	6830	-15.23	20230612	4350	33.10	20231020	3.77	N	040160	500	60 억	3417527	N	N	N	N
59	20231219	150443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	10	2	0.17	83163090	14421	70.12	5780	5820	5710	7510	4050	5780	5766.56	28.35	0	-3380	5900	5840	5790	5730	5680	5815	5705	60	1730	500	4160	10	1	12055535	698	111.35	0.83	12	0.12	52.00	6950.00	6830	20230612	-15.23	4350	20231020	33.10	6830	-15.23	20230612	4350	33.10	20231020	6830	-15.23	20230612	4350	33.10	20231020	3.77	N	040160	500	60 억	3417527	N	N	N	N
60	20231219	140441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	0	3	0.00	71436740	12390	60.24	5780	5820	5710	7510	4050	5780	5765.37	28.35	0	-2982	5900	5840	5790	5730	5680	5815	5705	60	1730	500	4160	10	1	12055535	697	111.15	0.83	12	0.10	52.00	6950.00	6830	20230612	-15.37	4350	20231020	32.87	6830	-15.37	20230612	4350	32.87	20231020	6830	-15.37	20230612	4350	32.87	20231020	3.77	N	040160	500	60 억	3417527	N	N	N	N
61	20231219	130443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	-10	5	-0.17	62645410	10870	52.85	5780	5820	5710	7510	4050	5780	5762.73	28.35	0	-3082	5900	5840	5790	5730	5680	5815	5705	60	1730	500	4160	10	1	12055535	696	110.96	0.83	12	0.09	52.00	6950.00	6830	20230612	-15.52	4350	20231020	32.64	6830	-15.52	20230612	4350	32.64	20231020	6830	-15.52	20230612	4350	32.64	20231020	3.77	N	040160	500	60 억	3417527	N	N	N	N
62	20231219	120443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-20	5	-0.35	48934470	8490	41.28	5780	5820	5710	7510	4050	5780	5763.26	28.35	0	-3287	5900	5840	5790	5730	5680	5815	5705	60	1730	500	4160	10	1	12055535	694	110.77	0.83	12	0.07	52.00	6950.00	6830	20230612	-15.67	4350	20231020	32.41	6830	-15.67	20230612	4350	32.41	20231020	6830	-15.67	20230612	4350	32.41	20231020	3.77	N	040160	500	60 억	3417527	N	N	N	N
63	20231219	110443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	-40	5	-0.69	43131520	7479	36.36	5780	5820	5710	7510	4050	5780	5766.54	28.35	0	-3293	5900	5840	5790	5730	5680	5815	5705	60	1730	500	4160	10	1	12055535	692	110.38	0.83	12	0.06	52.00	6950.00	6830	20230612	-15.96	4350	20231020	31.95	6830	-15.96	20230612	4350	31.95	20231020	6830	-15.96	20230612	4350	31.95	20231020	3.77	N	040160	500	60 억	3417527	N	N	N	N
64	20231219	100440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	-40	5	-0.69	33713630	5838	28.39	5780	5820	5710	7510	4050	5780	5774.62	28.35	0	-3907	5900	5840	5790	5730	5680	5815	5705	60	1730	500	4160	10	1	12055535	692	110.38	0.83	12	0.05	52.00	6950.00	6830	20230612	-15.96	4350	20231020	31.95	6830	-15.96	20230612	4350	31.95	20231020	6830	-15.96	20230612	4350	31.95	20231020	3.77	N	040160	500	60 억	3417527	N	N	N	N
65	20231219	090441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	10	2	0.17	3693440	639	3.11	5780	5790	5780	7510	4050	5780	5780.05	28.35	0	-47	5900	5840	5790	5730	5680	5815	5705	60	1730	500	4160	10	1	12055535	698	111.35	0.83	12	0.01	52.00	6950.00	6830	20230612	-15.23	4350	20231020	33.10	6830	-15.23	20230612	4350	33.10	20231020	6830	-15.23	20230612	4350	33.10	20231020	3.77	N	040160	500	60 억	3417527	N	N	N	N
66	20231218	160441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	10	2	0.17	119208530	20565	74.68	5800	5850	5740	7500	4040	5770	5796.85	28.34	0	568	5950	5860	5790	5700	5630	5905	5745	60	1730	500	4150	10	1	12055535	697	111.15	0.83	12	0.17	52.00	6950.00	6830	20230612	-15.37	4350	20231020	32.87	6830	-15.37	20230612	4350	32.87	20231020	6830	-15.37	20230612	4350	32.87	20231020	3.77	N	040160	500	60 억	3416897	N	N	N	N
67	20231218	150440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	20	2	0.35	111245720	19187	69.68	5800	5850	5740	7500	4040	5770	5798.18	28.34	0	480	5950	5860	5790	5700	5630	5905	5745	60	1730	500	4150	10	1	12055535	698	111.35	0.83	12	0.16	52.00	6950.00	6830	20230612	-15.23	4350	20231020	33.10	6830	-15.23	20230612	4350	33.10	20231020	6830	-15.23	20230612	4350	33.10	20231020	3.77	N	040160	500	60 억	3416897	N	N	N	N
68	20231218	140439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	10	2	0.17	95682030	16493	59.90	5800	5850	5740	7500	4040	5770	5801.64	28.34	0	-227	5950	5860	5790	5700	5630	5905	5745	60	1730	500	4150	10	1	12055535	697	111.15	0.83	12	0.14	52.00	6950.00	6830	20230612	-15.37	4350	20231020	32.87	6830	-15.37	20230612	4350	32.87	20231020	6830	-15.37	20230612	4350	32.87	20231020	3.77	N	040160	500	60 억	3416897	N	N	N	N
69	20231218	130440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	20	2	0.35	84887710	14623	53.11	5800	5850	5740	7500	4040	5770	5805.42	28.34	0	-217	5950	5860	5790	5700	5630	5905	5745	60	1730	500	4150	10	1	12055535	698	111.35	0.83	12	0.12	52.00	6950.00	6830	20230612	-15.23	4350	20231020	33.10	6830	-15.23	20230612	4350	33.10	20231020	6830	-15.23	20230612	4350	33.10	20231020	3.77	N	040160	500	60 억	3416897	N	N	N	N
70	20231218	120436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	30	2	0.52	61499030	10572	38.39	5800	5850	5780	7500	4040	5770	5817.79	28.34	0	500	5950	5860	5790	5700	5630	5905	5745	60	1730	500	4150	10	1	12055535	699	111.54	0.83	12	0.09	52.00	6950.00	6830	20230612	-15.08	4350	20231020	33.33	6830	-15.08	20230612	4350	33.33	20231020	6830	-15.08	20230612	4350	33.33	20231020	3.77	N	040160	500	60 억	3416897	N	N	N	N
71	20231218	110439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	60	2	1.04	44500800	7649	27.78	5800	5850	5800	7500	4040	5770	5818.74	28.34	0	514	5950	5860	5790	5700	5630	5905	5745	60	1730	500	4150	10	1	12055535	703	112.12	0.84	12	0.06	52.00	6950.00	6830	20230612	-14.64	4350	20231020	34.02	6830	-14.64	20230612	4350	34.02	20231020	6830	-14.64	20230612	4350	34.02	20231020	3.77	N	040160	500	60 억	3416897	N	N	N	N
72	20231218	100438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	80	2	1.39	35773790	6152	22.34	5800	5850	5800	7500	4040	5770	5816.02	28.34	0	530	5950	5860	5790	5700	5630	5905	5745	60	1730	500	4150	10	1	12055535	705	112.50	0.84	12	0.05	52.00	6950.00	6830	20230612	-14.35	4350	20231020	34.48	6830	-14.35	20230612	4350	34.48	20231020	6830	-14.35	20230612	4350	34.48	20231020	3.77	N	040160	500	60 억	3416897	N	N	N	N
73	20231218	090435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	30	2	0.52	5819060	1004	3.65	5800	5800	5800	7500	4040	5770	5800.00	28.34	0	-30	5950	5860	5790	5700	5630	5905	5745	60	1730	500	4150	10	1	12055535	699	111.54	0.83	12	0.01	52.00	6950.00	6830	20230612	-15.08	4350	20231020	33.33	6830	-15.08	20230612	4350	33.33	20231020	6830	-15.08	20230612	4350	33.33	20231020	3.77	N	040160	500	60 억	3416897	N	N	N	N
74	20231215	160436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	50	2	0.87	157413290	27193	78.89	5720	5880	5720	7430	4010	5720	5789.43	28.35	0	-923	5973	5846	5673	5546	5373	5870	5570	60	1710	500	4110	10	1	12055535	696	110.96	0.83	12	0.23	52.00	6950.00	6830	20230612	-15.52	4350	20231020	32.64	6830	-15.52	20230612	4350	32.64	20231020	6830	-15.52	20230612	4350	32.64	20231020	3.76	N	040160	500	60 억	3417776	N	N	N	N
75	20231215	150440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	60	2	1.05	153999060	26602	77.18	5720	5880	5720	7430	4010	5720	5789.58	28.35	0	-919	5973	5846	5673	5546	5373	5870	5570	60	1710	500	4110	10	1	12055535	697	111.15	0.83	12	0.22	52.00	6950.00	6830	20230612	-15.37	4350	20231020	32.87	6830	-15.37	20230612	4350	32.87	20231020	6830	-15.37	20230612	4350	32.87	20231020	3.76	N	040160	500	60 억	3417776	N	N	N	N
76	20231215	140439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	30	2	0.52	136225750	23514	68.22	5720	5880	5720	7430	4010	5720	5794.09	28.35	0	-2117	5973	5846	5673	5546	5373	5870	5570	60	1710	500	4110	10	1	12055535	693	110.58	0.83	12	0.20	52.00	6950.00	6830	20230612	-15.81	4350	20231020	32.18	6830	-15.81	20230612	4350	32.18	20231020	6830	-15.81	20230612	4350	32.18	20231020	3.76	N	040160	500	60 억	3417776	N	N	N	N
77	20231215	130436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	40	2	0.70	127388410	21985	63.78	5720	5880	5720	7430	4010	5720	5795.09	28.35	0	-1739	5973	5846	5673	5546	5373	5870	5570	60	1710	500	4110	10	1	12055535	694	110.77	0.83	12	0.18	52.00	6950.00	6830	20230612	-15.67	4350	20231020	32.41	6830	-15.67	20230612	4350	32.41	20231020	6830	-15.67	20230612	4350	32.41	20231020	3.76	N	040160	500	60 억	3417776	N	N	N	N
78	20231215	120436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	80	2	1.40	113734370	19625	56.94	5720	5880	5720	7430	4010	5720	5796.24	28.35	0	-105	5973	5846	5673	5546	5373	5870	5570	60	1710	500	4110	10	1	12055535	699	111.54	0.83	12	0.16	52.00	6950.00	6830	20230612	-15.08	4350	20231020	33.33	6830	-15.08	20230612	4350	33.33	20231020	6830	-15.08	20230612	4350	33.33	20231020	3.76	N	040160	500	60 억	3417776	N	N	N	N
79	20231215	110435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	60	2	1.05	82872760	14277	41.42	5720	5880	5720	7430	4010	5720	5805.96	28.35	0	381	5973	5846	5673	5546	5373	5870	5570	60	1710	500	4110	10	1	12055535	697	111.15	0.83	12	0.12	52.00	6950.00	6830	20230612	-15.37	4350	20231020	32.87	6830	-15.37	20230612	4350	32.87	20231020	6830	-15.37	20230612	4350	32.87	20231020	3.76	N	040160	500	60 억	3417776	N	N	N	N
80	20231215	100438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	100	2	1.75	62724790	10795	31.32	5720	5880	5720	7430	4010	5720	5812.43	28.35	0	610	5973	5846	5673	5546	5373	5870	5570	60	1710	500	4110	10	1	12055535	702	111.92	0.84	12	0.09	52.00	6950.00	6830	20230612	-14.79	4350	20231020	33.79	6830	-14.79	20230612	4350	33.79	20231020	6830	-14.79	20230612	4350	33.79	20231020	3.76	N	040160	500	60 억	3417776	N	N	N	N
81	20231215	090437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	60	2	1.05	2295470	401	1.16	5720	5780	5720	7430	4010	5720	5729.72	28.35	0	-29	5973	5846	5673	5546	5373	5870	5570	60	1710	500	4110	10	1	12055535	697	111.15	0.83	12	0.00	52.00	6950.00	6830	20230612	-15.37	4350	20231020	32.87	6830	-15.37	20230612	4350	32.87	20231020	6830	-15.37	20230612	4350	32.87	20231020	3.76	N	040160	500	60 억	3417776	N	N	N	N
82	20231214	160434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	20	2	0.35	195799270	34468	239.91	5720	5800	5500	7410	3990	5700	5680.16	28.29	0	6995	5853	5776	5713	5636	5573	5745	5605	60	1710	500	4100	10	1	12055535	690	110.00	0.82	12	0.29	52.00	6950.00	6830	20230612	-16.25	4350	20231020	31.49	6830	-16.25	20230612	4350	31.49	20231020	6830	-16.25	20230612	4350	31.49	20231020	3.91	N	040160	500	60 억	3410781	N	N	N	N
83	20231214	150450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	-10	5	-0.18	193300640	34032	236.88	5720	5800	5500	7410	3990	5700	5679.50	28.29	0	7177	5853	5776	5713	5636	5573	5745	5605	60	1710	500	4100	10	1	12055535	686	109.42	0.82	12	0.28	52.00	6950.00	6830	20230612	-16.69	4350	20231020	30.80	6830	-16.69	20230612	4350	30.80	20231020	6830	-16.69	20230612	4350	30.80	20231020	3.91	N	040160	500	60 억	3410781	N	N	N	N
84	20231214	140445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	10	2	0.18	181992540	32044	223.04	5720	5800	5500	7410	3990	5700	5678.94	28.29	0	6393	5853	5776	5713	5636	5573	5745	5605	60	1710	500	4100	10	1	12055535	688	109.81	0.82	12	0.27	52.00	6950.00	6830	20230612	-16.40	4350	20231020	31.26	6830	-16.40	20230612	4350	31.26	20231020	6830	-16.40	20230612	4350	31.26	20231020	3.91	N	040160	500	60 억	3410781	N	N	N	N
85	20231214	130445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	-90	5	-1.58	177656050	31279	217.71	5720	5800	5500	7410	3990	5700	5679.20	28.29	0	6067	5853	5776	5713	5636	5573	5745	5605	60	1710	500	4100	10	1	12055535	676	107.88	0.81	12	0.26	52.00	6950.00	6830	20230612	-17.86	4350	20231020	28.97	6830	-17.86	20230612	4350	28.97	20231020	6830	-17.86	20230612	4350	28.97	20231020	3.91	N	040160	500	60 억	3410781	N	N	N	N
86	20231214	120455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	-70	5	-1.23	167630600	29500	205.33	5720	5800	5500	7410	3990	5700	5681.91	28.29	0	4910	5853	5776	5713	5636	5573	5745	5605	60	1710	500	4100	10	1	12055535	679	108.27	0.81	12	0.24	52.00	6950.00	6830	20230612	-17.57	4350	20231020	29.43	6830	-17.57	20230612	4350	29.43	20231020	6830	-17.57	20230612	4350	29.43	20231020	3.91	N	040160	500	60 억	3410781	N	N	N	N
87	20231214	110435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	-20	5	-0.35	110484940	19277	134.18	5720	5800	5670	7410	3990	5700	5732.77	28.29	0	4360	5853	5776	5713	5636	5573	5745	5605	60	1710	500	4100	10	1	12055535	685	109.23	0.82	12	0.16	52.00	6950.00	6830	20230612	-16.84	4350	20231020	30.57	6830	-16.84	20230612	4350	30.57	20231020	6830	-16.84	20230612	4350	30.57	20231020	3.91	N	040160	500	60 억	3410781	N	N	N	N
88	20231214	100431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5790	90	2	1.58	53828660	9343	65.03	5720	5800	5720	7410	3990	5700	5767.00	28.29	0	3523	5853	5776	5713	5636	5573	5745	5605	60	1710	500	4100	10	1	12055535	698	111.35	0.83	12	0.08	52.00	6950.00	6830	20230612	-15.23	4350	20231020	33.10	6830	-15.23	20230612	4350	33.10	20231020	6830	-15.23	20230612	4350	33.10	20231020	3.91	N	040160	500	60 억	3410781	N	N	N	N
89	20231214	090417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5750	50	2	0.88	10736670	1876	13.06	5720	5750	5720	7410	3990	5700	5739.73	28.29	0	277	5853	5776	5713	5636	5573	5745	5605	60	1710	500	4100	10	1	12055535	693	110.58	0.83	12	0.02	52.00	6950.00	6830	20230612	-15.81	4350	20231020	32.18	6830	-15.81	20230612	4350	32.18	20231020	6830	-15.81	20230612	4350	32.18	20231020	3.91	N	040160	500	60 억	3410781	N	N	N	N
90	20231213	160433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	-40	5	-0.70	81834200	14355	34.57	5740	5790	5650	7460	4020	5740	5700.74	28.31	0	-2330	5933	5836	5783	5686	5633	5810	5660	60	1720	500	4130	10	1	12055535	687	109.62	0.82	12	0.12	52.00	6950.00	6830	20230612	-16.54	4350	20231020	31.03	6830	-16.54	20230612	4350	31.03	20231020	6830	-16.54	20230612	4350	31.03	20231020	3.97	N	040160	500	60 억	3413117	N	N	N	N
91	20231213	150443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	-70	5	-1.22	73478010	12885	31.03	5740	5790	5650	7460	4020	5740	5702.59	28.31	0	-2179	5933	5836	5783	5686	5633	5810	5660	60	1720	500	4130	10	1	12055535	684	109.04	0.82	12	0.11	52.00	6950.00	6830	20230612	-16.98	4350	20231020	30.34	6830	-16.98	20230612	4350	30.34	20231020	6830	-16.98	20230612	4350	30.34	20231020	3.97	N	040160	500	60 억	3413117	N	N	N	N
92	20231213	140444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-30	5	-0.52	52149700	9117	21.96	5740	5790	5660	7460	4020	5740	5720.05	28.31	0	-1715	5933	5836	5783	5686	5633	5810	5660	60	1720	500	4130	10	1	12055535	688	109.81	0.82	12	0.08	52.00	6950.00	6830	20230612	-16.40	4350	20231020	31.26	6830	-16.40	20230612	4350	31.26	20231020	6830	-16.40	20230612	4350	31.26	20231020	3.97	N	040160	500	60 억	3413117	N	N	N	N
93	20231213	130442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5700	-40	5	-0.70	48650680	8501	20.47	5740	5790	5660	7460	4020	5740	5722.93	28.31	0	-1791	5933	5836	5783	5686	5633	5810	5660	60	1720	500	4130	10	1	12055535	687	109.62	0.82	12	0.07	52.00	6950.00	6830	20230612	-16.54	4350	20231020	31.03	6830	-16.54	20230612	4350	31.03	20231020	6830	-16.54	20230612	4350	31.03	20231020	3.97	N	040160	500	60 억	3413117	N	N	N	N
94	20231213	120442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	-20	5	-0.35	39788350	6940	16.71	5740	5790	5660	7460	4020	5740	5733.19	28.31	0	-1856	5933	5836	5783	5686	5633	5810	5660	60	1720	500	4130	10	1	12055535	690	110.00	0.82	12	0.06	52.00	6950.00	6830	20230612	-16.25	4350	20231020	31.49	6830	-16.25	20230612	4350	31.49	20231020	6830	-16.25	20230612	4350	31.49	20231020	3.97	N	040160	500	60 억	3413117	N	N	N	N
95	20231213	110443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	-20	5	-0.35	38337780	6686	16.10	5740	5790	5660	7460	4020	5740	5734.04	28.31	0	-1820	5933	5836	5783	5686	5633	5810	5660	60	1720	500	4130	10	1	12055535	690	110.00	0.82	12	0.06	52.00	6950.00	6830	20230612	-16.25	4350	20231020	31.49	6830	-16.25	20230612	4350	31.49	20231020	6830	-16.25	20230612	4350	31.49	20231020	3.97	N	040160	500	60 억	3413117	N	N	N	N
96	20231213	100447	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	0	3	0.00	26684630	4643	11.18	5740	5790	5700	7460	4020	5740	5747.29	28.31	0	-1360	5933	5836	5783	5686	5633	5810	5660	60	1720	500	4130	10	1	12055535	692	110.38	0.83	12	0.04	52.00	6950.00	6830	20230612	-15.96	4350	20231020	31.95	6830	-15.96	20230612	4350	31.95	20231020	6830	-15.96	20230612	4350	31.95	20231020	3.97	N	040160	500	60 억	3413117	N	N	N	N
97	20231213	090437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5780	40	2	0.70	3115570	542	1.31	5740	5780	5740	7460	4020	5740	5748.31	28.31	0	-89	5933	5836	5783	5686	5633	5810	5660	60	1720	500	4130	10	1	12055535	697	111.15	0.83	12	0.00	52.00	6950.00	6830	20230612	-15.37	4350	20231020	32.87	6830	-15.37	20230612	4350	32.87	20231020	6830	-15.37	20230612	4350	32.87	20231020	3.97	N	040160	500	60 억	3413117	N	N	N	N
98	20231212	160423	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	-20	5	-0.35	238518560	41141	140.83	5760	5880	5730	7480	4040	5760	5797.59	28.27	0	5257	5953	5856	5773	5676	5593	5815	5635	60	1720	500	4140	10	1	12055535	692	110.38	0.83	12	0.34	52.00	6950.00	6830	20230612	-15.96	4350	20231020	31.95	6830	-15.96	20230612	4350	31.95	20231020	6830	-15.96	20230612	4350	31.95	20231020	3.98	N	040160	500	60 억	3408182	N	N	N	N
99	20231212	150428	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	40	2	0.69	231919400	39991	136.89	5760	5880	5730	7480	4040	5760	5799.29	28.27	0	5207	5953	5856	5773	5676	5593	5815	5635	60	1720	500	4140	10	1	12055535	699	111.54	0.83	12	0.33	52.00	6950.00	6830	20230612	-15.08	4350	20231020	33.33	6830	-15.08	20230612	4350	33.33	20231020	6830	-15.08	20230612	4350	33.33	20231020	3.98	N	040160	500	60 억	3408182	N	N	N	N
100	20231212	140411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	0	3	0.00	207942190	35826	122.63	5760	5880	5750	7480	4040	5760	5804.23	28.27	0	5127	5953	5856	5773	5676	5593	5815	5635	60	1720	500	4140	10	1	12055535	694	110.77	0.83	12	0.30	52.00	6950.00	6830	20230612	-15.67	4350	20231020	32.41	6830	-15.67	20230612	4350	32.41	20231020	6830	-15.67	20230612	4350	32.41	20231020	3.98	N	040160	500	60 억	3408182	N	N	N	N
101	20231212	130408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	120	2	2.08	181132500	31188	106.76	5760	5880	5750	7480	4040	5760	5807.76	28.27	0	4712	5953	5856	5773	5676	5593	5815	5635	60	1720	500	4140	10	1	12055535	709	113.08	0.85	12	0.26	52.00	6950.00	6830	20230612	-13.91	4350	20231020	35.17	6830	-13.91	20230612	4350	35.17	20231020	6830	-13.91	20230612	4350	35.17	20231020	3.98	N	040160	500	60 억	3408182	N	N	N	N
102	20231212	120406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	60	2	1.04	123381020	21296	72.90	5760	5870	5750	7480	4040	5760	5793.62	28.27	0	5286	5953	5856	5773	5676	5593	5815	5635	60	1720	500	4140	10	1	12055535	702	111.92	0.84	12	0.18	52.00	6950.00	6830	20230612	-14.79	4350	20231020	33.79	6830	-14.79	20230612	4350	33.79	20231020	6830	-14.79	20230612	4350	33.79	20231020	3.98	N	040160	500	60 억	3408182	N	N	N	N
103	20231212	110411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5860	100	2	1.74	116765950	20157	69.00	5760	5870	5750	7480	4040	5760	5792.82	28.27	0	5675	5953	5856	5773	5676	5593	5815	5635	60	1720	500	4140	10	1	12055535	706	112.69	0.84	12	0.17	52.00	6950.00	6830	20230612	-14.20	4350	20231020	34.71	6830	-14.20	20230612	4350	34.71	20231020	6830	-14.20	20230612	4350	34.71	20231020	3.98	N	040160	500	60 억	3408182	N	N	N	N
104	20231212	100427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	0	3	0.00	75076330	12957	44.35	5760	5870	5750	7480	4040	5760	5794.27	28.27	0	4750	5953	5856	5773	5676	5593	5815	5635	60	1720	500	4140	10	1	12055535	694	110.77	0.83	12	0.11	52.00	6950.00	6830	20230612	-15.67	4350	20231020	32.41	6830	-15.67	20230612	4350	32.41	20231020	6830	-15.67	20230612	4350	32.41	20231020	3.98	N	040160	500	60 억	3408182	N	N	N	N
105	20231212	090424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	40	2	0.69	5697420	989	3.39	5760	5800	5760	7480	4040	5760	5760.79	28.27	0	-123	5953	5856	5773	5676	5593	5815	5635	60	1720	500	4140	10	1	12055535	699	111.54	0.83	12	0.01	52.00	6950.00	6830	20230612	-15.08	4350	20231020	33.33	6830	-15.08	20230612	4350	33.33	20231020	6830	-15.08	20230612	4350	33.33	20231020	3.98	N	040160	500	60 억	3408182	N	N	N	N
106	20231211	160427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-50	5	-0.86	167055970	29029	88.72	5810	5870	5690	7550	4070	5810	5754.77	28.20	-5634	2562	5983	5896	5813	5726	5643	5855	5685	60	1740	500	4180	10	1	12055535	694	110.77	0.83	12	0.24	52.00	6950.00	6830	20230612	-15.67	4350	20231020	32.41	6830	-15.67	20230612	4350	32.41	20231020	6830	-15.67	20230612	4350	32.41	20231020	3.97	N	040160	500	60 억	3400099	N	N	N	N
107	20231211	150425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	-70	5	-1.20	155946520	27097	82.82	5810	5870	5690	7550	4070	5810	5755.10	28.20	-5634	2042	5983	5896	5813	5726	5643	5855	5685	60	1740	500	4180	10	1	12055535	692	110.38	0.83	12	0.22	52.00	6950.00	6830	20230612	-15.96	4350	20231020	31.95	6830	-15.96	20230612	4350	31.95	20231020	6830	-15.96	20230612	4350	31.95	20231020	3.97	N	040160	500	60 억	3400099	N	N	N	N
108	20231211	140425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	-100	5	-1.72	126471480	21940	67.06	5810	5870	5690	7550	4070	5810	5764.40	28.20	-5634	-157	5983	5896	5813	5726	5643	5855	5685	60	1740	500	4180	10	1	12055535	688	109.81	0.82	12	0.18	52.00	6950.00	6830	20230612	-16.40	4350	20231020	31.26	6830	-16.40	20230612	4350	31.26	20231020	6830	-16.40	20230612	4350	31.26	20231020	3.97	N	040160	500	60 억	3400099	N	N	N	N
109	20231211	130427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	-40	5	-0.69	99349720	17217	52.62	5810	5870	5690	7550	4070	5810	5770.42	28.20	-5634	-340	5983	5896	5813	5726	5643	5855	5685	60	1740	500	4180	10	1	12055535	696	110.96	0.83	12	0.14	52.00	6950.00	6830	20230612	-15.52	4350	20231020	32.64	6830	-15.52	20230612	4350	32.64	20231020	6830	-15.52	20230612	4350	32.64	20231020	3.97	N	040160	500	60 억	3400099	N	N	N	N
110	20231211	120426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	-80	5	-1.38	93824910	16257	49.69	5810	5870	5690	7550	4070	5810	5771.33	28.20	-5634	-13	5983	5896	5813	5726	5643	5855	5685	60	1740	500	4180	10	1	12055535	691	110.19	0.82	12	0.13	52.00	6950.00	6830	20230612	-16.11	4350	20231020	31.72	6830	-16.11	20230612	4350	31.72	20231020	6830	-16.11	20230612	4350	31.72	20231020	3.97	N	040160	500	60 억	3400099	N	N	N	N
111	20231211	110424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5800	-10	5	-0.17	63340810	10935	33.42	5810	5870	5740	7550	4070	5810	5792.46	28.20	-5634	-748	5983	5896	5813	5726	5643	5855	5685	60	1740	500	4180	10	1	12055535	699	111.54	0.83	12	0.09	52.00	6950.00	6830	20230612	-15.08	4350	20231020	33.33	6830	-15.08	20230612	4350	33.33	20231020	6830	-15.08	20230612	4350	33.33	20231020	3.97	N	040160	500	60 억	3400099	N	N	N	N
112	20231211	100424	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	0	3	0.00	24775150	4261	13.02	5810	5870	5780	7550	4070	5810	5814.41	28.20	-5634	-1529	5983	5896	5813	5726	5643	5855	5685	60	1740	500	4180	10	1	12055535	700	111.73	0.84	12	0.04	52.00	6950.00	6830	20230612	-14.93	4350	20231020	33.56	6830	-14.93	20230612	4350	33.56	20231020	6830	-14.93	20230612	4350	33.56	20231020	3.97	N	040160	500	60 억	3400099	N	N	N	N
113	20231211	090422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5870	60	2	1.03	12100310	2082	6.36	5810	5870	5810	7550	4070	5810	5811.88	28.20	-5634	-760	5983	5896	5813	5726	5643	5855	5685	60	1740	500	4180	10	1	12055535	708	112.88	0.84	12	0.02	52.00	6950.00	6830	20230612	-14.06	4350	20231020	34.94	6830	-14.06	20230612	4350	34.94	20231020	6830	-14.06	20230612	4350	34.94	20231020	3.97	N	040160	500	60 억	3400099	N	N	N	N
114	20231208	160420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5810	-40	5	-0.68	189707370	32718	215.89	5860	5900	5730	7600	4100	5850	5797.32	28.20	0	5623	5950	5900	5850	5800	5750	5875	5775	60	1750	500	4210	10	1	12055535	700	111.73	0.84	12	0.27	52.00	6950.00	6830	20230612	-14.93	4350	20231020	33.56	6830	-14.93	20230612	4350	33.56	20231020	6830	-14.93	20230612	4350	33.56	20231020	4.02	N	040160	500	60 억	3400099	N	N	N	N
115	20231208	150422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-30	5	-0.51	176830300	30493	201.21	5860	5900	5730	7600	4100	5850	5798.13	28.20	0	5828	5950	5900	5850	5800	5750	5875	5775	60	1750	500	4210	10	1	12055535	702	111.92	0.84	12	0.25	52.00	6950.00	6830	20230612	-14.79	4350	20231020	33.79	6830	-14.79	20230612	4350	33.79	20231020	6830	-14.79	20230612	4350	33.79	20231020	4.02	N	040160	500	60 억	3400099	N	N	N	N
116	20231208	140421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-20	5	-0.34	158102510	27258	179.86	5860	5900	5730	7600	4100	5850	5799.22	28.20	0	6278	5950	5900	5850	5800	5750	5875	5775	60	1750	500	4210	10	1	12055535	703	112.12	0.84	12	0.23	52.00	6950.00	6830	20230612	-14.64	4350	20231020	34.02	6830	-14.64	20230612	4350	34.02	20231020	6830	-14.64	20230612	4350	34.02	20231020	4.02	N	040160	500	60 억	3400099	N	N	N	N
117	20231208	130419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	-90	5	-1.54	133970870	23062	152.17	5860	5900	5730	7600	4100	5850	5808.19	28.20	0	5185	5950	5900	5850	5800	5750	5875	5775	60	1750	500	4210	10	1	12055535	694	110.77	0.83	12	0.19	52.00	6950.00	6830	20230612	-15.67	4350	20231020	32.41	6830	-15.67	20230612	4350	32.41	20231020	6830	-15.67	20230612	4350	32.41	20231020	4.02	N	040160	500	60 억	3400099	N	N	N	N
118	20231208	120416	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5850	0	3	0.00	86729620	14861	98.06	5860	5900	5760	7600	4100	5850	5835.53	28.20	0	4708	5950	5900	5850	5800	5750	5875	5775	60	1750	500	4210	10	1	12055535	705	112.50	0.84	12	0.12	52.00	6950.00	6830	20230612	-14.35	4350	20231020	34.48	6830	-14.35	20230612	4350	34.48	20231020	6830	-14.35	20230612	4350	34.48	20231020	4.02	N	040160	500	60 억	3400099	N	N	N	N
119	20231208	110417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-30	5	-0.51	44045230	7554	49.84	5860	5900	5760	7600	4100	5850	5829.24	28.20	0	627	5950	5900	5850	5800	5750	5875	5775	60	1750	500	4210	10	1	12055535	702	111.92	0.84	12	0.06	52.00	6950.00	6830	20230612	-14.79	4350	20231020	33.79	6830	-14.79	20230612	4350	33.79	20231020	6830	-14.79	20230612	4350	33.79	20231020	4.02	N	040160	500	60 억	3400099	N	N	N	N
120	20231208	100422	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5830	-20	5	-0.34	24111960	4115	27.15	5860	5900	5800	7600	4100	5850	5860.96	28.20	0	-618	5950	5900	5850	5800	5750	5875	5775	60	1750	500	4210	10	1	12055535	703	112.12	0.84	12	0.03	52.00	6950.00	6830	20230612	-14.64	4350	20231020	34.02	6830	-14.64	20230612	4350	34.02	20231020	6830	-14.64	20230612	4350	34.02	20231020	4.02	N	040160	500	60 억	3400099	N	N	N	N
121	20231208	090417	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5880	30	2	0.51	5428690	926	6.11	5860	5900	5860	7600	4100	5850	5879.87	28.20	0	-291	5950	5900	5850	5800	5750	5875	5775	60	1750	500	4210	10	1	12055535	709	113.08	0.85	12	0.01	52.00	6950.00	6830	20230612	-13.91	4350	20231020	35.17	6830	-13.91	20230612	4350	35.17	20231020	6830	-13.91	20230612	4350	35.17	20231020	4.02	N	040160	500	60 억	3400099	N	N	N	N
122	20231207	160416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5850	-50	5	-0.85	88702140	15150	44.90	5900	5900	5800	7670	4130	5900	5854.78	28.22	0	-1554	6053	5976	5883	5806	5713	6015	5845	60	1770	500	4240	10	1	12055535	705	112.50	0.84	12	0.13	52.00	6950.00	6830	20230612	-14.35	4350	20231020	34.48	6830	-14.35	20230612	4350	34.48	20231020	6830	-14.35	20230612	4350	34.48	20231020	4.05	N	040160	500	60 억	3401656	N	N	N	N
123	20231207	150418	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5860	-40	5	-0.68	81709430	13951	41.34	5900	5900	5800	7670	4130	5900	5856.74	28.22	0	-1632	6053	5976	5883	5806	5713	6015	5845	60	1770	500	4240	10	1	12055535	706	112.69	0.84	12	0.12	52.00	6950.00	6830	20230612	-14.20	4350	20231020	34.71	6830	-14.20	20230612	4350	34.71	20231020	6830	-14.20	20230612	4350	34.71	20231020	4.05	N	040160	500	60 억	3401656	N	N	N	N
124	20231207	140417	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5850	-50	5	-0.85	69415110	11841	35.09	5900	5900	5810	7670	4130	5900	5862.11	28.22	0	-1822	6053	5976	5883	5806	5713	6015	5845	60	1770	500	4240	10	1	12055535	705	112.50	0.84	12	0.10	52.00	6950.00	6830	20230612	-14.35	4350	20231020	34.48	6830	-14.35	20230612	4350	34.48	20231020	6830	-14.35	20230612	4350	34.48	20231020	4.05	N	040160	500	60 억	3401656	N	N	N	N
125	20231207	130418	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5820	-80	5	-1.36	58065080	9905	29.35	5900	5900	5810	7670	4130	5900	5862.01	28.22	0	-1199	6053	5976	5883	5806	5713	6015	5845	60	1770	500	4240	10	1	12055535	702	111.92	0.84	12	0.08	52.00	6950.00	6830	20230612	-14.79	4350	20231020	33.79	6830	-14.79	20230612	4350	33.79	20231020	6830	-14.79	20230612	4350	33.79	20231020	4.05	N	040160	500	60 억	3401656	N	N	N	N
126	20231207	120418	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5860	-40	5	-0.68	51241910	8735	25.89	5900	5900	5810	7670	4130	5900	5866.09	28.22	0	-1192	6053	5976	5883	5806	5713	6015	5845	60	1770	500	4240	10	1	12055535	706	112.69	0.84	12	0.07	52.00	6950.00	6830	20230612	-14.20	4350	20231020	34.71	6830	-14.20	20230612	4350	34.71	20231020	6830	-14.20	20230612	4350	34.71	20231020	4.05	N	040160	500	60 억	3401656	N	N	N	N
127	20231207	110414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5870	-30	5	-0.51	45123150	7687	22.78	5900	5900	5810	7670	4130	5900	5869.87	28.22	0	-1120	6053	5976	5883	5806	5713	6015	5845	60	1770	500	4240	10	1	12055535	708	112.88	0.84	12	0.06	52.00	6950.00	6830	20230612	-14.06	4350	20231020	34.94	6830	-14.06	20230612	4350	34.94	20231020	6830	-14.06	20230612	4350	34.94	20231020	4.05	N	040160	500	60 억	3401656	N	N	N	N
128	20231207	100414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5840	-60	5	-1.02	36213420	6160	18.25	5900	5900	5840	7670	4130	5900	5878.64	28.22	0	-993	6053	5976	5883	5806	5713	6015	5845	60	1770	500	4240	10	1	12055535	704	112.31	0.84	12	0.05	52.00	6950.00	6830	20230612	-14.49	4350	20231020	34.25	6830	-14.49	20230612	4350	34.25	20231020	6830	-14.49	20230612	4350	34.25	20231020	4.05	N	040160	500	60 억	3401656	N	N	N	N
129	20231207	090419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	0	3	0.00	5669900	961	2.85	5900	5900	5900	7670	4130	5900	5900.00	28.22	0	-31	6053	5976	5883	5806	5713	6015	5845	60	1770	500	4240	10	1	12055535	711	113.46	0.85	12	0.01	52.00	6950.00	6830	20230612	-13.62	4350	20231020	35.63	6830	-13.62	20230612	4350	35.63	20231020	6830	-13.62	20230612	4350	35.63	20231020	4.05	N	040160	500	60 억	3401656	N	N	N	N
130	20231206	160410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	50	2	0.85	197668500	33643	54.05	5850	5960	5790	7600	4100	5850	5875.47	28.18	0	3712	6083	5966	5893	5776	5703	5930	5740	60	1750	500	4210	10	1	12055535	711	113.46	0.85	12	0.28	52.00	6950.00	6830	20230612	-13.62	4350	20231020	35.63	6830	-13.62	20230612	4350	35.63	20231020	6830	-13.62	20230612	4350	35.63	20231020	4.06	N	040160	500	60 억	3397724	N	N	N	N
131	20231206	150419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5880	30	2	0.51	167168450	28458	45.72	5850	5960	5790	7600	4100	5850	5874.22	28.18	0	3419	6083	5966	5893	5776	5703	5930	5740	60	1750	500	4210	10	1	12055535	709	113.08	0.85	12	0.24	52.00	6950.00	6830	20230612	-13.91	4350	20231020	35.17	6830	-13.91	20230612	4350	35.17	20231020	6830	-13.91	20230612	4350	35.17	20231020	4.06	N	040160	500	60 억	3397724	N	N	N	N
132	20231206	140416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5850	0	3	0.00	132753070	22580	36.28	5850	5960	5790	7600	4100	5850	5879.23	28.18	0	1581	6083	5966	5893	5776	5703	5930	5740	60	1750	500	4210	10	1	12055535	705	112.50	0.84	12	0.19	52.00	6950.00	6830	20230612	-14.35	4350	20231020	34.48	6830	-14.35	20230612	4350	34.48	20231020	6830	-14.35	20230612	4350	34.48	20231020	4.06	N	040160	500	60 억	3397724	N	N	N	N
133	20231206	130414	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	50	2	0.85	108669580	18468	29.67	5850	5960	5790	7600	4100	5850	5884.21	28.18	0	966	6083	5966	5893	5776	5703	5930	5740	60	1750	500	4210	10	1	12055535	711	113.46	0.85	12	0.15	52.00	6950.00	6830	20230612	-13.62	4350	20231020	35.63	6830	-13.62	20230612	4350	35.63	20231020	6830	-13.62	20230612	4350	35.63	20231020	4.06	N	040160	500	60 억	3397724	N	N	N	N
134	20231206	120412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	50	2	0.85	104086170	17689	28.42	5850	5960	5790	7600	4100	5850	5884.23	28.18	0	823	6083	5966	5893	5776	5703	5930	5740	60	1750	500	4210	10	1	12055535	711	113.46	0.85	12	0.15	52.00	6950.00	6830	20230612	-13.62	4350	20231020	35.63	6830	-13.62	20230612	4350	35.63	20231020	6830	-13.62	20230612	4350	35.63	20231020	4.06	N	040160	500	60 억	3397724	N	N	N	N
135	20231206	110419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5910	60	2	1.03	94408570	16043	25.78	5850	5960	5790	7600	4100	5850	5884.72	28.18	0	652	6083	5966	5893	5776	5703	5930	5740	60	1750	500	4210	10	1	12055535	712	113.65	0.85	12	0.13	52.00	6950.00	6830	20230612	-13.47	4350	20231020	35.86	6830	-13.47	20230612	4350	35.86	20231020	6830	-13.47	20230612	4350	35.86	20231020	4.06	N	040160	500	60 억	3397724	N	N	N	N
136	20231206	100415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5930	80	2	1.37	48060080	8126	13.06	5850	5960	5850	7600	4100	5850	5914.36	28.18	0	160	6083	5966	5893	5776	5703	5930	5740	60	1750	500	4210	10	1	12055535	715	114.04	0.85	12	0.07	52.00	6950.00	6830	20230612	-13.18	4350	20231020	36.32	6830	-13.18	20230612	4350	36.32	20231020	6830	-13.18	20230612	4350	36.32	20231020	4.06	N	040160	500	60 억	3397724	N	N	N	N
137	20231206	090416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	50	2	0.85	2818160	481	0.77	5850	5900	5850	7600	4100	5850	5858.96	28.18	0	-50	6083	5966	5893	5776	5703	5930	5740	60	1750	500	4210	10	1	12055535	711	113.46	0.85	12	0.00	52.00	6950.00	6830	20230612	-13.62	4350	20231020	35.63	6830	-13.62	20230612	4350	35.63	20231020	6830	-13.62	20230612	4350	35.63	20231020	4.06	N	040160	500	60 억	3397724	N	N	N	N
138	20231205	160416	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5850	-210	5	-3.47	366747160	62160	49.66	6010	6010	5820	7870	4250	6060	5900.29	28.29	0	-12633	6300	6180	6000	5880	5700	6240	5940	60	1810	500	4360	10	1	12055535	705	112.50	0.84	12	0.52	52.00	6950.00	6830	20230612	-14.35	4350	20231020	34.48	6830	-14.35	20230612	4350	34.48	20231020	6830	-14.35	20230612	4350	34.48	20231020	4.19	N	040160	500	60 억	3410830	N	N	N	N
139	20231205	150415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5880	-180	5	-2.97	353179950	59844	47.81	6010	6010	5820	7870	4250	6060	5901.68	28.29	0	-11762	6300	6180	6000	5880	5700	6240	5940	60	1810	500	4360	10	1	12055535	709	113.08	0.85	12	0.50	52.00	6950.00	6830	20230612	-13.91	4350	20231020	35.17	6830	-13.91	20230612	4350	35.17	20231020	6830	-13.91	20230612	4350	35.17	20231020	4.19	N	040160	500	60 억	3410830	N	N	N	N
140	20231205	140415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5920	-140	5	-2.31	271794550	45944	36.71	6010	6010	5860	7870	4250	6060	5915.78	28.29	0	-10443	6300	6180	6000	5880	5700	6240	5940	60	1810	500	4360	10	1	12055535	714	113.85	0.85	12	0.38	52.00	6950.00	6830	20230612	-13.32	4350	20231020	36.09	6830	-13.32	20230612	4350	36.09	20231020	6830	-13.32	20230612	4350	36.09	20231020	4.19	N	040160	500	60 억	3410830	N	N	N	N
141	20231205	130415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5860	-200	5	-3.30	245412870	41463	33.13	6010	6010	5860	7870	4250	6060	5918.84	28.29	0	-8744	6300	6180	6000	5880	5700	6240	5940	60	1810	500	4360	10	1	12055535	706	112.69	0.84	12	0.34	52.00	6950.00	6830	20230612	-14.20	4350	20231020	34.71	6830	-14.20	20230612	4350	34.71	20231020	6830	-14.20	20230612	4350	34.71	20231020	4.19	N	040160	500	60 억	3410830	N	N	N	N
142	20231205	120412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5860	-200	5	-3.30	223409180	37724	30.14	6010	6010	5860	7870	4250	6060	5922.20	28.29	0	-7247	6300	6180	6000	5880	5700	6240	5940	60	1810	500	4360	10	1	12055535	706	112.69	0.84	12	0.31	52.00	6950.00	6830	20230612	-14.20	4350	20231020	34.71	6830	-14.20	20230612	4350	34.71	20231020	6830	-14.20	20230612	4350	34.71	20231020	4.19	N	040160	500	60 억	3410830	N	N	N	N
143	20231205	110413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5960	-100	5	-1.65	172939160	29181	23.31	6010	6010	5880	7870	4250	6060	5926.43	28.29	0	-1962	6300	6180	6000	5880	5700	6240	5940	60	1810	500	4360	10	1	12055535	719	114.62	0.86	12	0.24	52.00	6950.00	6830	20230612	-12.74	4350	20231020	37.01	6830	-12.74	20230612	4350	37.01	20231020	6830	-12.74	20230612	4350	37.01	20231020	4.19	N	040160	500	60 억	3410830	N	N	N	N
144	20231205	100413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5950	-110	5	-1.82	121449400	20487	16.37	6010	6010	5880	7870	4250	6060	5928.12	28.29	0	1024	6300	6180	6000	5880	5700	6240	5940	60	1810	500	4360	10	1	12055535	717	114.42	0.86	12	0.17	52.00	6950.00	6830	20230612	-12.88	4350	20231020	36.78	6830	-12.88	20230612	4350	36.78	20231020	6830	-12.88	20230612	4350	36.78	20231020	4.19	N	040160	500	60 억	3410830	N	N	N	N
145	20231205	090411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5970	-90	5	-1.49	18815440	3139	2.51	6010	6010	5970	7870	4250	6060	5994.09	28.29	0	355	6300	6180	6000	5880	5700	6240	5940	60	1810	500	4360	10	1	12055535	720	114.81	0.86	12	0.03	52.00	6950.00	6830	20230612	-12.59	4350	20231020	37.24	6830	-12.59	20230612	4350	37.24	20231020	6830	-12.59	20230612	4350	37.24	20231020	4.19	N	040160	500	60 억	3410830	N	N	N	N
146	20231204	160412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6060	180	2	3.06	747702530	124803	83.08	5990	6120	5820	7640	4120	5880	5990.97	28.40	0	-12820	6140	6010	5840	5710	5540	6075	5775	60	1760	500	4230	10	1	12055535	731	116.54	0.87	12	1.04	52.00	6950.00	6830	20230612	-11.27	4350	20231020	39.31	6830	-11.27	20230612	4350	39.31	20231020	6830	-11.27	20230612	4350	39.31	20231020	4.27	N	040160	500	60 억	3423326	N	N	N	N
147	20231204	150413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6080	200	2	3.40	648855930	108451	72.19	5990	6120	5820	7640	4120	5880	5982.94	28.40	0	-11077	6140	6010	5840	5710	5540	6075	5775	60	1760	500	4230	10	1	12055535	733	116.92	0.87	12	0.90	52.00	6950.00	6830	20230612	-10.98	4350	20231020	39.77	6830	-10.98	20230612	4350	39.77	20231020	6830	-10.98	20230612	4350	39.77	20231020	4.27	N	040160	500	60 억	3423326	N	N	N	N
148	20231204	140410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	60	2	1.02	313780030	52942	35.24	5990	5990	5820	7640	4120	5880	5926.86	28.40	0	-6171	6140	6010	5840	5710	5540	6075	5775	60	1760	500	4230	10	1	12055535	716	114.23	0.85	12	0.44	52.00	6950.00	6830	20230612	-13.03	4350	20231020	36.55	6830	-13.03	20230612	4350	36.55	20231020	6830	-13.03	20230612	4350	36.55	20231020	4.27	N	040160	500	60 억	3423326	N	N	N	N
149	20231204	130410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	20	2	0.34	195830660	33133	22.06	5990	5990	5820	7640	4120	5880	5910.44	28.40	0	-10587	6140	6010	5840	5710	5540	6075	5775	60	1760	500	4230	10	1	12055535	711	113.46	0.85	12	0.27	52.00	6950.00	6830	20230612	-13.62	4350	20231020	35.63	6830	-13.62	20230612	4350	35.63	20231020	6830	-13.62	20230612	4350	35.63	20231020	4.27	N	040160	500	60 억	3423326	N	N	N	N
150	20231204	120410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	20	2	0.34	169038320	28595	19.04	5990	5990	5820	7640	4120	5880	5911.46	28.40	0	-11499	6140	6010	5840	5710	5540	6075	5775	60	1760	500	4230	10	1	12055535	711	113.46	0.85	12	0.24	52.00	6950.00	6830	20230612	-13.62	4350	20231020	35.63	6830	-13.62	20230612	4350	35.63	20231020	6830	-13.62	20230612	4350	35.63	20231020	4.27	N	040160	500	60 억	3423326	N	N	N	N
151	20231204	110411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	20	2	0.34	143534900	24282	16.16	5990	5990	5820	7640	4120	5880	5911.16	28.40	0	-11550	6140	6010	5840	5710	5540	6075	5775	60	1760	500	4230	10	1	12055535	711	113.46	0.85	12	0.20	52.00	6950.00	6830	20230612	-13.62	4350	20231020	35.63	6830	-13.62	20230612	4350	35.63	20231020	6830	-13.62	20230612	4350	35.63	20231020	4.27	N	040160	500	60 억	3423326	N	N	N	N
152	20231204	100411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	60	2	1.02	112757140	19064	12.69	5990	5990	5820	7640	4120	5880	5914.66	28.40	0	-10614	6140	6010	5840	5710	5540	6075	5775	60	1760	500	4230	10	1	12055535	716	114.23	0.85	12	0.16	52.00	6950.00	6830	20230612	-13.03	4350	20231020	36.55	6830	-13.03	20230612	4350	36.55	20231020	6830	-13.03	20230612	4350	36.55	20231020	4.27	N	040160	500	60 억	3423326	N	N	N	N
153	20231204	090411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5880	0	3	0.00	27691490	4652	3.10	5990	5990	5880	7640	4120	5880	5952.60	28.40	0	-2948	6140	6010	5840	5710	5540	6075	5775	60	1760	500	4230	10	1	12055535	709	113.08	0.85	12	0.04	52.00	6950.00	6830	20230612	-13.91	4350	20231020	35.17	6830	-13.91	20230612	4350	35.17	20231020	6830	-13.91	20230612	4350	35.17	20231020	4.27	N	040160	500	60 억	3423326	N	N	N	N
154	20231201	160411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5880	230	2	4.07	880944390	150119	351.43	5750	5970	5670	7340	3960	5650	5868.29	28.20	0	22931	5830	5740	5590	5500	5350	5785	5545	60	1690	500	4060	10	1	12055535	709	113.08	0.85	12	1.25	52.00	6950.00	6830	20230612	-13.91	4350	20231020	35.17	6830	-13.91	20230612	4350	35.17	20231020	6830	-13.91	20230612	4350	35.17	20231020	4.35	N	040160	500	60 억	3399950	N	N	N	N
155	20231201	150410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5860	210	2	3.72	851582440	145117	339.72	5750	5970	5670	7340	3960	5650	5868.25	28.20	0	22284	5830	5740	5590	5500	5350	5785	5545	60	1690	500	4060	10	1	12055535	706	112.69	0.84	12	1.20	52.00	6950.00	6830	20230612	-14.20	4350	20231020	34.71	6830	-14.20	20230612	4350	34.71	20231020	6830	-14.20	20230612	4350	34.71	20231020	4.35	N	040160	500	60 억	3399950	N	N	N	N
156	20231201	140410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5860	210	2	3.72	779880490	132867	311.04	5750	5970	5670	7340	3960	5650	5869.63	28.20	0	21976	5830	5740	5590	5500	5350	5785	5545	60	1690	500	4060	10	1	12055535	706	112.69	0.84	12	1.10	52.00	6950.00	6830	20230612	-14.20	4350	20231020	34.71	6830	-14.20	20230612	4350	34.71	20231020	6830	-14.20	20230612	4350	34.71	20231020	4.35	N	040160	500	60 억	3399950	N	N	N	N
157	20231201	130410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5920	270	2	4.78	529034820	90507	211.88	5750	5930	5670	7340	3960	5650	5845.24	28.20	0	13848	5830	5740	5590	5500	5350	5785	5545	60	1690	500	4060	10	1	12055535	714	113.85	0.85	12	0.75	52.00	6950.00	6830	20230612	-13.32	4350	20231020	36.09	6830	-13.32	20230612	4350	36.09	20231020	6830	-13.32	20230612	4350	36.09	20231020	4.35	N	040160	500	60 억	3399950	N	N	N	N
158	20231201	120412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5880	230	2	4.07	375927170	64551	151.11	5750	5890	5670	7340	3960	5650	5823.72	28.20	0	8512	5830	5740	5590	5500	5350	5785	5545	60	1690	500	4060	10	1	12055535	709	113.08	0.85	12	0.54	52.00	6950.00	6830	20230612	-13.91	4350	20231020	35.17	6830	-13.91	20230612	4350	35.17	20231020	6830	-13.91	20230612	4350	35.17	20231020	4.35	N	040160	500	60 억	3399950	N	N	N	N
159	20231201	110411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5860	210	2	3.72	305459670	52535	122.98	5750	5890	5670	7340	3960	5650	5814.40	28.20	0	8133	5830	5740	5590	5500	5350	5785	5545	60	1690	500	4060	10	1	12055535	706	112.69	0.84	12	0.44	52.00	6950.00	6830	20230612	-14.20	4350	20231020	34.71	6830	-14.20	20230612	4350	34.71	20231020	6830	-14.20	20230612	4350	34.71	20231020	4.35	N	040160	500	60 억	3399950	N	N	N	N
160	20231201	100413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5850	200	2	3.54	191346020	33066	77.41	5750	5870	5670	7340	3960	5650	5786.79	28.20	0	5470	5830	5740	5590	5500	5350	5785	5545	60	1690	500	4060	10	1	12055535	705	112.50	0.84	12	0.27	52.00	6950.00	6830	20230612	-14.35	4350	20231020	34.48	6830	-14.35	20230612	4350	34.48	20231020	6830	-14.35	20230612	4350	34.48	20231020	4.35	N	040160	500	60 억	3399950	N	N	N	N
161	20231201	090408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5680	30	2	0.53	12872490	2250	5.27	5750	5750	5670	7340	3960	5650	5721.11	28.20	0	-57	5830	5740	5590	5500	5350	5785	5545	60	1690	500	4060	10	1	12055535	685	109.23	0.82	12	0.02	52.00	6950.00	6830	20230612	-16.84	4350	20231020	30.57	6830	-16.84	20230612	4350	30.57	20231020	6830	-16.84	20230612	4350	30.57	20231020	4.35	N	040160	500	60 억	3399950	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History