KissMeData/053980/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	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	marketWarningCode	shortOverheated
2	20231229	160607	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5550	20	2	0.36	121533730	22002	47.54	5570	5570	5500	7180	3880	5530	5524.82	1.08	-232	-233	5736	5632	5496	5392	5256	5685	5445	89	1650	500	3530	10	1	17747882	985	11.68	1.36	12	0.12	475.00	4073.00	6998	20230427	-20.69	4233	20230103	31.11	6998	-20.69	20230427	4233	31.11	20230103	7480	-25.80	20230427	4525	22.65	20230103	2.86	N	053980	500	88 억	191773	N	N	N	00	N
3	20231229	150603	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5550	20	2	0.36	121533730	22002	47.54	5570	5570	5500	7180	3880	5530	5524.82	1.08	-232	-233	5736	5632	5496	5392	5256	5685	5445	89	1650	500	3530	10	1	17747882	985	11.68	1.36	12	0.12	475.00	4073.00	6998	20230427	-20.69	4233	20230103	31.11	6998	-20.69	20230427	4233	31.11	20230103	7480	-25.80	20230427	4525	22.65	20230103	2.86	N	053980	500	88 억	191773	N	N	N	00	N
4	20231229	140604	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5550	20	2	0.36	121533730	22002	47.54	5570	5570	5500	7180	3880	5530	5524.82	1.08	-232	-233	5736	5632	5496	5392	5256	5685	5445	89	1650	500	3530	10	1	17747882	985	11.68	1.36	12	0.12	475.00	4073.00	6998	20230427	-20.69	4233	20230103	31.11	6998	-20.69	20230427	4233	31.11	20230103	7480	-25.80	20230427	4525	22.65	20230103	2.86	N	053980	500	88 억	191773	N	N	N	00	N
5	20231229	130603	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5550	20	2	0.36	121533730	22002	47.54	5570	5570	5500	7180	3880	5530	5524.82	1.08	-232	-233	5736	5632	5496	5392	5256	5685	5445	89	1650	500	3530	10	1	17747882	985	11.68	1.36	12	0.12	475.00	4073.00	6998	20230427	-20.69	4233	20230103	31.11	6998	-20.69	20230427	4233	31.11	20230103	7480	-25.80	20230427	4525	22.65	20230103	2.86	N	053980	500	88 억	191773	N	N	N	00	N
6	20231229	120605	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5550	20	2	0.36	121533730	22002	47.54	5570	5570	5500	7180	3880	5530	5524.82	1.08	-232	-233	5736	5632	5496	5392	5256	5685	5445	89	1650	500	3530	10	1	17747882	985	11.68	1.36	12	0.12	475.00	4073.00	6998	20230427	-20.69	4233	20230103	31.11	6998	-20.69	20230427	4233	31.11	20230103	7480	-25.80	20230427	4525	22.65	20230103	2.86	N	053980	500	88 억	191773	N	N	N	00	N
7	20231229	110539	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5550	20	2	0.36	121533730	22002	47.54	5570	5570	5500	7180	3880	5530	5524.82	1.08	-232	-233	5736	5632	5496	5392	5256	5685	5445	89	1650	500	3530	10	1	17747882	985	11.68	1.36	12	0.12	475.00	4073.00	6998	20230427	-20.69	4233	20230103	31.11	6998	-20.69	20230427	4233	31.11	20230103	7480	-25.80	20230427	4525	22.65	20230103	2.86	N	053980	500	88 억	191773	N	N	N	00	N
8	20231229	100545	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5550	20	2	0.36	121533730	22002	47.54	5570	5570	5500	7180	3880	5530	5524.82	1.08	-232	-233	5736	5632	5496	5392	5256	5685	5445	89	1650	500	3530	10	1	17747882	985	11.68	1.36	12	0.12	475.00	4073.00	6998	20230427	-20.69	4233	20230103	31.11	6998	-20.69	20230427	4233	31.11	20230103	7480	-25.80	20230427	4525	22.65	20230103	2.86	N	053980	500	88 억	191773	N	N	N	00	N
9	20231229	090545	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5550	20	2	0.36	121533730	22002	47.54	5570	5570	5500	7180	3880	5530	5524.82	1.08	-232	-233	5736	5632	5496	5392	5256	5685	5445	89	1650	500	3530	10	1	17747882	985	11.68	1.36	12	0.12	475.00	4073.00	6998	20230427	-20.69	4233	20230103	31.11	6998	-20.69	20230427	4233	31.11	20230103	7480	-25.80	20230427	4525	22.65	20230103	2.86	N	053980	500	88 억	191773	N	N	N	00	N
10	20231228	160539	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5550	20	2	0.36	116010230	20998	45.37	5570	5570	5500	7180	3880	5530	5524.82	1.08	0	-233	5736	5632	5496	5392	5256	5685	5445	89	1650	500	3530	10	1	17747882	985	11.68	1.36	12	0.12	475.00	4073.00	6998	20230427	-20.69	4233	20230103	31.11	6998	-20.69	20230427	4233	31.11	20230103	7480	-25.80	20230427	4525	22.65	20230103	2.86	N	053980	500	88 억	192005	N	N	N	00	N
11	20231228	150545	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5550	20	2	0.36	109817320	19879	42.95	5570	5570	5500	7180	3880	5530	5524.29	1.08	0	-289	5736	5632	5496	5392	5256	5685	5445	89	1650	500	3530	10	1	17747882	985	11.68	1.36	12	0.11	475.00	4073.00	6998	20230427	-20.69	4233	20230103	31.11	6998	-20.69	20230427	4233	31.11	20230103	7480	-25.80	20230427	4525	22.65	20230103	2.86	N	053980	500	88 억	192005	N	N	N	00	N
12	20231228	140539	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5550	20	2	0.36	95633440	17316	37.41	5570	5570	5500	7180	3880	5530	5522.84	1.08	0	-241	5736	5632	5496	5392	5256	5685	5445	89	1650	500	3530	10	1	17747882	985	11.68	1.36	12	0.10	475.00	4073.00	6998	20230427	-20.69	4233	20230103	31.11	6998	-20.69	20230427	4233	31.11	20230103	7480	-25.80	20230427	4525	22.65	20230103	2.86	N	053980	500	88 억	192005	N	N	N	00	N
13	20231228	130540	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5560	30	2	0.54	86773070	15720	33.96	5570	5570	5500	7180	3880	5530	5519.92	1.08	0	-241	5736	5632	5496	5392	5256	5685	5445	89	1650	500	3530	10	1	17747882	987	11.71	1.37	12	0.09	475.00	4073.00	6998	20230427	-20.55	4233	20230103	31.35	6998	-20.55	20230427	4233	31.35	20230103	7480	-25.67	20230427	4525	22.87	20230103	2.86	N	053980	500	88 억	192005	N	N	N	00	N
14	20231228	120541	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5560	30	2	0.54	79157300	14349	31.00	5570	5570	5500	7180	3880	5530	5516.57	1.08	0	89	5736	5632	5496	5392	5256	5685	5445	89	1650	500	3530	10	1	17747882	987	11.71	1.37	12	0.08	475.00	4073.00	6998	20230427	-20.55	4233	20230103	31.35	6998	-20.55	20230427	4233	31.35	20230103	7480	-25.67	20230427	4525	22.87	20230103	2.86	N	053980	500	88 억	192005	N	N	N	00	N
15	20231228	110541	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5560	30	2	0.54	42674530	7733	16.71	5570	5570	5500	7180	3880	5530	5518.50	1.08	0	254	5736	5632	5496	5392	5256	5685	5445	89	1650	500	3530	10	1	17747882	987	11.71	1.37	12	0.04	475.00	4073.00	6998	20230427	-20.55	4233	20230103	31.35	6998	-20.55	20230427	4233	31.35	20230103	7480	-25.67	20230427	4525	22.87	20230103	2.86	N	053980	500	88 억	192005	N	N	N	00	N
16	20231228	100539	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5540	10	2	0.18	39774170	7209	15.58	5570	5570	5500	7180	3880	5530	5517.29	1.08	0	318	5736	5632	5496	5392	5256	5685	5445	89	1650	500	3530	10	1	17747882	983	11.66	1.36	12	0.04	475.00	4073.00	6998	20230427	-20.83	4233	20230103	30.88	6998	-20.83	20230427	4233	30.88	20230103	7480	-25.94	20230427	4525	22.43	20230103	2.86	N	053980	500	88 억	192005	N	N	N	00	N
17	20231228	090539	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5530	0	3	0.00	4236190	765	1.65	5570	5570	5500	7180	3880	5530	5537.50	1.08	0	-355	5736	5632	5496	5392	5256	5685	5445	89	1650	500	3530	10	1	17747882	981	11.64	1.36	12	0.00	475.00	4073.00	6998	20230427	-20.98	4233	20230103	30.64	6998	-20.98	20230427	4233	30.64	20230103	7480	-26.07	20230427	4525	22.21	20230103	2.86	N	053980	500	88 억	192005	N	N	N	00	N
18	20231227	160535	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5530	150	2	2.79	253634290	46281	97.75	5360	5600	5360	6990	3770	5380	5480.79	1.09	0	-1011	5454	5416	5351	5313	5248	5436	5333	89	1610	500	3440	10	1	17747882	981	11.64	1.36	12	0.26	475.00	4073.00	6998	20230427	-20.98	4233	20230103	30.64	6998	-20.98	20230427	4233	30.64	20230103	7480	-26.07	20230427	4525	22.21	20230103	2.87	N	053980	500	88 억	193016	N	N	N	00	N
19	20231227	150543	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5490	110	2	2.04	225682920	41211	87.04	5360	5600	5360	6990	3770	5380	5476.80	1.09	0	-2181	5454	5416	5351	5313	5248	5436	5333	89	1610	500	3440	10	1	17747882	974	11.56	1.35	12	0.23	475.00	4073.00	6998	20230427	-21.55	4233	20230103	29.70	6998	-21.55	20230427	4233	29.70	20230103	7480	-26.60	20230427	4525	21.33	20230103	2.87	N	053980	500	88 억	193016	N	N	N	00	N
20	20231227	140541	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5530	150	2	2.79	203462390	37172	78.51	5360	5600	5360	6990	3770	5380	5474.10	1.09	0	-1735	5454	5416	5351	5313	5248	5436	5333	89	1610	500	3440	10	1	17747882	981	11.64	1.36	12	0.21	475.00	4073.00	6998	20230427	-20.98	4233	20230103	30.64	6998	-20.98	20230427	4233	30.64	20230103	7480	-26.07	20230427	4525	22.21	20230103	2.87	N	053980	500	88 억	193016	N	N	N	00	N
21	20231227	130537	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5560	180	2	3.35	180849830	33096	69.90	5360	5600	5360	6990	3770	5380	5464.97	1.09	0	-662	5454	5416	5351	5313	5248	5436	5333	89	1610	500	3440	10	1	17747882	987	11.71	1.37	12	0.19	475.00	4073.00	6998	20230427	-20.55	4233	20230103	31.35	6998	-20.55	20230427	4233	31.35	20230103	7480	-25.67	20230427	4525	22.87	20230103	2.87	N	053980	500	88 억	193016	N	N	N	00	N
22	20231227	120537	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5490	110	2	2.04	156005690	28617	60.44	5360	5600	5360	6990	3770	5380	5452.07	1.09	0	-1	5454	5416	5351	5313	5248	5436	5333	89	1610	500	3440	10	1	17747882	974	11.56	1.35	12	0.16	475.00	4073.00	6998	20230427	-21.55	4233	20230103	29.70	6998	-21.55	20230427	4233	29.70	20230103	7480	-26.60	20230427	4525	21.33	20230103	2.87	N	053980	500	88 억	193016	N	N	N	00	N
23	20231227	110540	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5470	90	2	1.67	142146190	26091	55.11	5360	5600	5360	6990	3770	5380	5448.68	1.09	0	123	5454	5416	5351	5313	5248	5436	5333	89	1610	500	3440	10	1	17747882	971	11.52	1.34	12	0.15	475.00	4073.00	6998	20230427	-21.83	4233	20230103	29.22	6998	-21.83	20230427	4233	29.22	20230103	7480	-26.87	20230427	4525	20.88	20230103	2.87	N	053980	500	88 억	193016	N	N	N	00	N
24	20231227	100541	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5520	140	2	2.60	130058440	23885	50.45	5360	5600	5360	6990	3770	5380	5445.81	1.09	0	-757	5454	5416	5351	5313	5248	5436	5333	89	1610	500	3440	10	1	17747882	980	11.62	1.36	12	0.13	475.00	4073.00	6998	20230427	-21.12	4233	20230103	30.40	6998	-21.12	20230427	4233	30.40	20230103	7480	-26.20	20230427	4525	21.99	20230103	2.87	N	053980	500	88 억	193016	N	N	N	00	N
25	20231227	090541	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5490	110	2	2.04	50290130	9292	19.63	5360	5600	5360	6990	3770	5380	5412.99	1.09	0	635	5454	5416	5351	5313	5248	5436	5333	89	1610	500	3440	10	1	17747882	974	11.56	1.35	12	0.05	475.00	4073.00	6998	20230427	-21.55	4233	20230103	29.70	6998	-21.55	20230427	4233	29.70	20230103	7480	-26.60	20230427	4525	21.33	20230103	2.87	N	053980	500	88 억	193016	N	N	N	00	N
26	20231226	160542	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5750	50	2	0.88	282709220	49458	54.15	5650	5760	5650	7410	3990	5700	5716.48	1.07	0	2336	5826	5762	5706	5642	5586	5735	5615	89	1710	500	3640	10	1	17747882	1021	12.11	1.41	12	0.28	475.00	4073.00	7480	20230427	-23.13	4525	20230103	27.07	7480	-23.13	20230427	4525	27.07	20230103	7480	-23.13	20230427	4525	27.07	20230103	2.93	N	053980	500	88 억	190680	N	N	N	00	N
27	20231226	150539	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5730	30	2	0.53	239300560	41907	45.88	5650	5760	5650	7410	3990	5700	5710.53	1.07	0	2190	5826	5762	5706	5642	5586	5735	5615	89	1710	500	3640	10	1	17747882	1017	12.06	1.41	12	0.24	475.00	4073.00	7480	20230427	-23.40	4525	20230103	26.63	7480	-23.40	20230427	4525	26.63	20230103	7480	-23.40	20230427	4525	26.63	20230103	2.93	N	053980	500	88 억	190680	N	N	N	00	N
28	20231226	140540	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5690	-10	5	-0.18	228969940	40102	43.90	5650	5760	5650	7410	3990	5700	5709.94	1.07	0	2169	5826	5762	5706	5642	5586	5735	5615	89	1710	500	3640	10	1	17747882	1010	11.98	1.40	12	0.23	475.00	4073.00	7480	20230427	-23.93	4525	20230103	25.75	7480	-23.93	20230427	4525	25.75	20230103	7480	-23.93	20230427	4525	25.75	20230103	2.93	N	053980	500	88 억	190680	N	N	N	00	N
29	20231226	130541	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5710	10	2	0.18	111382930	19570	21.43	5650	5750	5650	7410	3990	5700	5691.06	1.07	0	855	5826	5762	5706	5642	5586	5735	5615	89	1710	500	3640	10	1	17747882	1013	12.02	1.40	12	0.11	475.00	4073.00	7480	20230427	-23.66	4525	20230103	26.19	7480	-23.66	20230427	4525	26.19	20230103	7480	-23.66	20230427	4525	26.19	20230103	2.93	N	053980	500	88 억	190680	N	N	N	00	N
30	20231226	120539	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5720	20	2	0.35	106210620	18665	20.43	5650	5750	5650	7410	3990	5700	5689.82	1.07	0	596	5826	5762	5706	5642	5586	5735	5615	89	1710	500	3640	10	1	17747882	1015	12.04	1.40	12	0.11	475.00	4073.00	7480	20230427	-23.53	4525	20230103	26.41	7480	-23.53	20230427	4525	26.41	20230103	7480	-23.53	20230427	4525	26.41	20230103	2.93	N	053980	500	88 억	190680	N	N	N	00	N
31	20231226	110542	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5710	10	2	0.18	95112180	16722	18.31	5650	5750	5650	7410	3990	5700	5687.07	1.07	0	30	5826	5762	5706	5642	5586	5735	5615	89	1710	500	3640	10	1	17747882	1013	12.02	1.40	12	0.09	475.00	4073.00	7480	20230427	-23.66	4525	20230103	26.19	7480	-23.66	20230427	4525	26.19	20230103	7480	-23.66	20230427	4525	26.19	20230103	2.93	N	053980	500	88 억	190680	N	N	N	00	N
32	20231226	100539	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5690	-10	5	-0.18	82388980	14491	15.86	5650	5750	5650	7410	3990	5700	5684.45	1.07	0	597	5826	5762	5706	5642	5586	5735	5615	89	1710	500	3640	10	1	17747882	1010	11.98	1.40	12	0.08	475.00	4073.00	7480	20230427	-23.93	4525	20230103	25.75	7480	-23.93	20230427	4525	25.75	20230103	7480	-23.93	20230427	4525	25.75	20230103	2.93	N	053980	500	88 억	190680	N	N	N	00	N
33	20231226	090541	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5750	50	2	0.88	39133370	6904	7.56	5650	5750	5650	7410	3990	5700	5662.83	1.07	0	-105	5826	5762	5706	5642	5586	5735	5615	89	1710	500	3640	10	1	17747882	1021	12.11	1.41	12	0.04	475.00	4073.00	7480	20230427	-23.13	4525	20230103	27.07	7480	-23.13	20230427	4525	27.07	20230103	7480	-23.13	20230427	4525	27.07	20230103	2.93	N	053980	500	88 억	190680	N	N	N	00	N
34	20231222	160533	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5700	-50	5	-0.87	521078770	91340	239.74	5770	5770	5650	7470	4030	5750	5704.63	1.05	0	3899	5876	5812	5756	5692	5636	5785	5665	89	1720	500	3680	10	1	17747882	1012	12.00	1.40	12	0.51	475.00	4073.00	7480	20230427	-23.80	4525	20230103	25.97	7480	-23.80	20230427	4525	25.97	20230103	7480	-23.80	20230427	4525	25.97	20230103	3.05	N	053980	500	88 억	186781	N	N	N	00	N
35	20231222	150532	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5740	-10	5	-0.17	493961380	86589	227.27	5770	5770	5650	7470	4030	5750	5704.45	1.05	0	2030	5876	5812	5756	5692	5636	5785	5665	89	1720	500	3680	10	1	17747882	1019	12.08	1.41	12	0.49	475.00	4073.00	7480	20230427	-23.26	4525	20230103	26.85	7480	-23.26	20230427	4525	26.85	20230103	7480	-23.26	20230427	4525	26.85	20230103	3.05	N	053980	500	88 억	186781	N	N	N	00	N
36	20231222	140528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5700	-50	5	-0.87	413944730	72549	190.42	5770	5770	5650	7470	4030	5750	5705.47	1.05	0	342	5876	5812	5756	5692	5636	5785	5665	89	1720	500	3680	10	1	17747882	1012	12.00	1.40	12	0.41	475.00	4073.00	7480	20230427	-23.80	4525	20230103	25.97	7480	-23.80	20230427	4525	25.97	20230103	7480	-23.80	20230427	4525	25.97	20230103	3.05	N	053980	500	88 억	186781	N	N	N	00	N
37	20231222	130529	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5700	-50	5	-0.87	352032660	61744	162.06	5770	5770	5650	7470	4030	5750	5701.16	1.05	0	-397	5876	5812	5756	5692	5636	5785	5665	89	1720	500	3680	10	1	17747882	1012	12.00	1.40	12	0.35	475.00	4073.00	7480	20230427	-23.80	4525	20230103	25.97	7480	-23.80	20230427	4525	25.97	20230103	7480	-23.80	20230427	4525	25.97	20230103	3.05	N	053980	500	88 억	186781	N	N	N	00	N
38	20231222	120529	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5710	-40	5	-0.70	248521240	43603	114.45	5770	5770	5650	7470	4030	5750	5699.15	1.05	0	-7104	5876	5812	5756	5692	5636	5785	5665	89	1720	500	3680	10	1	17747882	1013	12.02	1.40	12	0.25	475.00	4073.00	7480	20230427	-23.66	4525	20230103	26.19	7480	-23.66	20230427	4525	26.19	20230103	7480	-23.66	20230427	4525	26.19	20230103	3.05	N	053980	500	88 억	186781	N	N	N	00	N
39	20231222	110531	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5740	-10	5	-0.17	208503930	36619	96.12	5770	5770	5650	7470	4030	5750	5693.22	1.05	0	-6476	5876	5812	5756	5692	5636	5785	5665	89	1720	500	3680	10	1	17747882	1019	12.08	1.41	12	0.21	475.00	4073.00	7480	20230427	-23.26	4525	20230103	26.85	7480	-23.26	20230427	4525	26.85	20230103	7480	-23.26	20230427	4525	26.85	20230103	3.05	N	053980	500	88 억	186781	N	N	N	00	N
40	20231222	100528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5710	-40	5	-0.70	60106310	10535	27.65	5770	5770	5670	7470	4030	5750	5703.54	1.05	0	-3247	5876	5812	5756	5692	5636	5785	5665	89	1720	500	3680	10	1	17747882	1013	12.02	1.40	12	0.06	475.00	4073.00	7480	20230427	-23.66	4525	20230103	26.19	7480	-23.66	20230427	4525	26.19	20230103	7480	-23.66	20230427	4525	26.19	20230103	3.05	N	053980	500	88 억	186781	N	N	N	00	N
41	20231222	090529	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5720	-30	5	-0.52	14843800	2591	6.80	5770	5770	5710	7470	4030	5750	5724.93	1.05	0	-896	5876	5812	5756	5692	5636	5785	5665	89	1720	500	3680	10	1	17747882	1015	12.04	1.40	12	0.01	475.00	4073.00	7480	20230427	-23.53	4525	20230103	26.41	7480	-23.53	20230427	4525	26.41	20230103	7480	-23.53	20230427	4525	26.41	20230103	3.05	N	053980	500	88 억	186781	N	N	N	00	N
42	20231221	160527	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5750	-60	5	-1.03	213575210	37117	99.21	5780	5820	5700	7550	4070	5810	5754.13	1.06	0	-1597	5863	5836	5793	5766	5723	5850	5780	89	1740	500	3710	10	1	17747882	1021	12.11	1.41	12	0.21	475.00	4073.00	7480	20230427	-23.13	4525	20230103	27.07	7480	-23.13	20230427	4525	27.07	20230103	7480	-23.13	20230427	4525	27.07	20230103	3.05	N	053980	500	88 억	187303	N	N	N	00	N
43	20231221	150528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5700	-110	5	-1.89	211333610	36727	98.17	5780	5820	5700	7550	4070	5810	5754.18	1.06	0	-1570	5863	5836	5793	5766	5723	5850	5780	89	1740	500	3710	10	1	17747882	1012	12.00	1.40	12	0.21	475.00	4073.00	7480	20230427	-23.80	4525	20230103	25.97	7480	-23.80	20230427	4525	25.97	20230103	7480	-23.80	20230427	4525	25.97	20230103	3.05	N	053980	500	88 억	187303	N	N	N	00	N
44	20231221	140527	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5740	-70	5	-1.20	174921400	30364	81.16	5780	5820	5710	7550	4070	5810	5760.82	1.06	0	181	5863	5836	5793	5766	5723	5850	5780	89	1740	500	3710	10	1	17747882	1019	12.08	1.41	12	0.17	475.00	4073.00	7480	20230427	-23.26	4525	20230103	26.85	7480	-23.26	20230427	4525	26.85	20230103	7480	-23.26	20230427	4525	26.85	20230103	3.05	N	053980	500	88 억	187303	N	N	N	00	N
45	20231221	130527	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5780	-30	5	-0.52	165387720	28705	76.72	5780	5820	5710	7550	4070	5810	5761.63	1.06	0	140	5863	5836	5793	5766	5723	5850	5780	89	1740	500	3710	10	1	17747882	1026	12.17	1.42	12	0.16	475.00	4073.00	7480	20230427	-22.73	4525	20230103	27.73	7480	-22.73	20230427	4525	27.73	20230103	7480	-22.73	20230427	4525	27.73	20230103	3.05	N	053980	500	88 억	187303	N	N	N	00	N
46	20231221	120530	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5750	-60	5	-1.03	111568630	19324	51.65	5780	5820	5710	7550	4070	5810	5773.58	1.06	0	2869	5863	5836	5793	5766	5723	5850	5780	89	1740	500	3710	10	1	17747882	1021	12.11	1.41	12	0.11	475.00	4073.00	7480	20230427	-23.13	4525	20230103	27.07	7480	-23.13	20230427	4525	27.07	20230103	7480	-23.13	20230427	4525	27.07	20230103	3.05	N	053980	500	88 억	187303	N	N	N	00	N
47	20231221	110529	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5740	-70	5	-1.20	104887950	18161	48.54	5780	5820	5710	7550	4070	5810	5775.45	1.06	0	3192	5863	5836	5793	5766	5723	5850	5780	89	1740	500	3710	10	1	17747882	1019	12.08	1.41	12	0.10	475.00	4073.00	7480	20230427	-23.26	4525	20230103	26.85	7480	-23.26	20230427	4525	26.85	20230103	7480	-23.26	20230427	4525	26.85	20230103	3.05	N	053980	500	88 억	187303	N	N	N	00	N
48	20231221	100527	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5820	10	2	0.17	55101270	9504	25.40	5780	5820	5780	7550	4070	5810	5797.69	1.06	0	2317	5863	5836	5793	5766	5723	5850	5780	89	1740	500	3710	10	1	17747882	1033	12.25	1.43	12	0.05	475.00	4073.00	7480	20230427	-22.19	4525	20230103	28.62	7480	-22.19	20230427	4525	28.62	20230103	7480	-22.19	20230427	4525	28.62	20230103	3.05	N	053980	500	88 억	187303	N	N	N	00	N
49	20231221	090528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5790	-20	5	-0.34	4104220	710	1.90	5780	5800	5780	7550	4070	5810	5780.59	1.06	0	-7	5863	5836	5793	5766	5723	5850	5780	89	1740	500	3710	10	1	17747882	1028	12.19	1.42	12	0.00	475.00	4073.00	7480	20230427	-22.59	4525	20230103	27.96	7480	-22.59	20230427	4525	27.96	20230103	7480	-22.59	20230427	4525	27.96	20230103	3.05	N	053980	500	88 억	187303	N	N	N	00	N
50	20231220	160528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5810	30	2	0.52	216250850	37334	93.00	5750	5820	5750	7510	4050	5780	5792.32	0.98	0	12789	5880	5830	5750	5700	5620	5790	5660	89	1730	500	3690	10	1	17747882	1031	12.23	1.43	12	0.21	475.00	4073.00	7480	20230427	-22.33	4525	20230103	28.40	7480	-22.33	20230427	4525	28.40	20230103	7480	-22.33	20230427	4525	28.40	20230103	3.08	N	053980	500	88 억	174514	N	N	N	00	N
51	20231220	150557	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5800	20	2	0.35	202854690	35021	87.24	5750	5820	5750	7510	4050	5780	5792.37	0.98	0	12537	5880	5830	5750	5700	5620	5790	5660	89	1730	500	3690	10	1	17747882	1029	12.21	1.42	12	0.20	475.00	4073.00	7480	20230427	-22.46	4525	20230103	28.18	7480	-22.46	20230427	4525	28.18	20230103	7480	-22.46	20230427	4525	28.18	20230103	3.08	N	053980	500	88 억	174514	N	N	N	00	N
52	20231220	140603	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5820	40	2	0.69	153415880	26488	65.98	5750	5820	5750	7510	4050	5780	5791.90	0.98	0	12246	5880	5830	5750	5700	5620	5790	5660	89	1730	500	3690	10	1	17747882	1033	12.25	1.43	12	0.15	475.00	4073.00	7480	20230427	-22.19	4525	20230103	28.62	7480	-22.19	20230427	4525	28.62	20230103	7480	-22.19	20230427	4525	28.62	20230103	3.08	N	053980	500	88 억	174514	N	N	N	00	N
53	20231220	130559	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5820	40	2	0.69	149287000	25777	64.21	5750	5820	5750	7510	4050	5780	5791.48	0.98	0	12185	5880	5830	5750	5700	5620	5790	5660	89	1730	500	3690	10	1	17747882	1033	12.25	1.43	12	0.15	475.00	4073.00	7480	20230427	-22.19	4525	20230103	28.62	7480	-22.19	20230427	4525	28.62	20230103	7480	-22.19	20230427	4525	28.62	20230103	3.08	N	053980	500	88 억	174514	N	N	N	00	N
54	20231220	120525	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5790	10	2	0.17	123116250	21269	52.98	5750	5820	5750	7510	4050	5780	5788.53	0.98	0	12163	5880	5830	5750	5700	5620	5790	5660	89	1730	500	3690	10	1	17747882	1028	12.19	1.42	12	0.12	475.00	4073.00	7480	20230427	-22.59	4525	20230103	27.96	7480	-22.59	20230427	4525	27.96	20230103	7480	-22.59	20230427	4525	27.96	20230103	3.08	N	053980	500	88 억	174514	N	N	N	00	N
55	20231220	110528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5800	20	2	0.35	109937900	18993	47.31	5750	5820	5750	7510	4050	5780	5788.34	0.98	0	10939	5880	5830	5750	5700	5620	5790	5660	89	1730	500	3690	10	1	17747882	1029	12.21	1.42	12	0.11	475.00	4073.00	7480	20230427	-22.46	4525	20230103	28.18	7480	-22.46	20230427	4525	28.18	20230103	7480	-22.46	20230427	4525	28.18	20230103	3.08	N	053980	500	88 억	174514	N	N	N	00	N
56	20231220	100528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5800	20	2	0.35	44696140	7732	19.26	5750	5800	5750	7510	4050	5780	5780.67	0.98	0	1674	5880	5830	5750	5700	5620	5790	5660	89	1730	500	3690	10	1	17747882	1029	12.21	1.42	12	0.04	475.00	4073.00	7480	20230427	-22.46	4525	20230103	28.18	7480	-22.46	20230427	4525	28.18	20230103	7480	-22.46	20230427	4525	28.18	20230103	3.08	N	053980	500	88 억	174514	N	N	N	00	N
57	20231220	090526	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5800	20	2	0.35	1417960	246	0.61	5750	5800	5750	7510	4050	5780	5764.07	0.98	0	-61	5880	5830	5750	5700	5620	5790	5660	89	1730	500	3690	10	1	17747882	1029	12.21	1.42	12	0.00	475.00	4073.00	7480	20230427	-22.46	4525	20230103	28.18	7480	-22.46	20230427	4525	28.18	20230103	7480	-22.46	20230427	4525	28.18	20230103	3.08	N	053980	500	88 억	174514	N	N	N	00	N
58	20231219	160527	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5780	10	2	0.17	228668610	40026	130.04	5800	5800	5670	7500	4040	5770	5712.82	0.96	0	3933	5930	5850	5800	5720	5670	5825	5695	89	1730	500	3690	10	1	17747882	1026	12.17	1.42	12	0.23	475.00	4073.00	7480	20230427	-22.73	4525	20230103	27.73	7480	-22.73	20230427	4525	27.73	20230103	7480	-22.73	20230427	4525	27.73	20230103	3.11	N	053980	500	88 억	170581	N	N	N	00	N
59	20231219	150528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5730	-40	5	-0.69	212278420	37186	120.81	5800	5800	5670	7500	4040	5770	5708.56	0.96	0	4229	5930	5850	5800	5720	5670	5825	5695	89	1730	500	3690	10	1	17747882	1017	12.06	1.41	12	0.21	475.00	4073.00	7480	20230427	-23.40	4525	20230103	26.63	7480	-23.40	20230427	4525	26.63	20230103	7480	-23.40	20230427	4525	26.63	20230103	3.11	N	053980	500	88 억	170581	N	N	N	00	N
60	20231219	140526	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5710	-60	5	-1.04	191216300	33503	108.85	5800	5800	5670	7500	4040	5770	5707.44	0.96	0	2709	5930	5850	5800	5720	5670	5825	5695	89	1730	500	3690	10	1	17747882	1013	12.02	1.40	12	0.19	475.00	4073.00	7480	20230427	-23.66	4525	20230103	26.19	7480	-23.66	20230427	4525	26.19	20230103	7480	-23.66	20230427	4525	26.19	20230103	3.11	N	053980	500	88 억	170581	N	N	N	00	N
61	20231219	130529	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5730	-40	5	-0.69	171147850	29989	97.43	5800	5800	5670	7500	4040	5770	5707.02	0.96	0	2048	5930	5850	5800	5720	5670	5825	5695	89	1730	500	3690	10	1	17747882	1017	12.06	1.41	12	0.17	475.00	4073.00	7480	20230427	-23.40	4525	20230103	26.63	7480	-23.40	20230427	4525	26.63	20230103	7480	-23.40	20230427	4525	26.63	20230103	3.11	N	053980	500	88 억	170581	N	N	N	00	N
62	20231219	120530	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5690	-80	5	-1.39	144084510	25234	81.98	5800	5800	5670	7500	4040	5770	5709.94	0.96	0	-93	5930	5850	5800	5720	5670	5825	5695	89	1730	500	3690	10	1	17747882	1010	11.98	1.40	12	0.14	475.00	4073.00	7480	20230427	-23.93	4525	20230103	25.75	7480	-23.93	20230427	4525	25.75	20230103	7480	-23.93	20230427	4525	25.75	20230103	3.11	N	053980	500	88 억	170581	N	N	N	00	N
63	20231219	110529	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5750	-20	5	-0.35	119182770	20874	67.82	5800	5800	5670	7500	4040	5770	5709.63	0.96	0	1933	5930	5850	5800	5720	5670	5825	5695	89	1730	500	3690	10	1	17747882	1021	12.11	1.41	12	0.12	475.00	4073.00	7480	20230427	-23.13	4525	20230103	27.07	7480	-23.13	20230427	4525	27.07	20230103	7480	-23.13	20230427	4525	27.07	20230103	3.11	N	053980	500	88 억	170581	N	N	N	00	N
64	20231219	100526	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5740	-30	5	-0.52	77138890	13509	43.89	5800	5800	5670	7500	4040	5770	5710.19	0.96	0	2438	5930	5850	5800	5720	5670	5825	5695	89	1730	500	3690	10	1	17747882	1019	12.08	1.41	12	0.08	475.00	4073.00	7480	20230427	-23.26	4525	20230103	26.85	7480	-23.26	20230427	4525	26.85	20230103	7480	-23.26	20230427	4525	26.85	20230103	3.11	N	053980	500	88 억	170581	N	N	N	00	N
65	20231219	090526	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5780	10	2	0.17	798670	138	0.45	5800	5800	5770	7500	4040	5770	5787.46	0.96	0	-31	5930	5850	5800	5720	5670	5825	5695	89	1730	500	3690	10	1	17747882	1026	12.17	1.42	12	0.00	475.00	4073.00	7480	20230427	-22.73	4525	20230103	27.73	7480	-22.73	20230427	4525	27.73	20230103	7480	-22.73	20230427	4525	27.73	20230103	3.11	N	053980	500	88 억	170581	N	N	N	00	N
66	20231218	160525	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5770	-10	5	-0.17	177742330	30740	35.44	5880	5880	5750	7510	4050	5780	5782.12	0.94	0	2999	5926	5852	5756	5682	5586	5890	5720	89	1730	500	3690	10	1	17747882	1024	12.15	1.42	12	0.17	475.00	4073.00	7480	20230427	-22.86	4525	20230103	27.51	7480	-22.86	20230427	4525	27.51	20230103	7480	-22.86	20230427	4525	27.51	20230103	3.18	N	053980	500	88 억	167582	N	N	N	00	N
67	20231218	150526	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5790	10	2	0.17	172148560	29770	34.33	5880	5880	5750	7510	4050	5780	5782.62	0.94	0	3097	5926	5852	5756	5682	5586	5890	5720	89	1730	500	3690	10	1	17747882	1028	12.19	1.42	12	0.17	475.00	4073.00	7480	20230427	-22.59	4525	20230103	27.96	7480	-22.59	20230427	4525	27.96	20230103	7480	-22.59	20230427	4525	27.96	20230103	3.18	N	053980	500	88 억	167582	N	N	N	00	N
68	20231218	140523	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5790	10	2	0.17	147651360	25525	29.43	5880	5880	5750	7510	4050	5780	5784.58	0.94	0	2843	5926	5852	5756	5682	5586	5890	5720	89	1730	500	3690	10	1	17747882	1028	12.19	1.42	12	0.14	475.00	4073.00	7480	20230427	-22.59	4525	20230103	27.96	7480	-22.59	20230427	4525	27.96	20230103	7480	-22.59	20230427	4525	27.96	20230103	3.18	N	053980	500	88 억	167582	N	N	N	00	N
69	20231218	130524	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5800	20	2	0.35	135649300	23448	27.04	5880	5880	5750	7510	4050	5780	5785.11	0.94	0	2103	5926	5852	5756	5682	5586	5890	5720	89	1730	500	3690	10	1	17747882	1029	12.21	1.42	12	0.13	475.00	4073.00	7480	20230427	-22.46	4525	20230103	28.18	7480	-22.46	20230427	4525	28.18	20230103	7480	-22.46	20230427	4525	28.18	20230103	3.18	N	053980	500	88 억	167582	N	N	N	00	N
70	20231218	120521	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5800	20	2	0.35	120306410	20798	23.98	5880	5880	5750	7510	4050	5780	5784.52	0.94	0	2662	5926	5852	5756	5682	5586	5890	5720	89	1730	500	3690	10	1	17747882	1029	12.21	1.42	12	0.12	475.00	4073.00	7480	20230427	-22.46	4525	20230103	28.18	7480	-22.46	20230427	4525	28.18	20230103	7480	-22.46	20230427	4525	28.18	20230103	3.18	N	053980	500	88 억	167582	N	N	N	00	N
71	20231218	110523	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5800	20	2	0.35	107933640	18657	21.51	5880	5880	5750	7510	4050	5780	5785.16	0.94	0	2072	5926	5852	5756	5682	5586	5890	5720	89	1730	500	3690	10	1	17747882	1029	12.21	1.42	12	0.11	475.00	4073.00	7480	20230427	-22.46	4525	20230103	28.18	7480	-22.46	20230427	4525	28.18	20230103	7480	-22.46	20230427	4525	28.18	20230103	3.18	N	053980	500	88 억	167582	N	N	N	00	N
72	20231218	100523	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5780	0	3	0.00	74975800	12945	14.93	5880	5880	5760	7510	4050	5780	5791.87	0.94	0	-539	5926	5852	5756	5682	5586	5890	5720	89	1730	500	3690	10	1	17747882	1026	12.17	1.42	12	0.07	475.00	4073.00	7480	20230427	-22.73	4525	20230103	27.73	7480	-22.73	20230427	4525	27.73	20230103	7480	-22.73	20230427	4525	27.73	20230103	3.18	N	053980	500	88 억	167582	N	N	N	00	N
73	20231218	090519	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5820	40	2	0.69	5331630	913	1.05	5880	5880	5800	7510	4050	5780	5839.75	0.94	0	-370	5926	5852	5756	5682	5586	5890	5720	89	1730	500	3690	10	1	17747882	1033	12.25	1.43	12	0.01	475.00	4073.00	7480	20230427	-22.19	4525	20230103	28.62	7480	-22.19	20230427	4525	28.62	20230103	7480	-22.19	20230427	4525	28.62	20230103	3.18	N	053980	500	88 억	167582	N	N	N	00	N
74	20231215	160521	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5780	100	2	1.76	499847710	86563	119.02	5670	5830	5660	7380	3980	5680	5774.38	0.79	0	28034	5826	5752	5686	5612	5546	5750	5610	89	1700	500	3630	10	1	17747882	1026	12.17	1.42	12	0.49	475.00	4073.00	7480	20230427	-22.73	4525	20230103	27.73	7480	-22.73	20230427	4525	27.73	20230103	7480	-22.73	20230427	4525	27.73	20230103	3.18	N	053980	500	88 억	139548	N	N	N	00	N
75	20231215	150524	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5800	120	2	2.11	444079890	76944	105.80	5670	5830	5660	7380	3980	5680	5771.47	0.79	0	25447	5826	5752	5686	5612	5546	5750	5610	89	1700	500	3630	10	1	17747882	1029	12.21	1.42	12	0.43	475.00	4073.00	7480	20230427	-22.46	4525	20230103	28.18	7480	-22.46	20230427	4525	28.18	20230103	7480	-22.46	20230427	4525	28.18	20230103	3.18	N	053980	500	88 억	139548	N	N	N	00	N
76	20231215	140524	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5800	120	2	2.11	391763910	67923	93.39	5670	5830	5660	7380	3980	5680	5767.77	0.79	0	22791	5826	5752	5686	5612	5546	5750	5610	89	1700	500	3630	10	1	17747882	1029	12.21	1.42	12	0.38	475.00	4073.00	7480	20230427	-22.46	4525	20230103	28.18	7480	-22.46	20230427	4525	28.18	20230103	7480	-22.46	20230427	4525	28.18	20230103	3.18	N	053980	500	88 억	139548	N	N	N	00	N
77	20231215	130521	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5790	110	2	1.94	378122460	65562	90.15	5670	5830	5660	7380	3980	5680	5767.40	0.79	0	21824	5826	5752	5686	5612	5546	5750	5610	89	1700	500	3630	10	1	17747882	1028	12.19	1.42	12	0.37	475.00	4073.00	7480	20230427	-22.59	4525	20230103	27.96	7480	-22.59	20230427	4525	27.96	20230103	7480	-22.59	20230427	4525	27.96	20230103	3.18	N	053980	500	88 억	139548	N	N	N	00	N
78	20231215	120521	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5790	110	2	1.94	354929760	61546	84.62	5670	5830	5660	7380	3980	5680	5766.90	0.79	0	21650	5826	5752	5686	5612	5546	5750	5610	89	1700	500	3630	10	1	17747882	1028	12.19	1.42	12	0.35	475.00	4073.00	7480	20230427	-22.59	4525	20230103	27.96	7480	-22.59	20230427	4525	27.96	20230103	7480	-22.59	20230427	4525	27.96	20230103	3.18	N	053980	500	88 억	139548	N	N	N	00	N
79	20231215	110516	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5790	110	2	1.94	318698670	55282	76.01	5670	5830	5660	7380	3980	5680	5764.96	0.79	0	18651	5826	5752	5686	5612	5546	5750	5610	89	1700	500	3630	10	1	17747882	1028	12.19	1.42	12	0.31	475.00	4073.00	7480	20230427	-22.59	4525	20230103	27.96	7480	-22.59	20230427	4525	27.96	20230103	7480	-22.59	20230427	4525	27.96	20230103	3.18	N	053980	500	88 억	139548	N	N	N	00	N
80	20231215	100522	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5780	100	2	1.76	147060290	25647	35.26	5670	5780	5660	7380	3980	5680	5734.02	0.79	0	11346	5826	5752	5686	5612	5546	5750	5610	89	1700	500	3630	10	1	17747882	1026	12.17	1.42	12	0.14	475.00	4073.00	7480	20230427	-22.73	4525	20230103	27.73	7480	-22.73	20230427	4525	27.73	20230103	7480	-22.73	20230427	4525	27.73	20230103	3.18	N	053980	500	88 억	139548	N	N	N	00	N
81	20231215	090522	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5690	10	2	0.18	4383860	772	1.06	5670	5740	5660	7380	3980	5680	5678.58	0.79	0	536	5826	5752	5686	5612	5546	5750	5610	89	1700	500	3630	10	1	17747882	1010	11.98	1.40	12	0.00	475.00	4073.00	7480	20230427	-23.93	4525	20230103	25.75	7480	-23.93	20230427	4525	25.75	20230103	7480	-23.93	20230427	4525	25.75	20230103	3.18	N	053980	500	88 억	139548	N	N	N	00	N
82	20231214	160519	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5680	0	3	0.00	408796660	72129	99.75	5680	5760	5620	7380	3980	5680	5667.53	0.78	0	1682	5846	5762	5706	5622	5566	5735	5595	89	1700	500	3630	10	1	17747882	1008	11.96	1.39	12	0.41	475.00	4073.00	7480	20230427	-24.06	4525	20230103	25.52	7480	-24.06	20230427	4525	25.52	20230103	7480	-24.06	20230427	4525	25.52	20230103	3.14	N	053980	500	88 억	137866	N	N	N	00	N
83	20231214	150537	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5670	-10	5	-0.18	356194480	62866	86.94	5680	5760	5620	7380	3980	5680	5665.88	0.78	0	92	5846	5762	5706	5622	5566	5735	5595	89	1700	500	3630	10	1	17747882	1006	11.94	1.39	12	0.35	475.00	4073.00	7480	20230427	-24.20	4525	20230103	25.30	7480	-24.20	20230427	4525	25.30	20230103	7480	-24.20	20230427	4525	25.30	20230103	3.14	N	053980	500	88 억	137866	N	N	N	00	N
84	20231214	140529	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5700	20	2	0.35	311299580	54929	75.96	5680	5760	5620	7380	3980	5680	5667.26	0.78	0	-347	5846	5762	5706	5622	5566	5735	5595	89	1700	500	3630	10	1	17747882	1012	12.00	1.40	12	0.31	475.00	4073.00	7480	20230427	-23.80	4525	20230103	25.97	7480	-23.80	20230427	4525	25.97	20230103	7480	-23.80	20230427	4525	25.97	20230103	3.14	N	053980	500	88 억	137866	N	N	N	00	N
85	20231214	130534	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5690	10	2	0.18	289249530	51054	70.60	5680	5760	5620	7380	3980	5680	5665.50	0.78	0	-2570	5846	5762	5706	5622	5566	5735	5595	89	1700	500	3630	10	1	17747882	1010	11.98	1.40	12	0.29	475.00	4073.00	7480	20230427	-23.93	4525	20230103	25.75	7480	-23.93	20230427	4525	25.75	20230103	7480	-23.93	20230427	4525	25.75	20230103	3.14	N	053980	500	88 억	137866	N	N	N	00	N
86	20231214	120544	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5640	-40	5	-0.70	248214380	43783	60.55	5680	5760	5620	7380	3980	5680	5669.14	0.78	0	-3595	5846	5762	5706	5622	5566	5735	5595	89	1700	500	3630	10	1	17747882	1001	11.87	1.38	12	0.25	475.00	4073.00	7480	20230427	-24.60	4525	20230103	24.64	7480	-24.60	20230427	4525	24.64	20230103	7480	-24.60	20230427	4525	24.64	20230103	3.14	N	053980	500	88 억	137866	N	N	N	00	N
87	20231214	110520	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5680	0	3	0.00	179556960	31607	43.71	5680	5760	5620	7380	3980	5680	5680.93	0.78	0	663	5846	5762	5706	5622	5566	5735	5595	89	1700	500	3630	10	1	17747882	1008	11.96	1.39	12	0.18	475.00	4073.00	7480	20230427	-24.06	4525	20230103	25.52	7480	-24.06	20230427	4525	25.52	20230103	7480	-24.06	20230427	4525	25.52	20230103	3.14	N	053980	500	88 억	137866	N	N	N	00	N
88	20231214	100514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5700	20	2	0.35	93814490	16441	22.74	5680	5760	5680	7380	3980	5680	5706.48	0.78	0	5366	5846	5762	5706	5622	5566	5735	5595	89	1700	500	3630	10	1	17747882	1012	12.00	1.40	12	0.09	475.00	4073.00	7480	20230427	-23.80	4525	20230103	25.97	7480	-23.80	20230427	4525	25.97	20230103	7480	-23.80	20230427	4525	25.97	20230103	3.14	N	053980	500	88 억	137866	N	N	N	00	N
89	20231214	090455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5750	70	2	1.23	18446220	3226	4.46	5680	5760	5680	7380	3980	5680	5720.77	0.78	0	55	5846	5762	5706	5622	5566	5735	5595	89	1700	500	3630	10	1	17747882	1021	12.11	1.41	12	0.02	475.00	4073.00	7480	20230427	-23.13	4525	20230103	27.07	7480	-23.13	20230427	4525	27.07	20230103	7480	-23.13	20230427	4525	27.07	20230103	3.14	N	053980	500	88 억	137866	N	N	N	00	N
90	20231213	160518	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5680	-20	5	-0.35	411005790	71935	87.69	5710	5790	5650	7410	3990	5700	5713.57	0.75	0	4990	5900	5800	5720	5620	5540	5760	5580	89	1710	500	3640	10	1	17747882	1008	11.96	1.39	12	0.41	475.00	4073.00	7480	20230427	-24.06	4525	20230103	25.52	7480	-24.06	20230427	4525	25.52	20230103	7480	-24.06	20230427	4525	25.52	20230103	3.17	N	053980	500	88 억	132859	N	N	N	00	N
91	20231213	150530	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5680	-20	5	-0.35	397881270	69630	84.88	5710	5790	5650	7410	3990	5700	5714.22	0.75	0	5719	5900	5800	5720	5620	5540	5760	5580	89	1710	500	3640	10	1	17747882	1008	11.96	1.39	12	0.39	475.00	4073.00	7480	20230427	-24.06	4525	20230103	25.52	7480	-24.06	20230427	4525	25.52	20230103	7480	-24.06	20230427	4525	25.52	20230103	3.17	N	053980	500	88 억	132859	N	N	N	00	N
92	20231213	140529	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5740	40	2	0.70	331975500	58038	70.75	5710	5790	5650	7410	3990	5700	5719.97	0.75	0	5259	5900	5800	5720	5620	5540	5760	5580	89	1710	500	3640	10	1	17747882	1019	12.08	1.41	12	0.33	475.00	4073.00	7480	20230427	-23.26	4525	20230103	26.85	7480	-23.26	20230427	4525	26.85	20230103	7480	-23.26	20230427	4525	26.85	20230103	3.17	N	053980	500	88 억	132859	N	N	N	00	N
93	20231213	130528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5730	30	2	0.53	232507780	40657	49.56	5710	5790	5650	7410	3990	5700	5718.76	0.75	0	4107	5900	5800	5720	5620	5540	5760	5580	89	1710	500	3640	10	1	17747882	1017	12.06	1.41	12	0.23	475.00	4073.00	7480	20230427	-23.40	4525	20230103	26.63	7480	-23.40	20230427	4525	26.63	20230103	7480	-23.40	20230427	4525	26.63	20230103	3.17	N	053980	500	88 억	132859	N	N	N	00	N
94	20231213	120527	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5720	20	2	0.35	225830020	39492	48.14	5710	5790	5650	7410	3990	5700	5718.37	0.75	0	3492	5900	5800	5720	5620	5540	5760	5580	89	1710	500	3640	10	1	17747882	1015	12.04	1.40	12	0.22	475.00	4073.00	7480	20230427	-23.53	4525	20230103	26.41	7480	-23.53	20230427	4525	26.41	20230103	7480	-23.53	20230427	4525	26.41	20230103	3.17	N	053980	500	88 억	132859	N	N	N	00	N
95	20231213	110529	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5770	70	2	1.23	179199200	31375	38.24	5710	5790	5650	7410	3990	5700	5711.53	0.75	0	1368	5900	5800	5720	5620	5540	5760	5580	89	1710	500	3640	10	1	17747882	1024	12.15	1.42	12	0.18	475.00	4073.00	7480	20230427	-22.86	4525	20230103	27.51	7480	-22.86	20230427	4525	27.51	20230103	7480	-22.86	20230427	4525	27.51	20230103	3.17	N	053980	500	88 억	132859	N	N	N	00	N
96	20231213	100532	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5680	-20	5	-0.35	77686040	13672	16.67	5710	5760	5650	7410	3990	5700	5682.13	0.75	0	-1719	5900	5800	5720	5620	5540	5760	5580	89	1710	500	3640	10	1	17747882	1008	11.96	1.39	12	0.08	475.00	4073.00	7480	20230427	-24.06	4525	20230103	25.52	7480	-24.06	20230427	4525	25.52	20230103	7480	-24.06	20230427	4525	25.52	20230103	3.17	N	053980	500	88 억	132859	N	N	N	00	N
97	20231213	090524	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5690	-10	5	-0.18	7773130	1359	1.66	5710	5760	5690	7410	3990	5700	5719.74	0.75	0	-303	5900	5800	5720	5620	5540	5760	5580	89	1710	500	3640	10	1	17747882	1010	11.98	1.40	12	0.01	475.00	4073.00	7480	20230427	-23.93	4525	20230103	25.75	7480	-23.93	20230427	4525	25.75	20230103	7480	-23.93	20230427	4525	25.75	20230103	3.17	N	053980	500	88 억	132859	N	N	N	00	N
98	20231212	160506	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5700	-20	5	-0.35	468855090	81976	85.89	5810	5820	5640	7430	4010	5720	5719.47	0.68	0	11884	5866	5792	5726	5652	5586	5790	5650	89	1710	500	3660	10	1	17747882	1012	12.00	1.40	12	0.46	475.00	4073.00	7480	20230427	-23.80	4525	20230103	25.97	7480	-23.80	20230427	4525	25.97	20230103	7480	-23.80	20230427	4525	25.97	20230103	3.20	N	053980	500	88 억	120856	N	N	N	00	N
99	20231212	150512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5720	0	3	0.00	415370260	72607	76.08	5810	5820	5640	7430	4010	5720	5720.80	0.68	0	9806	5866	5792	5726	5652	5586	5790	5650	89	1710	500	3660	10	1	17747882	1015	12.04	1.40	12	0.41	475.00	4073.00	7480	20230427	-23.53	4525	20230103	26.41	7480	-23.53	20230427	4525	26.41	20230103	7480	-23.53	20230427	4525	26.41	20230103	3.20	N	053980	500	88 억	120856	N	N	N	00	N
100	20231212	140449	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5750	30	2	0.52	370994860	64878	67.98	5810	5820	5640	7430	4010	5720	5718.35	0.68	0	5343	5866	5792	5726	5652	5586	5790	5650	89	1710	500	3660	10	1	17747882	1021	12.11	1.41	12	0.37	475.00	4073.00	7480	20230427	-23.13	4525	20230103	27.07	7480	-23.13	20230427	4525	27.07	20230103	7480	-23.13	20230427	4525	27.07	20230103	3.20	N	053980	500	88 억	120856	N	N	N	00	N
101	20231212	130447	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5720	0	3	0.00	333649460	58359	61.15	5810	5820	5640	7430	4010	5720	5717.19	0.68	0	1875	5866	5792	5726	5652	5586	5790	5650	89	1710	500	3660	10	1	17747882	1015	12.04	1.40	12	0.33	475.00	4073.00	7480	20230427	-23.53	4525	20230103	26.41	7480	-23.53	20230427	4525	26.41	20230103	7480	-23.53	20230427	4525	26.41	20230103	3.20	N	053980	500	88 억	120856	N	N	N	00	N
102	20231212	120445	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5710	-10	5	-0.17	301763200	52790	55.31	5810	5820	5640	7430	4010	5720	5716.29	0.68	0	1660	5866	5792	5726	5652	5586	5790	5650	89	1710	500	3660	10	1	17747882	1013	12.02	1.40	12	0.30	475.00	4073.00	7480	20230427	-23.66	4525	20230103	26.19	7480	-23.66	20230427	4525	26.19	20230103	7480	-23.66	20230427	4525	26.19	20230103	3.20	N	053980	500	88 억	120856	N	N	N	00	N
103	20231212	110451	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5760	40	2	0.70	264369020	46258	48.47	5810	5820	5640	7430	4010	5720	5715.10	0.68	0	674	5866	5792	5726	5652	5586	5790	5650	89	1710	500	3660	10	1	17747882	1022	12.13	1.41	12	0.26	475.00	4073.00	7480	20230427	-22.99	4525	20230103	27.29	7480	-22.99	20230427	4525	27.29	20230103	7480	-22.99	20230427	4525	27.29	20230103	3.20	N	053980	500	88 억	120856	N	N	N	00	N
104	20231212	100509	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5750	30	2	0.52	182850710	32091	33.62	5810	5820	5640	7430	4010	5720	5697.88	0.68	0	-3995	5866	5792	5726	5652	5586	5790	5650	89	1710	500	3660	10	1	17747882	1021	12.11	1.41	12	0.18	475.00	4073.00	7480	20230427	-23.13	4525	20230103	27.07	7480	-23.13	20230427	4525	27.07	20230103	7480	-23.13	20230427	4525	27.07	20230103	3.20	N	053980	500	88 억	120856	N	N	N	00	N
105	20231212	090507	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5730	10	2	0.17	20048010	3469	3.63	5810	5820	5720	7430	4010	5720	5779.19	0.68	0	-1017	5866	5792	5726	5652	5586	5790	5650	89	1710	500	3660	10	1	17747882	1017	12.06	1.41	12	0.02	475.00	4073.00	7480	20230427	-23.40	4525	20230103	26.63	7480	-23.40	20230427	4525	26.63	20230103	7480	-23.40	20230427	4525	26.63	20230103	3.20	N	053980	500	88 억	120856	N	N	N	00	N
106	20231211	160509	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5720	-30	5	-0.52	545607100	95133	59.59	5720	5800	5660	7470	4030	5750	5735.21	0.37	-39764	15785	5823	5786	5713	5676	5603	5805	5695	89	1720	500	3680	10	1	17747882	1015	12.04	1.40	12	0.54	475.00	4073.00	7480	20230427	-23.53	4525	20230103	26.41	7480	-23.53	20230427	4525	26.41	20230103	7480	-23.53	20230427	4525	26.41	20230103	3.36	N	053980	500	88 억	64966	N	N	N	00	N
107	20231211	150506	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5740	-10	5	-0.17	499242930	87030	54.51	5720	5800	5660	7470	4030	5750	5736.45	0.37	-39764	15742	5823	5786	5713	5676	5603	5805	5695	89	1720	500	3680	10	1	17747882	1019	12.08	1.41	12	0.49	475.00	4073.00	7480	20230427	-23.26	4525	20230103	26.85	7480	-23.26	20230427	4525	26.85	20230103	7480	-23.26	20230427	4525	26.85	20230103	3.36	N	053980	500	88 억	64966	N	N	N	00	N
108	20231211	140507	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5740	-10	5	-0.17	433663720	75594	47.35	5720	5800	5660	7470	4030	5750	5736.75	0.37	-39764	15437	5823	5786	5713	5676	5603	5805	5695	89	1720	500	3680	10	1	17747882	1019	12.08	1.41	12	0.43	475.00	4073.00	7480	20230427	-23.26	4525	20230103	26.85	7480	-23.26	20230427	4525	26.85	20230103	7480	-23.26	20230427	4525	26.85	20230103	3.36	N	053980	500	88 억	64966	N	N	N	00	N
109	20231211	130509	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5780	30	2	0.52	393954020	68701	43.03	5720	5800	5660	7470	4030	5750	5734.33	0.37	-39764	14826	5823	5786	5713	5676	5603	5805	5695	89	1720	500	3680	10	1	17747882	1026	12.17	1.42	12	0.39	475.00	4073.00	7480	20230427	-22.73	4525	20230103	27.73	7480	-22.73	20230427	4525	27.73	20230103	7480	-22.73	20230427	4525	27.73	20230103	3.36	N	053980	500	88 억	64966	N	N	N	00	N
110	20231211	120508	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5740	-10	5	-0.17	286563310	50074	31.36	5720	5770	5660	7470	4030	5750	5722.80	0.37	-39764	7646	5823	5786	5713	5676	5603	5805	5695	89	1720	500	3680	10	1	17747882	1019	12.08	1.41	12	0.28	475.00	4073.00	7480	20230427	-23.26	4525	20230103	26.85	7480	-23.26	20230427	4525	26.85	20230103	7480	-23.26	20230427	4525	26.85	20230103	3.36	N	053980	500	88 억	64966	N	N	N	00	N
111	20231211	110506	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5750	0	3	0.00	242720880	42435	26.58	5720	5770	5660	7470	4030	5750	5719.83	0.37	-39764	9837	5823	5786	5713	5676	5603	5805	5695	89	1720	500	3680	10	1	17747882	1021	12.11	1.41	12	0.24	475.00	4073.00	7480	20230427	-23.13	4525	20230103	27.07	7480	-23.13	20230427	4525	27.07	20230103	7480	-23.13	20230427	4525	27.07	20230103	3.36	N	053980	500	88 억	64966	N	N	N	00	N
112	20231211	100506	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5770	20	2	0.35	190911290	33402	20.92	5720	5770	5660	7470	4030	5750	5715.56	0.37	-39764	10292	5823	5786	5713	5676	5603	5805	5695	89	1720	500	3680	10	1	17747882	1024	12.15	1.42	12	0.19	475.00	4073.00	7480	20230427	-22.86	4525	20230103	27.51	7480	-22.86	20230427	4525	27.51	20230103	7480	-22.86	20230427	4525	27.51	20230103	3.36	N	053980	500	88 억	64966	N	N	N	00	N
113	20231211	090504	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5680	-70	5	-1.22	50768380	8913	5.58	5720	5720	5660	7470	4030	5750	5695.99	0.37	-39764	655	5823	5786	5713	5676	5603	5805	5695	89	1720	500	3680	10	1	17747882	1008	11.96	1.39	12	0.05	475.00	4073.00	7480	20230427	-24.06	4525	20230103	25.52	7480	-24.06	20230427	4525	25.52	20230103	7480	-24.06	20230427	4525	25.52	20230103	3.36	N	053980	500	88 억	64966	N	N	N	00	N
114	20231208	160501	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5750	90	2	1.59	901807610	158247	53.54	5660	5750	5640	7350	3970	5660	5698.79	0.37	0	39818	6140	5900	5710	5470	5280	6020	5590	89	1690	500	3620	10	1	17747882	1021	12.11	1.41	12	0.89	475.00	4073.00	7480	20230427	-23.13	4525	20230103	27.07	7480	-23.13	20230427	4525	27.07	20230103	7480	-23.13	20230427	4525	27.07	20230103	3.43	N	053980	500	88 억	64966	N	N	N	00	N
115	20231208	150503	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5730	70	2	1.24	769940360	135282	45.77	5660	5750	5640	7350	3970	5660	5691.44	0.37	0	33483	6140	5900	5710	5470	5280	6020	5590	89	1690	500	3620	10	1	17747882	1017	12.06	1.41	12	0.76	475.00	4073.00	7480	20230427	-23.40	4525	20230103	26.63	7480	-23.40	20230427	4525	26.63	20230103	7480	-23.40	20230427	4525	26.63	20230103	3.43	N	053980	500	88 억	64966	N	N	N	00	N
116	20231208	140502	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5660	0	3	0.00	561522740	98804	33.43	5660	5750	5640	7350	3970	5660	5683.27	0.37	0	28997	6140	5900	5710	5470	5280	6020	5590	89	1690	500	3620	10	1	17747882	1005	11.92	1.39	12	0.56	475.00	4073.00	7480	20230427	-24.33	4525	20230103	25.08	7480	-24.33	20230427	4525	25.08	20230103	7480	-24.33	20230427	4525	25.08	20230103	3.43	N	053980	500	88 억	64966	N	N	N	00	N
117	20231208	130501	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5670	10	2	0.18	532075100	93604	31.67	5660	5750	5640	7350	3970	5660	5684.40	0.37	0	26269	6140	5900	5710	5470	5280	6020	5590	89	1690	500	3620	10	1	17747882	1006	11.94	1.39	12	0.53	475.00	4073.00	7480	20230427	-24.20	4525	20230103	25.30	7480	-24.20	20230427	4525	25.30	20230103	7480	-24.20	20230427	4525	25.30	20230103	3.43	N	053980	500	88 억	64966	N	N	N	00	N
118	20231208	120457	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5650	-10	5	-0.18	473932880	83309	28.19	5660	5750	5640	7350	3970	5660	5688.96	0.37	0	24729	6140	5900	5710	5470	5280	6020	5590	89	1690	500	3620	10	1	17747882	1003	11.89	1.39	12	0.47	475.00	4073.00	7480	20230427	-24.47	4525	20230103	24.86	7480	-24.47	20230427	4525	24.86	20230103	7480	-24.47	20230427	4525	24.86	20230103	3.43	N	053980	500	88 억	64966	N	N	N	00	N
119	20231208	110457	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5680	20	2	0.35	415918220	73080	24.73	5660	5750	5640	7350	3970	5660	5691.40	0.37	0	23663	6140	5900	5710	5470	5280	6020	5590	89	1690	500	3620	10	1	17747882	1008	11.96	1.39	12	0.41	475.00	4073.00	7480	20230427	-24.06	4525	20230103	25.52	7480	-24.06	20230427	4525	25.52	20230103	7480	-24.06	20230427	4525	25.52	20230103	3.43	N	053980	500	88 억	64966	N	N	N	00	N
120	20231208	100504	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5710	50	2	0.88	259931640	45694	15.46	5660	5730	5640	7350	3970	5660	5688.72	0.37	0	21619	6140	5900	5710	5470	5280	6020	5590	89	1690	500	3620	10	1	17747882	1013	12.02	1.40	12	0.26	475.00	4073.00	7480	20230427	-23.66	4525	20230103	26.19	7480	-23.66	20230427	4525	26.19	20230103	7480	-23.66	20230427	4525	26.19	20230103	3.43	N	053980	500	88 억	64966	N	N	N	00	N
121	20231208	090457	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5670	10	2	0.18	31458420	5559	1.88	5660	5700	5640	7350	3970	5660	5658.95	0.37	0	-980	6140	5900	5710	5470	5280	6020	5590	89	1690	500	3620	10	1	17747882	1006	11.94	1.39	12	0.03	475.00	4073.00	7480	20230427	-24.20	4525	20230103	25.30	7480	-24.20	20230427	4525	25.30	20230103	7480	-24.20	20230427	4525	25.30	20230103	3.43	N	053980	500	88 억	64966	N	N	N	00	N
122	20231207	160458	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5660	10	2	0.18	1669114290	293257	148.84	5620	5950	5520	7340	3960	5650	5691.67	0.36	0	1138	5803	5726	5663	5586	5523	5695	5555	89	1690	500	3610	10	1	17747882	1005	11.92	1.39	12	1.65	475.00	4073.00	7480	20230427	-24.33	4525	20230103	25.08	7480	-24.33	20230427	4525	25.08	20230103	7480	-24.33	20230427	4525	25.08	20230103	3.60	N	053980	500	88 억	63862	N	N	N	00	N
123	20231207	150459	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5630	-20	5	-0.35	1585244140	278392	141.29	5620	5950	5520	7340	3960	5650	5694.32	0.36	0	551	5803	5726	5663	5586	5523	5695	5555	89	1690	500	3610	10	1	17747882	999	11.85	1.38	12	1.57	475.00	4073.00	7480	20230427	-24.73	4525	20230103	24.42	7480	-24.73	20230427	4525	24.42	20230103	7480	-24.73	20230427	4525	24.42	20230103	3.60	N	053980	500	88 억	63862	N	N	N	00	N
124	20231207	140457	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5590	-60	5	-1.06	472758740	84932	43.11	5620	5660	5520	7340	3960	5650	5566.14	0.36	0	2443	5803	5726	5663	5586	5523	5695	5555	89	1690	500	3610	10	1	17747882	992	11.77	1.37	12	0.48	475.00	4073.00	7480	20230427	-25.27	4525	20230103	23.54	7480	-25.27	20230427	4525	23.54	20230103	7480	-25.27	20230427	4525	23.54	20230103	3.60	N	053980	500	88 억	63862	N	N	N	00	N
125	20231207	130457	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5570	-80	5	-1.42	453380480	81463	41.34	5620	5660	5520	7340	3960	5650	5565.29	0.36	0	2410	5803	5726	5663	5586	5523	5695	5555	89	1690	500	3610	10	1	17747882	989	11.73	1.37	12	0.46	475.00	4073.00	7480	20230427	-25.53	4525	20230103	23.09	7480	-25.53	20230427	4525	23.09	20230103	7480	-25.53	20230427	4525	23.09	20230103	3.60	N	053980	500	88 억	63862	N	N	N	00	N
126	20231207	120459	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5580	-70	5	-1.24	425831830	76499	38.83	5620	5660	5520	7340	3960	5650	5566.30	0.36	0	2412	5803	5726	5663	5586	5523	5695	5555	89	1690	500	3610	10	1	17747882	990	11.75	1.37	12	0.43	475.00	4073.00	7480	20230427	-25.40	4525	20230103	23.31	7480	-25.40	20230427	4525	23.31	20230103	7480	-25.40	20230427	4525	23.31	20230103	3.60	N	053980	500	88 억	63862	N	N	N	00	N
127	20231207	110455	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5550	-100	5	-1.77	398342790	71548	36.31	5620	5660	5520	7340	3960	5650	5567.28	0.36	0	1922	5803	5726	5663	5586	5523	5695	5555	89	1690	500	3610	10	1	17747882	985	11.68	1.36	12	0.40	475.00	4073.00	7480	20230427	-25.80	4525	20230103	22.65	7480	-25.80	20230427	4525	22.65	20230103	7480	-25.80	20230427	4525	22.65	20230103	3.60	N	053980	500	88 억	63862	N	N	N	00	N
128	20231207	100454	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5560	-90	5	-1.59	252782120	45275	22.98	5620	5660	5550	7340	3960	5650	5582.99	0.36	0	638	5803	5726	5663	5586	5523	5695	5555	89	1690	500	3610	10	1	17747882	987	11.71	1.37	12	0.26	475.00	4073.00	7480	20230427	-25.67	4525	20230103	22.87	7480	-25.67	20230427	4525	22.87	20230103	7480	-25.67	20230427	4525	22.87	20230103	3.60	N	053980	500	88 억	63862	N	N	N	00	N
129	20231207	090500	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5610	-40	5	-0.71	35339170	6287	3.19	5620	5660	5610	7340	3960	5650	5620.14	0.36	0	-1495	5803	5726	5663	5586	5523	5695	5555	89	1690	500	3610	10	1	17747882	996	11.81	1.38	12	0.04	475.00	4073.00	7480	20230427	-25.00	4525	20230103	23.98	7480	-25.00	20230427	4525	23.98	20230103	7480	-25.00	20230427	4525	23.98	20230103	3.60	N	053980	500	88 억	63862	N	N	N	00	N
130	20231206	160450	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5650	-20	5	-0.35	1094417010	193414	55.35	5680	5740	5600	7370	3970	5670	5658.42	0.33	0	4364	5896	5782	5676	5562	5456	5730	5510	89	1700	500	3620	10	1	17747882	1003	11.89	1.39	12	1.09	475.00	4073.00	7480	20230427	-24.47	4525	20230103	24.86	7480	-24.47	20230427	4525	24.86	20230103	7480	-24.47	20230427	4525	24.86	20230103	3.78	N	053980	500	88 억	59105	N	N	N	00	N
131	20231206	150459	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5640	-30	5	-0.53	1003353820	177272	50.73	5680	5740	5600	7370	3970	5670	5659.96	0.33	0	4565	5896	5782	5676	5562	5456	5730	5510	89	1700	500	3620	10	1	17747882	1001	11.87	1.38	12	1.00	475.00	4073.00	7480	20230427	-24.60	4525	20230103	24.64	7480	-24.60	20230427	4525	24.64	20230103	7480	-24.60	20230427	4525	24.64	20230103	3.78	N	053980	500	88 억	59105	N	N	N	00	N
132	20231206	140457	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5620	-50	5	-0.88	825774220	145795	41.72	5680	5740	5600	7370	3970	5670	5663.93	0.33	0	2794	5896	5782	5676	5562	5456	5730	5510	89	1700	500	3620	10	1	17747882	997	11.83	1.38	12	0.82	475.00	4073.00	7480	20230427	-24.87	4525	20230103	24.20	7480	-24.87	20230427	4525	24.20	20230103	7480	-24.87	20230427	4525	24.20	20230103	3.78	N	053980	500	88 억	59105	N	N	N	00	N
133	20231206	130453	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5640	-30	5	-0.53	742174990	130957	37.48	5680	5740	5600	7370	3970	5670	5667.32	0.33	0	3444	5896	5782	5676	5562	5456	5730	5510	89	1700	500	3620	10	1	17747882	1001	11.87	1.38	12	0.74	475.00	4073.00	7480	20230427	-24.60	4525	20230103	24.64	7480	-24.60	20230427	4525	24.64	20230103	7480	-24.60	20230427	4525	24.64	20230103	3.78	N	053980	500	88 억	59105	N	N	N	00	N
134	20231206	120449	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5710	40	2	0.71	663921580	117132	33.52	5680	5740	5600	7370	3970	5670	5668.15	0.33	0	3592	5896	5782	5676	5562	5456	5730	5510	89	1700	500	3620	10	1	17747882	1013	12.02	1.40	12	0.66	475.00	4073.00	7480	20230427	-23.66	4525	20230103	26.19	7480	-23.66	20230427	4525	26.19	20230103	7480	-23.66	20230427	4525	26.19	20230103	3.78	N	053980	500	88 억	59105	N	N	N	00	N
135	20231206	110459	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5670	0	3	0.00	578548150	102080	29.21	5680	5740	5600	7370	3970	5670	5667.59	0.33	0	2307	5896	5782	5676	5562	5456	5730	5510	89	1700	500	3620	10	1	17747882	1006	11.94	1.39	12	0.58	475.00	4073.00	7480	20230427	-24.20	4525	20230103	25.30	7480	-24.20	20230427	4525	25.30	20230103	7480	-24.20	20230427	4525	25.30	20230103	3.78	N	053980	500	88 억	59105	N	N	N	00	N
136	20231206	100455	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5640	-30	5	-0.53	427548690	75491	21.60	5680	5740	5600	7370	3970	5670	5663.56	0.33	0	437	5896	5782	5676	5562	5456	5730	5510	89	1700	500	3620	10	1	17747882	1001	11.87	1.38	12	0.43	475.00	4073.00	7480	20230427	-24.60	4525	20230103	24.64	7480	-24.60	20230427	4525	24.64	20230103	7480	-24.60	20230427	4525	24.64	20230103	3.78	N	053980	500	88 억	59105	N	N	N	00	N
137	20231206	090456	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	5700	30	2	0.53	116026620	20417	5.84	5680	5730	5650	7370	3970	5670	5682.94	0.33	0	-565	5896	5782	5676	5562	5456	5730	5510	89	1700	500	3620	10	1	17747882	1012	12.00	1.40	12	0.12	475.00	4073.00	7480	20230427	-23.80	4525	20230103	25.97	7480	-23.80	20230427	4525	25.97	20230103	7480	-23.80	20230427	4525	25.97	20230103	3.78	N	053980	500	88 억	59105	N	N	N	00	N
138	20231205	160457	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5670	0	3	0.00	1924575440	339043	21.83	5740	5790	5570	7370	3970	5670	5676.51	0.41	0	-14362	6403	6036	5783	5416	5163	5910	5290	89	1700	500	3620	10	1	17747882	1006	11.94	1.39	12	1.91	475.00	4073.00	7480	20230427	-24.20	4525	20230103	25.30	7480	-24.20	20230427	4525	25.30	20230103	7480	-24.20	20230427	4525	25.30	20230103	3.39	N	053980	500	88 억	73467	N	N	N	01	N
139	20231205	150455	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5700	30	2	0.53	1513895490	267067	17.19	5740	5790	5570	7370	3970	5670	5668.59	0.41	0	-13506	6403	6036	5783	5416	5163	5910	5290	89	1700	500	3620	10	1	17747882	1012	12.00	1.40	12	1.50	475.00	4073.00	7480	20230427	-23.80	4525	20230103	25.97	7480	-23.80	20230427	4525	25.97	20230103	7480	-23.80	20230427	4525	25.97	20230103	3.39	N	053980	500	88 억	73467	N	N	N	01	N
140	20231205	140455	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5650	-20	5	-0.35	1327879820	234093	15.07	5740	5790	5570	7370	3970	5670	5672.45	0.41	0	-12872	6403	6036	5783	5416	5163	5910	5290	89	1700	500	3620	10	1	17747882	1003	11.89	1.39	12	1.32	475.00	4073.00	7480	20230427	-24.47	4525	20230103	24.86	7480	-24.47	20230427	4525	24.86	20230103	7480	-24.47	20230427	4525	24.86	20230103	3.39	N	053980	500	88 억	73467	N	N	N	01	N
141	20231205	130455	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5710	40	2	0.71	1218959060	214903	13.84	5740	5790	5570	7370	3970	5670	5672.14	0.41	0	-10138	6403	6036	5783	5416	5163	5910	5290	89	1700	500	3620	10	1	17747882	1013	12.02	1.40	12	1.21	475.00	4073.00	7480	20230427	-23.66	4525	20230103	26.19	7480	-23.66	20230427	4525	26.19	20230103	7480	-23.66	20230427	4525	26.19	20230103	3.39	N	053980	500	88 억	73467	N	N	N	01	N
142	20231205	120452	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5580	-90	5	-1.59	1081832920	190720	12.28	5740	5790	5570	7370	3970	5670	5672.37	0.41	0	-6912	6403	6036	5783	5416	5163	5910	5290	89	1700	500	3620	10	1	17747882	990	11.75	1.37	12	1.07	475.00	4073.00	7480	20230427	-25.40	4525	20230103	23.31	7480	-25.40	20230427	4525	23.31	20230103	7480	-25.40	20230427	4525	23.31	20230103	3.39	N	053980	500	88 억	73467	N	N	N	01	N
143	20231205	110452	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5590	-80	5	-1.41	955513820	168159	10.83	5740	5790	5570	7370	3970	5670	5682.25	0.41	0	-8189	6403	6036	5783	5416	5163	5910	5290	89	1700	500	3620	10	1	17747882	992	11.77	1.37	12	0.95	475.00	4073.00	7480	20230427	-25.27	4525	20230103	23.54	7480	-25.27	20230427	4525	23.54	20230103	7480	-25.27	20230427	4525	23.54	20230103	3.39	N	053980	500	88 억	73467	N	N	N	01	N
144	20231205	100452	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5690	20	2	0.35	708440050	124145	7.99	5740	5790	5610	7370	3970	5670	5706.75	0.41	0	-7598	6403	6036	5783	5416	5163	5910	5290	89	1700	500	3620	10	1	17747882	1010	11.98	1.40	12	0.70	475.00	4073.00	7480	20230427	-23.93	4525	20230103	25.75	7480	-23.93	20230427	4525	25.75	20230103	7480	-23.93	20230427	4525	25.75	20230103	3.39	N	053980	500	88 억	73467	N	N	N	01	N
145	20231205	090450	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5700	30	2	0.53	253596610	44307	2.85	5740	5790	5670	7370	3970	5670	5724.43	0.41	0	-3919	6403	6036	5783	5416	5163	5910	5290	89	1700	500	3620	10	1	17747882	1012	12.00	1.40	12	0.25	475.00	4073.00	7480	20230427	-23.80	4525	20230103	25.97	7480	-23.80	20230427	4525	25.97	20230103	7480	-23.80	20230427	4525	25.97	20230103	3.39	N	053980	500	88 억	73467	N	N	N	01	N
146	20231204	160451	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5670	240	2	4.42	8937598500	1537619	58.26	5970	6150	5530	7050	3810	5430	5814.48	0.38	0	5301	6443	5936	5673	5166	4903	5805	5035	89	1620	500	3470	10	1	17747882	1006	11.94	1.39	12	8.66	475.00	4073.00	7480	20230427	-24.20	4525	20230103	25.30	7480	-24.20	20230427	4525	25.30	20230103	7480	-24.20	20230427	4525	25.30	20230103	3.45	N	053980	500	88 억	68056	N	N	N	00	N
147	20231204	150453	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5770	340	2	6.26	8372600390	1438800	54.51	5970	6150	5530	7050	3810	5430	5819.36	0.38	0	3701	6443	5936	5673	5166	4903	5805	5035	89	1620	500	3470	10	1	17747882	1024	12.15	1.42	12	8.11	475.00	4073.00	7480	20230427	-22.86	4525	20230103	27.51	7480	-22.86	20230427	4525	27.51	20230103	7480	-22.86	20230427	4525	27.51	20230103	3.45	N	053980	500	88 억	68056	N	N	N	00	N
148	20231204	140450	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5730	300	2	5.52	7035179080	1207022	45.73	5970	6150	5530	7050	3810	5430	5828.79	0.38	0	-1845	6443	5936	5673	5166	4903	5805	5035	89	1620	500	3470	10	1	17747882	1017	12.06	1.41	12	6.80	475.00	4073.00	7480	20230427	-23.40	4525	20230103	26.63	7480	-23.40	20230427	4525	26.63	20230103	7480	-23.40	20230427	4525	26.63	20230103	3.45	N	053980	500	88 억	68056	N	N	N	00	N
149	20231204	130448	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5690	260	2	4.79	3031599490	530186	20.09	5970	5970	5530	7050	3810	5430	5718.39	0.38	0	5235	6443	5936	5673	5166	4903	5805	5035	89	1620	500	3470	10	1	17747882	1010	11.98	1.40	12	2.99	475.00	4073.00	7480	20230427	-23.93	4525	20230103	25.75	7480	-23.93	20230427	4525	25.75	20230103	7480	-23.93	20230427	4525	25.75	20230103	3.45	N	053980	500	88 억	68056	N	N	N	00	N
150	20231204	120448	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5630	200	2	3.68	2261742210	396029	15.01	5970	5970	5530	7050	3810	5430	5711.58	0.38	0	-6367	6443	5936	5673	5166	4903	5805	5035	89	1620	500	3470	10	1	17747882	999	11.85	1.38	12	2.23	475.00	4073.00	7480	20230427	-24.73	4525	20230103	24.42	7480	-24.73	20230427	4525	24.42	20230103	7480	-24.73	20230427	4525	24.42	20230103	3.45	N	053980	500	88 억	68056	N	N	N	00	N
151	20231204	110451	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5580	150	2	2.76	2191664690	383519	14.53	5970	5970	5530	7050	3810	5430	5715.17	0.38	0	-6145	6443	5936	5673	5166	4903	5805	5035	89	1620	500	3470	10	1	17747882	990	11.75	1.37	12	2.16	475.00	4073.00	7480	20230427	-25.40	4525	20230103	23.31	7480	-25.40	20230427	4525	23.31	20230103	7480	-25.40	20230427	4525	23.31	20230103	3.45	N	053980	500	88 억	68056	N	N	N	00	N
152	20231204	100449	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5660	230	2	4.24	1875278300	327194	12.40	5970	5970	5530	7050	3810	5430	5732.08	0.38	0	-7711	6443	5936	5673	5166	4903	5805	5035	89	1620	500	3470	10	1	17747882	1005	11.92	1.39	12	1.84	475.00	4073.00	7480	20230427	-24.33	4525	20230103	25.08	7480	-24.33	20230427	4525	25.08	20230103	7480	-24.33	20230427	4525	25.08	20230103	3.45	N	053980	500	88 억	68056	N	N	N	00	N
153	20231204	090449	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5720	290	2	5.34	912242830	157292	5.96	5970	5970	5690	7050	3810	5430	5801.42	0.38	0	-5593	6443	5936	5673	5166	4903	5805	5035	89	1620	500	3470	10	1	17747882	1015	12.04	1.40	12	0.89	475.00	4073.00	7480	20230427	-23.53	4525	20230103	26.41	7480	-23.53	20230427	4525	26.41	20230103	7480	-23.53	20230427	4525	26.41	20230103	3.45	N	053980	500	88 억	68056	N	N	N	00	N
154	20231201	160449	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5430	200	2	3.82	15287807940	2627088	1470.93	5980	6180	5410	6790	3670	5230	5819.55	0.50	0	-22471	5456	5342	5286	5172	5116	5315	5145	89	1560	500	3340	10	1	17747882	964	11.43	1.33	12	14.80	475.00	4073.00	7480	20230427	-27.41	4525	20230103	20.00	7480	-27.41	20230427	4525	20.00	20230103	7480	-27.41	20230427	4525	20.00	20230103	3.32	N	053980	500	88 억	88503	N	N	N	00	N
155	20231201	150449	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5500	270	2	5.16	14826506530	2542321	1423.47	5980	6180	5490	6790	3670	5230	5831.88	0.50	0	-26031	5456	5342	5286	5172	5116	5315	5145	89	1560	500	3340	10	1	17747882	976	11.58	1.35	12	14.32	475.00	4073.00	7480	20230427	-26.47	4525	20230103	21.55	7480	-26.47	20230427	4525	21.55	20230103	7480	-26.47	20230427	4525	21.55	20230103	3.32	N	053980	500	88 억	88503	N	N	N	00	N
156	20231201	140448	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5640	410	2	7.84	14341040750	2455034	1374.60	5980	6180	5560	6790	3670	5230	5841.48	0.50	0	-26444	5456	5342	5286	5172	5116	5315	5145	89	1560	500	3340	10	1	17747882	1001	11.87	1.38	12	13.83	475.00	4073.00	7480	20230427	-24.60	4525	20230103	24.64	7480	-24.60	20230427	4525	24.64	20230103	7480	-24.60	20230427	4525	24.64	20230103	3.32	N	053980	500	88 억	88503	N	N	N	00	N
157	20231201	130447	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5650	420	2	8.03	14102771880	2412672	1350.88	5980	6180	5560	6790	3670	5230	5845.29	0.50	0	-26074	5456	5342	5286	5172	5116	5315	5145	89	1560	500	3340	10	1	17747882	1003	11.89	1.39	12	13.59	475.00	4073.00	7480	20230427	-24.47	4525	20230103	24.86	7480	-24.47	20230427	4525	24.86	20230103	7480	-24.47	20230427	4525	24.86	20230103	3.32	N	053980	500	88 억	88503	N	N	N	00	N
158	20231201	120452	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5650	420	2	8.03	13587749170	2321082	1299.60	5980	6180	5560	6790	3670	5230	5854.06	0.50	0	-25803	5456	5342	5286	5172	5116	5315	5145	89	1560	500	3340	10	1	17747882	1003	11.89	1.39	12	13.08	475.00	4073.00	7480	20230427	-24.47	4525	20230103	24.86	7480	-24.47	20230427	4525	24.86	20230103	7480	-24.47	20230427	4525	24.86	20230103	3.32	N	053980	500	88 억	88503	N	N	N	00	N
159	20231201	110450	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5720	490	2	9.37	13100604040	2235400	1251.62	5980	6180	5560	6790	3670	5230	5860.52	0.50	0	-27717	5456	5342	5286	5172	5116	5315	5145	89	1560	500	3340	10	1	17747882	1015	12.04	1.40	12	12.60	475.00	4073.00	7480	20230427	-23.53	4525	20230103	26.41	7480	-23.53	20230427	4525	26.41	20230103	7480	-23.53	20230427	4525	26.41	20230103	3.32	N	053980	500	88 억	88503	N	N	N	00	N
160	20231201	100452	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5990	760	2	14.53	10242976980	1740873	974.73	5980	6180	5560	6790	3670	5230	5883.82	0.50	0	-26094	5456	5342	5286	5172	5116	5315	5145	89	1560	500	3340	10	1	17747882	1063	12.61	1.47	12	9.81	475.00	4073.00	7480	20230427	-19.92	4525	20230103	32.38	7480	-19.92	20230427	4525	32.38	20230103	7480	-19.92	20230427	4525	32.38	20230103	3.32	N	053980	500	88 억	88503	N	N	N	00	N
161	20231201	090447	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5760	530	2	10.13	1423201150	240893	134.88	5980	5990	5750	6790	3670	5230	5908.02	0.50	0	-18023	5456	5342	5286	5172	5116	5315	5145	89	1560	500	3340	10	1	17747882	1022	12.13	1.41	12	1.36	475.00	4073.00	7480	20230427	-22.99	4525	20230103	27.29	7480	-22.99	20230427	4525	27.29	20230103	7480	-22.99	20230427	4525	27.29	20230103	3.32	N	053980	500	88 억	88503	N	N	N	00	N

68 KiB Raw Blame History

68 KiB

Raw Blame History