KissMeData/067920/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	shortOverheated
2	20231229	160653	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6260	0	3	0.00	166297500	26726	59.11	6240	6270	6150	8130	4390	6260	6222.31	4.44	-250	-250	6406	6332	6276	6202	6146	6305	6175	55	1870	500	4000	10	1	10996119	688	9.56	0.95	12	0.24	655.00	6562.00	9550	20230210	-34.45	5530	20221226	13.20	9550	-34.45	20230210	5560	12.59	20231113	9550	-34.45	20230210	5530	13.20	20221229	2.51	N	067920	500	54 억	487715	N	N	N	N
3	20231229	150648	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6260	0	3	0.00	166297500	26726	59.11	6240	6270	6150	8130	4390	6260	6222.31	4.44	-250	-250	6406	6332	6276	6202	6146	6305	6175	55	1870	500	4000	10	1	10996119	688	9.56	0.95	12	0.24	655.00	6562.00	9550	20230210	-34.45	5530	20221226	13.20	9550	-34.45	20230210	5560	12.59	20231113	9550	-34.45	20230210	5530	13.20	20221229	2.51	N	067920	500	54 억	487715	N	N	N	N
4	20231229	140649	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6260	0	3	0.00	166297500	26726	59.11	6240	6270	6150	8130	4390	6260	6222.31	4.44	-250	-250	6406	6332	6276	6202	6146	6305	6175	55	1870	500	4000	10	1	10996119	688	9.56	0.95	12	0.24	655.00	6562.00	9550	20230210	-34.45	5530	20221226	13.20	9550	-34.45	20230210	5560	12.59	20231113	9550	-34.45	20230210	5530	13.20	20221229	2.51	N	067920	500	54 억	487715	N	N	N	N
5	20231229	130648	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6260	0	3	0.00	166297500	26726	59.11	6240	6270	6150	8130	4390	6260	6222.31	4.44	-250	-250	6406	6332	6276	6202	6146	6305	6175	55	1870	500	4000	10	1	10996119	688	9.56	0.95	12	0.24	655.00	6562.00	9550	20230210	-34.45	5530	20221226	13.20	9550	-34.45	20230210	5560	12.59	20231113	9550	-34.45	20230210	5530	13.20	20221229	2.51	N	067920	500	54 억	487715	N	N	N	N
6	20231229	120650	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6260	0	3	0.00	166297500	26726	59.11	6240	6270	6150	8130	4390	6260	6222.31	4.44	-250	-250	6406	6332	6276	6202	6146	6305	6175	55	1870	500	4000	10	1	10996119	688	9.56	0.95	12	0.24	655.00	6562.00	9550	20230210	-34.45	5530	20221226	13.20	9550	-34.45	20230210	5560	12.59	20231113	9550	-34.45	20230210	5530	13.20	20221229	2.51	N	067920	500	54 억	487715	N	N	N	N
7	20231229	110622	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6260	0	3	0.00	166297500	26726	59.11	6240	6270	6150	8130	4390	6260	6222.31	4.44	-250	-250	6406	6332	6276	6202	6146	6305	6175	55	1870	500	4000	10	1	10996119	688	9.56	0.95	12	0.24	655.00	6562.00	9550	20230210	-34.45	5530	20221226	13.20	9550	-34.45	20230210	5560	12.59	20231113	9550	-34.45	20230210	5530	13.20	20221229	2.51	N	067920	500	54 억	487715	N	N	N	N
8	20231229	100627	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6260	0	3	0.00	166297500	26726	59.11	6240	6270	6150	8130	4390	6260	6222.31	4.44	-250	-250	6406	6332	6276	6202	6146	6305	6175	55	1870	500	4000	10	1	10996119	688	9.56	0.95	12	0.24	655.00	6562.00	9550	20230210	-34.45	5530	20221226	13.20	9550	-34.45	20230210	5560	12.59	20231113	9550	-34.45	20230210	5530	13.20	20221229	2.51	N	067920	500	54 억	487715	N	N	N	N
9	20231229	090628	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6260	0	3	0.00	166297500	26726	59.11	6240	6270	6150	8130	4390	6260	6222.31	4.44	-250	-250	6406	6332	6276	6202	6146	6305	6175	55	1870	500	4000	10	1	10996119	688	9.56	0.95	12	0.24	655.00	6562.00	9550	20230210	-34.45	5530	20221226	13.20	9550	-34.45	20230210	5560	12.59	20231113	9550	-34.45	20230210	5530	13.20	20221229	2.51	N	067920	500	54 억	487715	N	N	N	N
10	20231228	160621	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6260	0	3	0.00	166291190	26725	59.10	6240	6270	6150	8130	4390	6260	6222.31	4.44	0	-250	6406	6332	6276	6202	6146	6305	6175	55	1870	500	4000	10	1	10996119	688	9.56	0.95	12	0.24	655.00	6562.00	9550	20230210	-34.45	5530	20221226	13.20	9550	-34.45	20230210	5560	12.59	20231113	9550	-34.45	20230210	5530	13.20	20221229	2.51	N	067920	500	54 억	487965	N	N	N	N
11	20231228	150627	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6240	-20	5	-0.32	147162120	23666	52.34	6240	6270	6150	8130	4390	6260	6218.29	4.44	0	405	6406	6332	6276	6202	6146	6305	6175	55	1870	500	4000	10	1	10996119	686	9.53	0.95	12	0.22	655.00	6562.00	9550	20230210	-34.66	5530	20221226	12.84	9550	-34.66	20230210	5560	12.23	20231113	9550	-34.66	20230210	5530	12.84	20221229	2.51	N	067920	500	54 억	487965	N	N	N	N
12	20231228	140620	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6260	0	3	0.00	135960100	21871	48.37	6240	6270	6150	8130	4390	6260	6216.46	4.44	0	817	6406	6332	6276	6202	6146	6305	6175	55	1870	500	4000	10	1	10996119	688	9.56	0.95	12	0.20	655.00	6562.00	9550	20230210	-34.45	5530	20221226	13.20	9550	-34.45	20230210	5560	12.59	20231113	9550	-34.45	20230210	5530	13.20	20221229	2.51	N	067920	500	54 억	487965	N	N	N	N
13	20231228	130621	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6260	0	3	0.00	99397000	15993	35.37	6240	6270	6150	8130	4390	6260	6215.03	4.44	0	1349	6406	6332	6276	6202	6146	6305	6175	55	1870	500	4000	10	1	10996119	688	9.56	0.95	12	0.15	655.00	6562.00	9550	20230210	-34.45	5530	20221226	13.20	9550	-34.45	20230210	5560	12.59	20231113	9550	-34.45	20230210	5530	13.20	20221229	2.51	N	067920	500	54 억	487965	N	N	N	N
14	20231228	120623	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6270	10	2	0.16	84710000	13639	30.16	6240	6270	6150	8130	4390	6260	6210.87	4.44	0	1731	6406	6332	6276	6202	6146	6305	6175	55	1870	500	4000	10	1	10996119	689	9.57	0.96	12	0.12	655.00	6562.00	9550	20230210	-34.35	5530	20221226	13.38	9550	-34.35	20230210	5560	12.77	20231113	9550	-34.35	20230210	5530	13.38	20221229	2.51	N	067920	500	54 억	487965	N	N	N	N
15	20231228	110623	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6240	-20	5	-0.32	60447230	9750	21.56	6240	6260	6150	8130	4390	6260	6199.72	4.44	0	1759	6406	6332	6276	6202	6146	6305	6175	55	1870	500	4000	10	1	10996119	686	9.53	0.95	12	0.09	655.00	6562.00	9550	20230210	-34.66	5530	20221226	12.84	9550	-34.66	20230210	5560	12.23	20231113	9550	-34.66	20230210	5530	12.84	20221229	2.51	N	067920	500	54 억	487965	N	N	N	N
16	20231228	100621	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6230	-30	5	-0.48	52996360	8555	18.92	6240	6260	6150	8130	4390	6260	6194.78	4.44	0	1756	6406	6332	6276	6202	6146	6305	6175	55	1870	500	4000	10	1	10996119	685	9.51	0.95	12	0.08	655.00	6562.00	9550	20230210	-34.76	5530	20221226	12.66	9550	-34.76	20230210	5560	12.05	20231113	9550	-34.76	20230210	5530	12.66	20221229	2.51	N	067920	500	54 억	487965	N	N	N	N
17	20231228	090621	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6240	-20	5	-0.32	5139230	827	1.83	6240	6260	6200	8130	4390	6260	6214.30	4.44	0	-18	6406	6332	6276	6202	6146	6305	6175	55	1870	500	4000	10	1	10996119	686	9.53	0.95	12	0.01	655.00	6562.00	9550	20230210	-34.66	5530	20221226	12.84	9550	-34.66	20230210	5560	12.23	20231113	9550	-34.66	20230210	5530	12.84	20221229	2.51	N	067920	500	54 억	487965	N	N	N	N
18	20231227	160616	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6260	-60	5	-0.95	281909820	45116	102.32	6300	6350	6220	8210	4430	6320	6248.56	4.57	0	-16819	6386	6352	6296	6262	6206	6370	6280	55	1890	500	4040	10	1	10996119	688	9.56	0.95	12	0.41	655.00	6562.00	9550	20230210	-34.45	5530	20221226	13.20	9550	-34.45	20230210	5560	12.59	20231113	9550	-34.45	20230210	5530	13.20	20221227	2.48	N	067920	500	54 억	502156	N	N	N	N
19	20231227	150625	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6240	-80	5	-1.27	239832860	38371	87.02	6300	6350	6220	8210	4430	6320	6250.37	4.57	0	-10884	6386	6352	6296	6262	6206	6370	6280	55	1890	500	4040	10	1	10996119	686	9.53	0.95	12	0.35	655.00	6562.00	9550	20230210	-34.66	5530	20221226	12.84	9550	-34.66	20230210	5560	12.23	20231113	9550	-34.66	20230210	5530	12.84	20221227	2.48	N	067920	500	54 억	502156	N	N	N	N
20	20231227	140622	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6270	-50	5	-0.79	210572760	33684	76.39	6300	6350	6220	8210	4430	6320	6251.42	4.57	0	-7259	6386	6352	6296	6262	6206	6370	6280	55	1890	500	4040	10	1	10996119	689	9.57	0.96	12	0.31	655.00	6562.00	9550	20230210	-34.35	5530	20221226	13.38	9550	-34.35	20230210	5560	12.77	20231113	9550	-34.35	20230210	5530	13.38	20221227	2.48	N	067920	500	54 억	502156	N	N	N	N
21	20231227	130618	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6280	-40	5	-0.63	193764190	31001	70.31	6300	6350	6220	8210	4430	6320	6250.26	4.57	0	-5937	6386	6352	6296	6262	6206	6370	6280	55	1890	500	4040	10	1	10996119	691	9.59	0.96	12	0.28	655.00	6562.00	9550	20230210	-34.24	5530	20221226	13.56	9550	-34.24	20230210	5560	12.95	20231113	9550	-34.24	20230210	5530	13.56	20221227	2.48	N	067920	500	54 억	502156	N	N	N	N
22	20231227	120618	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6230	-90	5	-1.42	161232600	25809	58.53	6300	6350	6220	8210	4430	6320	6247.15	4.57	0	-3807	6386	6352	6296	6262	6206	6370	6280	55	1890	500	4040	10	1	10996119	685	9.51	0.95	12	0.23	655.00	6562.00	9550	20230210	-34.76	5530	20221226	12.66	9550	-34.76	20230210	5560	12.05	20231113	9550	-34.76	20230210	5530	12.66	20221227	2.48	N	067920	500	54 억	502156	N	N	N	N
23	20231227	110622	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6220	-100	5	-1.58	137810870	22048	50.00	6300	6350	6220	8210	4430	6320	6250.49	4.57	0	-1705	6386	6352	6296	6262	6206	6370	6280	55	1890	500	4040	10	1	10996119	684	9.50	0.95	12	0.20	655.00	6562.00	9550	20230210	-34.87	5530	20221226	12.48	9550	-34.87	20230210	5560	11.87	20231113	9550	-34.87	20230210	5530	12.48	20221227	2.48	N	067920	500	54 억	502156	N	N	N	N
24	20231227	100622	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6230	-90	5	-1.42	101582130	16234	36.82	6300	6350	6220	8210	4430	6320	6257.37	4.57	0	-847	6386	6352	6296	6262	6206	6370	6280	55	1890	500	4040	10	1	10996119	685	9.51	0.95	12	0.15	655.00	6562.00	9550	20230210	-34.76	5530	20221226	12.66	9550	-34.76	20230210	5560	12.05	20231113	9550	-34.76	20230210	5530	12.66	20221227	2.48	N	067920	500	54 억	502156	N	N	N	N
25	20231227	090623	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6280	-40	5	-0.63	9070140	1441	3.27	6300	6300	6280	8210	4430	6320	6294.34	4.57	0	-650	6386	6352	6296	6262	6206	6370	6280	55	1890	500	4040	10	1	10996119	691	9.59	0.96	12	0.01	655.00	6562.00	9550	20230210	-34.24	5530	20221226	13.56	9550	-34.24	20230210	5560	12.95	20231113	9550	-34.24	20230210	5530	13.56	20221227	2.48	N	067920	500	54 억	502156	N	N	N	N
26	20231226	160624	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6320	90	2	1.44	277415620	44087	87.14	6240	6330	6240	8090	4370	6230	6292.43	4.50	0	7004	6336	6282	6246	6192	6156	6265	6175	55	1860	500	3980	10	1	10996119	695	9.65	0.96	12	0.40	655.00	6562.00	9550	20230210	-33.82	5530	20221226	14.29	9550	-33.82	20230210	5560	13.67	20231113	9550	-33.82	20230210	5530	14.29	20221226	2.45	N	067920	500	54 억	495189	N	N	N	N
27	20231226	150621	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6310	80	2	1.28	257379450	40916	80.87	6240	6330	6240	8090	4370	6230	6290.44	4.50	0	7189	6336	6282	6246	6192	6156	6265	6175	55	1860	500	3980	10	1	10996119	694	9.63	0.96	12	0.37	655.00	6562.00	9550	20230210	-33.93	5530	20221226	14.10	9550	-33.93	20230210	5560	13.49	20231113	9550	-33.93	20230210	5530	14.10	20221226	2.45	N	067920	500	54 억	495189	N	N	N	N
28	20231226	140622	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6280	50	2	0.80	117088210	18651	36.86	6240	6320	6240	8090	4370	6230	6277.85	4.50	0	3177	6336	6282	6246	6192	6156	6265	6175	55	1860	500	3980	10	1	10996119	691	9.59	0.96	12	0.17	655.00	6562.00	9550	20230210	-34.24	5530	20221226	13.56	9550	-34.24	20230210	5560	12.95	20231113	9550	-34.24	20230210	5530	13.56	20221226	2.45	N	067920	500	54 억	495189	N	N	N	N
29	20231226	130622	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6270	40	2	0.64	101275260	16132	31.88	6240	6320	6240	8090	4370	6230	6277.91	4.50	0	2645	6336	6282	6246	6192	6156	6265	6175	55	1860	500	3980	10	1	10996119	689	9.57	0.96	12	0.15	655.00	6562.00	9550	20230210	-34.35	5530	20221226	13.38	9550	-34.35	20230210	5560	12.77	20231113	9550	-34.35	20230210	5530	13.38	20221226	2.45	N	067920	500	54 억	495189	N	N	N	N
30	20231226	120621	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6270	40	2	0.64	79253870	12626	24.95	6240	6320	6240	8090	4370	6230	6277.04	4.50	0	1650	6336	6282	6246	6192	6156	6265	6175	55	1860	500	3980	10	1	10996119	689	9.57	0.96	12	0.11	655.00	6562.00	9550	20230210	-34.35	5530	20221226	13.38	9550	-34.35	20230210	5560	12.77	20231113	9550	-34.35	20230210	5530	13.38	20221226	2.45	N	067920	500	54 억	495189	N	N	N	N
31	20231226	110624	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6270	40	2	0.64	54400160	8667	17.13	6240	6320	6240	8090	4370	6230	6276.70	4.50	0	162	6336	6282	6246	6192	6156	6265	6175	55	1860	500	3980	10	1	10996119	689	9.57	0.96	12	0.08	655.00	6562.00	9550	20230210	-34.35	5530	20221226	13.38	9550	-34.35	20230210	5560	12.77	20231113	9550	-34.35	20230210	5530	13.38	20221226	2.45	N	067920	500	54 억	495189	N	N	N	N
32	20231226	100621	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6280	50	2	0.80	36496420	5810	11.48	6240	6320	6240	8090	4370	6230	6281.66	4.50	0	853	6336	6282	6246	6192	6156	6265	6175	55	1860	500	3980	10	1	10996119	691	9.59	0.96	12	0.05	655.00	6562.00	9550	20230210	-34.24	5530	20221226	13.56	9550	-34.24	20230210	5560	12.95	20231113	9550	-34.24	20230210	5530	13.56	20221226	2.45	N	067920	500	54 억	495189	N	N	N	N
33	20231226	090623	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6250	20	2	0.32	1699850	272	0.54	6240	6250	6240	8090	4370	6230	6249.45	4.50	0	-151	6336	6282	6246	6192	6156	6265	6175	55	1860	500	3980	10	1	10996119	687	9.54	0.95	12	0.00	655.00	6562.00	9550	20230210	-34.55	5530	20221226	13.02	9550	-34.55	20230210	5560	12.41	20231113	9550	-34.55	20230210	5530	13.02	20221226	2.45	N	067920	500	54 억	495189	N	N	N	N
34	20231222	160614	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6230	-20	5	-0.32	315239300	50572	126.77	6260	6300	6210	8120	4380	6250	6235.57	4.51	0	-429	6316	6282	6236	6202	6156	6290	6210	55	1870	500	4000	10	1	10996119	685	9.51	0.95	12	0.46	655.00	6562.00	9550	20230210	-34.76	5530	20221226	12.66	9550	-34.76	20230210	5560	12.05	20231113	9550	-34.76	20230210	5530	12.66	20221226	2.53	N	067920	500	54 억	495618	N	N	N	N
35	20231222	150612	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6250	0	3	0.00	175422450	28135	70.53	6260	6300	6210	8120	4380	6250	6235.03	4.51	0	-626	6316	6282	6236	6202	6156	6290	6210	55	1870	500	4000	10	1	10996119	687	9.54	0.95	12	0.26	655.00	6562.00	9550	20230210	-34.55	5530	20221226	13.02	9550	-34.55	20230210	5560	12.41	20231113	9550	-34.55	20230210	5530	13.02	20221226	2.53	N	067920	500	54 억	495618	N	N	N	N
36	20231222	140608	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6260	10	2	0.16	136320110	21866	54.81	6260	6300	6210	8120	4380	6250	6234.34	4.51	0	-838	6316	6282	6236	6202	6156	6290	6210	55	1870	500	4000	10	1	10996119	688	9.56	0.95	12	0.20	655.00	6562.00	9550	20230210	-34.45	5530	20221226	13.20	9550	-34.45	20230210	5560	12.59	20231113	9550	-34.45	20230210	5530	13.20	20221226	2.53	N	067920	500	54 억	495618	N	N	N	N
37	20231222	130611	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6240	-10	5	-0.16	126860550	20353	51.02	6260	6300	6210	8120	4380	6250	6233.01	4.51	0	-990	6316	6282	6236	6202	6156	6290	6210	55	1870	500	4000	10	1	10996119	686	9.53	0.95	12	0.19	655.00	6562.00	9550	20230210	-34.66	5530	20221226	12.84	9550	-34.66	20230210	5560	12.23	20231113	9550	-34.66	20230210	5530	12.84	20221226	2.53	N	067920	500	54 억	495618	N	N	N	N
38	20231222	120609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6260	10	2	0.16	108169990	17363	43.53	6260	6300	6210	8120	4380	6250	6229.91	4.51	0	-1506	6316	6282	6236	6202	6156	6290	6210	55	1870	500	4000	10	1	10996119	688	9.56	0.95	12	0.16	655.00	6562.00	9550	20230210	-34.45	5530	20221226	13.20	9550	-34.45	20230210	5560	12.59	20231113	9550	-34.45	20230210	5530	13.20	20221226	2.53	N	067920	500	54 억	495618	N	N	N	N
39	20231222	110611	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6230	-20	5	-0.32	78817420	12659	31.73	6260	6300	6210	8120	4380	6250	6226.20	4.51	0	-2610	6316	6282	6236	6202	6156	6290	6210	55	1870	500	4000	10	1	10996119	685	9.51	0.95	12	0.12	655.00	6562.00	9550	20230210	-34.76	5530	20221226	12.66	9550	-34.76	20230210	5560	12.05	20231113	9550	-34.76	20230210	5530	12.66	20221226	2.53	N	067920	500	54 억	495618	N	N	N	N
40	20231222	100608	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6230	-20	5	-0.32	56171460	9023	22.62	6260	6300	6210	8120	4380	6250	6225.36	4.51	0	-2027	6316	6282	6236	6202	6156	6290	6210	55	1870	500	4000	10	1	10996119	685	9.51	0.95	12	0.08	655.00	6562.00	9550	20230210	-34.76	5530	20221226	12.66	9550	-34.76	20230210	5560	12.05	20231113	9550	-34.76	20230210	5530	12.66	20221226	2.53	N	067920	500	54 억	495618	N	N	N	N
41	20231222	090609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6250	0	3	0.00	13733830	2199	5.51	6260	6300	6240	8120	4380	6250	6245.49	4.51	0	-54	6316	6282	6236	6202	6156	6290	6210	55	1870	500	4000	10	1	10996119	687	9.54	0.95	12	0.02	655.00	6562.00	9550	20230210	-34.55	5530	20221226	13.02	9550	-34.55	20230210	5560	12.41	20231113	9550	-34.55	20230210	5530	13.02	20221226	2.53	N	067920	500	54 억	495618	N	N	N	N
42	20231221	160606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6250	-10	5	-0.16	246333300	39541	65.49	6250	6270	6190	8130	4390	6260	6229.76	4.51	0	-1598	6346	6302	6256	6212	6166	6325	6235	55	1870	500	4000	10	1	10996119	687	9.54	0.95	12	0.36	655.00	6562.00	9550	20230210	-34.55	5530	20221226	13.02	9550	-34.55	20230210	5560	12.41	20231113	9550	-34.55	20230210	5530	13.02	20221226	2.47	N	067920	500	54 억	496027	N	N	N	N
43	20231221	150608	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6230	-30	5	-0.48	211147860	33905	56.15	6250	6270	6190	8130	4390	6260	6227.63	4.51	0	-2318	6346	6302	6256	6212	6166	6325	6235	55	1870	500	4000	10	1	10996119	685	9.51	0.95	12	0.31	655.00	6562.00	9550	20230210	-34.76	5530	20221226	12.66	9550	-34.76	20230210	5560	12.05	20231113	9550	-34.76	20230210	5530	12.66	20221226	2.47	N	067920	500	54 억	496027	N	N	N	N
44	20231221	140607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6230	-30	5	-0.48	163916160	26309	43.57	6250	6270	6190	8130	4390	6260	6230.42	4.51	0	-2952	6346	6302	6256	6212	6166	6325	6235	55	1870	500	4000	10	1	10996119	685	9.51	0.95	12	0.24	655.00	6562.00	9550	20230210	-34.76	5530	20221226	12.66	9550	-34.76	20230210	5560	12.05	20231113	9550	-34.76	20230210	5530	12.66	20221226	2.47	N	067920	500	54 억	496027	N	N	N	N
45	20231221	130606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6270	10	2	0.16	139165850	22337	36.99	6250	6270	6190	8130	4390	6260	6230.28	4.51	0	-2220	6346	6302	6256	6212	6166	6325	6235	55	1870	500	4000	10	1	10996119	689	9.57	0.96	12	0.20	655.00	6562.00	9550	20230210	-34.35	5530	20221226	13.38	9550	-34.35	20230210	5560	12.77	20231113	9550	-34.35	20230210	5530	13.38	20221226	2.47	N	067920	500	54 억	496027	N	N	N	N
46	20231221	120609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6250	-10	5	-0.16	128456620	20622	34.15	6250	6270	6190	8130	4390	6260	6229.11	4.51	0	-2061	6346	6302	6256	6212	6166	6325	6235	55	1870	500	4000	10	1	10996119	687	9.54	0.95	12	0.19	655.00	6562.00	9550	20230210	-34.55	5530	20221226	13.02	9550	-34.55	20230210	5560	12.41	20231113	9550	-34.55	20230210	5530	13.02	20221226	2.47	N	067920	500	54 억	496027	N	N	N	N
47	20231221	110609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6210	-50	5	-0.80	102105860	16392	27.15	6250	6270	6190	8130	4390	6260	6229.01	4.51	0	-2371	6346	6302	6256	6212	6166	6325	6235	55	1870	500	4000	10	1	10996119	683	9.48	0.95	12	0.15	655.00	6562.00	9550	20230210	-34.97	5530	20221226	12.30	9550	-34.97	20230210	5560	11.69	20231113	9550	-34.97	20230210	5530	12.30	20221226	2.47	N	067920	500	54 억	496027	N	N	N	N
48	20231221	100606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6270	10	2	0.16	35455930	5675	9.40	6250	6270	6240	8130	4390	6260	6247.74	4.51	0	1223	6346	6302	6256	6212	6166	6325	6235	55	1870	500	4000	10	1	10996119	689	9.57	0.96	12	0.05	655.00	6562.00	9550	20230210	-34.35	5530	20221226	13.38	9550	-34.35	20230210	5560	12.77	20231113	9550	-34.35	20230210	5530	13.38	20221226	2.47	N	067920	500	54 억	496027	N	N	N	N
49	20231221	090607	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6260	0	3	0.00	774800	124	0.21	6250	6260	6240	8130	4390	6260	6248.39	4.51	0	18	6346	6302	6256	6212	6166	6325	6235	55	1870	500	4000	10	1	10996119	688	9.56	0.95	12	0.00	655.00	6562.00	9550	20230210	-34.45	5530	20221226	13.20	9550	-34.45	20230210	5560	12.59	20231113	9550	-34.45	20230210	5530	13.20	20221226	2.47	N	067920	500	54 억	496027	N	N	N	N
50	20231220	160608	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6260	30	2	0.48	377201100	60355	123.09	6250	6300	6210	8090	4370	6230	6249.69	4.45	0	2619	6343	6286	6253	6196	6163	6270	6180	55	1860	500	3980	10	1	10996119	688	9.56	0.95	12	0.55	655.00	6562.00	9550	20230210	-34.45	5530	20221226	13.20	9550	-34.45	20230210	5560	12.59	20231113	9550	-34.45	20230210	5530	13.20	20221226	2.52	N	067920	500	54 억	489601	N	N	N	N
51	20231220	150640	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6250	20	2	0.32	357201950	57156	116.57	6250	6300	6210	8090	4370	6230	6249.60	4.45	0	2505	6343	6286	6253	6196	6163	6270	6180	55	1860	500	3980	10	1	10996119	687	9.54	0.95	12	0.52	655.00	6562.00	9550	20230210	-34.55	5530	20221226	13.02	9550	-34.55	20230210	5560	12.41	20231113	9550	-34.55	20230210	5530	13.02	20221226	2.52	N	067920	500	54 억	489601	N	N	N	N
52	20231220	140647	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6250	20	2	0.32	327460210	52398	106.86	6250	6300	6210	8090	4370	6230	6249.48	4.45	0	2381	6343	6286	6253	6196	6163	6270	6180	55	1860	500	3980	10	1	10996119	687	9.54	0.95	12	0.48	655.00	6562.00	9550	20230210	-34.55	5530	20221226	13.02	9550	-34.55	20230210	5560	12.41	20231113	9550	-34.55	20230210	5530	13.02	20221226	2.52	N	067920	500	54 억	489601	N	N	N	N
53	20231220	130643	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6250	20	2	0.32	244642600	39142	79.83	6250	6300	6210	8090	4370	6230	6250.13	4.45	0	4794	6343	6286	6253	6196	6163	6270	6180	55	1860	500	3980	10	1	10996119	687	9.54	0.95	12	0.36	655.00	6562.00	9550	20230210	-34.55	5530	20221226	13.02	9550	-34.55	20230210	5560	12.41	20231113	9550	-34.55	20230210	5530	13.02	20221226	2.52	N	067920	500	54 억	489601	N	N	N	N
54	20231220	120605	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6270	40	2	0.64	230263540	36847	75.15	6250	6300	6210	8090	4370	6230	6249.18	4.45	0	5452	6343	6286	6253	6196	6163	6270	6180	55	1860	500	3980	10	1	10996119	689	9.57	0.96	12	0.34	655.00	6562.00	9550	20230210	-34.35	5530	20221226	13.38	9550	-34.35	20230210	5560	12.77	20231113	9550	-34.35	20230210	5530	13.38	20221226	2.52	N	067920	500	54 억	489601	N	N	N	N
55	20231220	110608	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6280	50	2	0.80	190789050	30541	62.29	6250	6300	6210	8090	4370	6230	6246.98	4.45	0	5021	6343	6286	6253	6196	6163	6270	6180	55	1860	500	3980	10	1	10996119	691	9.59	0.96	12	0.28	655.00	6562.00	9550	20230210	-34.24	5530	20221226	13.56	9550	-34.24	20230210	5560	12.95	20231113	9550	-34.24	20230210	5530	13.56	20221226	2.52	N	067920	500	54 억	489601	N	N	N	N
56	20231220	100608	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6260	30	2	0.48	115868270	18577	37.89	6250	6280	6210	8090	4370	6230	6237.19	4.45	0	2925	6343	6286	6253	6196	6163	6270	6180	55	1860	500	3980	10	1	10996119	688	9.56	0.95	12	0.17	655.00	6562.00	9550	20230210	-34.45	5530	20221226	13.20	9550	-34.45	20230210	5560	12.59	20231113	9550	-34.45	20230210	5530	13.20	20221226	2.52	N	067920	500	54 억	489601	N	N	N	N
57	20231220	090606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6270	40	2	0.64	11394290	1826	3.72	6250	6270	6230	8090	4370	6230	6240.03	4.45	0	329	6343	6286	6253	6196	6163	6270	6180	55	1860	500	3980	10	1	10996119	689	9.57	0.96	12	0.02	655.00	6562.00	9550	20230210	-34.35	5530	20221226	13.38	9550	-34.35	20230210	5560	12.77	20231113	9550	-34.35	20230210	5530	13.38	20221226	2.52	N	067920	500	54 억	489601	N	N	N	N
58	20231219	160606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6230	-70	5	-1.11	306453050	49032	90.64	6290	6310	6220	8190	4410	6300	6250.11	4.43	0	2054	6406	6352	6286	6232	6166	6380	6260	55	1890	500	4030	10	1	10996119	685	9.51	0.95	12	0.45	655.00	6562.00	9550	20230210	-34.76	5530	20221226	12.66	9550	-34.76	20230210	5560	12.05	20231113	9550	-34.76	20230210	5530	12.66	20221226	2.58	N	067920	500	54 억	487547	N	N	N	N
59	20231219	150609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6260	-40	5	-0.63	267360120	42761	79.05	6290	6310	6220	8190	4410	6300	6252.43	4.43	0	2519	6406	6352	6286	6232	6166	6380	6260	55	1890	500	4030	10	1	10996119	688	9.56	0.95	12	0.39	655.00	6562.00	9550	20230210	-34.45	5530	20221226	13.20	9550	-34.45	20230210	5560	12.59	20231113	9550	-34.45	20230210	5530	13.20	20221226	2.58	N	067920	500	54 억	487547	N	N	N	N
60	20231219	140606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6230	-70	5	-1.11	217763240	34810	64.35	6290	6310	6220	8190	4410	6300	6255.77	4.43	0	2511	6406	6352	6286	6232	6166	6380	6260	55	1890	500	4030	10	1	10996119	685	9.51	0.95	12	0.32	655.00	6562.00	9550	20230210	-34.76	5530	20221226	12.66	9550	-34.76	20230210	5560	12.05	20231113	9550	-34.76	20230210	5530	12.66	20221226	2.58	N	067920	500	54 억	487547	N	N	N	N
61	20231219	130609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6250	-50	5	-0.79	163336750	26080	48.21	6290	6310	6220	8190	4410	6300	6262.91	4.43	0	1957	6406	6352	6286	6232	6166	6380	6260	55	1890	500	4030	10	1	10996119	687	9.54	0.95	12	0.24	655.00	6562.00	9550	20230210	-34.55	5530	20221226	13.02	9550	-34.55	20230210	5560	12.41	20231113	9550	-34.55	20230210	5530	13.02	20221226	2.58	N	067920	500	54 억	487547	N	N	N	N
62	20231219	120610	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6250	-50	5	-0.79	126348290	20162	37.27	6290	6310	6220	8190	4410	6300	6266.65	4.43	0	1646	6406	6352	6286	6232	6166	6380	6260	55	1890	500	4030	10	1	10996119	687	9.54	0.95	12	0.18	655.00	6562.00	9550	20230210	-34.55	5530	20221226	13.02	9550	-34.55	20230210	5560	12.41	20231113	9550	-34.55	20230210	5530	13.02	20221226	2.58	N	067920	500	54 억	487547	N	N	N	N
63	20231219	110608	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6310	10	2	0.16	92196090	14711	27.19	6290	6310	6220	8190	4410	6300	6267.15	4.43	0	979	6406	6352	6286	6232	6166	6380	6260	55	1890	500	4030	10	1	10996119	694	9.63	0.96	12	0.13	655.00	6562.00	9550	20230210	-33.93	5530	20221226	14.10	9550	-33.93	20230210	5560	13.49	20231113	9550	-33.93	20230210	5530	14.10	20221226	2.58	N	067920	500	54 억	487547	N	N	N	N
64	20231219	100605	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6290	-10	5	-0.16	60075460	9602	17.75	6290	6300	6220	8190	4410	6300	6256.55	4.43	0	999	6406	6352	6286	6232	6166	6380	6260	55	1890	500	4030	10	1	10996119	692	9.60	0.96	12	0.09	655.00	6562.00	9550	20230210	-34.14	5530	20221226	13.74	9550	-34.14	20230210	5560	13.13	20231113	9550	-34.14	20230210	5530	13.74	20221226	2.58	N	067920	500	54 억	487547	N	N	N	N
65	20231219	090606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6250	-50	5	-0.79	21803580	3482	6.44	6290	6290	6240	8190	4410	6300	6261.79	4.43	0	119	6406	6352	6286	6232	6166	6380	6260	55	1890	500	4030	10	1	10996119	687	9.54	0.95	12	0.03	655.00	6562.00	9550	20230210	-34.55	5530	20221226	13.02	9550	-34.55	20230210	5560	12.41	20231113	9550	-34.55	20230210	5530	13.02	20221226	2.58	N	067920	500	54 억	487547	N	N	N	N
66	20231218	160604	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6300	10	2	0.16	335104940	53496	63.97	6280	6340	6220	8170	4410	6290	6263.57	4.40	0	3429	6416	6352	6286	6222	6156	6385	6255	55	1880	500	4020	10	1	10996119	693	9.62	0.96	12	0.49	655.00	6562.00	9550	20230210	-34.03	5530	20221226	13.92	9550	-34.03	20230210	5560	13.31	20231113	9550	-34.03	20230210	5530	13.92	20221226	2.56	N	067920	500	54 억	484118	N	N	N	N
67	20231218	150605	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6280	-10	5	-0.16	264971000	42323	50.61	6280	6340	6220	8170	4410	6290	6260.69	4.40	0	5038	6416	6352	6286	6222	6156	6385	6255	55	1880	500	4020	10	1	10996119	691	9.59	0.96	12	0.38	655.00	6562.00	9550	20230210	-34.24	5530	20221226	13.56	9550	-34.24	20230210	5560	12.95	20231113	9550	-34.24	20230210	5530	13.56	20221226	2.56	N	067920	500	54 억	484118	N	N	N	N
68	20231218	140603	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6260	-30	5	-0.48	236158140	37722	45.11	6280	6340	6220	8170	4410	6290	6260.49	4.40	0	5089	6416	6352	6286	6222	6156	6385	6255	55	1880	500	4020	10	1	10996119	688	9.56	0.95	12	0.34	655.00	6562.00	9550	20230210	-34.45	5530	20221226	13.20	9550	-34.45	20230210	5560	12.59	20231113	9550	-34.45	20230210	5530	13.20	20221226	2.56	N	067920	500	54 억	484118	N	N	N	N
69	20231218	130604	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6250	-40	5	-0.64	224131620	35797	42.81	6280	6340	6220	8170	4410	6290	6261.18	4.40	0	5089	6416	6352	6286	6222	6156	6385	6255	55	1880	500	4020	10	1	10996119	687	9.54	0.95	12	0.33	655.00	6562.00	9550	20230210	-34.55	5530	20221226	13.02	9550	-34.55	20230210	5560	12.41	20231113	9550	-34.55	20230210	5530	13.02	20221226	2.56	N	067920	500	54 억	484118	N	N	N	N
70	20231218	120600	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6230	-60	5	-0.95	193347860	30870	36.91	6280	6340	6220	8170	4410	6290	6263.29	4.40	0	5196	6416	6352	6286	6222	6156	6385	6255	55	1880	500	4020	10	1	10996119	685	9.51	0.95	12	0.28	655.00	6562.00	9550	20230210	-34.76	5530	20221226	12.66	9550	-34.76	20230210	5560	12.05	20231113	9550	-34.76	20230210	5530	12.66	20221226	2.56	N	067920	500	54 억	484118	N	N	N	N
71	20231218	110603	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6300	10	2	0.16	159064170	25381	30.35	6280	6340	6220	8170	4410	6290	6267.06	4.40	0	6201	6416	6352	6286	6222	6156	6385	6255	55	1880	500	4020	10	1	10996119	693	9.62	0.96	12	0.23	655.00	6562.00	9550	20230210	-34.03	5530	20221226	13.92	9550	-34.03	20230210	5560	13.31	20231113	9550	-34.03	20230210	5530	13.92	20221226	2.56	N	067920	500	54 억	484118	N	N	N	N
72	20231218	100602	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6250	-40	5	-0.64	110320460	17621	21.07	6280	6300	6220	8170	4410	6290	6260.74	4.40	0	3240	6416	6352	6286	6222	6156	6385	6255	55	1880	500	4020	10	1	10996119	687	9.54	0.95	12	0.16	655.00	6562.00	9550	20230210	-34.55	5530	20221226	13.02	9550	-34.55	20230210	5560	12.41	20231113	9550	-34.55	20230210	5530	13.02	20221226	2.56	N	067920	500	54 억	484118	N	N	N	N
73	20231218	090559	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6250	-40	5	-0.64	8846600	1410	1.69	6280	6280	6250	8170	4410	6290	6274.18	4.40	0	-555	6416	6352	6286	6222	6156	6385	6255	55	1880	500	4020	10	1	10996119	687	9.54	0.95	12	0.01	655.00	6562.00	9550	20230210	-34.55	5530	20221226	13.02	9550	-34.55	20230210	5560	12.41	20231113	9550	-34.55	20230210	5530	13.02	20221226	2.56	N	067920	500	54 억	484118	N	N	N	N
74	20231215	160601	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6290	10	2	0.16	525466320	83556	122.85	6280	6350	6220	8160	4400	6280	6288.79	4.53	0	-13971	6413	6346	6273	6206	6133	6350	6210	55	1880	500	4010	10	1	10996119	692	9.60	0.96	12	0.76	655.00	6562.00	9550	20230210	-34.14	5530	20221226	13.74	9550	-34.14	20230210	5560	13.13	20231113	9550	-34.14	20230210	5530	13.74	20221226	2.81	N	067920	500	54 억	497583	N	N	N	N
75	20231215	150603	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6290	10	2	0.16	509191180	80967	119.04	6280	6350	6220	8160	4400	6280	6288.87	4.53	0	-13648	6413	6346	6273	6206	6133	6350	6210	55	1880	500	4010	10	1	10996119	692	9.60	0.96	12	0.74	655.00	6562.00	9550	20230210	-34.14	5530	20221226	13.74	9550	-34.14	20230210	5560	13.13	20231113	9550	-34.14	20230210	5530	13.74	20221226	2.81	N	067920	500	54 억	497583	N	N	N	N
76	20231215	140603	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6280	0	3	0.00	489857720	77882	114.50	6280	6350	6220	8160	4400	6280	6289.74	4.53	0	-13743	6413	6346	6273	6206	6133	6350	6210	55	1880	500	4010	10	1	10996119	691	9.59	0.96	12	0.71	655.00	6562.00	9550	20230210	-34.24	5530	20221226	13.56	9550	-34.24	20230210	5560	12.95	20231113	9550	-34.24	20230210	5530	13.56	20221226	2.81	N	067920	500	54 억	497583	N	N	N	N
77	20231215	130559	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6290	10	2	0.16	354868430	56402	82.92	6280	6350	6220	8160	4400	6280	6291.77	4.53	0	-14469	6413	6346	6273	6206	6133	6350	6210	55	1880	500	4010	10	1	10996119	692	9.60	0.96	12	0.51	655.00	6562.00	9550	20230210	-34.14	5530	20221226	13.74	9550	-34.14	20230210	5560	13.13	20231113	9550	-34.14	20230210	5530	13.74	20221226	2.81	N	067920	500	54 억	497583	N	N	N	N
78	20231215	120600	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6300	20	2	0.32	315126060	50092	73.65	6280	6350	6220	8160	4400	6280	6290.95	4.53	0	-14683	6413	6346	6273	6206	6133	6350	6210	55	1880	500	4010	10	1	10996119	693	9.62	0.96	12	0.46	655.00	6562.00	9550	20230210	-34.03	5530	20221226	13.92	9550	-34.03	20230210	5560	13.31	20231113	9550	-34.03	20230210	5530	13.92	20221226	2.81	N	067920	500	54 억	497583	N	N	N	N
79	20231215	110555	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6290	10	2	0.16	217590710	34598	50.87	6280	6350	6220	8160	4400	6280	6289.11	4.53	0	-14851	6413	6346	6273	6206	6133	6350	6210	55	1880	500	4010	10	1	10996119	692	9.60	0.96	12	0.31	655.00	6562.00	9550	20230210	-34.14	5530	20221226	13.74	9550	-34.14	20230210	5560	13.13	20231113	9550	-34.14	20230210	5530	13.74	20221226	2.81	N	067920	500	54 억	497583	N	N	N	N
80	20231215	100601	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6260	-20	5	-0.32	47669810	7625	11.21	6280	6290	6220	8160	4400	6280	6251.78	4.53	0	-1400	6413	6346	6273	6206	6133	6350	6210	55	1880	500	4010	10	1	10996119	688	9.56	0.95	12	0.07	655.00	6562.00	9550	20230210	-34.45	5530	20221226	13.20	9550	-34.45	20230210	5560	12.59	20231113	9550	-34.45	20230210	5530	13.20	20221226	2.81	N	067920	500	54 억	497583	N	N	N	N
81	20231215	090601	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6250	-30	5	-0.48	2270940	362	0.53	6280	6290	6240	8160	4400	6280	6273.31	4.53	0	-129	6413	6346	6273	6206	6133	6350	6210	55	1880	500	4010	10	1	10996119	687	9.54	0.95	12	0.00	655.00	6562.00	9550	20230210	-34.55	5530	20221226	13.02	9550	-34.55	20230210	5560	12.41	20231113	9550	-34.55	20230210	5530	13.02	20221226	2.81	N	067920	500	54 억	497583	N	N	N	N
82	20231214	160558	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6280	10	2	0.16	423535380	67708	80.27	6280	6340	6200	8150	4390	6270	6255.09	4.68	0	-17525	6370	6320	6250	6200	6130	6345	6225	55	1880	500	4010	10	1	10996119	691	9.59	0.96	12	0.62	655.00	6562.00	9550	20230210	-34.24	5530	20221226	13.56	9550	-34.24	20230210	5560	12.95	20231113	9550	-34.24	20230210	5530	13.56	20221226	2.87	N	067920	500	54 억	514750	N	N	N	N
83	20231214	150619	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6260	-10	5	-0.16	346421730	55350	65.62	6280	6340	6210	8150	4390	6270	6258.75	4.68	0	-16093	6370	6320	6250	6200	6130	6345	6225	55	1880	500	4010	10	1	10996119	688	9.56	0.95	12	0.50	655.00	6562.00	9550	20230210	-34.45	5530	20221226	13.20	9550	-34.45	20230210	5560	12.59	20231113	9550	-34.45	20230210	5530	13.20	20221226	2.87	N	067920	500	54 억	514750	N	N	N	N
84	20231214	140605	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6260	-10	5	-0.16	328722060	52523	62.27	6280	6340	6210	8150	4390	6270	6258.63	4.68	0	-14375	6370	6320	6250	6200	6130	6345	6225	55	1880	500	4010	10	1	10996119	688	9.56	0.95	12	0.48	655.00	6562.00	9550	20230210	-34.45	5530	20221226	13.20	9550	-34.45	20230210	5560	12.59	20231113	9550	-34.45	20230210	5530	13.20	20221226	2.87	N	067920	500	54 억	514750	N	N	N	N
85	20231214	130614	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6220	-50	5	-0.80	301896170	48241	57.19	6280	6340	6210	8150	4390	6270	6258.08	4.68	0	-12240	6370	6320	6250	6200	6130	6345	6225	55	1880	500	4010	10	1	10996119	684	9.50	0.95	12	0.44	655.00	6562.00	9550	20230210	-34.87	5530	20221226	12.48	9550	-34.87	20230210	5560	11.87	20231113	9550	-34.87	20230210	5530	12.48	20221226	2.87	N	067920	500	54 억	514750	N	N	N	N
86	20231214	120625	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6240	-30	5	-0.48	277183390	44274	52.49	6280	6340	6210	8150	4390	6270	6260.64	4.68	0	-10597	6370	6320	6250	6200	6130	6345	6225	55	1880	500	4010	10	1	10996119	686	9.53	0.95	12	0.40	655.00	6562.00	9550	20230210	-34.66	5530	20221226	12.84	9550	-34.66	20230210	5560	12.23	20231113	9550	-34.66	20230210	5530	12.84	20221226	2.87	N	067920	500	54 억	514750	N	N	N	N
87	20231214	110600	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6240	-30	5	-0.48	243761260	38906	46.12	6280	6340	6220	8150	4390	6270	6265.39	4.68	0	-7720	6370	6320	6250	6200	6130	6345	6225	55	1880	500	4010	10	1	10996119	686	9.53	0.95	12	0.35	655.00	6562.00	9550	20230210	-34.66	5530	20221226	12.84	9550	-34.66	20230210	5560	12.23	20231113	9550	-34.66	20230210	5530	12.84	20221226	2.87	N	067920	500	54 억	514750	N	N	N	N
88	20231214	100553	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6270	0	3	0.00	161631490	25741	30.52	6280	6340	6250	8150	4390	6270	6279.15	4.68	0	-4248	6370	6320	6250	6200	6130	6345	6225	55	1880	500	4010	10	1	10996119	689	9.57	0.96	12	0.23	655.00	6562.00	9550	20230210	-34.35	5530	20221226	13.38	9550	-34.35	20230210	5560	12.77	20231113	9550	-34.35	20230210	5530	13.38	20221226	2.87	N	067920	500	54 억	514750	N	N	N	N
89	20231214	090533	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6290	20	2	0.32	41322440	6560	7.78	6280	6340	6280	8150	4390	6270	6299.15	4.68	0	1203	6370	6320	6250	6200	6130	6345	6225	55	1880	500	4010	10	1	10996119	692	9.60	0.96	12	0.06	655.00	6562.00	9550	20230210	-34.14	5530	20221226	13.74	9550	-34.14	20230210	5560	13.13	20231113	9550	-34.14	20230210	5530	13.74	20221226	2.87	N	067920	500	54 억	514750	N	N	N	N
90	20231213	160557	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6270	80	2	1.29	471058100	75466	127.15	6220	6300	6180	8040	4340	6190	6241.96	4.68	0	-200	6263	6226	6163	6126	6063	6245	6145	55	1850	500	3960	10	1	10996119	689	9.57	0.96	12	0.69	655.00	6562.00	9550	20230210	-34.35	5520	20221209	13.59	9550	-34.35	20230210	5560	12.77	20231113	9550	-34.35	20230210	5530	13.38	20221226	2.96	N	067920	500	54 억	514821	N	N	N	N
91	20231213	150609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6220	30	2	0.48	456625640	73161	123.26	6220	6300	6180	8040	4340	6190	6241.38	4.68	0	159	6263	6226	6163	6126	6063	6245	6145	55	1850	500	3960	10	1	10996119	684	9.50	0.95	12	0.67	655.00	6562.00	9550	20230210	-34.87	5520	20221209	12.68	9550	-34.87	20230210	5560	11.87	20231113	9550	-34.87	20230210	5530	12.48	20221226	2.96	N	067920	500	54 억	514821	N	N	N	N
92	20231213	140609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6280	90	2	1.45	401917840	64405	108.51	6220	6300	6180	8040	4340	6190	6240.48	4.68	0	1428	6263	6226	6163	6126	6063	6245	6145	55	1850	500	3960	10	1	10996119	691	9.59	0.96	12	0.59	655.00	6562.00	9550	20230210	-34.24	5520	20221209	13.77	9550	-34.24	20230210	5560	12.95	20231113	9550	-34.24	20230210	5530	13.56	20221226	2.96	N	067920	500	54 억	514821	N	N	N	N
93	20231213	130608	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6210	20	2	0.32	281280240	45061	75.92	6220	6300	6180	8040	4340	6190	6242.21	4.68	0	255	6263	6226	6163	6126	6063	6245	6145	55	1850	500	3960	10	1	10996119	683	9.48	0.95	12	0.41	655.00	6562.00	9550	20230210	-34.97	5520	20221209	12.50	9550	-34.97	20230210	5560	11.69	20231113	9550	-34.97	20230210	5530	12.30	20221226	2.96	N	067920	500	54 억	514821	N	N	N	N
94	20231213	120606	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6260	70	2	1.13	254737800	40796	68.73	6220	6300	6180	8040	4340	6190	6244.19	4.68	0	-1014	6263	6226	6163	6126	6063	6245	6145	55	1850	500	3960	10	1	10996119	688	9.56	0.95	12	0.37	655.00	6562.00	9550	20230210	-34.45	5520	20221209	13.41	9550	-34.45	20230210	5560	12.59	20231113	9550	-34.45	20230210	5530	13.20	20221226	2.96	N	067920	500	54 억	514821	N	N	N	N
95	20231213	110608	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6240	50	2	0.81	242867980	38896	65.53	6220	6300	6180	8040	4340	6190	6244.03	4.68	0	-609	6263	6226	6163	6126	6063	6245	6145	55	1850	500	3960	10	1	10996119	686	9.53	0.95	12	0.35	655.00	6562.00	9550	20230210	-34.66	5520	20221209	13.04	9550	-34.66	20230210	5560	12.23	20231113	9550	-34.66	20230210	5530	12.84	20221226	2.96	N	067920	500	54 억	514821	N	N	N	N
96	20231213	100612	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6250	60	2	0.97	237960710	38111	64.21	6220	6300	6180	8040	4340	6190	6243.89	4.68	0	-191	6263	6226	6163	6126	6063	6245	6145	55	1850	500	3960	10	1	10996119	687	9.54	0.95	12	0.35	655.00	6562.00	9550	20230210	-34.55	5520	20221209	13.22	9550	-34.55	20230210	5560	12.41	20231113	9550	-34.55	20230210	5530	13.02	20221226	2.96	N	067920	500	54 억	514821	N	N	N	N
97	20231213	090603	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6230	40	2	0.65	27338730	4398	7.41	6220	6250	6180	8040	4340	6190	6216.17	4.68	0	312	6263	6226	6163	6126	6063	6245	6145	55	1850	500	3960	10	1	10996119	685	9.51	0.95	12	0.04	655.00	6562.00	9550	20230210	-34.76	5520	20221209	12.86	9550	-34.76	20230210	5560	12.05	20231113	9550	-34.76	20230210	5530	12.66	20221226	2.96	N	067920	500	54 억	514821	N	N	N	N
98	20231212	160543	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6190	30	2	0.49	364265890	59229	116.01	6160	6200	6100	8000	4320	6160	6150.12	4.62	0	6265	6260	6210	6140	6090	6020	6235	6115	55	1840	500	3940	10	1	10996119	681	9.45	0.94	12	0.54	655.00	6562.00	9550	20230210	-35.18	5500	20221208	12.55	9550	-35.18	20230210	5560	11.33	20231113	9550	-35.18	20230210	5530	11.93	20221226	2.90	N	067920	500	54 억	508556	N	N	N	N
99	20231212	150549	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6190	30	2	0.49	319142240	51911	101.68	6160	6200	6100	8000	4320	6160	6147.87	4.62	0	5845	6260	6210	6140	6090	6020	6235	6115	55	1840	500	3940	10	1	10996119	681	9.45	0.94	12	0.47	655.00	6562.00	9550	20230210	-35.18	5500	20221208	12.55	9550	-35.18	20230210	5560	11.33	20231113	9550	-35.18	20230210	5530	11.93	20221226	2.90	N	067920	500	54 억	508556	N	N	N	N
100	20231212	140522	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6170	10	2	0.16	263413270	42898	84.02	6160	6190	6100	8000	4320	6160	6140.46	4.62	0	4313	6260	6210	6140	6090	6020	6235	6115	55	1840	500	3940	10	1	10996119	678	9.42	0.94	12	0.39	655.00	6562.00	9550	20230210	-35.39	5500	20221208	12.18	9550	-35.39	20230210	5560	10.97	20231113	9550	-35.39	20230210	5530	11.57	20221226	2.90	N	067920	500	54 억	508556	N	N	N	N
101	20231212	130520	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6130	-30	5	-0.49	169340510	27583	54.03	6160	6190	6100	8000	4320	6160	6139.31	4.62	0	1308	6260	6210	6140	6090	6020	6235	6115	55	1840	500	3940	10	1	10996119	674	9.36	0.93	12	0.25	655.00	6562.00	9550	20230210	-35.81	5500	20221208	11.45	9550	-35.81	20230210	5560	10.25	20231113	9550	-35.81	20230210	5530	10.85	20221226	2.90	N	067920	500	54 억	508556	N	N	N	N
102	20231212	120519	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6170	10	2	0.16	138307660	22530	44.13	6160	6190	6100	8000	4320	6160	6138.82	4.62	0	986	6260	6210	6140	6090	6020	6235	6115	55	1840	500	3940	10	1	10996119	678	9.42	0.94	12	0.20	655.00	6562.00	9550	20230210	-35.39	5500	20221208	12.18	9550	-35.39	20230210	5560	10.97	20231113	9550	-35.39	20230210	5530	11.57	20221226	2.90	N	067920	500	54 억	508556	N	N	N	N
103	20231212	110525	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6140	-20	5	-0.32	110399660	18009	35.27	6160	6190	6100	8000	4320	6160	6130.25	4.62	0	223	6260	6210	6140	6090	6020	6235	6115	55	1840	500	3940	10	1	10996119	675	9.37	0.94	12	0.16	655.00	6562.00	9550	20230210	-35.71	5500	20221208	11.64	9550	-35.71	20230210	5560	10.43	20231113	9550	-35.71	20230210	5530	11.03	20221226	2.90	N	067920	500	54 억	508556	N	N	N	N
104	20231212	100546	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6100	-60	5	-0.97	38064170	6219	12.18	6160	6190	6100	8000	4320	6160	6120.63	4.62	0	123	6260	6210	6140	6090	6020	6235	6115	55	1840	500	3940	10	1	10996119	671	9.31	0.93	12	0.06	655.00	6562.00	9550	20230210	-36.13	5500	20221208	10.91	9550	-36.13	20230210	5560	9.71	20231113	9550	-36.13	20230210	5530	10.31	20221226	2.90	N	067920	500	54 억	508556	N	N	N	N
105	20231212	090544	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6110	-50	5	-0.81	13339950	2174	4.26	6160	6190	6110	8000	4320	6160	6136.13	4.62	0	327	6260	6210	6140	6090	6020	6235	6115	55	1840	500	3940	10	1	10996119	672	9.33	0.93	12	0.02	655.00	6562.00	9550	20230210	-36.02	5500	20221208	11.09	9550	-36.02	20230210	5560	9.89	20231113	9550	-36.02	20230210	5530	10.49	20221226	2.90	N	067920	500	54 억	508556	N	N	N	N
106	20231211	160547	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6160	50	2	0.82	293294970	47901	120.46	6100	6190	6070	7940	4280	6110	6122.94	4.41	-7325	15954	6283	6196	6093	6006	5903	6145	5955	55	1830	500	3910	10	1	10996119	677	9.40	0.94	12	0.44	655.00	6562.00	9550	20230210	-35.50	5500	20221208	12.00	9550	-35.50	20230210	5560	10.79	20231113	9550	-35.50	20230210	5530	11.39	20221226	2.89	N	067920	500	54 억	485298	N	N	N	N
107	20231211	150544	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6170	60	2	0.98	280818140	45876	115.37	6100	6190	6070	7940	4280	6110	6121.25	4.41	-7325	15624	6283	6196	6093	6006	5903	6145	5955	55	1830	500	3910	10	1	10996119	678	9.42	0.94	12	0.42	655.00	6562.00	9550	20230210	-35.39	5500	20221208	12.18	9550	-35.39	20230210	5560	10.97	20231113	9550	-35.39	20230210	5530	11.57	20221226	2.89	N	067920	500	54 억	485298	N	N	N	N
108	20231211	140544	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6150	40	2	0.65	256254220	41883	105.33	6100	6190	6070	7940	4280	6110	6118.34	4.41	-7325	14820	6283	6196	6093	6006	5903	6145	5955	55	1830	500	3910	10	1	10996119	676	9.39	0.94	12	0.38	655.00	6562.00	9550	20230210	-35.60	5500	20221208	11.82	9550	-35.60	20230210	5560	10.61	20231113	9550	-35.60	20230210	5530	11.21	20221226	2.89	N	067920	500	54 억	485298	N	N	N	N
109	20231211	130546	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6150	40	2	0.65	238900670	39059	98.22	6100	6190	6070	7940	4280	6110	6116.41	4.41	-7325	13965	6283	6196	6093	6006	5903	6145	5955	55	1830	500	3910	10	1	10996119	676	9.39	0.94	12	0.36	655.00	6562.00	9550	20230210	-35.60	5500	20221208	11.82	9550	-35.60	20230210	5560	10.61	20231113	9550	-35.60	20230210	5530	11.21	20221226	2.89	N	067920	500	54 억	485298	N	N	N	N
110	20231211	120544	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6120	10	2	0.16	133270790	21835	54.91	6100	6190	6070	7940	4280	6110	6103.54	4.41	-7325	5752	6283	6196	6093	6006	5903	6145	5955	55	1830	500	3910	10	1	10996119	673	9.34	0.93	12	0.20	655.00	6562.00	9550	20230210	-35.92	5500	20221208	11.27	9550	-35.92	20230210	5560	10.07	20231113	9550	-35.92	20230210	5530	10.67	20221226	2.89	N	067920	500	54 억	485298	N	N	N	N
111	20231211	110543	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6140	30	2	0.49	101110060	16572	41.67	6100	6190	6070	7940	4280	6110	6101.25	4.41	-7325	3534	6283	6196	6093	6006	5903	6145	5955	55	1830	500	3910	10	1	10996119	675	9.37	0.94	12	0.15	655.00	6562.00	9550	20230210	-35.71	5500	20221208	11.64	9550	-35.71	20230210	5560	10.43	20231113	9550	-35.71	20230210	5530	11.03	20221226	2.89	N	067920	500	54 억	485298	N	N	N	N
112	20231211	100542	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6100	-10	5	-0.16	69260570	11366	28.58	6100	6190	6070	7940	4280	6110	6093.65	4.41	-7325	1829	6283	6196	6093	6006	5903	6145	5955	55	1830	500	3910	10	1	10996119	671	9.31	0.93	12	0.10	655.00	6562.00	9550	20230210	-36.13	5500	20221208	10.91	9550	-36.13	20230210	5560	9.71	20231113	9550	-36.13	20230210	5530	10.31	20221226	2.89	N	067920	500	54 억	485298	N	N	N	N
113	20231211	090540	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6100	-10	5	-0.16	6219230	1019	2.56	6100	6190	6100	7940	4280	6110	6103.19	4.41	-7325	-244	6283	6196	6093	6006	5903	6145	5955	55	1830	500	3910	10	1	10996119	671	9.31	0.93	12	0.01	655.00	6562.00	9550	20230210	-36.13	5500	20221208	10.91	9550	-36.13	20230210	5560	9.71	20231113	9550	-36.13	20230210	5530	10.31	20221226	2.89	N	067920	500	54 억	485298	N	N	N	N
114	20231208	160536	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6110	-10	5	-0.16	240788290	39763	96.43	6130	6180	5990	7950	4290	6120	6055.57	4.41	0	7474	6273	6196	6123	6046	5973	6160	6010	55	1830	500	3910	10	1	10996119	672	9.33	0.93	12	0.36	655.00	6562.00	9550	20230210	-36.02	5500	20221208	11.09	9550	-36.02	20230210	5560	9.89	20231113	9550	-36.02	20230210	5500	11.09	20221208	2.92	N	067920	500	54 억	485298	N	N	N	N
115	20231208	150538	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6030	-90	5	-1.47	204828740	33817	82.01	6130	6180	5990	7950	4290	6120	6056.98	4.41	0	7794	6273	6196	6123	6046	5973	6160	6010	55	1830	500	3910	10	1	10996119	663	9.21	0.92	12	0.31	655.00	6562.00	9550	20230210	-36.86	5500	20221208	9.64	9550	-36.86	20230210	5560	8.45	20231113	9550	-36.86	20230210	5500	9.64	20221208	2.92	N	067920	500	54 억	485298	N	N	N	N
116	20231208	140538	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6110	-10	5	-0.16	98269580	16163	39.20	6130	6180	6050	7950	4290	6120	6079.91	4.41	0	3782	6273	6196	6123	6046	5973	6160	6010	55	1830	500	3910	10	1	10996119	672	9.33	0.93	12	0.15	655.00	6562.00	9550	20230210	-36.02	5500	20221208	11.09	9550	-36.02	20230210	5560	9.89	20231113	9550	-36.02	20230210	5500	11.09	20221208	2.92	N	067920	500	54 억	485298	N	N	N	N
117	20231208	130537	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6070	-50	5	-0.82	83234040	13691	33.20	6130	6180	6050	7950	4290	6120	6079.47	4.41	0	2516	6273	6196	6123	6046	5973	6160	6010	55	1830	500	3910	10	1	10996119	667	9.27	0.93	12	0.12	655.00	6562.00	9550	20230210	-36.44	5500	20221208	10.36	9550	-36.44	20230210	5560	9.17	20231113	9550	-36.44	20230210	5500	10.36	20221208	2.92	N	067920	500	54 억	485298	N	N	N	N
118	20231208	120534	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6060	-60	5	-0.98	75571420	12426	30.13	6130	6180	6050	7950	4290	6120	6081.72	4.41	0	2281	6273	6196	6123	6046	5973	6160	6010	55	1830	500	3910	10	1	10996119	666	9.25	0.92	12	0.11	655.00	6562.00	9550	20230210	-36.54	5500	20221208	10.18	9550	-36.54	20230210	5560	8.99	20231113	9550	-36.54	20230210	5500	10.18	20221208	2.92	N	067920	500	54 억	485298	N	N	N	N
119	20231208	110532	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6100	-20	5	-0.33	24140020	3947	9.57	6130	6180	6090	7950	4290	6120	6116.04	4.41	0	196	6273	6196	6123	6046	5973	6160	6010	55	1830	500	3910	10	1	10996119	671	9.31	0.93	12	0.04	655.00	6562.00	9550	20230210	-36.13	5500	20221208	10.91	9550	-36.13	20230210	5560	9.71	20231113	9550	-36.13	20230210	5500	10.91	20221208	2.92	N	067920	500	54 억	485298	N	N	N	N
120	20231208	100540	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6110	-10	5	-0.16	15463080	2524	6.12	6130	6180	6100	7950	4290	6120	6126.42	4.41	0	98	6273	6196	6123	6046	5973	6160	6010	55	1830	500	3910	10	1	10996119	672	9.33	0.93	12	0.02	655.00	6562.00	9550	20230210	-36.02	5500	20221208	11.09	9550	-36.02	20230210	5560	9.89	20231113	9550	-36.02	20230210	5500	11.09	20221208	2.92	N	067920	500	54 억	485298	N	N	N	N
121	20231208	090531	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6140	20	2	0.33	2701920	441	1.07	6130	6150	6100	7950	4290	6120	6126.80	4.41	0	200	6273	6196	6123	6046	5973	6160	6010	55	1830	500	3910	10	1	10996119	675	9.37	0.94	12	0.00	655.00	6562.00	9550	20230210	-35.71	5500	20221208	11.64	9550	-35.71	20230210	5560	10.43	20231113	9550	-35.71	20230210	5500	11.64	20221208	2.92	N	067920	500	54 억	485298	N	N	N	N
122	20231207	160534	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6120	-30	5	-0.49	252193280	41236	109.41	6200	6200	6050	7990	4310	6150	6115.84	4.41	0	352	6243	6196	6103	6056	5963	6220	6080	55	1840	500	3930	10	1	10996119	673	9.34	0.93	12	0.38	655.00	6562.00	9550	20230210	-35.92	5500	20221208	11.27	9550	-35.92	20230210	5560	10.07	20231113	9550	-35.92	20230210	5500	11.27	20221208	2.99	N	067920	500	54 억	484702	N	N	N	N
123	20231207	150535	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6100	-50	5	-0.81	245721080	40178	106.60	6200	6200	6050	7990	4310	6150	6115.80	4.41	0	981	6243	6196	6103	6056	5963	6220	6080	55	1840	500	3930	10	1	10996119	671	9.31	0.93	12	0.37	655.00	6562.00	9550	20230210	-36.13	5500	20221208	10.91	9550	-36.13	20230210	5560	9.71	20231113	9550	-36.13	20230210	5500	10.91	20221208	2.99	N	067920	500	54 억	484702	N	N	N	N
124	20231207	140532	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6130	-20	5	-0.33	229996740	37596	99.75	6200	6200	6050	7990	4310	6150	6117.57	4.41	0	838	6243	6196	6103	6056	5963	6220	6080	55	1840	500	3930	10	1	10996119	674	9.36	0.93	12	0.34	655.00	6562.00	9550	20230210	-35.81	5500	20221208	11.45	9550	-35.81	20230210	5560	10.25	20231113	9550	-35.81	20230210	5500	11.45	20221208	2.99	N	067920	500	54 억	484702	N	N	N	N
125	20231207	130533	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6110	-40	5	-0.65	188415300	30820	81.77	6200	6200	6050	7990	4310	6150	6113.39	4.41	0	-144	6243	6196	6103	6056	5963	6220	6080	55	1840	500	3930	10	1	10996119	672	9.33	0.93	12	0.28	655.00	6562.00	9550	20230210	-36.02	5500	20221208	11.09	9550	-36.02	20230210	5560	9.89	20231113	9550	-36.02	20230210	5500	11.09	20221208	2.99	N	067920	500	54 억	484702	N	N	N	N
126	20231207	120534	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6080	-70	5	-1.14	156280920	25543	67.77	6200	6200	6050	7990	4310	6150	6118.33	4.41	0	-2055	6243	6196	6103	6056	5963	6220	6080	55	1840	500	3930	10	1	10996119	669	9.28	0.93	12	0.23	655.00	6562.00	9550	20230210	-36.34	5500	20221208	10.55	9550	-36.34	20230210	5560	9.35	20231113	9550	-36.34	20230210	5500	10.55	20221208	2.99	N	067920	500	54 억	484702	N	N	N	N
127	20231207	110531	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6100	-50	5	-0.81	137957640	22529	59.77	6200	6200	6050	7990	4310	6150	6123.54	4.41	0	-2146	6243	6196	6103	6056	5963	6220	6080	55	1840	500	3930	10	1	10996119	671	9.31	0.93	12	0.20	655.00	6562.00	9550	20230210	-36.13	5500	20221208	10.91	9550	-36.13	20230210	5560	9.71	20231113	9550	-36.13	20230210	5500	10.91	20221208	2.99	N	067920	500	54 억	484702	N	N	N	N
128	20231207	100529	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6150	0	3	0.00	96347570	15698	41.65	6200	6200	6070	7990	4310	6150	6137.56	4.41	0	-505	6243	6196	6103	6056	5963	6220	6080	55	1840	500	3930	10	1	10996119	676	9.39	0.94	12	0.14	655.00	6562.00	9550	20230210	-35.60	5500	20221208	11.82	9550	-35.60	20230210	5560	10.61	20231113	9550	-35.60	20230210	5500	11.82	20221208	2.99	N	067920	500	54 억	484702	N	N	N	N
129	20231207	090535	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6100	-50	5	-0.81	27699050	4503	11.95	6200	6200	6100	7990	4310	6150	6151.25	4.41	0	389	6243	6196	6103	6056	5963	6220	6080	55	1840	500	3930	10	1	10996119	671	9.31	0.93	12	0.04	655.00	6562.00	9550	20230210	-36.13	5500	20221208	10.91	9550	-36.13	20230210	5560	9.71	20231113	9550	-36.13	20230210	5500	10.91	20221208	2.99	N	067920	500	54 억	484702	N	N	N	N
130	20231206	160525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6150	50	2	0.82	227657880	37602	66.69	6070	6150	6010	7930	4270	6100	6054.41	4.39	0	264	6313	6206	6123	6016	5933	6165	5975	55	1830	500	3900	10	1	10996119	676	9.39	0.94	12	0.34	655.00	6562.00	9550	20230210	-35.60	5500	20221208	11.82	9550	-35.60	20230210	5560	10.61	20231113	9550	-35.60	20230210	5500	11.82	20221208	2.94	N	067920	500	54 억	482361	N	N	N	N
131	20231206	150535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6110	10	2	0.16	218795340	36156	64.13	6070	6110	6010	7930	4270	6100	6051.43	4.39	0	421	6313	6206	6123	6016	5933	6165	5975	55	1830	500	3900	10	1	10996119	672	9.33	0.93	12	0.33	655.00	6562.00	9550	20230210	-36.02	5500	20221208	11.09	9550	-36.02	20230210	5560	9.89	20231113	9550	-36.02	20230210	5500	11.09	20221208	2.94	N	067920	500	54 억	482361	N	N	N	N
132	20231206	140533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6050	-50	5	-0.82	188163220	31114	55.19	6070	6110	6010	7930	4270	6100	6047.54	4.39	0	-948	6313	6206	6123	6016	5933	6165	5975	55	1830	500	3900	10	1	10996119	665	9.24	0.92	12	0.28	655.00	6562.00	9550	20230210	-36.65	5500	20221208	10.00	9550	-36.65	20230210	5560	8.81	20231113	9550	-36.65	20230210	5500	10.00	20221208	2.94	N	067920	500	54 억	482361	N	N	N	N
133	20231206	130528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6050	-50	5	-0.82	173205910	28642	50.80	6070	6110	6010	7930	4270	6100	6047.27	4.39	0	-1805	6313	6206	6123	6016	5933	6165	5975	55	1830	500	3900	10	1	10996119	665	9.24	0.92	12	0.26	655.00	6562.00	9550	20230210	-36.65	5500	20221208	10.00	9550	-36.65	20230210	5560	8.81	20231113	9550	-36.65	20230210	5500	10.00	20221208	2.94	N	067920	500	54 억	482361	N	N	N	N
134	20231206	120524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6040	-60	5	-0.98	133263840	22040	39.09	6070	6110	6010	7930	4270	6100	6046.45	4.39	0	-3118	6313	6206	6123	6016	5933	6165	5975	55	1830	500	3900	10	1	10996119	664	9.22	0.92	12	0.20	655.00	6562.00	9550	20230210	-36.75	5500	20221208	9.82	9550	-36.75	20230210	5560	8.63	20231113	9550	-36.75	20230210	5500	9.82	20221208	2.94	N	067920	500	54 억	482361	N	N	N	N
135	20231206	110534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6080	-20	5	-0.33	113047460	18694	33.16	6070	6110	6010	7930	4270	6100	6047.26	4.39	0	-3809	6313	6206	6123	6016	5933	6165	5975	55	1830	500	3900	10	1	10996119	669	9.28	0.93	12	0.17	655.00	6562.00	9550	20230210	-36.34	5500	20221208	10.55	9550	-36.34	20230210	5560	9.35	20231113	9550	-36.34	20230210	5500	10.55	20221208	2.94	N	067920	500	54 억	482361	N	N	N	N
136	20231206	100530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6080	-20	5	-0.33	27303070	4501	7.98	6070	6110	6030	7930	4270	6100	6066.00	4.39	0	20	6313	6206	6123	6016	5933	6165	5975	55	1830	500	3900	10	1	10996119	669	9.28	0.93	12	0.04	655.00	6562.00	9550	20230210	-36.34	5500	20221208	10.55	9550	-36.34	20230210	5560	9.35	20231113	9550	-36.34	20230210	5500	10.55	20221208	2.94	N	067920	500	54 억	482361	N	N	N	N
137	20231206	090530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6040	-60	5	-0.98	7258150	1199	2.13	6070	6100	6030	7930	4270	6100	6053.50	4.39	0	229	6313	6206	6123	6016	5933	6165	5975	55	1830	500	3900	10	1	10996119	664	9.22	0.92	12	0.01	655.00	6562.00	9550	20230210	-36.75	5500	20221208	9.82	9550	-36.75	20230210	5560	8.63	20231113	9550	-36.75	20230210	5500	9.82	20221208	2.94	N	067920	500	54 억	482361	N	N	N	N
138	20231205	160532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6100	-70	5	-1.13	342864960	56305	116.07	6150	6230	6040	8020	4320	6170	6089.41	4.40	0	-1042	6330	6250	6150	6070	5970	6290	6110	55	1850	500	3940	10	1	10996119	671	9.31	0.93	12	0.51	655.00	6562.00	9550	20230210	-36.13	5500	20221208	10.91	9550	-36.13	20230210	5560	9.71	20231113	9550	-36.13	20230210	5500	10.91	20221208	3.04	N	067920	500	54 억	483337	N	N	N	N
139	20231205	150530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6060	-110	5	-1.78	323569920	53134	109.53	6150	6230	6040	8020	4320	6170	6089.70	4.40	0	-55	6330	6250	6150	6070	5970	6290	6110	55	1850	500	3940	10	1	10996119	666	9.25	0.92	12	0.48	655.00	6562.00	9550	20230210	-36.54	5500	20221208	10.18	9550	-36.54	20230210	5560	8.99	20231113	9550	-36.54	20230210	5500	10.18	20221208	3.04	N	067920	500	54 억	483337	N	N	N	N
140	20231205	140531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6070	-100	5	-1.62	246556740	40402	83.28	6150	6230	6040	8020	4320	6170	6102.59	4.40	0	3488	6330	6250	6150	6070	5970	6290	6110	55	1850	500	3940	10	1	10996119	667	9.27	0.93	12	0.37	655.00	6562.00	9550	20230210	-36.44	5500	20221208	10.36	9550	-36.44	20230210	5560	9.17	20231113	9550	-36.44	20230210	5500	10.36	20221208	3.04	N	067920	500	54 억	483337	N	N	N	N
141	20231205	130529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6120	-50	5	-0.81	193585950	31693	65.33	6150	6230	6070	8020	4320	6170	6108.16	4.40	0	4614	6330	6250	6150	6070	5970	6290	6110	55	1850	500	3940	10	1	10996119	673	9.34	0.93	12	0.29	655.00	6562.00	9550	20230210	-35.92	5500	20221208	11.27	9550	-35.92	20230210	5560	10.07	20231113	9550	-35.92	20230210	5500	11.27	20221208	3.04	N	067920	500	54 억	483337	N	N	N	N
142	20231205	120526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6120	-50	5	-0.81	188554520	30871	63.64	6150	6230	6070	8020	4320	6170	6107.82	4.40	0	4871	6330	6250	6150	6070	5970	6290	6110	55	1850	500	3940	10	1	10996119	673	9.34	0.93	12	0.28	655.00	6562.00	9550	20230210	-35.92	5500	20221208	11.27	9550	-35.92	20230210	5560	10.07	20231113	9550	-35.92	20230210	5500	11.27	20221208	3.04	N	067920	500	54 억	483337	N	N	N	N
143	20231205	110526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6090	-80	5	-1.30	170723110	27948	57.61	6150	6230	6070	8020	4320	6170	6108.60	4.40	0	4973	6330	6250	6150	6070	5970	6290	6110	55	1850	500	3940	10	1	10996119	670	9.30	0.93	12	0.25	655.00	6562.00	9550	20230210	-36.23	5500	20221208	10.73	9550	-36.23	20230210	5560	9.53	20231113	9550	-36.23	20230210	5500	10.73	20221208	3.04	N	067920	500	54 억	483337	N	N	N	N
144	20231205	100527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6150	-20	5	-0.32	62479370	10219	21.07	6150	6230	6070	8020	4320	6170	6114.04	4.40	0	392	6330	6250	6150	6070	5970	6290	6110	55	1850	500	3940	10	1	10996119	676	9.39	0.94	12	0.09	655.00	6562.00	9550	20230210	-35.60	5500	20221208	11.82	9550	-35.60	20230210	5560	10.61	20231113	9550	-35.60	20230210	5500	11.82	20221208	3.04	N	067920	500	54 억	483337	N	N	N	N
145	20231205	090525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6090	-80	5	-1.30	26825960	4393	9.06	6150	6150	6080	8020	4320	6170	6106.52	4.40	0	403	6330	6250	6150	6070	5970	6290	6110	55	1850	500	3940	10	1	10996119	670	9.30	0.93	12	0.04	655.00	6562.00	9550	20230210	-36.23	5500	20221208	10.73	9550	-36.23	20230210	5560	9.53	20231113	9550	-36.23	20230210	5500	10.73	20221208	3.04	N	067920	500	54 억	483337	N	N	N	N
146	20231204	160526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6170	50	2	0.82	297590780	48511	75.42	6120	6230	6050	7950	4290	6120	6134.46	4.38	0	1494	6260	6190	6110	6040	5960	6150	6000	55	1830	500	3910	10	1	10996119	678	9.42	0.94	12	0.44	655.00	6562.00	9550	20230210	-35.39	5500	20221208	12.18	9550	-35.39	20230210	5560	10.97	20231113	9550	-35.39	20230210	5500	12.18	20221208	3.29	N	067920	500	54 억	481886	N	N	N	N
147	20231204	150527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6160	40	2	0.65	232211550	37903	58.93	6120	6230	6050	7950	4290	6120	6126.47	4.38	0	1486	6260	6190	6110	6040	5960	6150	6000	55	1830	500	3910	10	1	10996119	677	9.40	0.94	12	0.34	655.00	6562.00	9550	20230210	-35.50	5500	20221208	12.00	9550	-35.50	20230210	5560	10.79	20231113	9550	-35.50	20230210	5500	12.00	20221208	3.29	N	067920	500	54 억	481886	N	N	N	N
148	20231204	140524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6190	70	2	1.14	208824830	34102	53.02	6120	6230	6050	7950	4290	6120	6123.54	4.38	0	1159	6260	6190	6110	6040	5960	6150	6000	55	1830	500	3910	10	1	10996119	681	9.45	0.94	12	0.31	655.00	6562.00	9550	20230210	-35.18	5500	20221208	12.55	9550	-35.18	20230210	5560	11.33	20231113	9550	-35.18	20230210	5500	12.55	20221208	3.29	N	067920	500	54 억	481886	N	N	N	N
149	20231204	130523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6070	-50	5	-0.82	113019910	18550	28.84	6120	6200	6050	7950	4290	6120	6092.72	4.38	0	-508	6260	6190	6110	6040	5960	6150	6000	55	1830	500	3910	10	1	10996119	667	9.27	0.93	12	0.17	655.00	6562.00	9550	20230210	-36.44	5500	20221208	10.36	9550	-36.44	20230210	5560	9.17	20231113	9550	-36.44	20230210	5500	10.36	20221208	3.29	N	067920	500	54 억	481886	N	N	N	N
150	20231204	120521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6080	-40	5	-0.65	105402430	17298	26.89	6120	6200	6050	7950	4290	6120	6093.33	4.38	0	-1134	6260	6190	6110	6040	5960	6150	6000	55	1830	500	3910	10	1	10996119	669	9.28	0.93	12	0.16	655.00	6562.00	9550	20230210	-36.34	5500	20221208	10.55	9550	-36.34	20230210	5560	9.35	20231113	9550	-36.34	20230210	5500	10.55	20221208	3.29	N	067920	500	54 억	481886	N	N	N	N
151	20231204	110525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6080	-40	5	-0.65	76865580	12615	19.61	6120	6200	6050	7950	4290	6120	6093.19	4.38	0	-1823	6260	6190	6110	6040	5960	6150	6000	55	1830	500	3910	10	1	10996119	669	9.28	0.93	12	0.11	655.00	6562.00	9550	20230210	-36.34	5500	20221208	10.55	9550	-36.34	20230210	5560	9.35	20231113	9550	-36.34	20230210	5500	10.55	20221208	3.29	N	067920	500	54 억	481886	N	N	N	N
152	20231204	100524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6070	-50	5	-0.82	46894070	7674	11.93	6120	6200	6060	7950	4290	6120	6110.77	4.38	0	-1602	6260	6190	6110	6040	5960	6150	6000	55	1830	500	3910	10	1	10996119	667	9.27	0.93	12	0.07	655.00	6562.00	9550	20230210	-36.44	5500	20221208	10.36	9550	-36.44	20230210	5560	9.17	20231113	9550	-36.44	20230210	5500	10.36	20221208	3.29	N	067920	500	54 억	481886	N	N	N	N
153	20231204	090523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6100	-20	5	-0.33	16726300	2737	4.26	6120	6170	6090	7950	4290	6120	6111.18	4.38	0	-144	6260	6190	6110	6040	5960	6150	6000	55	1830	500	3910	10	1	10996119	671	9.31	0.93	12	0.02	655.00	6562.00	9550	20230210	-36.13	5500	20221208	10.91	9550	-36.13	20230210	5560	9.71	20231113	9550	-36.13	20230210	5500	10.91	20221208	3.29	N	067920	500	54 억	481886	N	N	N	N
154	20231201	160523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6120	-40	5	-0.65	386386810	63321	43.42	6130	6180	6030	8000	4320	6160	6102.03	4.24	0	12883	6466	6312	6176	6022	5886	6245	5955	55	1840	500	3940	10	1	10996119	673	9.34	0.93	12	0.58	655.00	6562.00	9550	20230210	-35.92	5500	20221208	11.27	9550	-35.92	20230210	5560	10.07	20231113	9550	-35.92	20230210	5500	11.27	20221208	3.28	N	067920	500	54 억	466486	N	N	N	N
155	20231201	150522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6130	-30	5	-0.49	370601380	60746	41.65	6130	6180	6030	8000	4320	6160	6100.84	4.24	0	13455	6466	6312	6176	6022	5886	6245	5955	55	1840	500	3940	10	1	10996119	674	9.36	0.93	12	0.55	655.00	6562.00	9550	20230210	-35.81	5500	20221208	11.45	9550	-35.81	20230210	5560	10.25	20231113	9550	-35.81	20230210	5500	11.45	20221208	3.28	N	067920	500	54 억	466486	N	N	N	N
156	20231201	140523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6090	-70	5	-1.14	299932480	49190	33.73	6130	6180	6030	8000	4320	6160	6097.43	4.24	0	12224	6466	6312	6176	6022	5886	6245	5955	55	1840	500	3940	10	1	10996119	670	9.30	0.93	12	0.45	655.00	6562.00	9550	20230210	-36.23	5500	20221208	10.73	9550	-36.23	20230210	5560	9.53	20231113	9550	-36.23	20230210	5500	10.73	20221208	3.28	N	067920	500	54 억	466486	N	N	N	N
157	20231201	130521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6100	-60	5	-0.97	258446080	42387	29.06	6130	6180	6030	8000	4320	6160	6097.30	4.24	0	10671	6466	6312	6176	6022	5886	6245	5955	55	1840	500	3940	10	1	10996119	671	9.31	0.93	12	0.39	655.00	6562.00	9550	20230210	-36.13	5500	20221208	10.91	9550	-36.13	20230210	5560	9.71	20231113	9550	-36.13	20230210	5500	10.91	20221208	3.28	N	067920	500	54 억	466486	N	N	N	N
158	20231201	120527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6080	-80	5	-1.30	233858620	38346	26.29	6130	6180	6030	8000	4320	6160	6098.64	4.24	0	10197	6466	6312	6176	6022	5886	6245	5955	55	1840	500	3940	10	1	10996119	669	9.28	0.93	12	0.35	655.00	6562.00	9550	20230210	-36.34	5500	20221208	10.55	9550	-36.34	20230210	5560	9.35	20231113	9550	-36.34	20230210	5500	10.55	20221208	3.28	N	067920	500	54 억	466486	N	N	N	N
159	20231201	110524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6130	-30	5	-0.49	198125030	32485	22.27	6130	6180	6030	8000	4320	6160	6098.97	4.24	0	8723	6466	6312	6176	6022	5886	6245	5955	55	1840	500	3940	10	1	10996119	674	9.36	0.93	12	0.30	655.00	6562.00	9550	20230210	-35.81	5500	20221208	11.45	9550	-35.81	20230210	5560	10.25	20231113	9550	-35.81	20230210	5500	11.45	20221208	3.28	N	067920	500	54 억	466486	N	N	N	N
160	20231201	100527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6070	-90	5	-1.46	94913280	15630	10.72	6130	6130	6030	8000	4320	6160	6072.51	4.24	0	5526	6466	6312	6176	6022	5886	6245	5955	55	1840	500	3940	10	1	10996119	667	9.27	0.93	12	0.14	655.00	6562.00	9550	20230210	-36.44	5500	20221208	10.36	9550	-36.44	20230210	5560	9.17	20231113	9550	-36.44	20230210	5500	10.36	20221208	3.28	N	067920	500	54 억	466486	N	N	N	N
161	20231201	090521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	6100	-60	5	-0.97	2909530	475	0.33	6130	6130	6100	8000	4320	6160	6125.33	4.24	0	-9	6466	6312	6176	6022	5886	6245	5955	55	1840	500	3940	10	1	10996119	671	9.31	0.93	12	0.00	655.00	6562.00	9550	20230210	-36.13	5500	20221208	10.91	9550	-36.13	20230210	5560	9.71	20231113	9550	-36.13	20230210	5500	10.91	20221208	3.28	N	067920	500	54 억	466486	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History