KissMeData/413640/price/prices-20231201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20231229	161400	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	300	2	3.36	661137230	72227	69.92	9000	9370	8960	11620	6260	8940	9153.12	0.75	9109	9119	9520	9230	9040	8750	8560	9135	8655	36	2680	500	6250	10	1	7206940	666	15.22	4.10	12	1.00	607.00	2251.00	17400	20231109	-46.90	8850	20231227	4.41	17400	-46.90	20231109	8850	4.41	20231227	17400	-46.90	20231109	8850	4.41	20231227	0.45	N	413640	500	36 억	54224	N	N	N	00	N
3	20231229	151348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	300	2	3.36	661137230	72227	69.92	9000	9370	8960	11620	6260	8940	9153.12	0.75	9109	9119	9520	9230	9040	8750	8560	9135	8655	36	2680	500	6250	10	1	7206940	666	15.22	4.10	12	1.00	607.00	2251.00	17400	20231109	-46.90	8850	20231227	4.41	17400	-46.90	20231109	8850	4.41	20231227	17400	-46.90	20231109	8850	4.41	20231227	0.45	N	413640	500	36 억	54224	N	N	N	00	N
4	20231229	141346	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	300	2	3.36	661137230	72227	69.92	9000	9370	8960	11620	6260	8940	9153.12	0.75	9109	9119	9520	9230	9040	8750	8560	9135	8655	36	2680	500	6250	10	1	7206940	666	15.22	4.10	12	1.00	607.00	2251.00	17400	20231109	-46.90	8850	20231227	4.41	17400	-46.90	20231109	8850	4.41	20231227	17400	-46.90	20231109	8850	4.41	20231227	0.45	N	413640	500	36 억	54224	N	N	N	00	N
5	20231229	131347	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	300	2	3.36	661137230	72227	69.92	9000	9370	8960	11620	6260	8940	9153.12	0.75	9109	9119	9520	9230	9040	8750	8560	9135	8655	36	2680	500	6250	10	1	7206940	666	15.22	4.10	12	1.00	607.00	2251.00	17400	20231109	-46.90	8850	20231227	4.41	17400	-46.90	20231109	8850	4.41	20231227	17400	-46.90	20231109	8850	4.41	20231227	0.45	N	413640	500	36 억	54224	N	N	N	00	N
6	20231229	121351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	300	2	3.36	661137230	72227	69.92	9000	9370	8960	11620	6260	8940	9153.12	0.75	9109	9119	9520	9230	9040	8750	8560	9135	8655	36	2680	500	6250	10	1	7206940	666	15.22	4.10	12	1.00	607.00	2251.00	17400	20231109	-46.90	8850	20231227	4.41	17400	-46.90	20231109	8850	4.41	20231227	17400	-46.90	20231109	8850	4.41	20231227	0.45	N	413640	500	36 억	54224	N	N	N	00	N
7	20231229	111247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	300	2	3.36	661137230	72227	69.92	9000	9370	8960	11620	6260	8940	9153.12	0.75	9109	9119	9520	9230	9040	8750	8560	9135	8655	36	2680	500	6250	10	1	7206940	666	15.22	4.10	12	1.00	607.00	2251.00	17400	20231109	-46.90	8850	20231227	4.41	17400	-46.90	20231109	8850	4.41	20231227	17400	-46.90	20231109	8850	4.41	20231227	0.45	N	413640	500	36 억	54224	N	N	N	00	N
8	20231229	101301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	300	2	3.36	661137230	72227	69.92	9000	9370	8960	11620	6260	8940	9153.12	0.75	9109	9119	9520	9230	9040	8750	8560	9135	8655	36	2680	500	6250	10	1	7206940	666	15.22	4.10	12	1.00	607.00	2251.00	17400	20231109	-46.90	8850	20231227	4.41	17400	-46.90	20231109	8850	4.41	20231227	17400	-46.90	20231109	8850	4.41	20231227	0.45	N	413640	500	36 억	54224	N	N	N	00	N
9	20231229	091259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9240	300	2	3.36	661137230	72227	69.92	9000	9370	8960	11620	6260	8940	9153.12	0.75	9109	9119	9520	9230	9040	8750	8560	9135	8655	36	2680	500	6250	10	1	7206940	666	15.22	4.10	12	1.00	607.00	2251.00	17400	20231109	-46.90	8850	20231227	4.41	17400	-46.90	20231109	8850	4.41	20231227	17400	-46.90	20231109	8850	4.41	20231227	0.45	N	413640	500	36 억	54224	N	N	N	00	N
10	20231228	161247	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9240	300	2	3.36	658184040	71907	69.61	9000	9370	8960	11620	6260	8940	9153.12	0.63	0	9119	9520	9230	9040	8750	8560	9135	8655	36	2680	500	6250	10	1	7206940	666	15.22	4.10	12	1.00	607.00	2251.00	17400	20231109	-46.90	8850	20231227	4.41	17400	-46.90	20231109	8850	4.41	20231227	17400	-46.90	20231109	8850	4.41	20231227	0.45	N	413640	500	36 억	45115	N	N	N	00	N
11	20231228	151256	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9180	240	2	2.68	622622630	68048	65.87	9000	9370	8960	11620	6260	8940	9149.76	0.63	0	7699	9520	9230	9040	8750	8560	9135	8655	36	2680	500	6250	10	1	7206940	662	15.12	4.08	12	0.94	607.00	2251.00	17400	20231109	-47.24	8850	20231227	3.73	17400	-47.24	20231109	8850	3.73	20231227	17400	-47.24	20231109	8850	3.73	20231227	0.45	N	413640	500	36 억	45115	N	N	N	00	N
12	20231228	141251	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9110	170	2	1.90	529843630	57901	56.05	9000	9370	8960	11620	6260	8940	9150.85	0.63	0	5839	9520	9230	9040	8750	8560	9135	8655	36	2680	500	6250	10	1	7206940	657	15.01	4.05	12	0.80	607.00	2251.00	17400	20231109	-47.64	8850	20231227	2.94	17400	-47.64	20231109	8850	2.94	20231227	17400	-47.64	20231109	8850	2.94	20231227	0.45	N	413640	500	36 억	45115	N	N	N	00	N
13	20231228	121249	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9140	200	2	2.24	385779860	42006	40.66	9000	9370	8960	11620	6260	8940	9183.92	0.63	0	5974	9520	9230	9040	8750	8560	9135	8655	36	2680	500	6250	10	1	7206940	659	15.06	4.06	12	0.58	607.00	2251.00	17400	20231109	-47.47	8850	20231227	3.28	17400	-47.47	20231109	8850	3.28	20231227	17400	-47.47	20231109	8850	3.28	20231227	0.45	N	413640	500	36 억	45115	N	N	N	00	N
14	20231228	111254	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9170	230	2	2.57	358237950	38983	37.74	9000	9370	8960	11620	6260	8940	9189.59	0.63	0	5811	9520	9230	9040	8750	8560	9135	8655	36	2680	500	6250	10	1	7206940	661	15.11	4.07	12	0.54	607.00	2251.00	17400	20231109	-47.30	8850	20231227	3.62	17400	-47.30	20231109	8850	3.62	20231227	17400	-47.30	20231109	8850	3.62	20231227	0.45	N	413640	500	36 억	45115	N	N	N	00	N
15	20231228	101248	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9300	360	2	4.03	228958960	25010	24.21	9000	9330	8960	11620	6260	8940	9154.70	0.63	0	4716	9520	9230	9040	8750	8560	9135	8655	36	2680	500	6250	10	1	7206940	670	15.32	4.13	12	0.35	607.00	2251.00	17400	20231109	-46.55	8850	20231227	5.08	17400	-46.55	20231109	8850	5.08	20231227	17400	-46.55	20231109	8850	5.08	20231227	0.45	N	413640	500	36 억	45115	N	N	N	00	N
16	20231228	091307	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9080	140	2	1.57	46125870	5108	4.94	9000	9080	8960	11620	6260	8940	9030.12	0.63	0	-259	9520	9230	9040	8750	8560	9135	8655	36	2680	500	6250	10	1	7206940	654	14.96	4.03	12	0.07	607.00	2251.00	17400	20231109	-47.82	8850	20231227	2.60	17400	-47.82	20231109	8850	2.60	20231227	17400	-47.82	20231109	8850	2.60	20231227	0.45	N	413640	500	36 억	45115	N	N	N	00	N
17	20231227	161233	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8940	-280	5	-3.04	924005950	103120	146.21	9330	9330	8850	11980	6460	9220	8960.92	0.66	0	-2411	9866	9542	9376	9052	8886	9460	8970	36	2760	500	6450	10	1	7206940	644	14.73	3.97	12	1.43	607.00	2251.00	17400	20231109	-48.62	8850	20231227	1.02	17400	-48.62	20231109	8850	1.02	20231227	17400	-48.62	20231109	8850	1.02	20231227	0.46	N	413640	500	36 억	47520	N	N	N	00	N
18	20231227	151252	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8940	-280	5	-3.04	881109110	98321	139.40	9330	9330	8850	11980	6460	9220	8961.56	0.66	0	-1952	9866	9542	9376	9052	8886	9460	8970	36	2760	500	6450	10	1	7206940	644	14.73	3.97	12	1.36	607.00	2251.00	17400	20231109	-48.62	8850	20231227	1.02	17400	-48.62	20231109	8850	1.02	20231227	17400	-48.62	20231109	8850	1.02	20231227	0.46	N	413640	500	36 억	47520	N	N	N	00	N
19	20231227	141244	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8870	-350	5	-3.80	770856910	85938	121.85	9330	9330	8850	11980	6460	9220	8969.92	0.66	0	-1231	9866	9542	9376	9052	8886	9460	8970	36	2760	500	6450	10	1	7206940	639	14.61	3.94	12	1.19	607.00	2251.00	17400	20231109	-49.02	8850	20231227	0.23	17400	-49.02	20231109	8850	0.23	20231227	17400	-49.02	20231109	8850	0.23	20231227	0.46	N	413640	500	36 억	47520	N	N	N	00	N
20	20231227	131236	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8910	-310	5	-3.36	641894190	71419	101.26	9330	9330	8870	11980	6460	9220	8987.72	0.66	0	242	9866	9542	9376	9052	8886	9460	8970	36	2760	500	6450	10	1	7206940	642	14.68	3.96	12	0.99	607.00	2251.00	17400	20231109	-48.79	8870	20231227	0.45	17400	-48.79	20231109	8870	0.45	20231227	17400	-48.79	20231109	8870	0.45	20231227	0.46	N	413640	500	36 억	47520	N	N	N	00	N
21	20231227	121237	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8940	-280	5	-3.04	571937410	63567	90.13	9330	9330	8870	11980	6460	9220	8997.40	0.66	0	858	9866	9542	9376	9052	8886	9460	8970	36	2760	500	6450	10	1	7206940	644	14.73	3.97	12	0.88	607.00	2251.00	17400	20231109	-48.62	8870	20231227	0.79	17400	-48.62	20231109	8870	0.79	20231227	17400	-48.62	20231109	8870	0.79	20231227	0.46	N	413640	500	36 억	47520	N	N	N	00	N
22	20231227	111249	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8950	-270	5	-2.93	517741550	57507	81.54	9330	9330	8870	11980	6460	9220	9003.10	0.66	0	1936	9866	9542	9376	9052	8886	9460	8970	36	2760	500	6450	10	1	7206940	645	14.74	3.98	12	0.80	607.00	2251.00	17400	20231109	-48.56	8870	20231227	0.90	17400	-48.56	20231109	8870	0.90	20231227	17400	-48.56	20231109	8870	0.90	20231227	0.46	N	413640	500	36 억	47520	N	N	N	00	N
23	20231227	101246	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	8930	-290	5	-3.15	389588230	43154	61.19	9330	9330	8880	11980	6460	9220	9027.86	0.66	0	2313	9866	9542	9376	9052	8886	9460	8970	36	2760	500	6450	10	1	7206940	644	14.71	3.97	12	0.60	607.00	2251.00	17400	20231109	-48.68	8880	20231227	0.56	17400	-48.68	20231109	8880	0.56	20231227	17400	-48.68	20231109	8880	0.56	20231227	0.46	N	413640	500	36 억	47520	N	N	N	00	N
24	20231227	091249	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9290	70	2	0.76	41253400	4450	6.31	9330	9330	9200	11980	6460	9220	9270.43	0.66	0	76	9866	9542	9376	9052	8886	9460	8970	36	2760	500	6450	10	1	7206940	670	15.30	4.13	12	0.06	607.00	2251.00	17400	20231109	-46.61	9200	20231227	0.98	17400	-46.61	20231109	9200	0.98	20231227	17400	-46.61	20231109	9200	0.98	20231227	0.46	N	413640	500	36 억	47520	N	N	N	00	N
25	20231226	161247	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9220	-290	5	-3.05	648190750	69486	117.08	9530	9700	9210	12360	6660	9510	9328.76	0.82	0	-13493	9956	9732	9576	9352	9196	9655	9275	36	2850	500	6650	10	1	7206940	664	15.19	4.10	12	0.96	607.00	2251.00	17400	20231109	-47.01	9210	20231226	0.11	17400	-47.01	20231109	9210	0.11	20231226	17400	-47.01	20231109	9210	0.11	20231226	0.45	N	413640	500	36 억	58768	N	N	N	00	N
26	20231226	151247	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9240	-270	5	-2.84	558453960	59760	100.69	9530	9700	9210	12360	6660	9510	9344.95	0.82	0	-11774	9956	9732	9576	9352	9196	9655	9275	36	2850	500	6650	10	1	7206940	666	15.22	4.10	12	0.83	607.00	2251.00	17400	20231109	-46.90	9210	20231226	0.33	17400	-46.90	20231109	9210	0.33	20231226	17400	-46.90	20231109	9210	0.33	20231226	0.45	N	413640	500	36 억	58768	N	N	N	00	N
27	20231226	141250	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9330	-180	5	-1.89	510440860	54615	92.02	9530	9700	9210	12360	6660	9510	9346.17	0.82	0	-11474	9956	9732	9576	9352	9196	9655	9275	36	2850	500	6650	10	1	7206940	672	15.37	4.14	12	0.76	607.00	2251.00	17400	20231109	-46.38	9210	20231226	1.30	17400	-46.38	20231109	9210	1.30	20231226	17400	-46.38	20231109	9210	1.30	20231226	0.45	N	413640	500	36 억	58768	N	N	N	00	N
28	20231226	131248	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9380	-130	5	-1.37	376098720	40143	67.64	9530	9700	9260	12360	6660	9510	9368.97	0.82	0	-11109	9956	9732	9576	9352	9196	9655	9275	36	2850	500	6650	10	1	7206940	676	15.45	4.17	12	0.56	607.00	2251.00	17400	20231109	-46.09	9210	20231215	1.85	17400	-46.09	20231109	9210	1.85	20231215	17400	-46.09	20231109	9210	1.85	20231215	0.45	N	413640	500	36 억	58768	N	N	N	00	N
29	20231226	121247	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9310	-200	5	-2.10	330444900	35242	59.38	9530	9700	9260	12360	6660	9510	9376.45	0.82	0	-9074	9956	9732	9576	9352	9196	9655	9275	36	2850	500	6650	10	1	7206940	671	15.34	4.14	12	0.49	607.00	2251.00	17400	20231109	-46.49	9210	20231215	1.09	17400	-46.49	20231109	9210	1.09	20231215	17400	-46.49	20231109	9210	1.09	20231215	0.45	N	413640	500	36 억	58768	N	N	N	00	N
30	20231226	111253	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9330	-180	5	-1.89	283883380	30246	50.96	9530	9700	9260	12360	6660	9510	9385.82	0.82	0	-8937	9956	9732	9576	9352	9196	9655	9275	36	2850	500	6650	10	1	7206940	672	15.37	4.14	12	0.42	607.00	2251.00	17400	20231109	-46.38	9210	20231215	1.30	17400	-46.38	20231109	9210	1.30	20231215	17400	-46.38	20231109	9210	1.30	20231215	0.45	N	413640	500	36 억	58768	N	N	N	00	N
31	20231226	101245	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9300	-210	5	-2.21	183968040	19579	32.99	9530	9700	9260	12360	6660	9510	9396.19	0.82	0	-5595	9956	9732	9576	9352	9196	9655	9275	36	2850	500	6650	10	1	7206940	670	15.32	4.13	12	0.27	607.00	2251.00	17400	20231109	-46.55	9210	20231215	0.98	17400	-46.55	20231109	9210	0.98	20231215	17400	-46.55	20231109	9210	0.98	20231215	0.45	N	413640	500	36 억	58768	N	N	N	00	N
32	20231226	091247	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9490	-20	5	-0.21	31371350	3277	5.52	9530	9700	9480	12360	6660	9510	9573.19	0.82	0	-1008	9956	9732	9576	9352	9196	9655	9275	36	2850	500	6650	10	1	7206940	684	15.63	4.22	12	0.05	607.00	2251.00	17400	20231109	-45.46	9210	20231215	3.04	17400	-45.46	20231109	9210	3.04	20231215	17400	-45.46	20231109	9210	3.04	20231215	0.45	N	413640	500	36 억	58768	N	N	N	00	N
33	20231222	161228	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9510	-90	5	-0.94	570403010	59178	49.05	9700	9800	9420	12480	6720	9600	9639.11	0.91	0	-5129	10020	9810	9540	9330	9060	9915	9435	36	2880	500	6720	10	1	7206940	685	15.67	4.22	12	0.82	607.00	2251.00	17400	20231109	-45.34	9210	20231215	3.26	17400	-45.34	20231109	9210	3.26	20231215	17400	-45.34	20231109	9210	3.26	20231215	0.49	N	413640	500	36 억	65873	N	N	N	00	N
34	20231222	151223	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9580	-20	5	-0.21	513693370	53222	44.11	9700	9800	9420	12480	6720	9600	9652.22	0.91	0	-6383	10020	9810	9540	9330	9060	9915	9435	36	2880	500	6720	10	1	7206940	690	15.78	4.26	12	0.74	607.00	2251.00	17400	20231109	-44.94	9210	20231215	4.02	17400	-44.94	20231109	9210	4.02	20231215	17400	-44.94	20231109	9210	4.02	20231215	0.49	N	413640	500	36 억	65873	N	N	N	00	N
35	20231222	141224	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9690	90	2	0.94	438793530	45425	37.65	9700	9800	9420	12480	6720	9600	9660.17	0.91	0	-6019	10020	9810	9540	9330	9060	9915	9435	36	2880	500	6720	10	1	7206940	698	15.96	4.30	12	0.63	607.00	2251.00	17400	20231109	-44.31	9210	20231215	5.21	17400	-44.31	20231109	9210	5.21	20231215	17400	-44.31	20231109	9210	5.21	20231215	0.49	N	413640	500	36 억	65873	N	N	N	00	N
36	20231222	131222	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9750	150	2	1.56	374106980	38743	32.11	9700	9800	9420	12480	6720	9600	9656.59	0.91	0	-3818	10020	9810	9540	9330	9060	9915	9435	36	2880	500	6720	10	1	7206940	703	16.06	4.33	12	0.54	607.00	2251.00	17400	20231109	-43.97	9210	20231215	5.86	17400	-43.97	20231109	9210	5.86	20231215	17400	-43.97	20231109	9210	5.86	20231215	0.49	N	413640	500	36 억	65873	N	N	N	00	N
37	20231222	121223	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9780	180	2	1.88	328853080	34106	28.27	9700	9800	9420	12480	6720	9600	9642.49	0.91	0	-4232	10020	9810	9540	9330	9060	9915	9435	36	2880	500	6720	10	1	7206940	705	16.11	4.34	12	0.47	607.00	2251.00	17400	20231109	-43.79	9210	20231215	6.19	17400	-43.79	20231109	9210	6.19	20231215	17400	-43.79	20231109	9210	6.19	20231215	0.49	N	413640	500	36 억	65873	N	N	N	00	N
38	20231222	111221	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9790	190	2	1.98	259588290	27008	22.39	9700	9790	9420	12480	6720	9600	9611.67	0.91	0	-4171	10020	9810	9540	9330	9060	9915	9435	36	2880	500	6720	10	1	7206940	706	16.13	4.35	12	0.37	607.00	2251.00	17400	20231109	-43.74	9210	20231215	6.30	17400	-43.74	20231109	9210	6.30	20231215	17400	-43.74	20231109	9210	6.30	20231215	0.49	N	413640	500	36 억	65873	N	N	N	00	N
39	20231222	101217	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9670	70	2	0.73	173164780	18119	15.02	9700	9720	9420	12480	6720	9600	9556.30	0.91	0	-2752	10020	9810	9540	9330	9060	9915	9435	36	2880	500	6720	10	1	7206940	697	15.93	4.30	12	0.25	607.00	2251.00	17400	20231109	-44.43	9210	20231215	4.99	17400	-44.43	20231109	9210	4.99	20231215	17400	-44.43	20231109	9210	4.99	20231215	0.49	N	413640	500	36 억	65873	N	N	N	00	N
40	20231222	091223	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9600	0	3	0.00	73526170	7662	6.35	9700	9720	9510	12480	6720	9600	9596.04	0.91	0	-2173	10020	9810	9540	9330	9060	9915	9435	36	2880	500	6720	10	1	7206940	692	15.82	4.26	12	0.11	607.00	2251.00	17400	20231109	-44.83	9210	20231215	4.23	17400	-44.83	20231109	9210	4.23	20231215	17400	-44.83	20231109	9210	4.23	20231215	0.49	N	413640	500	36 억	65873	N	N	N	00	N
41	20231221	161212	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9600	-150	5	-1.54	1140251950	120127	49.66	9540	9750	9270	12670	6830	9750	9491.73	1.08	0	-17868	10556	10152	9826	9422	9096	10355	9625	36	2920	500	6820	10	1	7206940	692	15.82	4.26	12	1.67	607.00	2251.00	17400	20231109	-44.83	9210	20231215	4.23	17400	-44.83	20231109	9210	4.23	20231215	17400	-44.83	20231109	9210	4.23	20231215	0.49	N	413640	500	36 억	78145	N	N	N	00	N
42	20231221	151218	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9600	-150	5	-1.54	1122101200	118234	48.88	9540	9750	9270	12670	6830	9750	9490.51	1.08	0	-17494	10556	10152	9826	9422	9096	10355	9625	36	2920	500	6820	10	1	7206940	692	15.82	4.26	12	1.64	607.00	2251.00	17400	20231109	-44.83	9210	20231215	4.23	17400	-44.83	20231109	9210	4.23	20231215	17400	-44.83	20231109	9210	4.23	20231215	0.49	N	413640	500	36 억	78145	N	N	N	00	N
43	20231221	141214	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9610	-140	5	-1.44	972306570	102661	42.44	9540	9750	9270	12670	6830	9750	9471.04	1.08	0	-15927	10556	10152	9826	9422	9096	10355	9625	36	2920	500	6820	10	1	7206940	693	15.83	4.27	12	1.42	607.00	2251.00	17400	20231109	-44.77	9210	20231215	4.34	17400	-44.77	20231109	9210	4.34	20231215	17400	-44.77	20231109	9210	4.34	20231215	0.49	N	413640	500	36 억	78145	N	N	N	00	N
44	20231221	131211	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9470	-280	5	-2.87	821894130	86803	35.88	9540	9750	9270	12670	6830	9750	9468.50	1.08	0	-17316	10556	10152	9826	9422	9096	10355	9625	36	2920	500	6820	10	1	7206940	682	15.60	4.21	12	1.20	607.00	2251.00	17400	20231109	-45.57	9210	20231215	2.82	17400	-45.57	20231109	9210	2.82	20231215	17400	-45.57	20231109	9210	2.82	20231215	0.49	N	413640	500	36 억	78145	N	N	N	00	N
45	20231221	121219	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9470	-280	5	-2.87	737791890	77928	32.21	9540	9750	9270	12670	6830	9750	9467.61	1.08	0	-15467	10556	10152	9826	9422	9096	10355	9625	36	2920	500	6820	10	1	7206940	682	15.60	4.21	12	1.08	607.00	2251.00	17400	20231109	-45.57	9210	20231215	2.82	17400	-45.57	20231109	9210	2.82	20231215	17400	-45.57	20231109	9210	2.82	20231215	0.49	N	413640	500	36 억	78145	N	N	N	00	N
46	20231221	111220	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9350	-400	5	-4.10	581249190	61228	25.31	9540	9750	9300	12670	6830	9750	9493.19	1.08	0	-11296	10556	10152	9826	9422	9096	10355	9625	36	2920	500	6820	10	1	7206940	674	15.40	4.15	12	0.85	607.00	2251.00	17400	20231109	-46.26	9210	20231215	1.52	17400	-46.26	20231109	9210	1.52	20231215	17400	-46.26	20231109	9210	1.52	20231215	0.49	N	413640	500	36 억	78145	N	N	N	00	N
47	20231221	101214	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9480	-270	5	-2.77	370142570	38783	16.03	9540	9750	9480	12670	6830	9750	9543.94	1.08	0	-4998	10556	10152	9826	9422	9096	10355	9625	36	2920	500	6820	10	1	7206940	683	15.62	4.21	12	0.54	607.00	2251.00	17400	20231109	-45.52	9210	20231215	2.93	17400	-45.52	20231109	9210	2.93	20231215	17400	-45.52	20231109	9210	2.93	20231215	0.49	N	413640	500	36 억	78145	N	N	N	00	N
48	20231221	091216	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9650	-100	5	-1.03	49276030	5106	2.11	9540	9750	9540	12670	6830	9750	9650.61	1.08	0	483	10556	10152	9826	9422	9096	10355	9625	36	2920	500	6820	10	1	7206940	695	15.90	4.29	12	0.07	607.00	2251.00	17400	20231109	-44.54	9210	20231215	4.78	17400	-44.54	20231109	9210	4.78	20231215	17400	-44.54	20231109	9210	4.78	20231215	0.49	N	413640	500	36 억	78145	N	N	N	00	N
49	20231220	161220	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9750	280	2	2.96	2390439160	241323	401.32	9500	10230	9500	12310	6630	9470	9906.05	1.51	0	7227	9796	9632	9466	9302	9136	9550	9220	36	2840	500	6620	10	1	7206940	703	16.06	4.33	12	3.35	607.00	2251.00	17400	20231109	-43.97	9210	20231215	5.86	17400	-43.97	20231109	9210	5.86	20231215	17400	-43.97	20231109	9210	5.86	20231215	0.58	N	413640	500	36 억	108485	N	N	N	00	N
50	20231220	151316	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9780	310	2	3.27	2338088570	235959	392.40	9500	10230	9500	12310	6630	9470	9908.88	1.51	0	6920	9796	9632	9466	9302	9136	9550	9220	36	2840	500	6620	10	1	7206940	705	16.11	4.34	12	3.27	607.00	2251.00	17400	20231109	-43.79	9210	20231215	6.19	17400	-43.79	20231109	9210	6.19	20231215	17400	-43.79	20231109	9210	6.19	20231215	0.58	N	413640	500	36 억	108485	N	N	N	00	N
51	20231220	141342	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9940	470	2	4.96	1854119160	186422	310.02	9500	10230	9500	12310	6630	9470	9945.82	1.51	0	2561	9796	9632	9466	9302	9136	9550	9220	36	2840	500	6620	10	1	7206940	716	16.38	4.42	12	2.59	607.00	2251.00	17400	20231109	-42.87	9210	20231215	7.93	17400	-42.87	20231109	9210	7.93	20231215	17400	-42.87	20231109	9210	7.93	20231215	0.58	N	413640	500	36 억	108485	N	N	N	00	N
52	20231220	131329	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9940	470	2	4.96	1745689620	175521	291.89	9500	10230	9500	12310	6630	9470	9945.76	1.51	0	2598	9796	9632	9466	9302	9136	9550	9220	36	2840	500	6620	10	1	7206940	716	16.38	4.42	12	2.44	607.00	2251.00	17400	20231109	-42.87	9210	20231215	7.93	17400	-42.87	20231109	9210	7.93	20231215	17400	-42.87	20231109	9210	7.93	20231215	0.58	N	413640	500	36 억	108485	N	N	N	00	N
53	20231220	121212	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9930	460	2	4.86	1626777960	163546	271.98	9500	10230	9500	12310	6630	9470	9946.91	1.51	0	3875	9796	9632	9466	9302	9136	9550	9220	36	2840	500	6620	10	1	7206940	716	16.36	4.41	12	2.27	607.00	2251.00	17400	20231109	-42.93	9210	20231215	7.82	17400	-42.93	20231109	9210	7.82	20231215	17400	-42.93	20231109	9210	7.82	20231215	0.58	N	413640	500	36 억	108485	N	N	N	00	N
54	20231220	111216	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10180	710	2	7.50	1458611950	146846	244.21	9500	10230	9500	12310	6630	9470	9932.94	1.51	0	7579	9796	9632	9466	9302	9136	9550	9220	36	2840	500	6620	10	1	7206940	734	16.77	4.52	12	2.04	607.00	2251.00	17400	20231109	-41.49	9210	20231215	10.53	17400	-41.49	20231109	9210	10.53	20231215	17400	-41.49	20231109	9210	10.53	20231215	0.58	N	413640	500	36 억	108485	N	N	N	00	N
55	20231220	101217	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9990	520	2	5.49	1054222330	106659	177.37	9500	10170	9500	12310	6630	9470	9884.04	1.51	0	6669	9796	9632	9466	9302	9136	9550	9220	36	2840	500	6620	10	1	7206940	720	16.46	4.44	12	1.48	607.00	2251.00	17400	20231109	-42.59	9210	20231215	8.47	17400	-42.59	20231109	9210	8.47	20231215	17400	-42.59	20231109	9210	8.47	20231215	0.58	N	413640	500	36 억	108485	N	N	N	00	N
56	20231220	091214	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9800	330	2	3.48	206793400	21298	35.42	9500	9800	9500	12310	6630	9470	9709.52	1.51	0	4040	9796	9632	9466	9302	9136	9550	9220	36	2840	500	6620	10	1	7206940	706	16.14	4.35	12	0.30	607.00	2251.00	17400	20231109	-43.68	9210	20231215	6.41	17400	-43.68	20231109	9210	6.41	20231215	17400	-43.68	20231109	9210	6.41	20231215	0.58	N	413640	500	36 억	108485	N	N	N	00	N
57	20231219	161212	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9470	-130	5	-1.35	550924770	58151	61.56	9610	9630	9300	12480	6720	9600	9474.05	1.56	0	-4713	9986	9792	9506	9312	9026	9890	9410	36	2880	500	6720	10	1	7206940	682	15.60	4.21	12	0.81	607.00	2251.00	17400	20231109	-45.57	9210	20231215	2.82	17400	-45.57	20231109	9210	2.82	20231215	17400	-45.57	20231109	9210	2.82	20231215	0.61	N	413640	500	36 억	112691	N	N	N	00	N
58	20231219	151217	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9520	-80	5	-0.83	498492100	52620	55.70	9610	9630	9300	12480	6720	9600	9473.43	1.56	0	-4786	9986	9792	9506	9312	9026	9890	9410	36	2880	500	6720	10	1	7206940	686	15.68	4.23	12	0.73	607.00	2251.00	17400	20231109	-45.29	9210	20231215	3.37	17400	-45.29	20231109	9210	3.37	20231215	17400	-45.29	20231109	9210	3.37	20231215	0.61	N	413640	500	36 억	112691	N	N	N	00	N
59	20231219	141211	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9570	-30	5	-0.31	446174710	47139	49.90	9610	9630	9300	12480	6720	9600	9465.09	1.56	0	-3982	9986	9792	9506	9312	9026	9890	9410	36	2880	500	6720	10	1	7206940	690	15.77	4.25	12	0.65	607.00	2251.00	17400	20231109	-45.00	9210	20231215	3.91	17400	-45.00	20231109	9210	3.91	20231215	17400	-45.00	20231109	9210	3.91	20231215	0.61	N	413640	500	36 억	112691	N	N	N	00	N
60	20231219	131219	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9550	-50	5	-0.52	353868360	37495	39.69	9610	9610	9300	12480	6720	9600	9437.75	1.56	0	-3002	9986	9792	9506	9312	9026	9890	9410	36	2880	500	6720	10	1	7206940	688	15.73	4.24	12	0.52	607.00	2251.00	17400	20231109	-45.11	9210	20231215	3.69	17400	-45.11	20231109	9210	3.69	20231215	17400	-45.11	20231109	9210	3.69	20231215	0.61	N	413640	500	36 억	112691	N	N	N	00	N
61	20231219	121220	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9460	-140	5	-1.46	312286660	33122	35.06	9610	9610	9300	12480	6720	9600	9428.38	1.56	0	-1311	9986	9792	9506	9312	9026	9890	9410	36	2880	500	6720	10	1	7206940	682	15.58	4.20	12	0.46	607.00	2251.00	17400	20231109	-45.63	9210	20231215	2.71	17400	-45.63	20231109	9210	2.71	20231215	17400	-45.63	20231109	9210	2.71	20231215	0.61	N	413640	500	36 억	112691	N	N	N	00	N
62	20231219	111215	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9470	-130	5	-1.35	274707460	29135	30.84	9610	9610	9300	12480	6720	9600	9428.78	1.56	0	-1427	9986	9792	9506	9312	9026	9890	9410	36	2880	500	6720	10	1	7206940	682	15.60	4.21	12	0.40	607.00	2251.00	17400	20231109	-45.57	9210	20231215	2.82	17400	-45.57	20231109	9210	2.82	20231215	17400	-45.57	20231109	9210	2.82	20231215	0.61	N	413640	500	36 억	112691	N	N	N	00	N
63	20231219	101211	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9430	-170	5	-1.77	221425110	23479	24.85	9610	9610	9300	12480	6720	9600	9430.77	1.56	0	-193	9986	9792	9506	9312	9026	9890	9410	36	2880	500	6720	10	1	7206940	680	15.54	4.19	12	0.33	607.00	2251.00	17400	20231109	-45.80	9210	20231215	2.39	17400	-45.80	20231109	9210	2.39	20231215	17400	-45.80	20231109	9210	2.39	20231215	0.61	N	413640	500	36 억	112691	N	N	N	00	N
64	20231219	091210	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9430	-170	5	-1.77	57948360	6119	6.48	9610	9610	9430	12480	6720	9600	9470.23	1.56	0	-640	9986	9792	9506	9312	9026	9890	9410	36	2880	500	6720	10	1	7206940	680	15.54	4.19	12	0.08	607.00	2251.00	17400	20231109	-45.80	9210	20231215	2.39	17400	-45.80	20231109	9210	2.39	20231215	17400	-45.80	20231109	9210	2.39	20231215	0.61	N	413640	500	36 억	112691	N	N	N	00	N
65	20231218	161208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9600	390	2	4.23	889504160	93516	66.96	9220	9700	9220	11970	6450	9210	9511.78	1.61	0	15671	9970	9590	9400	9020	8830	9495	8925	36	2760	500	6440	10	1	7206940	692	15.82	4.26	12	1.30	607.00	2251.00	17400	20231109	-44.83	9210	20231215	4.23	17400	-44.83	20231109	9210	4.23	20231215	17400	-44.83	20231109	9210	4.23	20231215	0.61	N	413640	500	36 억	116329	N	N	N	00	N
66	20231218	151211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9390	180	2	1.95	836597580	87910	62.95	9220	9700	9220	11970	6450	9210	9516.52	1.61	0	15081	9970	9590	9400	9020	8830	9495	8925	36	2760	500	6440	10	1	7206940	677	15.47	4.17	12	1.22	607.00	2251.00	17400	20231109	-46.03	9210	20231215	1.95	17400	-46.03	20231109	9210	1.95	20231215	17400	-46.03	20231109	9210	1.95	20231215	0.61	N	413640	500	36 억	116329	N	N	N	00	N
67	20231218	141214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9450	240	2	2.61	579532180	60890	43.60	9220	9700	9220	11970	6450	9210	9517.69	1.61	0	3268	9970	9590	9400	9020	8830	9495	8925	36	2760	500	6440	10	1	7206940	681	15.57	4.20	12	0.84	607.00	2251.00	17400	20231109	-45.69	9210	20231215	2.61	17400	-45.69	20231109	9210	2.61	20231215	17400	-45.69	20231109	9210	2.61	20231215	0.61	N	413640	500	36 억	116329	N	N	N	00	N
68	20231218	131204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9500	290	2	3.15	503002260	52843	37.84	9220	9700	9220	11970	6450	9210	9518.81	1.61	0	2667	9970	9590	9400	9020	8830	9495	8925	36	2760	500	6440	10	1	7206940	685	15.65	4.22	12	0.73	607.00	2251.00	17400	20231109	-45.40	9210	20231215	3.15	17400	-45.40	20231109	9210	3.15	20231215	17400	-45.40	20231109	9210	3.15	20231215	0.61	N	413640	500	36 억	116329	N	N	N	00	N
69	20231218	121202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9590	380	2	4.13	420487480	44192	31.64	9220	9700	9220	11970	6450	9210	9515.01	1.61	0	2859	9970	9590	9400	9020	8830	9495	8925	36	2760	500	6440	10	1	7206940	691	15.80	4.26	12	0.61	607.00	2251.00	17400	20231109	-44.89	9210	20231215	4.13	17400	-44.89	20231109	9210	4.13	20231215	17400	-44.89	20231109	9210	4.13	20231215	0.61	N	413640	500	36 억	116329	N	N	N	00	N
70	20231218	111203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9590	380	2	4.13	269203870	28490	20.40	9220	9630	9220	11970	6450	9210	9449.07	1.61	0	3939	9970	9590	9400	9020	8830	9495	8925	36	2760	500	6440	10	1	7206940	691	15.80	4.26	12	0.40	607.00	2251.00	17400	20231109	-44.89	9210	20231215	4.13	17400	-44.89	20231109	9210	4.13	20231215	17400	-44.89	20231109	9210	4.13	20231215	0.61	N	413640	500	36 억	116329	N	N	N	00	N
71	20231218	101201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9400	190	2	2.06	151606140	16111	11.54	9220	9510	9220	11970	6450	9210	9410.10	1.61	0	3339	9970	9590	9400	9020	8830	9495	8925	36	2760	500	6440	10	1	7206940	677	15.49	4.18	12	0.22	607.00	2251.00	17400	20231109	-45.98	9210	20231215	2.06	17400	-45.98	20231109	9210	2.06	20231215	17400	-45.98	20231109	9210	2.06	20231215	0.61	N	413640	500	36 억	116329	N	N	N	00	N
72	20231218	091159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9500	290	2	3.15	59134590	6298	4.51	9220	9500	9220	11970	6450	9210	9389.42	1.61	0	878	9970	9590	9400	9020	8830	9495	8925	36	2760	500	6440	10	1	7206940	685	15.65	4.22	12	0.09	607.00	2251.00	17400	20231109	-45.40	9210	20231215	3.15	17400	-45.40	20231109	9210	3.15	20231215	17400	-45.40	20231109	9210	3.15	20231215	0.61	N	413640	500	36 억	116329	N	N	N	00	N
73	20231215	161203	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9210	-220	5	-2.33	1302359440	138108	119.28	9440	9780	9210	12250	6610	9430	9431.01	1.75	0	-9482	9890	9660	9530	9300	9170	9595	9235	36	2820	500	6600	10	1	7206940	664	15.17	4.09	12	1.92	607.00	2251.00	17400	20231109	-47.07	9210	20231215	0.00	17400	-47.07	20231109	9210	0.00	20231215	17400	-47.07	20231109	9210	0.00	20231215	0.62	N	413640	500	36 억	126142	N	N	N	00	N
74	20231215	151207	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9270	-160	5	-1.70	1192619600	126215	109.01	9440	9780	9240	12250	6610	9430	9449.11	1.75	0	-11367	9890	9660	9530	9300	9170	9595	9235	36	2820	500	6600	10	1	7206940	668	15.27	4.12	12	1.75	607.00	2251.00	17400	20231109	-46.72	9240	20231215	0.32	17400	-46.72	20231109	9240	0.32	20231215	17400	-46.72	20231109	9240	0.32	20231215	0.62	N	413640	500	36 억	126142	N	N	N	00	N
75	20231215	141205	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9330	-100	5	-1.06	1011450800	106762	92.21	9440	9780	9240	12250	6610	9430	9473.88	1.75	0	-8440	9890	9660	9530	9300	9170	9595	9235	36	2820	500	6600	10	1	7206940	672	15.37	4.14	12	1.48	607.00	2251.00	17400	20231109	-46.38	9240	20231215	0.97	17400	-46.38	20231109	9240	0.97	20231215	17400	-46.38	20231109	9240	0.97	20231215	0.62	N	413640	500	36 억	126142	N	N	N	00	N
76	20231215	131159	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9370	-60	5	-0.64	768109160	80765	69.76	9440	9780	9240	12250	6610	9430	9510.42	1.75	0	-5772	9890	9660	9530	9300	9170	9595	9235	36	2820	500	6600	10	1	7206940	675	15.44	4.16	12	1.12	607.00	2251.00	17400	20231109	-46.15	9240	20231215	1.41	17400	-46.15	20231109	9240	1.41	20231215	17400	-46.15	20231109	9240	1.41	20231215	0.62	N	413640	500	36 억	126142	N	N	N	00	N
77	20231215	121200	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9500	70	2	0.74	527001050	55142	47.63	9440	9780	9240	12250	6610	9430	9557.16	1.75	0	-3572	9890	9660	9530	9300	9170	9595	9235	36	2820	500	6600	10	1	7206940	685	15.65	4.22	12	0.77	607.00	2251.00	17400	20231109	-45.40	9240	20231215	2.81	17400	-45.40	20231109	9240	2.81	20231215	17400	-45.40	20231109	9240	2.81	20231215	0.62	N	413640	500	36 억	126142	N	N	N	00	N
78	20231215	111153	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9530	100	2	1.06	430816810	45030	38.89	9440	9780	9240	12250	6610	9430	9567.33	1.75	0	-368	9890	9660	9530	9300	9170	9595	9235	36	2820	500	6600	10	1	7206940	687	15.70	4.23	12	0.62	607.00	2251.00	17400	20231109	-45.23	9240	20231215	3.14	17400	-45.23	20231109	9240	3.14	20231215	17400	-45.23	20231109	9240	3.14	20231215	0.62	N	413640	500	36 억	126142	N	N	N	00	N
79	20231215	101200	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9710	280	2	2.97	318333960	33325	28.78	9440	9780	9240	12250	6610	9430	9552.41	1.75	0	2344	9890	9660	9530	9300	9170	9595	9235	36	2820	500	6600	10	1	7206940	700	16.00	4.31	12	0.46	607.00	2251.00	17400	20231109	-44.20	9240	20231215	5.09	17400	-44.20	20231109	9240	5.09	20231215	17400	-44.20	20231109	9240	5.09	20231215	0.62	N	413640	500	36 억	126142	N	N	N	00	N
80	20231215	091204	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9470	40	2	0.42	82810770	8850	7.64	9440	9550	9240	12250	6610	9430	9357.15	1.75	0	2143	9890	9660	9530	9300	9170	9595	9235	36	2820	500	6600	10	1	7206940	682	15.60	4.21	12	0.12	607.00	2251.00	17400	20231109	-45.57	9240	20231215	2.49	17400	-45.57	20231109	9240	2.49	20231215	17400	-45.57	20231109	9240	2.49	20231215	0.62	N	413640	500	36 억	126142	N	N	N	00	N
81	20231214	161155	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9430	-210	5	-2.18	1095483250	114940	73.56	9750	9760	9400	12530	6750	9640	9533.39	1.80	0	-9650	10160	9900	9700	9440	9240	9800	9340	36	2890	500	6740	10	1	7206940	680	15.54	4.19	12	1.59	607.00	2251.00	17400	20231109	-45.80	9400	20231214	0.32	17400	-45.80	20231109	9400	0.32	20231214	17400	-45.80	20231109	9400	0.32	20231214	0.74	N	413640	500	36 억	130027	N	N	N	00	N
82	20231214	151235	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9510	-130	5	-1.35	1007785350	105651	67.62	9750	9760	9400	12530	6750	9640	9538.80	1.80	0	-10914	10160	9900	9700	9440	9240	9800	9340	36	2890	500	6740	10	1	7206940	685	15.67	4.22	12	1.47	607.00	2251.00	17400	20231109	-45.34	9400	20231214	1.17	17400	-45.34	20231109	9400	1.17	20231214	17400	-45.34	20231109	9400	1.17	20231214	0.74	N	413640	500	36 억	130027	N	N	N	00	N
83	20231214	141202	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9440	-200	5	-2.07	847732680	88831	56.85	9750	9760	9400	12530	6750	9640	9543.19	1.80	0	-5822	10160	9900	9700	9440	9240	9800	9340	36	2890	500	6740	10	1	7206940	680	15.55	4.19	12	1.23	607.00	2251.00	17400	20231109	-45.75	9400	20231214	0.43	17400	-45.75	20231109	9400	0.43	20231214	17400	-45.75	20231109	9400	0.43	20231214	0.74	N	413640	500	36 억	130027	N	N	N	00	N
84	20231214	131232	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9470	-170	5	-1.76	797394940	83504	53.44	9750	9760	9400	12530	6750	9640	9549.16	1.80	0	-4696	10160	9900	9700	9440	9240	9800	9340	36	2890	500	6740	10	1	7206940	682	15.60	4.21	12	1.16	607.00	2251.00	17400	20231109	-45.57	9400	20231214	0.74	17400	-45.57	20231109	9400	0.74	20231214	17400	-45.57	20231109	9400	0.74	20231214	0.74	N	413640	500	36 억	130027	N	N	N	00	N
85	20231214	121255	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9460	-180	5	-1.87	717245420	75018	48.01	9750	9760	9400	12530	6750	9640	9560.96	1.80	0	-6114	10160	9900	9700	9440	9240	9800	9340	36	2890	500	6740	10	1	7206940	682	15.58	4.20	12	1.04	607.00	2251.00	17400	20231109	-45.63	9400	20231214	0.64	17400	-45.63	20231109	9400	0.64	20231214	17400	-45.63	20231109	9400	0.64	20231214	0.74	N	413640	500	36 억	130027	N	N	N	00	N
86	20231214	111230	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9530	-110	5	-1.14	517207450	53890	34.49	9750	9760	9490	12530	6750	9640	9597.45	1.80	0	-5854	10160	9900	9700	9440	9240	9800	9340	36	2890	500	6740	10	1	7206940	687	15.70	4.23	12	0.75	607.00	2251.00	17400	20231109	-45.23	9490	20231214	0.42	17400	-45.23	20231109	9490	0.42	20231214	17400	-45.23	20231109	9490	0.42	20231214	0.74	N	413640	500	36 억	130027	N	N	N	00	N
87	20231214	101144	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9520	-120	5	-1.24	327382330	34098	21.82	9750	9760	9500	12530	6750	9640	9601.20	1.80	0	-3052	10160	9900	9700	9440	9240	9800	9340	36	2890	500	6740	10	1	7206940	686	15.68	4.23	12	0.47	607.00	2251.00	17400	20231109	-45.29	9500	20231214	0.21	17400	-45.29	20231109	9500	0.21	20231214	17400	-45.29	20231109	9500	0.21	20231214	0.74	N	413640	500	36 억	130027	N	N	N	00	N
88	20231214	091124	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9650	10	2	0.10	60217510	6209	3.97	9750	9760	9600	12530	6750	9640	9698.59	1.80	0	1260	10160	9900	9700	9440	9240	9800	9340	36	2890	500	6740	10	1	7206940	695	15.90	4.29	12	0.09	607.00	2251.00	17400	20231109	-44.54	9500	20231213	1.58	17400	-44.54	20231109	9500	1.58	20231213	17400	-44.54	20231109	9500	1.58	20231213	0.74	N	413640	500	36 억	130027	N	N	N	00	N
89	20231213	161150	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9640	-310	5	-3.12	1495249310	154966	103.24	9950	9960	9500	12930	6970	9950	9648.89	1.80	0	2547	10463	10206	9993	9736	9523	10100	9630	36	2980	500	6960	10	1	7206940	695	15.88	4.28	12	2.15	607.00	2251.00	17400	20231109	-44.60	9500	20231213	1.47	17400	-44.60	20231109	9500	1.47	20231213	17400	-44.60	20231109	9500	1.47	20231213	0.25	N	413640	500	36 억	129729	N	N	N	00	N
90	20231213	151216	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9600	-350	5	-3.52	1432941370	148505	98.94	9950	9960	9500	12930	6970	9950	9649.11	1.80	0	3895	10463	10206	9993	9736	9523	10100	9630	36	2980	500	6960	10	1	7206940	692	15.82	4.26	12	2.06	607.00	2251.00	17400	20231109	-44.83	9500	20231213	1.05	17400	-44.83	20231109	9500	1.05	20231213	17400	-44.83	20231109	9500	1.05	20231213	0.25	N	413640	500	36 억	129729	N	N	N	00	N
91	20231213	141214	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9600	-350	5	-3.52	1210931680	125432	83.57	9950	9960	9500	12930	6970	9950	9654.09	1.80	0	1794	10463	10206	9993	9736	9523	10100	9630	36	2980	500	6960	10	1	7206940	692	15.82	4.26	12	1.74	607.00	2251.00	17400	20231109	-44.83	9500	20231213	1.05	17400	-44.83	20231109	9500	1.05	20231213	17400	-44.83	20231109	9500	1.05	20231213	0.25	N	413640	500	36 억	129729	N	N	N	00	N
92	20231213	131218	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9680	-270	5	-2.71	919432610	94975	63.28	9950	9960	9580	12930	6970	9950	9680.78	1.80	0	-2160	10463	10206	9993	9736	9523	10100	9630	36	2980	500	6960	10	1	7206940	698	15.95	4.30	12	1.32	607.00	2251.00	17400	20231109	-44.37	9580	20231213	1.04	17400	-44.37	20231109	9580	1.04	20231213	17400	-44.37	20231109	9580	1.04	20231213	0.25	N	413640	500	36 억	129729	N	N	N	00	N
93	20231213	121214	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9670	-280	5	-2.81	781858040	80721	53.78	9950	9960	9580	12930	6970	9950	9685.93	1.80	0	-1977	10463	10206	9993	9736	9523	10100	9630	36	2980	500	6960	10	1	7206940	697	15.93	4.30	12	1.12	607.00	2251.00	17400	20231109	-44.43	9580	20231213	0.94	17400	-44.43	20231109	9580	0.94	20231213	17400	-44.43	20231109	9580	0.94	20231213	0.25	N	413640	500	36 억	129729	N	N	N	00	N
94	20231213	111219	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9610	-340	5	-3.42	689028400	71101	47.37	9950	9960	9580	12930	6970	9950	9690.84	1.80	0	-3216	10463	10206	9993	9736	9523	10100	9630	36	2980	500	6960	10	1	7206940	693	15.83	4.27	12	0.99	607.00	2251.00	17400	20231109	-44.77	9580	20231213	0.31	17400	-44.77	20231109	9580	0.31	20231213	17400	-44.77	20231109	9580	0.31	20231213	0.25	N	413640	500	36 억	129729	N	N	N	00	N
95	20231213	101226	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9690	-260	5	-2.61	356698530	36587	24.38	9950	9960	9630	12930	6970	9950	9749.32	1.80	0	-5321	10463	10206	9993	9736	9523	10100	9630	36	2980	500	6960	10	1	7206940	698	15.96	4.30	12	0.51	607.00	2251.00	17400	20231109	-44.31	9580	20231206	1.15	17400	-44.31	20231109	9580	1.15	20231206	17400	-44.31	20231109	9580	1.15	20231206	0.25	N	413640	500	36 억	129729	N	N	N	00	N
96	20231213	091210	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9860	-90	5	-0.90	90185080	9141	6.09	9950	9960	9740	12930	6970	9950	9865.99	1.80	0	-4213	10463	10206	9993	9736	9523	10100	9630	36	2980	500	6960	10	1	7206940	711	16.24	4.38	12	0.13	607.00	2251.00	17400	20231109	-43.33	9580	20231206	2.92	17400	-43.33	20231109	9580	2.92	20231206	17400	-43.33	20231109	9580	2.92	20231206	0.25	N	413640	500	36 억	129729	N	N	N	00	N
97	20231212	161129	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9950	-200	5	-1.97	1491871100	148999	23.73	10210	10250	9780	13190	7110	10150	10012.66	1.72	0	5544	12250	11200	10600	9550	8950	10900	9250	36	3040	500	7100	10	1	7206940	717	16.39	4.42	12	2.07	607.00	2251.00	17400	20231109	-42.82	9580	20231206	3.86	17400	-42.82	20231109	9580	3.86	20231206	17400	-42.82	20231109	9580	3.86	20231206	0.20	N	413640	500	36 억	124185	N	N	N	01	N
98	20231212	151134	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9950	-200	5	-1.97	1425198490	142302	22.67	10210	10250	9780	13190	7110	10150	10015.31	1.72	0	6528	12250	11200	10600	9550	8950	10900	9250	36	3040	500	7100	10	1	7206940	717	16.39	4.42	12	1.97	607.00	2251.00	17400	20231109	-42.82	9580	20231206	3.86	17400	-42.82	20231109	9580	3.86	20231206	17400	-42.82	20231109	9580	3.86	20231206	0.20	N	413640	500	36 억	124185	N	N	N	01	N
99	20231212	141031	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10000	-150	5	-1.48	1341861760	133937	21.33	10210	10250	9780	13190	7110	10150	10018.60	1.72	0	8608	12250	11200	10600	9550	8950	10900	9250	36	3040	500	7100	10	1	7206940	721	16.47	4.44	12	1.86	607.00	2251.00	17400	20231109	-42.53	9580	20231206	4.38	17400	-42.53	20231109	9580	4.38	20231206	17400	-42.53	20231109	9580	4.38	20231206	0.20	N	413640	500	36 억	124185	N	N	N	01	N
100	20231212	131037	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9980	-170	5	-1.67	969518840	96385	15.35	10210	10250	9970	13190	7110	10150	10058.81	1.72	0	9704	12250	11200	10600	9550	8950	10900	9250	36	3040	500	7100	10	1	7206940	719	16.44	4.43	12	1.34	607.00	2251.00	17400	20231109	-42.64	9580	20231206	4.18	17400	-42.64	20231109	9580	4.18	20231206	17400	-42.64	20231109	9580	4.18	20231206	0.20	N	413640	500	36 억	124185	N	N	N	01	N
101	20231212	121025	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10010	-140	5	-1.38	861962090	85625	13.64	10210	10250	9970	13190	7110	10150	10066.71	1.72	0	10782	12250	11200	10600	9550	8950	10900	9250	36	3040	500	7100	10	1	7206940	721	16.49	4.45	12	1.19	607.00	2251.00	17400	20231109	-42.47	9580	20231206	4.49	17400	-42.47	20231109	9580	4.49	20231206	17400	-42.47	20231109	9580	4.49	20231206	0.20	N	413640	500	36 억	124185	N	N	N	01	N
102	20231212	111042	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10010	-140	5	-1.38	734488900	72883	11.61	10210	10250	9970	13190	7110	10150	10077.64	1.72	0	10764	12250	11200	10600	9550	8950	10900	9250	36	3040	500	7100	10	1	7206940	721	16.49	4.45	12	1.01	607.00	2251.00	17400	20231109	-42.47	9580	20231206	4.49	17400	-42.47	20231109	9580	4.49	20231206	17400	-42.47	20231109	9580	4.49	20231206	0.20	N	413640	500	36 억	124185	N	N	N	01	N
103	20231212	101126	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10000	-150	5	-1.48	583869580	57833	9.21	10210	10250	9990	13190	7110	10150	10095.79	1.72	0	9884	12250	11200	10600	9550	8950	10900	9250	36	3040	500	7100	10	1	7206940	721	16.47	4.44	12	0.80	607.00	2251.00	17400	20231109	-42.53	9580	20231206	4.38	17400	-42.53	20231109	9580	4.38	20231206	17400	-42.53	20231109	9580	4.38	20231206	0.20	N	413640	500	36 억	124185	N	N	N	01	N
104	20231212	091126	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10190	40	2	0.39	163995640	16137	2.57	10210	10250	10080	13190	7110	10150	10162.71	1.72	0	1448	12250	11200	10600	9550	8950	10900	9250	36	3040	500	7100	10	1	7206940	734	16.79	4.53	12	0.22	607.00	2251.00	17400	20231109	-41.44	9580	20231206	6.37	17400	-41.44	20231109	9580	6.37	20231206	17400	-41.44	20231109	9580	6.37	20231206	0.20	N	413640	500	36 억	124185	N	N	N	01	N
105	20231211	161129	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10150	-1050	5	-9.38	6655861690	624624	237.55	11190	11650	10000	14560	7840	11200	10657.21	1.39	-13028	10839	12066	11632	10936	10502	9806	11850	10720	36	3360	500	7840	10	1	7206940	732	16.72	4.51	12	8.67	607.00	2251.00	17400	20231109	-41.67	9580	20231206	5.95	17400	-41.67	20231109	9580	5.95	20231206	17400	-41.67	20231109	9580	5.95	20231206	0.18	N	413640	500	36 억	99875	N	N	N	00	N
106	20231211	151124	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10340	-860	5	-7.68	6005579450	560686	213.23	11190	11650	10000	14560	7840	11200	10711.11	1.39	-13028	5686	12066	11632	10936	10502	9806	11850	10720	36	3360	500	7840	10	1	7206940	745	17.03	4.59	12	7.78	607.00	2251.00	17400	20231109	-40.57	9580	20231206	7.93	17400	-40.57	20231109	9580	7.93	20231206	17400	-40.57	20231109	9580	7.93	20231206	0.18	N	413640	500	36 억	99875	N	N	N	00	N
107	20231211	141125	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10170	-1030	5	-9.20	4745405830	437020	166.20	11190	11650	10120	14560	7840	11200	10858.54	1.39	-13028	11060	12066	11632	10936	10502	9806	11850	10720	36	3360	500	7840	10	1	7206940	733	16.75	4.52	12	6.06	607.00	2251.00	17400	20231109	-41.55	9580	20231206	6.16	17400	-41.55	20231109	9580	6.16	20231206	17400	-41.55	20231109	9580	6.16	20231206	0.18	N	413640	500	36 억	99875	N	N	N	00	N
108	20231211	131121	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10540	-660	5	-5.89	3378768680	304381	115.76	11190	11650	10500	14560	7840	11200	11100.45	1.39	-13028	22243	12066	11632	10936	10502	9806	11850	10720	36	3360	500	7840	10	1	7206940	760	17.36	4.68	12	4.22	607.00	2251.00	17400	20231109	-39.43	9580	20231206	10.02	17400	-39.43	20231109	9580	10.02	20231206	17400	-39.43	20231109	9580	10.02	20231206	0.18	N	413640	500	36 억	99875	N	N	N	00	N
109	20231211	121124	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11100	-100	5	-0.89	2397275180	213162	81.07	11190	11650	10900	14560	7840	11200	11246.26	1.39	-13028	18998	12066	11632	10936	10502	9806	11850	10720	36	3360	500	7840	10	1	7206940	800	18.29	4.93	12	2.96	607.00	2251.00	17400	20231109	-36.21	9580	20231206	15.87	17400	-36.21	20231109	9580	15.87	20231206	17400	-36.21	20231109	9580	15.87	20231206	0.18	N	413640	500	36 억	99875	N	N	N	00	N
110	20231211	111118	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11200	0	3	0.00	2135300870	189551	72.09	11190	11650	10900	14560	7840	11200	11265.05	1.39	-13028	18541	12066	11632	10936	10502	9806	11850	10720	36	3360	500	7840	10	1	7206940	807	18.45	4.98	12	2.63	607.00	2251.00	17400	20231109	-35.63	9580	20231206	16.91	17400	-35.63	20231109	9580	16.91	20231206	17400	-35.63	20231109	9580	16.91	20231206	0.18	N	413640	500	36 억	99875	N	N	N	00	N
111	20231211	101118	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11320	120	2	1.07	1917457530	170230	64.74	11190	11650	10900	14560	7840	11200	11263.93	1.39	-13028	17241	12066	11632	10936	10502	9806	11850	10720	36	3360	500	7840	10	1	7206940	816	18.65	5.03	12	2.36	607.00	2251.00	17400	20231109	-34.94	9580	20231206	18.16	17400	-34.94	20231109	9580	18.16	20231206	17400	-34.94	20231109	9580	18.16	20231206	0.18	N	413640	500	36 억	99875	N	N	N	00	N
112	20231211	091117	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11240	40	2	0.36	543564400	49080	18.67	11190	11370	10900	14560	7840	11200	11075.02	1.39	-13028	1390	12066	11632	10936	10502	9806	11850	10720	36	3360	500	7840	10	1	7206940	810	18.52	4.99	12	0.68	607.00	2251.00	17400	20231109	-35.40	9580	20231206	17.33	17400	-35.40	20231109	9580	17.33	20231206	17400	-35.40	20231109	9580	17.33	20231206	0.18	N	413640	500	36 억	99875	N	N	N	00	N
113	20231208	161109	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11200	740	2	7.07	2877168630	260877	146.65	10510	11370	10240	13590	7330	10460	11028.83	1.39	0	12732	11120	10790	10370	10040	9620	10955	10205	36	3130	500	7320	10	1	7206940	807	18.45	4.98	12	3.62	607.00	2251.00	17400	20231109	-35.63	9580	20231206	16.91	17400	-35.63	20231109	9580	16.91	20231206	17400	-35.63	20231109	9580	16.91	20231206	0.18	N	413640	500	36 억	99875	N	N	N	00	N
114	20231208	151111	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11250	790	2	7.55	2819063370	255691	143.73	10510	11370	10240	13590	7330	10460	11025.27	1.39	0	12403	11120	10790	10370	10040	9620	10955	10205	36	3130	500	7320	10	1	7206940	811	18.53	5.00	12	3.55	607.00	2251.00	17400	20231109	-35.34	9580	20231206	17.43	17400	-35.34	20231109	9580	17.43	20231206	17400	-35.34	20231109	9580	17.43	20231206	0.18	N	413640	500	36 억	99875	N	N	N	00	N
115	20231208	141111	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11290	830	2	7.93	2326445400	212041	119.20	10510	11360	10240	13590	7330	10460	10971.68	1.39	0	11855	11120	10790	10370	10040	9620	10955	10205	36	3130	500	7320	10	1	7206940	814	18.60	5.02	12	2.94	607.00	2251.00	17400	20231109	-35.11	9580	20231206	17.85	17400	-35.11	20231109	9580	17.85	20231206	17400	-35.11	20231109	9580	17.85	20231206	0.18	N	413640	500	36 억	99875	N	N	N	00	N
116	20231208	131109	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10950	490	2	4.68	2091671100	191042	107.39	10510	11360	10240	13590	7330	10460	10948.75	1.39	0	6701	11120	10790	10370	10040	9620	10955	10205	36	3130	500	7320	10	1	7206940	789	18.04	4.86	12	2.65	607.00	2251.00	17400	20231109	-37.07	9580	20231206	14.30	17400	-37.07	20231109	9580	14.30	20231206	17400	-37.07	20231109	9580	14.30	20231206	0.18	N	413640	500	36 억	99875	N	N	N	00	N
117	20231208	121106	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11150	690	2	6.60	1564287530	143893	80.89	10510	11250	10240	13590	7330	10460	10871.19	1.39	0	1660	11120	10790	10370	10040	9620	10955	10205	36	3130	500	7320	10	1	7206940	804	18.37	4.95	12	2.00	607.00	2251.00	17400	20231109	-35.92	9580	20231206	16.39	17400	-35.92	20231109	9580	16.39	20231206	17400	-35.92	20231109	9580	16.39	20231206	0.18	N	413640	500	36 억	99875	N	N	N	00	N
118	20231208	111101	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11000	540	2	5.16	1279806410	118239	66.47	10510	11170	10240	13590	7330	10460	10823.89	1.39	0	-5000	11120	10790	10370	10040	9620	10955	10205	36	3130	500	7320	10	1	7206940	793	18.12	4.89	12	1.64	607.00	2251.00	17400	20231109	-36.78	9580	20231206	14.82	17400	-36.78	20231109	9580	14.82	20231206	17400	-36.78	20231109	9580	14.82	20231206	0.18	N	413640	500	36 억	99875	N	N	N	00	N
119	20231208	101110	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10750	290	2	2.77	500953550	47505	26.70	10510	10840	10240	13590	7330	10460	10545.28	1.39	0	1176	11120	10790	10370	10040	9620	10955	10205	36	3130	500	7320	10	1	7206940	775	17.71	4.78	12	0.66	607.00	2251.00	17400	20231109	-38.22	9580	20231206	12.21	17400	-38.22	20231109	9580	12.21	20231206	17400	-38.22	20231109	9580	12.21	20231206	0.18	N	413640	500	36 억	99875	N	N	N	00	N
120	20231208	091100	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10250	-210	5	-2.01	123423930	11869	6.67	10510	10650	10250	13590	7330	10460	10398.85	1.39	0	1198	11120	10790	10370	10040	9620	10955	10205	36	3130	500	7320	10	1	7206940	739	16.89	4.55	12	0.16	607.00	2251.00	17400	20231109	-41.09	9580	20231206	6.99	17400	-41.09	20231109	9580	6.99	20231206	17400	-41.09	20231109	9580	6.99	20231206	0.18	N	413640	500	36 억	99875	N	N	N	00	N
121	20231207	161100	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10460	350	2	3.46	1803470660	174753	89.32	10030	10700	9950	13140	7080	10110	10319.94	1.38	0	-2798	10663	10386	9983	9706	9303	10185	9505	36	3030	500	7070	10	1	7206940	754	17.23	4.65	12	2.42	607.00	2251.00	17400	20231109	-39.89	9580	20231206	9.19	17400	-39.89	20231109	9580	9.19	20231206	17400	-39.89	20231109	9580	9.19	20231206	0.18	N	413640	500	36 억	99321	N	N	N	00	N
122	20231207	151103	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10470	360	2	3.56	1705803660	165425	84.55	10030	10700	9950	13140	7080	10110	10311.64	1.38	0	-4420	10663	10386	9983	9706	9303	10185	9505	36	3030	500	7070	10	1	7206940	755	17.25	4.65	12	2.30	607.00	2251.00	17400	20231109	-39.83	9580	20231206	9.29	17400	-39.83	20231109	9580	9.29	20231206	17400	-39.83	20231109	9580	9.29	20231206	0.18	N	413640	500	36 억	99321	N	N	N	00	N
123	20231207	141101	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10470	360	2	3.56	1565748420	152166	77.77	10030	10700	9950	13140	7080	10110	10289.74	1.38	0	-5232	10663	10386	9983	9706	9303	10185	9505	36	3030	500	7070	10	1	7206940	755	17.25	4.65	12	2.11	607.00	2251.00	17400	20231109	-39.83	9580	20231206	9.29	17400	-39.83	20231109	9580	9.29	20231206	17400	-39.83	20231109	9580	9.29	20231206	0.18	N	413640	500	36 억	99321	N	N	N	00	N
124	20231207	131059	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10370	260	2	2.57	958588000	94281	48.19	10030	10370	9950	13140	7080	10110	10167.35	1.38	0	-7235	10663	10386	9983	9706	9303	10185	9505	36	3030	500	7070	10	1	7206940	747	17.08	4.61	12	1.31	607.00	2251.00	17400	20231109	-40.40	9580	20231206	8.25	17400	-40.40	20231109	9580	8.25	20231206	17400	-40.40	20231109	9580	8.25	20231206	0.18	N	413640	500	36 억	99321	N	N	N	00	N
125	20231207	121059	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10160	50	2	0.49	815395060	80300	41.04	10030	10320	9950	13140	7080	10110	10154.36	1.38	0	-7528	10663	10386	9983	9706	9303	10185	9505	36	3030	500	7070	10	1	7206940	732	16.74	4.51	12	1.11	607.00	2251.00	17400	20231109	-41.61	9580	20231206	6.05	17400	-41.61	20231109	9580	6.05	20231206	17400	-41.61	20231109	9580	6.05	20231206	0.18	N	413640	500	36 억	99321	N	N	N	00	N
126	20231207	111047	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10140	30	2	0.30	745945230	73468	37.55	10030	10320	9950	13140	7080	10110	10153.34	1.38	0	-7906	10663	10386	9983	9706	9303	10185	9505	36	3030	500	7070	10	1	7206940	731	16.71	4.50	12	1.02	607.00	2251.00	17400	20231109	-41.72	9580	20231206	5.85	17400	-41.72	20231109	9580	5.85	20231206	17400	-41.72	20231109	9580	5.85	20231206	0.18	N	413640	500	36 억	99321	N	N	N	00	N
127	20231207	101054	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10270	160	2	1.58	589448160	58124	29.71	10030	10320	9950	13140	7080	10110	10141.22	1.38	0	-7043	10663	10386	9983	9706	9303	10185	9505	36	3030	500	7070	10	1	7206940	740	16.92	4.56	12	0.81	607.00	2251.00	17400	20231109	-40.98	9580	20231206	7.20	17400	-40.98	20231109	9580	7.20	20231206	17400	-40.98	20231109	9580	7.20	20231206	0.18	N	413640	500	36 억	99321	N	N	N	00	N
128	20231207	091059	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10140	30	2	0.30	246913990	24165	12.35	10030	10320	10030	13140	7080	10110	10217.84	1.38	0	-2929	10663	10386	9983	9706	9303	10185	9505	36	3030	500	7070	10	1	7206940	731	16.71	4.50	12	0.34	607.00	2251.00	17400	20231109	-41.72	9580	20231206	5.85	17400	-41.72	20231109	9580	5.85	20231206	17400	-41.72	20231109	9580	5.85	20231206	0.18	N	413640	500	36 억	99321	N	N	N	00	N
129	20231206	161047	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10110	-130	5	-1.27	1907136430	193142	66.83	10250	10260	9580	13310	7170	10240	9873.92	1.22	0	13443	12000	11120	10670	9790	9340	10895	9565	36	3070	500	7160	10	1	7206940	729	16.66	4.49	12	2.68	607.00	2251.00	17400	20231109	-41.90	9580	20231206	5.53	17400	-41.90	20231109	9580	5.53	20231206	17400	-41.90	20231109	9580	5.53	20231206	0.18	N	413640	500	36 억	88102	N	N	N	00	N
130	20231206	151105	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10070	-170	5	-1.66	1871039470	189558	65.59	10250	10260	9580	13310	7170	10240	9870.30	1.22	0	13397	12000	11120	10670	9790	9340	10895	9565	36	3070	500	7160	10	1	7206940	726	16.59	4.47	12	2.63	607.00	2251.00	17400	20231109	-42.13	9580	20231206	5.11	17400	-42.13	20231109	9580	5.11	20231206	17400	-42.13	20231109	9580	5.11	20231206	0.18	N	413640	500	36 억	88102	N	N	N	00	N
131	20231206	141101	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9890	-350	5	-3.42	1554118850	157667	54.55	10250	10260	9580	13310	7170	10240	9856.67	1.22	0	13060	12000	11120	10670	9790	9340	10895	9565	36	3070	500	7160	10	1	7206940	713	16.29	4.39	12	2.19	607.00	2251.00	17400	20231109	-43.16	9580	20231206	3.24	17400	-43.16	20231109	9580	3.24	20231206	17400	-43.16	20231109	9580	3.24	20231206	0.18	N	413640	500	36 억	88102	N	N	N	00	N
132	20231206	131049	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9860	-380	5	-3.71	1407738990	142891	49.44	10250	10260	9580	13310	7170	10240	9851.50	1.22	0	13256	12000	11120	10670	9790	9340	10895	9565	36	3070	500	7160	10	1	7206940	711	16.24	4.38	12	1.98	607.00	2251.00	17400	20231109	-43.33	9580	20231206	2.92	17400	-43.33	20231109	9580	2.92	20231206	17400	-43.33	20231109	9580	2.92	20231206	0.18	N	413640	500	36 억	88102	N	N	N	00	N
133	20231206	121039	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9930	-310	5	-3.03	1249262970	126871	43.90	10250	10260	9580	13310	7170	10240	9846.34	1.22	0	13933	12000	11120	10670	9790	9340	10895	9565	36	3070	500	7160	10	1	7206940	716	16.36	4.41	12	1.76	607.00	2251.00	17400	20231109	-42.93	9580	20231206	3.65	17400	-42.93	20231109	9580	3.65	20231206	17400	-42.93	20231109	9580	3.65	20231206	0.18	N	413640	500	36 억	88102	N	N	N	00	N
134	20231206	111103	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9900	-340	5	-3.32	1141115130	115916	40.11	10250	10260	9580	13310	7170	10240	9843.91	1.22	0	13391	12000	11120	10670	9790	9340	10895	9565	36	3070	500	7160	10	1	7206940	713	16.31	4.40	12	1.61	607.00	2251.00	17400	20231109	-43.10	9580	20231206	3.34	17400	-43.10	20231109	9580	3.34	20231206	17400	-43.10	20231109	9580	3.34	20231206	0.18	N	413640	500	36 억	88102	N	N	N	00	N
135	20231206	101052	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9900	-340	5	-3.32	1030393390	104724	36.23	10250	10260	9580	13310	7170	10240	9838.66	1.22	0	12904	12000	11120	10670	9790	9340	10895	9565	36	3070	500	7160	10	1	7206940	713	16.31	4.40	12	1.45	607.00	2251.00	17400	20231109	-43.10	9580	20231206	3.34	17400	-43.10	20231109	9580	3.34	20231206	17400	-43.10	20231109	9580	3.34	20231206	0.18	N	413640	500	36 억	88102	N	N	N	00	N
136	20231206	091054	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10030	-210	5	-2.05	184723580	18361	6.35	10250	10260	10000	13310	7170	10240	10059.44	1.22	0	1100	12000	11120	10670	9790	9340	10895	9565	36	3070	500	7160	10	1	7206940	723	16.52	4.46	12	0.25	607.00	2251.00	17400	20231109	-42.36	10000	20231206	0.30	17400	-42.36	20231109	10000	0.30	20231206	17400	-42.36	20231109	10000	0.30	20231206	0.18	N	413640	500	36 억	88102	N	N	N	00	N
137	20231205	161056	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10240	-1190	5	-10.41	3054644960	285711	170.40	11430	11550	10220	14850	8010	11430	10695.86	1.35	0	-6283	11976	11702	11406	11132	10836	11555	10985	36	3420	500	8000	10	1	7206940	738	16.87	4.55	12	3.96	607.00	2251.00	17400	20231109	-41.15	10220	20231205	0.20	17400	-41.15	20231109	10220	0.20	20231205	17400	-41.15	20231109	10220	0.20	20231205	0.00	N	413640	500	36 억	97019	N	N	N	00	N
138	20231205	151053	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10250	-1180	5	-10.32	2924987700	273046	162.85	11430	11550	10240	14850	8010	11430	10712.44	1.35	0	-6881	11976	11702	11406	11132	10836	11555	10985	36	3420	500	8000	10	1	7206940	739	16.89	4.55	12	3.79	607.00	2251.00	17400	20231109	-41.09	10240	20231205	0.10	17400	-41.09	20231109	10240	0.10	20231205	17400	-41.09	20231109	10240	0.10	20231205	0.00	N	413640	500	36 억	97019	N	N	N	00	N
139	20231205	141050	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10450	-980	5	-8.57	2585766880	240265	143.30	11430	11550	10360	14850	8010	11430	10762.15	1.35	0	-6369	11976	11702	11406	11132	10836	11555	10985	36	3420	500	8000	10	1	7206940	753	17.22	4.64	12	3.33	607.00	2251.00	17400	20231109	-39.94	10360	20231205	0.87	17400	-39.94	20231109	10360	0.87	20231205	17400	-39.94	20231109	10360	0.87	20231205	0.00	N	413640	500	36 억	97019	N	N	N	00	N
140	20231205	131047	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10450	-980	5	-8.57	2505323760	232581	138.71	11430	11550	10360	14850	8010	11430	10771.83	1.35	0	-5941	11976	11702	11406	11132	10836	11555	10985	36	3420	500	8000	10	1	7206940	753	17.22	4.64	12	3.23	607.00	2251.00	17400	20231109	-39.94	10360	20231205	0.87	17400	-39.94	20231109	10360	0.87	20231205	17400	-39.94	20231109	10360	0.87	20231205	0.00	N	413640	500	36 억	97019	N	N	N	00	N
141	20231205	121046	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10590	-840	5	-7.35	2043217700	188390	112.36	11430	11550	10460	14850	8010	11430	10845.68	1.35	0	-3033	11976	11702	11406	11132	10836	11555	10985	36	3420	500	8000	10	1	7206940	763	17.45	4.70	12	2.61	607.00	2251.00	17400	20231109	-39.14	10460	20231205	1.24	17400	-39.14	20231109	10460	1.24	20231205	17400	-39.14	20231109	10460	1.24	20231205	0.00	N	413640	500	36 억	97019	N	N	N	00	N
142	20231205	111045	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10630	-800	5	-7.00	1610315840	147401	87.91	11430	11550	10500	14850	8010	11430	10924.73	1.35	0	-608	11976	11702	11406	11132	10836	11555	10985	36	3420	500	8000	10	1	7206940	766	17.51	4.72	12	2.05	607.00	2251.00	17400	20231109	-38.91	10500	20231205	1.24	17400	-38.91	20231109	10500	1.24	20231205	17400	-38.91	20231109	10500	1.24	20231205	0.00	N	413640	500	36 억	97019	N	N	N	00	N
143	20231205	101048	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10830	-600	5	-5.25	957182110	86049	51.32	11430	11550	10500	14850	8010	11430	11123.69	1.35	0	-3665	11976	11702	11406	11132	10836	11555	10985	36	3420	500	8000	10	1	7206940	781	17.84	4.81	12	1.19	607.00	2251.00	17400	20231109	-37.76	10500	20231205	3.14	17400	-37.76	20231109	10500	3.14	20231205	17400	-37.76	20231109	10500	3.14	20231205	0.00	N	413640	500	36 억	97019	N	N	N	00	N
144	20231205	091044	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11260	-170	5	-1.49	123799970	10882	6.49	11430	11540	11200	14850	8010	11430	11376.58	1.35	0	-1475	11976	11702	11406	11132	10836	11555	10985	36	3420	500	8000	10	1	7206940	812	18.55	5.00	12	0.15	607.00	2251.00	17400	20231109	-35.29	10630	20231110	5.93	17400	-35.29	20231109	10630	5.93	20231110	17400	-35.29	20231109	10630	5.93	20231110	0.00	N	413640	500	36 억	97019	N	N	N	00	N
145	20231204	161042	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11430	20	2	0.18	1900028090	166110	106.14	11600	11680	11110	14830	7990	11410	11438.51	1.42	0	-6463	12003	11706	11513	11216	11023	11610	11120	36	3420	500	7980	10	1	7206940	824	18.83	5.08	12	2.30	607.00	2251.00	17400	20231109	-34.31	10630	20231110	7.53	17400	-34.31	20231109	10630	7.53	20231110	17400	-34.31	20231109	10630	7.53	20231110	0.00	N	413640	500	36 억	102607	N	N	N	00	N
146	20231204	151044	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11470	60	2	0.53	1719824500	150358	96.07	11600	11680	11110	14830	7990	11410	11438.34	1.42	0	-4135	12003	11706	11513	11216	11023	11610	11120	36	3420	500	7980	10	1	7206940	827	18.90	5.10	12	2.09	607.00	2251.00	17400	20231109	-34.08	10630	20231110	7.90	17400	-34.08	20231109	10630	7.90	20231110	17400	-34.08	20231109	10630	7.90	20231110	0.00	N	413640	500	36 억	102607	N	N	N	00	N
147	20231204	141036	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11410	0	3	0.00	1185995060	103804	66.33	11600	11680	11110	14830	7990	11410	11425.44	1.42	0	1992	12003	11706	11513	11216	11023	11610	11120	36	3420	500	7980	10	1	7206940	822	18.80	5.07	12	1.44	607.00	2251.00	17400	20231109	-34.43	10630	20231110	7.34	17400	-34.43	20231109	10630	7.34	20231110	17400	-34.43	20231109	10630	7.34	20231110	0.00	N	413640	500	36 억	102607	N	N	N	00	N
148	20231204	131036	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11280	-130	5	-1.14	1066019660	93203	59.55	11600	11680	11110	14830	7990	11410	11437.83	1.42	0	3692	12003	11706	11513	11216	11023	11610	11120	36	3420	500	7980	10	1	7206940	813	18.58	5.01	12	1.29	607.00	2251.00	17400	20231109	-35.17	10630	20231110	6.11	17400	-35.17	20231109	10630	6.11	20231110	17400	-35.17	20231109	10630	6.11	20231110	0.00	N	413640	500	36 억	102607	N	N	N	00	N
149	20231204	121037	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11250	-160	5	-1.40	1012504590	88473	56.53	11600	11680	11110	14830	7990	11410	11444.51	1.42	0	3234	12003	11706	11513	11216	11023	11610	11120	36	3420	500	7980	10	1	7206940	811	18.53	5.00	12	1.23	607.00	2251.00	17400	20231109	-35.34	10630	20231110	5.83	17400	-35.34	20231109	10630	5.83	20231110	17400	-35.34	20231109	10630	5.83	20231110	0.00	N	413640	500	36 억	102607	N	N	N	00	N
150	20231204	111039	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11200	-210	5	-1.84	924054740	80606	51.51	11600	11680	11110	14830	7990	11410	11464.34	1.42	0	3535	12003	11706	11513	11216	11023	11610	11120	36	3420	500	7980	10	1	7206940	807	18.45	4.98	12	1.12	607.00	2251.00	17400	20231109	-35.63	10630	20231110	5.36	17400	-35.63	20231109	10630	5.36	20231110	17400	-35.63	20231109	10630	5.36	20231110	0.00	N	413640	500	36 억	102607	N	N	N	00	N
151	20231204	101036	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11360	-50	5	-0.44	677338280	58684	37.50	11600	11680	11360	14830	7990	11410	11543.82	1.42	0	5190	12003	11706	11513	11216	11023	11610	11120	36	3420	500	7980	10	1	7206940	819	18.71	5.05	12	0.81	607.00	2251.00	17400	20231109	-34.71	10630	20231110	6.87	17400	-34.71	20231109	10630	6.87	20231110	17400	-34.71	20231109	10630	6.87	20231110	0.00	N	413640	500	36 억	102607	N	N	N	00	N
152	20231204	091036	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11490	80	2	0.70	200272990	17351	11.09	11600	11600	11490	14830	7990	11410	11548.35	1.42	0	-47	12003	11706	11513	11216	11023	11610	11120	36	3420	500	7980	10	1	7206940	828	18.93	5.10	12	0.24	607.00	2251.00	17400	20231109	-33.97	10630	20231110	8.09	17400	-33.97	20231109	10630	8.09	20231110	17400	-33.97	20231109	10630	8.09	20231110	0.00	N	413640	500	36 억	102607	N	N	N	00	N
153	20231201	161037	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11410	-400	5	-3.39	1747117830	152515	134.25	11810	11810	11320	15350	8270	11810	11455.43	1.40	0	1517	12176	11992	11806	11622	11436	12085	11715	36	3540	500	8260	10	1	7206940	822	18.80	5.07	12	2.12	607.00	2251.00	17400	20231109	-34.43	10630	20231110	7.34	17400	-34.43	20231109	10630	7.34	20231110	17400	-34.43	20231109	10630	7.34	20231110	0.00	N	413640	500	36 억	101086	N	N	N	00	N
154	20231201	151034	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11480	-330	5	-2.79	1666036480	145410	128.00	11810	11810	11320	15350	8270	11810	11457.51	1.40	0	1747	12176	11992	11806	11622	11436	12085	11715	36	3540	500	8260	10	1	7206940	827	18.91	5.10	12	2.02	607.00	2251.00	17400	20231109	-34.02	10630	20231110	8.00	17400	-34.02	20231109	10630	8.00	20231110	17400	-34.02	20231109	10630	8.00	20231110	0.00	N	413640	500	36 억	101086	N	N	N	00	N
155	20231201	141033	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11430	-380	5	-3.22	1428539100	124685	109.76	11810	11810	11320	15350	8270	11810	11457.18	1.40	0	668	12176	11992	11806	11622	11436	12085	11715	36	3540	500	8260	10	1	7206940	824	18.83	5.08	12	1.73	607.00	2251.00	17400	20231109	-34.31	10630	20231110	7.53	17400	-34.31	20231109	10630	7.53	20231110	17400	-34.31	20231109	10630	7.53	20231110	0.00	N	413640	500	36 억	101086	N	N	N	00	N
156	20231201	131037	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11340	-470	5	-3.98	1227390470	106962	94.15	11810	11810	11320	15350	8270	11810	11475.01	1.40	0	-718	12176	11992	11806	11622	11436	12085	11715	36	3540	500	8260	10	1	7206940	817	18.68	5.04	12	1.48	607.00	2251.00	17400	20231109	-34.83	10630	20231110	6.68	17400	-34.83	20231109	10630	6.68	20231110	17400	-34.83	20231109	10630	6.68	20231110	0.00	N	413640	500	36 억	101086	N	N	N	00	N
157	20231201	121043	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11370	-440	5	-3.73	1078569040	93891	82.65	11810	11810	11350	15350	8270	11810	11487.46	1.40	0	-1257	12176	11992	11806	11622	11436	12085	11715	36	3540	500	8260	10	1	7206940	819	18.73	5.05	12	1.30	607.00	2251.00	17400	20231109	-34.66	10630	20231110	6.96	17400	-34.66	20231109	10630	6.96	20231110	17400	-34.66	20231109	10630	6.96	20231110	0.00	N	413640	500	36 억	101086	N	N	N	00	N
158	20231201	111036	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11470	-340	5	-2.88	827591220	71839	63.24	11810	11810	11350	15350	8270	11810	11520.08	1.40	0	-2290	12176	11992	11806	11622	11436	12085	11715	36	3540	500	8260	10	1	7206940	827	18.90	5.10	12	1.00	607.00	2251.00	17400	20231109	-34.08	10630	20231110	7.90	17400	-34.08	20231109	10630	7.90	20231110	17400	-34.08	20231109	10630	7.90	20231110	0.00	N	413640	500	36 억	101086	N	N	N	00	N
159	20231201	101045	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11500	-310	5	-2.62	571834940	49476	43.55	11810	11810	11350	15350	8270	11810	11557.82	1.40	0	-3774	12176	11992	11806	11622	11436	12085	11715	36	3540	500	8260	10	1	7206940	829	18.95	5.11	12	0.69	607.00	2251.00	17400	20231109	-33.91	10630	20231110	8.18	17400	-33.91	20231109	10630	8.18	20231110	17400	-33.91	20231109	10630	8.18	20231110	0.00	N	413640	500	36 억	101086	N	N	N	00	N
160	20231201	091032	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11600	-210	5	-1.78	188162040	16098	14.17	11810	11810	11540	15350	8270	11810	11688.54	1.40	0	-4518	12176	11992	11806	11622	11436	12085	11715	36	3540	500	8260	10	1	7206940	836	19.11	5.15	12	0.22	607.00	2251.00	17400	20231109	-33.33	10630	20231110	9.13	17400	-33.33	20231109	10630	9.13	20231110	17400	-33.33	20231109	10630	9.13	20231110	0.00	N	413640	500	36 억	101086	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History