KissMeData/234340/price/prices-20231201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

72 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	161118	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	26700	800	2	3.09	10341315750	375225	161.32	26250	28350	26250	33650	18150	25900	27564.26	2.41	25665	27084	28100	27000	26250	25150	24400	26625	24775	47	7750	500	18130	50	1	9453000	2524	18.03	1.59	12	3.97	1481.00	16740.00	28850	20231222	-7.45	13730	20231101	94.46	28850	-7.45	20231222	13730	94.46	20231101	28850	-7.45	20231222	13730	94.46	20231101	2.06	N	234340	500	47 억	227562	N	N	6	N	N
3	20231229	151104	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	26700	800	2	3.09	10341315750	375225	161.32	26250	28350	26250	33650	18150	25900	27564.26	2.41	25665	27084	28100	27000	26250	25150	24400	26625	24775	47	7750	500	18130	50	1	9453000	2524	18.03	1.59	12	3.97	1481.00	16740.00	28850	20231222	-7.45	13730	20231101	94.46	28850	-7.45	20231222	13730	94.46	20231101	28850	-7.45	20231222	13730	94.46	20231101	2.06	N	234340	500	47 억	227562	N	N	6	N	N
4	20231229	141103	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	26700	800	2	3.09	10341315750	375225	161.32	26250	28350	26250	33650	18150	25900	27564.26	2.41	25665	27084	28100	27000	26250	25150	24400	26625	24775	47	7750	500	18130	50	1	9453000	2524	18.03	1.59	12	3.97	1481.00	16740.00	28850	20231222	-7.45	13730	20231101	94.46	28850	-7.45	20231222	13730	94.46	20231101	28850	-7.45	20231222	13730	94.46	20231101	2.06	N	234340	500	47 억	227562	N	N	6	N	N
5	20231229	131104	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	26700	800	2	3.09	10341315750	375225	161.32	26250	28350	26250	33650	18150	25900	27564.26	2.41	25665	27084	28100	27000	26250	25150	24400	26625	24775	47	7750	500	18130	50	1	9453000	2524	18.03	1.59	12	3.97	1481.00	16740.00	28850	20231222	-7.45	13730	20231101	94.46	28850	-7.45	20231222	13730	94.46	20231101	28850	-7.45	20231222	13730	94.46	20231101	2.06	N	234340	500	47 억	227562	N	N	6	N	N
6	20231229	121107	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	26700	800	2	3.09	10341315750	375225	161.32	26250	28350	26250	33650	18150	25900	27564.26	2.41	25665	27084	28100	27000	26250	25150	24400	26625	24775	47	7750	500	18130	50	1	9453000	2524	18.03	1.59	12	3.97	1481.00	16740.00	28850	20231222	-7.45	13730	20231101	94.46	28850	-7.45	20231222	13730	94.46	20231101	28850	-7.45	20231222	13730	94.46	20231101	2.06	N	234340	500	47 억	227562	N	N	6	N	N
7	20231229	111017	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	26700	800	2	3.09	10341315750	375225	161.32	26250	28350	26250	33650	18150	25900	27564.26	2.41	25665	27084	28100	27000	26250	25150	24400	26625	24775	47	7750	500	18130	50	1	9453000	2524	18.03	1.59	12	3.97	1481.00	16740.00	28850	20231222	-7.45	13730	20231101	94.46	28850	-7.45	20231222	13730	94.46	20231101	28850	-7.45	20231222	13730	94.46	20231101	2.06	N	234340	500	47 억	227562	N	N	6	N	N
8	20231229	101029	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	26700	800	2	3.09	10341315750	375225	161.32	26250	28350	26250	33650	18150	25900	27564.26	2.41	25665	27084	28100	27000	26250	25150	24400	26625	24775	47	7750	500	18130	50	1	9453000	2524	18.03	1.59	12	3.97	1481.00	16740.00	28850	20231222	-7.45	13730	20231101	94.46	28850	-7.45	20231222	13730	94.46	20231101	28850	-7.45	20231222	13730	94.46	20231101	2.06	N	234340	500	47 억	227562	N	N	6	N	N
9	20231229	091027	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	26700	800	2	3.09	10341315750	375225	161.32	26250	28350	26250	33650	18150	25900	27564.26	2.41	25665	27084	28100	27000	26250	25150	24400	26625	24775	47	7750	500	18130	50	1	9453000	2524	18.03	1.59	12	3.97	1481.00	16740.00	28850	20231222	-7.45	13730	20231101	94.46	28850	-7.45	20231222	13730	94.46	20231101	28850	-7.45	20231222	13730	94.46	20231101	2.06	N	234340	500	47 억	227562	N	N	6	N	N
10	20231228	161016	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	26700	800	2	3.09	10266021850	372440	160.12	26250	28350	26250	33650	18150	25900	27564.26	2.14	0	27084	28100	27000	26250	25150	24400	26625	24775	47	7750	500	18130	50	1	9453000	2524	18.03	1.59	12	3.94	1481.00	16740.00	28850	20231222	-7.45	13730	20231101	94.46	28850	-7.45	20231222	13730	94.46	20231101	28850	-7.45	20231222	13730	94.46	20231101	2.06	N	234340	500	47 억	201897	N	N	6	N	N
11	20231228	151025	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	26750	850	2	3.28	9754943150	353174	151.84	26250	28350	26250	33650	18150	25900	27620.79	2.14	0	19022	28100	27000	26250	25150	24400	26625	24775	47	7750	500	18130	50	1	9453000	2529	18.06	1.60	12	3.74	1481.00	16740.00	28850	20231222	-7.28	13730	20231101	94.83	28850	-7.28	20231222	13730	94.83	20231101	28850	-7.28	20231222	13730	94.83	20231101	2.06	N	234340	500	47 억	201897	N	N	0	N	N
12	20231228	141015	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	27850	1950	2	7.53	8164492450	294760	126.72	26250	28350	26250	33650	18150	25900	27698.78	2.14	0	13266	28100	27000	26250	25150	24400	26625	24775	47	7750	500	18130	50	1	9453000	2633	18.80	1.66	12	3.12	1481.00	16740.00	28850	20231222	-3.47	13730	20231101	102.84	28850	-3.47	20231222	13730	102.84	20231101	28850	-3.47	20231222	13730	102.84	20231101	2.06	N	234340	500	47 억	201897	N	N	0	N	N
13	20231228	131016	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	27900	2000	2	7.72	7664814900	276844	119.02	26250	28350	26250	33650	18150	25900	27686.40	2.14	0	16253	28100	27000	26250	25150	24400	26625	24775	47	7750	500	18130	50	1	9453000	2637	18.84	1.67	12	2.93	1481.00	16740.00	28850	20231222	-3.29	13730	20231101	103.20	28850	-3.29	20231222	13730	103.20	20231101	28850	-3.29	20231222	13730	103.20	20231101	2.06	N	234340	500	47 억	201897	N	N	0	N	N
14	20231228	121019	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	27900	2000	2	7.72	7281379250	263110	113.12	26250	28350	26250	33650	18150	25900	27674.28	2.14	0	17996	28100	27000	26250	25150	24400	26625	24775	47	7750	500	18130	50	1	9453000	2637	18.84	1.67	12	2.78	1481.00	16740.00	28850	20231222	-3.29	13730	20231101	103.20	28850	-3.29	20231222	13730	103.20	20231101	28850	-3.29	20231222	13730	103.20	20231101	2.06	N	234340	500	47 억	201897	N	N	0	N	N
15	20231228	111021	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	28100	2200	2	8.49	6518379550	235937	101.43	26250	28350	26250	33650	18150	25900	27627.63	2.14	0	19399	28100	27000	26250	25150	24400	26625	24775	47	7750	500	18130	50	1	9453000	2656	18.97	1.68	12	2.50	1481.00	16740.00	28850	20231222	-2.60	13730	20231101	104.66	28850	-2.60	20231222	13730	104.66	20231101	28850	-2.60	20231222	13730	104.66	20231101	2.06	N	234340	500	47 억	201897	N	N	0	N	N
16	20231228	101017	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	27850	1950	2	7.53	5729224600	207725	89.30	26250	28350	26250	33650	18150	25900	27580.81	2.14	0	18170	28100	27000	26250	25150	24400	26625	24775	47	7750	500	18130	50	1	9453000	2633	18.80	1.66	12	2.20	1481.00	16740.00	28850	20231222	-3.47	13730	20231101	102.84	28850	-3.47	20231222	13730	102.84	20231101	28850	-3.47	20231222	13730	102.84	20231101	2.06	N	234340	500	47 억	201897	N	N	0	N	N
17	20231228	091022	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	26950	1050	2	4.05	1045812950	38979	16.76	26250	27450	26250	33650	18150	25900	26830.16	2.14	0	1043	28100	27000	26250	25150	24400	26625	24775	47	7750	500	18130	50	1	9453000	2548	18.20	1.61	12	0.41	1481.00	16740.00	28850	20231222	-6.59	13730	20231101	96.29	28850	-6.59	20231222	13730	96.29	20231101	28850	-6.59	20231222	13730	96.29	20231101	2.06	N	234340	500	47 억	201897	N	N	0	N	N
18	20231227	161006	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	25900	-550	5	-2.08	6121972100	231487	81.54	26200	27350	25500	34350	18550	26450	26447.23	1.94	0	19960	27950	27200	26050	25300	24150	26625	24725	47	7900	500	18510	50	1	9453000	2448	17.49	1.55	12	2.45	1481.00	16740.00	28850	20231222	-10.23	13730	20231101	88.64	28850	-10.23	20231222	13730	88.64	20231101	28850	-10.23	20231222	13730	88.64	20231101	2.40	N	234340	500	47 억	183707	N	N	0	N	N
19	20231227	151021	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	26050	-400	5	-1.51	5904651950	223110	78.59	26200	27350	25500	34350	18550	26450	26465.22	1.94	0	19848	27950	27200	26050	25300	24150	26625	24725	47	7900	500	18510	50	1	9453000	2463	17.59	1.56	12	2.36	1481.00	16740.00	28850	20231222	-9.71	13730	20231101	89.73	28850	-9.71	20231222	13730	89.73	20231101	28850	-9.71	20231222	13730	89.73	20231101	2.40	N	234340	500	47 억	183707	N	N	0	N	N
20	20231227	141017	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	26350	-100	5	-0.38	5034233800	189808	66.86	26200	27350	25500	34350	18550	26450	26522.83	1.94	0	19094	27950	27200	26050	25300	24150	26625	24725	47	7900	500	18510	50	1	9453000	2491	17.79	1.57	12	2.01	1481.00	16740.00	28850	20231222	-8.67	13730	20231101	91.92	28850	-8.67	20231222	13730	91.92	20231101	28850	-8.67	20231222	13730	91.92	20231101	2.40	N	234340	500	47 억	183707	N	N	0	N	N
21	20231227	131008	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	26450	0	3	0.00	4457758650	167760	59.10	26200	27350	25500	34350	18550	26450	26572.36	1.94	0	17809	27950	27200	26050	25300	24150	26625	24725	47	7900	500	18510	50	1	9453000	2500	17.86	1.58	12	1.77	1481.00	16740.00	28850	20231222	-8.32	13730	20231101	92.64	28850	-8.32	20231222	13730	92.64	20231101	28850	-8.32	20231222	13730	92.64	20231101	2.40	N	234340	500	47 억	183707	N	N	0	N	N
22	20231227	121010	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	26850	400	2	1.51	3897098450	146680	51.67	26200	27350	25500	34350	18550	26450	26568.84	1.94	0	21078	27950	27200	26050	25300	24150	26625	24725	47	7900	500	18510	50	1	9453000	2538	18.13	1.60	12	1.55	1481.00	16740.00	28850	20231222	-6.93	13730	20231101	95.56	28850	-6.93	20231222	13730	95.56	20231101	28850	-6.93	20231222	13730	95.56	20231101	2.40	N	234340	500	47 억	183707	N	N	0	N	N
23	20231227	111018	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	27250	800	2	3.02	3353442500	126554	44.58	26200	27350	25500	34350	18550	26450	26498.18	1.94	0	23641	27950	27200	26050	25300	24150	26625	24725	47	7900	500	18510	50	1	9453000	2576	18.40	1.63	12	1.34	1481.00	16740.00	28850	20231222	-5.55	13730	20231101	98.47	28850	-5.55	20231222	13730	98.47	20231101	28850	-5.55	20231222	13730	98.47	20231101	2.40	N	234340	500	47 억	183707	N	N	0	N	N
24	20231227	101016	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	27000	550	2	2.08	2170293650	82666	29.12	26200	27350	25500	34350	18550	26450	26253.38	1.94	0	17682	27950	27200	26050	25300	24150	26625	24725	47	7900	500	18510	50	1	9453000	2552	18.23	1.61	12	0.87	1481.00	16740.00	28850	20231222	-6.41	13730	20231101	96.65	28850	-6.41	20231222	13730	96.65	20231101	28850	-6.41	20231222	13730	96.65	20231101	2.40	N	234340	500	47 억	183707	N	N	0	N	N
25	20231227	091019	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	26550	100	2	0.38	293692250	11066	3.90	26200	26800	26150	34350	18550	26450	26541.38	1.94	0	1379	27950	27200	26050	25300	24150	26625	24725	47	7900	500	18510	50	1	9453000	2510	17.93	1.59	12	0.12	1481.00	16740.00	28850	20231222	-7.97	13730	20231101	93.37	28850	-7.97	20231222	13730	93.37	20231101	28850	-7.97	20231222	13730	93.37	20231101	2.40	N	234340	500	47 억	183707	N	N	0	N	N
26	20231226	161018	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	26450	-400	5	-1.49	7312402900	283194	82.83	26500	26800	24900	34900	18800	26850	25819.49	1.88	0	6936	30050	28450	27250	25650	24450	27850	25050	47	8050	500	18790	50	1	9453000	2500	17.86	1.58	12	3.00	1481.00	16740.00	28850	20231222	-8.32	13730	20231101	92.64	28850	-8.32	20231222	13730	92.64	20231101	28850	-8.32	20231222	13730	92.64	20231101	2.09	N	234340	500	47 억	177790	N	N	0	N	N
27	20231226	151017	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	26200	-650	5	-2.42	7112415000	275594	80.60	26500	26800	24900	34900	18800	26850	25807.44	1.88	0	7655	30050	28450	27250	25650	24450	27850	25050	47	8050	500	18790	50	1	9453000	2477	17.69	1.57	12	2.92	1481.00	16740.00	28850	20231222	-9.19	13730	20231101	90.82	28850	-9.19	20231222	13730	90.82	20231101	28850	-9.19	20231222	13730	90.82	20231101	2.09	N	234340	500	47 억	177790	N	N	0	N	N
28	20231226	141020	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	26300	-550	5	-2.05	6187245150	240601	70.37	26500	26700	24900	34900	18800	26850	25715.61	1.88	0	18073	30050	28450	27250	25650	24450	27850	25050	47	8050	500	18790	50	1	9453000	2486	17.76	1.57	12	2.55	1481.00	16740.00	28850	20231222	-8.84	13730	20231101	91.55	28850	-8.84	20231222	13730	91.55	20231101	28850	-8.84	20231222	13730	91.55	20231101	2.09	N	234340	500	47 억	177790	N	N	0	N	N
29	20231226	131017	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	25900	-950	5	-3.54	5407821100	210871	61.67	26500	26700	24900	34900	18800	26850	25644.94	1.88	0	16268	30050	28450	27250	25650	24450	27850	25050	47	8050	500	18790	50	1	9453000	2448	17.49	1.55	12	2.23	1481.00	16740.00	28850	20231222	-10.23	13730	20231101	88.64	28850	-10.23	20231222	13730	88.64	20231101	28850	-10.23	20231222	13730	88.64	20231101	2.09	N	234340	500	47 억	177790	N	N	0	N	N
30	20231226	121016	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	26100	-750	5	-2.79	4796036800	187244	54.76	26500	26700	24900	34900	18800	26850	25613.58	1.88	0	18001	30050	28450	27250	25650	24450	27850	25050	47	8050	500	18790	50	1	9453000	2467	17.62	1.56	12	1.98	1481.00	16740.00	28850	20231222	-9.53	13730	20231101	90.09	28850	-9.53	20231222	13730	90.09	20231101	28850	-9.53	20231222	13730	90.09	20231101	2.09	N	234340	500	47 억	177790	N	N	0	N	N
31	20231226	111021	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	25850	-1000	5	-3.72	4219542750	165140	48.30	26500	26700	24900	34900	18800	26850	25551.00	1.88	0	11360	30050	28450	27250	25650	24450	27850	25050	47	8050	500	18790	50	1	9453000	2444	17.45	1.54	12	1.75	1481.00	16740.00	28850	20231222	-10.40	13730	20231101	88.27	28850	-10.40	20231222	13730	88.27	20231101	28850	-10.40	20231222	13730	88.27	20231101	2.09	N	234340	500	47 억	177790	N	N	0	N	N
32	20231226	101015	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	25200	-1650	5	-6.15	2948030150	115573	33.80	26500	26700	24900	34900	18800	26850	25507.50	1.88	0	5976	30050	28450	27250	25650	24450	27850	25050	47	8050	500	18790	50	1	9453000	2382	17.02	1.51	12	1.22	1481.00	16740.00	28850	20231222	-12.65	13730	20231101	83.54	28850	-12.65	20231222	13730	83.54	20231101	28850	-12.65	20231222	13730	83.54	20231101	2.09	N	234340	500	47 억	177790	N	N	0	N	N
33	20231226	091017	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	26400	-450	5	-1.68	367843100	13972	4.09	26500	26700	26000	34900	18800	26850	26325.70	1.88	0	515	30050	28450	27250	25650	24450	27850	25050	47	8050	500	18790	50	1	9453000	2496	17.83	1.58	12	0.15	1481.00	16740.00	28850	20231222	-8.49	13730	20231101	92.28	28850	-8.49	20231222	13730	92.28	20231101	28850	-8.49	20231222	13730	92.28	20231101	2.09	N	234340	500	47 억	177790	N	N	0	N	N
34	20231222	161001	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	26850	-600	5	-2.19	9360830350	340932	74.45	27700	28850	26050	35650	19250	27450	27457.51	1.74	0	13769	30016	28732	26916	25632	23816	29375	26275	47	8200	500	19210	50	1	9453000	2538	18.13	1.60	12	3.61	1481.00	16740.00	28850	20231222	-6.93	13730	20231101	95.56	28850	-6.93	20231222	13730	95.56	20231101	28850	-6.93	20231222	13730	95.56	20231101	1.66	N	234340	500	47 억	164420	N	N	1	N	N
35	20231222	150959	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	26900	-550	5	-2.00	9110919900	331662	72.42	27700	28850	26050	35650	19250	27450	27470.52	1.74	0	14772	30016	28732	26916	25632	23816	29375	26275	47	8200	500	19210	50	1	9453000	2543	18.16	1.61	12	3.51	1481.00	16740.00	28850	20231222	-6.76	13730	20231101	95.92	28850	-6.76	20231222	13730	95.92	20231101	28850	-6.76	20231222	13730	95.92	20231101	1.66	N	234340	500	47 억	164420	N	N	1	N	N
36	20231222	140956	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	26500	-950	5	-3.46	8109407300	294216	64.25	27700	28850	26050	35650	19250	27450	27562.93	1.74	0	17676	30016	28732	26916	25632	23816	29375	26275	47	8200	500	19210	50	1	9453000	2505	17.89	1.58	12	3.11	1481.00	16740.00	28850	20231222	-8.15	13730	20231101	93.01	28850	-8.15	20231222	13730	93.01	20231101	28850	-8.15	20231222	13730	93.01	20231101	1.66	N	234340	500	47 억	164420	N	N	1	N	N
37	20231222	130958	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	27700	250	2	0.91	6487597200	233996	51.10	27700	28850	26300	35650	19250	27450	27725.76	1.74	0	9594	30016	28732	26916	25632	23816	29375	26275	47	8200	500	19210	50	1	9453000	2618	18.70	1.65	12	2.48	1481.00	16740.00	28850	20231222	-3.99	13730	20231101	101.75	28850	-3.99	20231222	13730	101.75	20231101	28850	-3.99	20231222	13730	101.75	20231101	1.66	N	234340	500	47 억	164420	N	N	1	N	N
38	20231222	120957	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	27750	300	2	1.09	5995703650	216205	47.21	27700	28850	26300	35650	19250	27450	27732.13	1.74	0	7284	30016	28732	26916	25632	23816	29375	26275	47	8200	500	19210	50	1	9453000	2623	18.74	1.66	12	2.29	1481.00	16740.00	28850	20231222	-3.81	13730	20231101	102.11	28850	-3.81	20231222	13730	102.11	20231101	28850	-3.81	20231222	13730	102.11	20231101	1.66	N	234340	500	47 억	164420	N	N	1	N	N
39	20231222	110956	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	27800	350	2	1.28	5106267450	184528	40.29	27700	28850	26300	35650	19250	27450	27672.57	1.74	0	4814	30016	28732	26916	25632	23816	29375	26275	47	8200	500	19210	50	1	9453000	2628	18.77	1.66	12	1.95	1481.00	16740.00	28850	20231222	-3.64	13730	20231101	102.48	28850	-3.64	20231222	13730	102.48	20231101	28850	-3.64	20231222	13730	102.48	20231101	1.66	N	234340	500	47 억	164420	N	N	1	N	N
40	20231222	100953	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	27600	150	2	0.55	4473973800	161823	35.34	27700	28850	26300	35650	19250	27450	27647.86	1.74	0	2650	30016	28732	26916	25632	23816	29375	26275	47	8200	500	19210	50	1	9453000	2609	18.64	1.65	12	1.71	1481.00	16740.00	28850	20231222	-4.33	13730	20231101	101.02	28850	-4.33	20231222	13730	101.02	20231101	28850	-4.33	20231222	13730	101.02	20231101	1.66	N	234340	500	47 억	164420	N	N	1	N	N
41	20231222	090957	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	28650	1200	2	4.37	1141448100	40583	8.86	27700	28850	27250	35650	19250	27450	28133.57	1.74	0	-3732	30016	28732	26916	25632	23816	29375	26275	47	8200	500	19210	50	1	9453000	2708	19.35	1.71	12	0.43	1481.00	16740.00	28850	20231222	-0.69	13730	20231101	108.67	28850	-0.69	20231222	13730	108.67	20231101	28850	-0.69	20231222	13730	108.67	20231101	1.66	N	234340	500	47 억	164420	N	N	1	N	N
42	20231221	160950	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	27450	1100	2	4.17	12170641550	454980	96.92	25800	28200	25100	34250	18450	26350	26750.24	1.92	0	-8500	28850	27600	25550	24300	22250	28225	24925	47	7900	500	18440	50	1	9453000	2595	18.53	1.64	12	4.81	1481.00	16740.00	28200	20231221	-2.66	13730	20231101	99.93	28200	-2.66	20231221	13730	99.93	20231101	28200	-2.66	20231221	13730	99.93	20231101	1.98	N	234340	500	47 억	181671	N	N	1	N	N
43	20231221	150954	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	27600	1250	2	4.74	11898287450	445109	94.82	25800	28200	25100	34250	18450	26350	26732.23	1.92	0	-10296	28850	27600	25550	24300	22250	28225	24925	47	7900	500	18440	50	1	9453000	2609	18.64	1.65	12	4.71	1481.00	16740.00	28200	20231221	-2.13	13730	20231101	101.02	28200	-2.13	20231221	13730	101.02	20231101	28200	-2.13	20231221	13730	101.02	20231101	1.98	N	234340	500	47 억	181671	N	N	1	N	N
44	20231221	140951	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	27000	650	2	2.47	7370502550	281786	60.03	25800	27100	25100	34250	18450	26350	26155.54	1.92	0	-23890	28850	27600	25550	24300	22250	28225	24925	47	7900	500	18440	50	1	9453000	2552	18.23	1.61	12	2.98	1481.00	16740.00	27100	20231221	-0.37	13730	20231101	96.65	27100	-0.37	20231221	13730	96.65	20231101	27100	-0.37	20231221	13730	96.65	20231101	1.98	N	234340	500	47 억	181671	N	N	1	N	N
45	20231221	130949	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	25800	-550	5	-2.09	5544993050	213388	45.46	25800	27100	25100	34250	18450	26350	25983.39	1.92	0	-16473	28850	27600	25550	24300	22250	28225	24925	47	7900	500	18440	50	1	9453000	2439	17.42	1.54	12	2.26	1481.00	16740.00	27100	20231221	-4.80	13730	20231101	87.91	27100	-4.80	20231221	13730	87.91	20231101	27100	-4.80	20231221	13730	87.91	20231101	1.98	N	234340	500	47 억	181671	N	N	1	N	N
46	20231221	120955	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	25700	-650	5	-2.47	5164006100	198473	42.28	25800	27100	25100	34250	18450	26350	26016.63	1.92	0	-15033	28850	27600	25550	24300	22250	28225	24925	47	7900	500	18440	50	1	9453000	2429	17.35	1.54	12	2.10	1481.00	16740.00	27100	20231221	-5.17	13730	20231101	87.18	27100	-5.17	20231221	13730	87.18	20231101	27100	-5.17	20231221	13730	87.18	20231101	1.98	N	234340	500	47 억	181671	N	N	1	N	N
47	20231221	110956	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	25750	-600	5	-2.28	4497269450	172344	36.71	25800	27100	25100	34250	18450	26350	26092.90	1.92	0	-13285	28850	27600	25550	24300	22250	28225	24925	47	7900	500	18440	50	1	9453000	2434	17.39	1.54	12	1.82	1481.00	16740.00	27100	20231221	-4.98	13730	20231101	87.55	27100	-4.98	20231221	13730	87.55	20231101	27100	-4.98	20231221	13730	87.55	20231101	1.98	N	234340	500	47 억	181671	N	N	1	N	N
48	20231221	100950	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	26450	100	2	0.38	3176008250	120959	25.77	25800	27100	25400	34250	18450	26350	26255.95	1.92	0	-17430	28850	27600	25550	24300	22250	28225	24925	47	7900	500	18440	50	1	9453000	2500	17.86	1.58	12	1.28	1481.00	16740.00	27100	20231221	-2.40	13730	20231101	92.64	27100	-2.40	20231221	13730	92.64	20231101	27100	-2.40	20231221	13730	92.64	20231101	1.98	N	234340	500	47 억	181671	N	N	1	N	N
49	20231221	090952	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	26000	-350	5	-1.33	654275550	25364	5.40	25800	26150	25400	34250	18450	26350	25767.30	1.92	0	-3486	28850	27600	25550	24300	22250	28225	24925	47	7900	500	18440	50	1	9453000	2458	17.56	1.55	12	0.27	1481.00	16740.00	26800	20231220	-2.99	13730	20231101	89.37	26800	-2.99	20231220	13730	89.37	20231101	26800	-2.99	20231220	13730	89.37	20231101	1.98	N	234340	500	47 억	181671	N	N	1	N	N
50	20231220	160955	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	26350	2750	2	11.65	12065666900	466479	114.84	23750	26800	23500	30650	16550	23600	25864.30	1.92	0	5232	26800	25200	23900	22300	21000	24550	21650	47	7050	500	16520	50	1	9453000	2491	17.79	1.57	12	4.93	1481.00	16740.00	26800	20231220	-1.68	13730	20231101	91.92	26800	-1.68	20231220	13730	91.92	20231101	26800	-1.68	20231220	13730	91.92	20231101	1.98	N	234340	500	47 억	181843	N	N	1	N	N
51	20231220	151042	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	25950	2350	2	9.96	11541471200	446490	109.91	23750	26800	23500	30650	16550	23600	25849.34	1.92	0	5025	26800	25200	23900	22300	21000	24550	21650	47	7050	500	16520	50	1	9453000	2453	17.52	1.55	12	4.72	1481.00	16740.00	26800	20231220	-3.17	13730	20231101	89.00	26800	-3.17	20231220	13730	89.00	20231101	26800	-3.17	20231220	13730	89.00	20231101	1.98	N	234340	500	47 억	181843	N	N	0	N	N
52	20231220	141101	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	26300	2700	2	11.44	10691561100	413867	101.88	23750	26800	23500	30650	16550	23600	25833.33	1.92	0	6175	26800	25200	23900	22300	21000	24550	21650	47	7050	500	16520	50	1	9453000	2486	17.76	1.57	12	4.38	1481.00	16740.00	26800	20231220	-1.87	13730	20231101	91.55	26800	-1.87	20231220	13730	91.55	20231101	26800	-1.87	20231220	13730	91.55	20231101	1.98	N	234340	500	47 억	181843	N	N	0	N	N
53	20231220	131051	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	26450	2850	2	12.08	9093773450	353215	86.95	23750	26800	23500	30650	16550	23600	25745.72	1.92	0	1985	26800	25200	23900	22300	21000	24550	21650	47	7050	500	16520	50	1	9453000	2500	17.86	1.58	12	3.74	1481.00	16740.00	26800	20231220	-1.31	13730	20231101	92.64	26800	-1.31	20231220	13730	92.64	20231101	26800	-1.31	20231220	13730	92.64	20231101	1.98	N	234340	500	47 억	181843	N	N	0	N	N
54	20231220	120950	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	26500	2900	2	12.29	8053421800	314051	77.31	23750	26800	23500	30650	16550	23600	25643.68	1.92	0	-3477	26800	25200	23900	22300	21000	24550	21650	47	7050	500	16520	50	1	9453000	2505	17.89	1.58	12	3.32	1481.00	16740.00	26800	20231220	-1.12	13730	20231101	93.01	26800	-1.12	20231220	13730	93.01	20231101	26800	-1.12	20231220	13730	93.01	20231101	1.98	N	234340	500	47 억	181843	N	N	0	N	N
55	20231220	110952	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	25800	2200	2	9.32	5673051900	223912	55.12	23750	26450	23500	30650	16550	23600	25336.08	1.92	0	4787	26800	25200	23900	22300	21000	24550	21650	47	7050	500	16520	50	1	9453000	2439	17.42	1.54	12	2.37	1481.00	16740.00	26450	20231220	-2.46	13730	20231101	87.91	26450	-2.46	20231220	13730	87.91	20231101	26450	-2.46	20231220	13730	87.91	20231101	1.98	N	234340	500	47 억	181843	N	N	0	N	N
56	20231220	100953	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	24600	1000	2	4.24	1649154300	67901	16.72	23750	25250	23500	30650	16550	23600	24287.63	1.92	0	-8955	26800	25200	23900	22300	21000	24550	21650	47	7050	500	16520	50	1	9453000	2325	16.61	1.47	12	0.72	1481.00	16740.00	25650	20231214	-4.09	13730	20231101	79.17	25650	-4.09	20231214	13730	79.17	20231101	25650	-4.09	20231214	13730	79.17	20231101	1.98	N	234340	500	47 억	181843	N	N	0	N	N
57	20231220	090950	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	23650	50	2	0.21	221801300	9360	2.30	23750	23850	23500	30650	16550	23600	23696.72	1.92	0	-2659	26800	25200	23900	22300	21000	24550	21650	47	7050	500	16520	50	1	9453000	2236	15.97	1.41	12	0.10	1481.00	16740.00	25650	20231214	-7.80	13730	20231101	72.25	25650	-7.80	20231214	13730	72.25	20231101	25650	-7.80	20231214	13730	72.25	20231101	1.98	N	234340	500	47 억	181843	N	N	0	N	N
58	20231219	160950	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	23600	-500	5	-2.07	9849147200	404587	329.41	24450	25500	22600	31300	16900	24100	24343.71	1.62	0	27221	25900	25000	24550	23650	23200	24775	23425	47	7200	500	16870	50	1	9453000	2231	15.94	1.41	12	4.28	1481.00	16740.00	25650	20231214	-7.99	13730	20231101	71.89	25650	-7.99	20231214	13730	71.89	20231101	25650	-7.99	20231214	13730	71.89	20231101	1.98	N	234340	500	47 억	153600	N	N	1	N	N
59	20231219	150954	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	23650	-450	5	-1.87	9563227800	392494	319.57	24450	25500	22600	31300	16900	24100	24365.28	1.62	0	26486	25900	25000	24550	23650	23200	24775	23425	47	7200	500	16870	50	1	9453000	2236	15.97	1.41	12	4.15	1481.00	16740.00	25650	20231214	-7.80	13730	20231101	72.25	25650	-7.80	20231214	13730	72.25	20231101	25650	-7.80	20231214	13730	72.25	20231101	1.98	N	234340	500	47 억	153600	N	N	1	N	N
60	20231219	140949	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	24600	500	2	2.07	8443253750	345217	281.07	24450	25500	22600	31300	16900	24100	24457.82	1.62	0	8052	25900	25000	24550	23650	23200	24775	23425	47	7200	500	16870	50	1	9453000	2325	16.61	1.47	12	3.65	1481.00	16740.00	25650	20231214	-4.09	13730	20231101	79.17	25650	-4.09	20231214	13730	79.17	20231101	25650	-4.09	20231214	13730	79.17	20231101	1.98	N	234340	500	47 억	153600	N	N	1	N	N
61	20231219	130954	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	24950	850	2	3.53	8000865150	327237	266.43	24450	25500	22600	31300	16900	24100	24449.76	1.62	0	10693	25900	25000	24550	23650	23200	24775	23425	47	7200	500	16870	50	1	9453000	2359	16.85	1.49	12	3.46	1481.00	16740.00	25650	20231214	-2.73	13730	20231101	81.72	25650	-2.73	20231214	13730	81.72	20231101	25650	-2.73	20231214	13730	81.72	20231101	1.98	N	234340	500	47 억	153600	N	N	1	N	N
62	20231219	120956	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	25200	1100	2	4.56	7164798200	293761	239.18	24450	25500	22600	31300	16900	24100	24389.89	1.62	0	18280	25900	25000	24550	23650	23200	24775	23425	47	7200	500	16870	50	1	9453000	2382	17.02	1.51	12	3.11	1481.00	16740.00	25650	20231214	-1.75	13730	20231101	83.54	25650	-1.75	20231214	13730	83.54	20231101	25650	-1.75	20231214	13730	83.54	20231101	1.98	N	234340	500	47 억	153600	N	N	1	N	N
63	20231219	110953	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	25300	1200	2	4.98	6259174850	257686	209.81	24450	25500	22600	31300	16900	24100	24289.93	1.62	0	20476	25900	25000	24550	23650	23200	24775	23425	47	7200	500	16870	50	1	9453000	2392	17.08	1.51	12	2.73	1481.00	16740.00	25650	20231214	-1.36	13730	20231101	84.27	25650	-1.36	20231214	13730	84.27	20231101	25650	-1.36	20231214	13730	84.27	20231101	1.98	N	234340	500	47 억	153600	N	N	1	N	N
64	20231219	100951	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	24250	150	2	0.62	3291404350	138772	112.99	24450	24800	22600	31300	16900	24100	23718.07	1.62	0	18440	25900	25000	24550	23650	23200	24775	23425	47	7200	500	16870	50	1	9453000	2292	16.37	1.45	12	1.47	1481.00	16740.00	25650	20231214	-5.46	13730	20231101	76.62	25650	-5.46	20231214	13730	76.62	20231101	25650	-5.46	20231214	13730	76.62	20231101	1.98	N	234340	500	47 억	153600	N	N	1	N	N
65	20231219	090947	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	22900	-1200	5	-4.98	1040085650	43359	35.30	24450	24800	22850	31300	16900	24100	23987.77	1.62	0	1565	25900	25000	24550	23650	23200	24775	23425	47	7200	500	16870	50	1	9453000	2165	15.46	1.37	12	0.46	1481.00	16740.00	25650	20231214	-10.72	13730	20231101	66.79	25650	-10.72	20231214	13730	66.79	20231101	25650	-10.72	20231214	13730	66.79	20231101	1.98	N	234340	500	47 억	153600	N	N	1	N	N
66	20231218	160946	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24100	-500	5	-2.03	2970978900	119798	86.20	25050	25450	24100	31950	17250	24600	24800.04	1.64	0	-1627	26400	25500	24750	23850	23100	25125	23475	47	7350	500	17220	50	1	9453000	2278	16.27	1.44	12	1.27	1481.00	16740.00	25650	20231214	-6.04	13730	20231101	75.53	25650	-6.04	20231214	13730	75.53	20231101	25650	-6.04	20231214	13730	75.53	20231101	2.10	N	234340	500	47 억	155229	N	N	1	N	Y
67	20231218	150949	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24200	-400	5	-1.63	2696022000	108389	77.99	25050	25450	24200	31950	17250	24600	24873.58	1.64	0	-1562	26400	25500	24750	23850	23100	25125	23475	47	7350	500	17220	50	1	9453000	2288	16.34	1.45	12	1.15	1481.00	16740.00	25650	20231214	-5.65	13730	20231101	76.26	25650	-5.65	20231214	13730	76.26	20231101	25650	-5.65	20231214	13730	76.26	20231101	2.10	N	234340	500	47 억	155229	N	N	2	N	Y
68	20231218	140945	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24450	-150	5	-0.61	2230100200	89166	64.16	25050	25450	24200	31950	17250	24600	25010.66	1.64	0	-1212	26400	25500	24750	23850	23100	25125	23475	47	7350	500	17220	50	1	9453000	2311	16.51	1.46	12	0.94	1481.00	16740.00	25650	20231214	-4.68	13730	20231101	78.08	25650	-4.68	20231214	13730	78.08	20231101	25650	-4.68	20231214	13730	78.08	20231101	2.10	N	234340	500	47 억	155229	N	N	2	N	Y
69	20231218	130945	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25000	400	2	1.63	1748685500	69355	49.91	25050	25450	25000	31950	17250	24600	25213.55	1.64	0	-922	26400	25500	24750	23850	23100	25125	23475	47	7350	500	17220	50	1	9453000	2363	16.88	1.49	12	0.73	1481.00	16740.00	25650	20231214	-2.53	13730	20231101	82.08	25650	-2.53	20231214	13730	82.08	20231101	25650	-2.53	20231214	13730	82.08	20231101	2.10	N	234340	500	47 억	155229	N	N	2	N	Y
70	20231218	120940	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25300	700	2	2.85	1407248250	55802	40.15	25050	25400	25000	31950	17250	24600	25218.60	1.64	0	-649	26400	25500	24750	23850	23100	25125	23475	47	7350	500	17220	50	1	9453000	2392	17.08	1.51	12	0.59	1481.00	16740.00	25650	20231214	-1.36	13730	20231101	84.27	25650	-1.36	20231214	13730	84.27	20231101	25650	-1.36	20231214	13730	84.27	20231101	2.10	N	234340	500	47 억	155229	N	N	2	N	Y
71	20231218	110942	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25300	700	2	2.85	1175525550	46643	33.56	25050	25400	25000	31950	17250	24600	25202.61	1.64	0	-354	26400	25500	24750	23850	23100	25125	23475	47	7350	500	17220	50	1	9453000	2392	17.08	1.51	12	0.49	1481.00	16740.00	25650	20231214	-1.36	13730	20231101	84.27	25650	-1.36	20231214	13730	84.27	20231101	25650	-1.36	20231214	13730	84.27	20231101	2.10	N	234340	500	47 억	155229	N	N	2	N	Y
72	20231218	100941	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25400	800	2	3.25	626623750	24839	17.87	25050	25400	25000	31950	17250	24600	25227.41	1.64	0	-23	26400	25500	24750	23850	23100	25125	23475	47	7350	500	17220	50	1	9453000	2401	17.15	1.52	12	0.26	1481.00	16740.00	25650	20231214	-0.97	13730	20231101	85.00	25650	-0.97	20231214	13730	85.00	20231101	25650	-0.97	20231214	13730	85.00	20231101	2.10	N	234340	500	47 억	155229	N	N	2	N	Y
73	20231218	090939	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25050	450	2	1.83	124222950	4959	3.57	25050	25050	25050	31950	17250	24600	25050.00	1.64	0	0	26400	25500	24750	23850	23100	25125	23475	47	7350	500	17220	50	1	9453000	2368	16.91	1.50	12	0.05	1481.00	16740.00	25650	20231214	-2.34	13730	20231101	82.45	25650	-2.34	20231214	13730	82.45	20231101	25650	-2.34	20231214	13730	82.45	20231101	2.10	N	234340	500	47 억	155229	N	N	2	N	Y
74	20231215	160941	59	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	24600	-1050	5	-4.09	3375588050	136171	69.63	25450	25650	24000	33300	18000	25650	24789.71	1.66	0	2492	26683	26166	25133	24616	23583	26425	24875	47	7650	500	17950	50	1	9453000	2325	16.61	1.47	12	1.44	1481.00	16740.00	25650	20231214	-4.09	13730	20231101	79.17	25650	0.00	20231214	13730	79.17	20231101	25650	-4.09	20231214	13730	79.17	20231101	1.67	N	234340	500	47 억	156590	N	N	2	N	Y
75	20231215	150945	59	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	24600	-1050	5	-4.09	3129169850	126154	64.51	25450	25650	24000	33300	18000	25650	24804.03	1.66	0	1758	26683	26166	25133	24616	23583	26425	24875	47	7650	500	17950	50	1	9453000	2325	16.61	1.47	12	1.33	1481.00	16740.00	25650	20231214	-4.09	13730	20231101	79.17	25650	0.00	20231214	13730	79.17	20231101	25650	-4.09	20231214	13730	79.17	20231101	1.67	N	234340	500	47 억	156590	N	N	2	N	Y
76	20231215	140944	59	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	24550	-1100	5	-4.29	2773847450	111710	57.12	25450	25650	24000	33300	18000	25650	24830.42	1.66	0	1516	26683	26166	25133	24616	23583	26425	24875	47	7650	500	17950	50	1	9453000	2321	16.58	1.47	12	1.18	1481.00	16740.00	25650	20231214	-4.29	13730	20231101	78.81	25650	0.00	20231214	13730	78.81	20231101	25650	-4.29	20231214	13730	78.81	20231101	1.67	N	234340	500	47 억	156590	N	N	2	N	Y
77	20231215	130938	59	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	24550	-1100	5	-4.29	2462546450	98987	50.62	25450	25650	24000	33300	18000	25650	24877.08	1.66	0	1274	26683	26166	25133	24616	23583	26425	24875	47	7650	500	17950	50	1	9453000	2321	16.58	1.47	12	1.05	1481.00	16740.00	25650	20231214	-4.29	13730	20231101	78.81	25650	0.00	20231214	13730	78.81	20231101	25650	-4.29	20231214	13730	78.81	20231101	1.67	N	234340	500	47 억	156590	N	N	2	N	Y
78	20231215	120939	59	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	24600	-1050	5	-4.09	2177423050	87429	44.71	25450	25650	24000	33300	18000	25650	24904.62	1.66	0	978	26683	26166	25133	24616	23583	26425	24875	47	7650	500	17950	50	1	9453000	2325	16.61	1.47	12	0.92	1481.00	16740.00	25650	20231214	-4.09	13730	20231101	79.17	25650	0.00	20231214	13730	79.17	20231101	25650	-4.09	20231214	13730	79.17	20231101	1.67	N	234340	500	47 억	156590	N	N	2	N	Y
79	20231215	110934	59	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	24000	-1650	5	-6.43	1593613300	63594	32.52	25450	25650	24000	33300	18000	25650	25058.71	1.66	0	635	26683	26166	25133	24616	23583	26425	24875	47	7650	500	17950	50	1	9453000	2269	16.21	1.43	12	0.67	1481.00	16740.00	25650	20231214	-6.43	13730	20231101	74.80	25650	0.00	20231214	13730	74.80	20231101	25650	-6.43	20231214	13730	74.80	20231101	1.67	N	234340	500	47 억	156590	N	N	2	N	Y
80	20231215	100939	59	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	25650	0	3	0.00	943874700	37030	18.94	25450	25650	25250	33300	18000	25650	25489.24	1.66	0	336	26683	26166	25133	24616	23583	26425	24875	47	7650	500	17950	50	1	9453000	2425	17.32	1.53	12	0.39	1481.00	16740.00	25650	20231214	0.00	13730	20231101	86.82	25650	0.00	20231214	13730	86.82	20231101	25650	0.00	20231214	13730	86.82	20231101	1.67	N	234340	500	47 억	156590	N	N	2	N	Y
81	20231215	090944	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	25450	-200	5	-0.78	150063200	5896	3.02	25450	25450	25450	33300	18000	25650	25450.00	1.66	0	160	26683	26166	25133	24616	23583	26425	24875	47	7650	500	17950	50	1	9453000	2406	17.18	1.52	12	0.06	1481.00	16740.00	25650	20231214	-0.78	13730	20231101	85.36	25650	-0.78	20231214	13730	85.36	20231101	25650	-0.78	20231214	13730	85.36	20231101	1.67	N	234340	500	47 억	156590	N	N	2	N	Y
82	20231214	160935	59	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	25650	2100	2	8.92	4825479450	193221	38.02	24500	25650	24100	30600	16500	23550	24967.65	1.71	0	-6527	25783	24666	23533	22416	21283	25225	22975	47	7050	500	16480	50	1	9453000	2425	17.32	1.53	12	2.04	1481.00	16740.00	25650	20231214	0.00	13730	20231101	86.82	25650	0.00	20231214	13730	86.82	20231101	25650	0.00	20231214	13730	86.82	20231101	1.34	N	234340	500	47 억	162047	N	N	2	N	Y
83	20231214	151008	59	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	25550	2000	2	8.49	4016760600	161692	31.82	24500	25550	24100	30600	16500	23550	24842.05	1.71	0	-6401	25783	24666	23533	22416	21283	25225	22975	47	7050	500	16480	50	1	9453000	2415	17.25	1.53	12	1.71	1481.00	16740.00	25550	20231214	0.00	13730	20231101	86.09	25550	0.00	20231214	13730	86.09	20231101	25550	0.00	20231214	13730	86.09	20231101	1.34	N	234340	500	47 억	162047	N	N	0	N	Y
84	20231214	140937	59	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	25200	1650	2	7.01	3077901350	124725	24.54	24500	25200	24100	30600	16500	23550	24677.50	1.71	0	-6212	25783	24666	23533	22416	21283	25225	22975	47	7050	500	16480	50	1	9453000	2382	17.02	1.51	12	1.32	1481.00	16740.00	25200	20231214	0.00	13730	20231101	83.54	25200	0.00	20231214	13730	83.54	20231101	25200	0.00	20231214	13730	83.54	20231101	1.34	N	234340	500	47 억	162047	N	N	0	N	Y
85	20231214	131005	59	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	24800	1250	2	5.31	2277472650	92844	18.27	24500	24800	24100	30600	16500	23550	24530.10	1.71	0	-6067	25783	24666	23533	22416	21283	25225	22975	47	7050	500	16480	50	1	9453000	2344	16.75	1.48	12	0.98	1481.00	16740.00	24800	20231214	0.00	13730	20231101	80.63	24800	0.00	20231214	13730	80.63	20231101	24800	0.00	20231214	13730	80.63	20231101	1.34	N	234340	500	47 억	162047	N	N	0	N	Y
86	20231214	121020	59	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	24550	1000	2	4.25	1663646750	68046	13.39	24500	24650	24100	30600	16500	23550	24448.85	1.71	0	-5927	25783	24666	23533	22416	21283	25225	22975	47	7050	500	16480	50	1	9453000	2321	16.58	1.47	12	0.72	1481.00	16740.00	24650	20221212	-0.41	13730	20231101	78.81	24650	0.00	20231213	13730	78.81	20231101	24650	-0.41	20231213	13730	78.81	20231101	1.34	N	234340	500	47 억	162047	N	N	0	N	Y
87	20231214	110953	59	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	24100	550	2	2.34	1271119750	52004	10.23	24500	24650	24100	30600	16500	23550	24442.73	1.71	0	-5362	25783	24666	23533	22416	21283	25225	22975	47	7050	500	16480	50	1	9453000	2278	16.27	1.44	12	0.55	1481.00	16740.00	24650	20221212	-2.23	13730	20231101	75.53	24650	0.00	20231213	13730	75.53	20231101	24650	-2.23	20231213	13730	75.53	20231101	1.34	N	234340	500	47 억	162047	N	N	0	N	Y
88	20231214	100927	59	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	24600	1050	2	4.46	873108250	35489	6.98	24500	24650	24500	30600	16500	23550	24602.22	1.71	0	-5224	25783	24666	23533	22416	21283	25225	22975	47	7050	500	16480	50	1	9453000	2325	16.61	1.47	12	0.38	1481.00	16740.00	24650	20221212	-0.20	13730	20231101	79.17	24650	0.00	20231213	13730	79.17	20231101	24650	-0.20	20231213	13730	79.17	20231101	1.34	N	234340	500	47 억	162047	N	N	0	N	Y
89	20231214	090907	59	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	24500	950	2	4.03	226429000	9242	1.82	24500	24500	24500	30600	16500	23550	24500.00	1.71	0	-1899	25783	24666	23533	22416	21283	25225	22975	47	7050	500	16480	50	1	9453000	2316	16.54	1.46	12	0.10	1481.00	16740.00	24650	20221212	-0.61	13730	20231101	78.44	24650	-0.61	20231213	13730	78.44	20231101	24650	-0.61	20231213	13730	78.44	20231101	1.34	N	234340	500	47 억	162047	N	N	0	N	Y
90	20231213	160932	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	23550	1200	2	5.37	11789739200	500885	113.19	22900	24650	22400	29050	15650	22350	23537.81	1.91	0	-22090	24456	23402	21446	20392	18436	23930	20920	47	6700	500	15640	50	1	9453000	2226	15.90	1.41	12	5.30	1481.00	16740.00	24700	20221209	-4.66	13730	20231101	71.52	24650	-4.46	20231213	13730	71.52	20231101	24650	-4.46	20231213	13730	71.52	20231101	1.34	N	234340	500	47 억	180501	N	N	0	N	N
91	20231213	150951	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	23900	1550	2	6.94	11401554800	484457	109.48	22900	24650	22400	29050	15650	22350	23534.71	1.91	0	-22163	24456	23402	21446	20392	18436	23930	20920	47	6700	500	15640	50	1	9453000	2259	16.14	1.43	12	5.12	1481.00	16740.00	24700	20221209	-3.24	13730	20231101	74.07	24650	-3.04	20231213	13730	74.07	20231101	24650	-3.04	20231213	13730	74.07	20231101	1.34	N	234340	500	47 억	180501	N	N	0	N	N
92	20231213	140951	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	23250	900	2	4.03	10014846700	426257	96.33	22900	24650	22400	29050	15650	22350	23494.86	1.91	0	-24405	24456	23402	21446	20392	18436	23930	20920	47	6700	500	15640	50	1	9453000	2198	15.70	1.39	12	4.51	1481.00	16740.00	24700	20221209	-5.87	13730	20231101	69.34	24650	-5.68	20231213	13730	69.34	20231101	24650	-5.68	20231213	13730	69.34	20231101	1.34	N	234340	500	47 억	180501	N	N	0	N	N
93	20231213	130956	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	23700	1350	2	6.04	6054987600	262092	59.23	22900	23750	22400	29050	15650	22350	23102.53	1.91	0	-22420	24456	23402	21446	20392	18436	23930	20920	47	6700	500	15640	50	1	9453000	2240	16.00	1.42	12	2.77	1481.00	16740.00	24700	20221209	-4.05	13730	20231101	72.61	24350	-2.67	20230203	13730	72.61	20231101	24600	-3.66	20221213	13730	72.61	20231101	1.34	N	234340	500	47 억	180501	N	N	0	N	N
94	20231213	120951	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	23500	1150	2	5.15	4727453850	205738	46.49	22900	23550	22400	29050	15650	22350	22978.03	1.91	0	-16090	24456	23402	21446	20392	18436	23930	20920	47	6700	500	15640	50	1	9453000	2221	15.87	1.40	12	2.18	1481.00	16740.00	24700	20221209	-4.86	13730	20231101	71.16	24350	-3.49	20230203	13730	71.16	20231101	24600	-4.47	20221213	13730	71.16	20231101	1.34	N	234340	500	47 억	180501	N	N	0	N	N
95	20231213	110953	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	23000	650	2	2.91	3016065800	131947	29.82	22900	23300	22400	29050	15650	22350	22858.16	1.91	0	-19356	24456	23402	21446	20392	18436	23930	20920	47	6700	500	15640	50	1	9453000	2174	15.53	1.37	12	1.40	1481.00	16740.00	24700	20221209	-6.88	13730	20231101	67.52	24350	-5.54	20230203	13730	67.52	20231101	24600	-6.50	20221213	13730	67.52	20231101	1.34	N	234340	500	47 억	180501	N	N	0	N	N
96	20231213	101000	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	22850	500	2	2.24	2267114350	99073	22.39	22900	23300	22400	29050	15650	22350	22883.27	1.91	0	-17281	24456	23402	21446	20392	18436	23930	20920	47	6700	500	15640	50	1	9453000	2160	15.43	1.36	12	1.05	1481.00	16740.00	24700	20221209	-7.49	13730	20231101	66.42	24350	-6.16	20230203	13730	66.42	20231101	24600	-7.11	20221213	13730	66.42	20231101	1.34	N	234340	500	47 억	180501	N	N	0	N	N
97	20231213	090946	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	22600	250	2	1.12	584849550	25739	5.82	22900	22950	22400	29050	15650	22350	22722.31	1.91	0	-6533	24456	23402	21446	20392	18436	23930	20920	47	6700	500	15640	50	1	9453000	2136	15.26	1.35	12	0.27	1481.00	16740.00	24700	20221209	-8.50	13730	20231101	64.60	24350	-7.19	20230203	13730	64.60	20231101	24600	-8.13	20221213	13730	64.60	20231101	1.34	N	234340	500	47 억	180501	N	N	0	N	N
98	20231212	160913	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	22350	2680	2	13.62	9565533230	441387	270.85	19650	22500	19490	25550	13770	19670	21670.80	1.67	0	31758	21670	20670	19600	18600	17530	20135	18065	47	5880	500	13760	50	1	9453000	2113	15.09	1.34	12	4.67	1481.00	16740.00	24700	20221209	-9.51	13730	20231101	62.78	24350	-8.21	20230203	13730	62.78	20231101	24650	-9.33	20221212	13730	62.78	20231101	1.05	N	234340	500	47 억	157632	N	N	0	N	N
99	20231212	150920	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	22200	2530	2	12.86	9304498680	429668	263.66	19650	22500	19490	25550	13770	19670	21655.09	1.67	0	30043	21670	20670	19600	18600	17530	20135	18065	47	5880	500	13760	50	1	9453000	2099	14.99	1.33	12	4.55	1481.00	16740.00	24700	20221209	-10.12	13730	20231101	61.69	24350	-8.83	20230203	13730	61.69	20231101	24650	-9.94	20221212	13730	61.69	20231101	1.05	N	234340	500	47 억	157632	N	N	0	N	N
100	20231212	140831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	22350	2680	2	13.62	7872903030	365703	224.41	19650	22500	19490	25550	13770	19670	21528.13	1.67	0	27071	21670	20670	19600	18600	17530	20135	18065	47	5880	500	13760	50	1	9453000	2113	15.09	1.34	12	3.87	1481.00	16740.00	24700	20221209	-9.51	13730	20231101	62.78	24350	-8.21	20230203	13730	62.78	20231101	24650	-9.33	20221212	13730	62.78	20231101	1.05	N	234340	500	47 억	157632	N	N	0	N	N
101	20231212	130835	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	22100	2430	2	12.35	6161892980	288880	177.27	19650	22400	19490	25550	13770	19670	21330.29	1.67	0	22329	21670	20670	19600	18600	17530	20135	18065	47	5880	500	13760	50	1	9453000	2089	14.92	1.32	12	3.06	1481.00	16740.00	24700	20221209	-10.53	13730	20231101	60.96	24350	-9.24	20230203	13730	60.96	20231101	24650	-10.34	20221212	13730	60.96	20231101	1.05	N	234340	500	47 억	157632	N	N	0	N	N
102	20231212	120826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	21400	1730	2	8.80	3925901780	186844	114.65	19650	21900	19490	25550	13770	19670	21011.66	1.67	0	7425	21670	20670	19600	18600	17530	20135	18065	47	5880	500	13760	50	1	9453000	2023	14.45	1.28	12	1.98	1481.00	16740.00	24700	20221209	-13.36	13730	20231101	55.86	24350	-12.11	20230203	13730	55.86	20231101	24650	-13.18	20221212	13730	55.86	20231101	1.05	N	234340	500	47 억	157632	N	N	0	N	N
103	20231212	110840	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20600	930	2	4.73	1833672580	89260	54.77	19650	21000	19490	25550	13770	19670	20543.05	1.67	0	9088	21670	20670	19600	18600	17530	20135	18065	47	5880	500	13760	50	1	9453000	1947	13.91	1.23	12	0.94	1481.00	16740.00	24700	20221209	-16.60	13730	20231101	50.04	24350	-15.40	20230203	13730	50.04	20231101	24650	-16.43	20221212	13730	50.04	20231101	1.05	N	234340	500	47 억	157632	N	N	0	N	N
104	20231212	100913	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20500	830	2	4.22	1119466130	54953	33.72	19650	20700	19490	25550	13770	19670	20371.34	1.67	0	5293	21670	20670	19600	18600	17530	20135	18065	47	5880	500	13760	50	1	9453000	1938	13.84	1.22	12	0.58	1481.00	16740.00	24700	20221209	-17.00	13730	20231101	49.31	24350	-15.81	20230203	13730	49.31	20231101	24650	-16.84	20221212	13730	49.31	20231101	1.05	N	234340	500	47 억	157632	N	N	0	N	N
105	20231212	090912	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19720	50	2	0.25	72502420	3687	2.26	19650	19750	19490	25550	13770	19670	19664.34	1.67	0	50	21670	20670	19600	18600	17530	20135	18065	47	5880	500	13760	10	1	9453000	1864	13.32	1.18	12	0.04	1481.00	16740.00	24700	20221209	-20.16	13730	20231101	43.63	24350	-19.01	20230203	13730	43.63	20231101	24650	-20.00	20221212	13730	43.63	20231101	1.05	N	234340	500	47 억	157632	N	N	0	N	N
106	20231211	160915	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19670	-830	5	-4.05	3146451650	162298	58.63	20400	20600	18530	26650	14350	20500	19386.70	1.93	440	-24788	22000	21250	20250	19500	18500	20750	19000	47	6150	500	14350	10	1	9453000	1859	13.28	1.18	12	1.72	1481.00	16740.00	24700	20221207	-20.36	13730	20231101	43.26	24350	-19.22	20230203	13730	43.26	20231101	24650	-20.20	20221212	13730	43.26	20231101	0.95	N	234340	500	47 억	182768	N	N	2	N	N
107	20231211	150913	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19730	-770	5	-3.76	3011783050	155448	56.16	20400	20600	18530	26650	14350	20500	19374.86	1.93	440	-24325	22000	21250	20250	19500	18500	20750	19000	47	6150	500	14350	10	1	9453000	1865	13.32	1.18	12	1.64	1481.00	16740.00	24700	20221207	-20.12	13730	20231101	43.70	24350	-18.97	20230203	13730	43.70	20231101	24650	-19.96	20221212	13730	43.70	20231101	0.95	N	234340	500	47 억	182768	N	N	2	N	N
108	20231211	140912	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19420	-1080	5	-5.27	2550945370	132085	47.72	20400	20600	18530	26650	14350	20500	19312.91	1.93	440	-21467	22000	21250	20250	19500	18500	20750	19000	47	6150	500	14350	10	1	9453000	1836	13.11	1.16	12	1.40	1481.00	16740.00	24700	20221207	-21.38	13730	20231101	41.44	24350	-20.25	20230203	13730	41.44	20231101	24650	-21.22	20221212	13730	41.44	20231101	0.95	N	234340	500	47 억	182768	N	N	2	N	N
109	20231211	130911	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19090	-1410	5	-6.88	2340011400	121130	43.76	20400	20600	18530	26650	14350	20500	19318.18	1.93	440	-20958	22000	21250	20250	19500	18500	20750	19000	47	6150	500	14350	10	1	9453000	1805	12.89	1.14	12	1.28	1481.00	16740.00	24700	20221207	-22.71	13730	20231101	39.04	24350	-21.60	20230203	13730	39.04	20231101	24650	-22.56	20221212	13730	39.04	20231101	0.95	N	234340	500	47 억	182768	N	N	2	N	N
110	20231211	120913	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18610	-1890	5	-9.22	2067409430	106643	38.53	20400	20600	18530	26650	14350	20500	19386.26	1.93	440	-19601	22000	21250	20250	19500	18500	20750	19000	47	6150	500	14350	10	1	9453000	1759	12.57	1.11	12	1.13	1481.00	16740.00	24700	20221207	-24.66	13730	20231101	35.54	24350	-23.57	20230203	13730	35.54	20231101	24650	-24.50	20221212	13730	35.54	20231101	0.95	N	234340	500	47 억	182768	N	N	2	N	N
111	20231211	110908	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19230	-1270	5	-6.20	1620364020	82897	29.95	20400	20600	18800	26650	14350	20500	19546.71	1.93	440	-11524	22000	21250	20250	19500	18500	20750	19000	47	6150	500	14350	10	1	9453000	1818	12.98	1.15	12	0.88	1481.00	16740.00	24700	20221207	-22.15	13730	20231101	40.06	24350	-21.03	20230203	13730	40.06	20231101	24650	-21.99	20221212	13730	40.06	20231101	0.95	N	234340	500	47 억	182768	N	N	2	N	N
112	20231211	100907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19160	-1340	5	-6.54	1144972570	57925	20.93	20400	20600	19040	26650	14350	20500	19766.47	1.93	440	-6121	22000	21250	20250	19500	18500	20750	19000	47	6150	500	14350	10	1	9453000	1811	12.94	1.14	12	0.61	1481.00	16740.00	24700	20221207	-22.43	13730	20231101	39.55	24350	-21.31	20230203	13730	39.55	20231101	24650	-22.27	20221212	13730	39.55	20231101	0.95	N	234340	500	47 억	182768	N	N	2	N	N
113	20231211	090907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20050	-450	5	-2.20	265562600	13075	4.72	20400	20600	20000	26650	14350	20500	20310.72	1.93	440	537	22000	21250	20250	19500	18500	20750	19000	47	6150	500	14350	50	1	9453000	1895	13.54	1.20	12	0.14	1481.00	16740.00	24700	20221207	-18.83	13730	20231101	46.03	24350	-17.66	20230203	13730	46.03	20231101	24650	-18.66	20221212	13730	46.03	20231101	0.95	N	234340	500	47 억	182768	N	N	2	N	N
114	20231208	160858	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20500	1470	2	7.72	5546700650	276421	209.99	21000	21000	19250	24700	13330	19030	20065.87	1.93	0	-3783	19950	19490	18570	18110	17190	19720	18340	47	5670	500	13320	50	1	9453000	1938	13.84	1.22	12	2.92	1481.00	16740.00	24900	20221206	-17.67	13730	20231101	49.31	24350	-15.81	20230203	13730	49.31	20231101	24700	-17.00	20221209	13730	49.31	20231101	0.84	N	234340	500	47 억	182768	N	N	2	N	N
115	20231208	150902	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20150	1120	2	5.89	5226082250	260711	198.06	21000	21000	19250	24700	13330	19030	20045.75	1.93	0	-5425	19950	19490	18570	18110	17190	19720	18340	47	5670	500	13320	50	1	9453000	1905	13.61	1.20	12	2.76	1481.00	16740.00	24900	20221206	-19.08	13730	20231101	46.76	24350	-17.25	20230203	13730	46.76	20231101	24700	-18.42	20221209	13730	46.76	20231101	0.84	N	234340	500	47 억	182768	N	N	2	N	N
116	20231208	140900	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19990	960	2	5.04	4863671020	242813	184.46	21000	21000	19250	24700	13330	19030	20030.78	1.93	0	-7277	19950	19490	18570	18110	17190	19720	18340	47	5670	500	13320	10	1	9453000	1890	13.50	1.19	12	2.57	1481.00	16740.00	24900	20221206	-19.72	13730	20231101	45.59	24350	-17.91	20230203	13730	45.59	20231101	24700	-19.07	20221209	13730	45.59	20231101	0.84	N	234340	500	47 억	182768	N	N	2	N	N
117	20231208	130859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20100	1070	2	5.62	4597966310	229615	174.43	21000	21000	19250	24700	13330	19030	20024.95	1.93	0	-8866	19950	19490	18570	18110	17190	19720	18340	47	5670	500	13320	50	1	9453000	1900	13.57	1.20	12	2.43	1481.00	16740.00	24900	20221206	-19.28	13730	20231101	46.39	24350	-17.45	20230203	13730	46.39	20231101	24700	-18.62	20221209	13730	46.39	20231101	0.84	N	234340	500	47 억	182768	N	N	2	N	N
118	20231208	120856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	20050	1020	2	5.36	4131581410	206552	156.91	21000	21000	19250	24700	13330	19030	20002.92	1.93	0	-10828	19950	19490	18570	18110	17190	19720	18340	47	5670	500	13320	50	1	9453000	1895	13.54	1.20	12	2.19	1481.00	16740.00	24900	20221206	-19.48	13730	20231101	46.03	24350	-17.66	20230203	13730	46.03	20231101	24700	-18.83	20221209	13730	46.03	20231101	0.84	N	234340	500	47 억	182768	N	N	2	N	N
119	20231208	110853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19860	830	2	4.36	3576469910	179056	136.03	21000	21000	19250	24700	13330	19030	19974.36	1.93	0	-14606	19950	19490	18570	18110	17190	19720	18340	47	5670	500	13320	10	1	9453000	1877	13.41	1.19	12	1.89	1481.00	16740.00	24900	20221206	-20.24	13730	20231101	44.65	24350	-18.44	20230203	13730	44.65	20231101	24700	-19.60	20221209	13730	44.65	20231101	0.84	N	234340	500	47 억	182768	N	N	2	N	N
120	20231208	100901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19900	870	2	4.57	2609060170	130898	99.44	21000	21000	19250	24700	13330	19030	19932.44	1.93	0	-18835	19950	19490	18570	18110	17190	19720	18340	47	5670	500	13320	10	1	9453000	1881	13.44	1.19	12	1.38	1481.00	16740.00	24900	20221206	-20.08	13730	20231101	44.94	24350	-18.28	20230203	13730	44.94	20231101	24700	-19.43	20221209	13730	44.94	20231101	0.84	N	234340	500	47 억	182768	N	N	2	N	N
121	20231208	090851	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19580	550	2	2.89	1312059860	64744	49.18	21000	21000	19580	24700	13330	19030	20266.55	1.93	0	-12102	19950	19490	18570	18110	17190	19720	18340	47	5670	500	13320	10	1	9453000	1851	13.22	1.17	12	0.68	1481.00	16740.00	24900	20221206	-21.37	13730	20231101	42.61	24350	-19.59	20230203	13730	42.61	20231101	24700	-20.73	20221209	13730	42.61	20231101	0.84	N	234340	500	47 억	182768	N	N	2	N	N
122	20231207	160855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	19030	1100	2	6.13	2373919930	129096	272.93	17930	19030	17650	23300	12560	17930	18381.13	2.02	0	-9557	18710	18320	17610	17220	16510	18515	17415	47	5370	500	12550	10	1	9453000	1799	12.85	1.14	12	1.37	1481.00	16740.00	24900	20221205	-23.57	13730	20231101	38.60	24350	-21.85	20230203	13730	38.60	20231101	24700	-22.96	20221207	13730	38.60	20231101	0.84	N	234340	500	47 억	190628	N	N	2	N	N
123	20231207	150857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18490	560	2	3.12	1532380420	84411	178.46	17930	18510	17650	23300	12560	17930	18153.80	2.02	0	-12101	18710	18320	17610	17220	16510	18515	17415	47	5370	500	12550	10	1	9453000	1748	12.48	1.10	12	0.89	1481.00	16740.00	24900	20221205	-25.74	13730	20231101	34.67	24350	-24.07	20230203	13730	34.67	20231101	24700	-25.14	20221207	13730	34.67	20231101	0.84	N	234340	500	47 억	190628	N	N	2	N	N
124	20231207	140852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18160	230	2	1.28	1016898180	56325	119.08	17930	18420	17650	23300	12560	17930	18054.12	2.02	0	-5312	18710	18320	17610	17220	16510	18515	17415	47	5370	500	12550	10	1	9453000	1717	12.26	1.08	12	0.60	1481.00	16740.00	24900	20221205	-27.07	13730	20231101	32.27	24350	-25.42	20230203	13730	32.27	20231101	24700	-26.48	20221207	13730	32.27	20231101	0.84	N	234340	500	47 억	190628	N	N	2	N	N
125	20231207	130850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18400	470	2	2.62	790773450	43887	92.78	17930	18420	17650	23300	12560	17930	18018.40	2.02	0	-1968	18710	18320	17610	17220	16510	18515	17415	47	5370	500	12550	10	1	9453000	1739	12.42	1.10	12	0.46	1481.00	16740.00	24900	20221205	-26.10	13730	20231101	34.01	24350	-24.44	20230203	13730	34.01	20231101	24700	-25.51	20221207	13730	34.01	20231101	0.84	N	234340	500	47 억	190628	N	N	2	N	N
126	20231207	120853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18010	80	2	0.45	499998010	27934	59.06	17930	18140	17650	23300	12560	17930	17899.26	2.02	0	-1123	18710	18320	17610	17220	16510	18515	17415	47	5370	500	12550	10	1	9453000	1702	12.16	1.08	12	0.30	1481.00	16740.00	24900	20221205	-27.67	13730	20231101	31.17	24350	-26.04	20230203	13730	31.17	20231101	24700	-27.09	20221207	13730	31.17	20231101	0.84	N	234340	500	47 억	190628	N	N	2	N	N
127	20231207	110848	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17760	-170	5	-0.95	296049810	16579	35.05	17930	18070	17650	23300	12560	17930	17856.92	2.02	0	-601	18710	18320	17610	17220	16510	18515	17415	47	5370	500	12550	10	1	9453000	1679	11.99	1.06	12	0.18	1481.00	16740.00	24900	20221205	-28.67	13730	20231101	29.35	24350	-27.06	20230203	13730	29.35	20231101	24700	-28.10	20221207	13730	29.35	20231101	0.84	N	234340	500	47 억	190628	N	N	2	N	N
128	20231207	100845	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17930	0	3	0.00	184565720	10306	21.79	17930	18070	17690	23300	12560	17930	17908.57	2.02	0	1081	18710	18320	17610	17220	16510	18515	17415	47	5370	500	12550	10	1	9453000	1695	12.11	1.07	12	0.11	1481.00	16740.00	24900	20221205	-27.99	13730	20231101	30.59	24350	-26.37	20230203	13730	30.59	20231101	24700	-27.41	20221207	13730	30.59	20231101	0.84	N	234340	500	47 억	190628	N	N	2	N	N
129	20231207	090853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	18010	80	2	0.45	71134300	3979	8.41	17930	18010	17690	23300	12560	17930	17877.43	2.02	0	785	18710	18320	17610	17220	16510	18515	17415	47	5370	500	12550	10	1	9453000	1702	12.16	1.08	12	0.04	1481.00	16740.00	24900	20221205	-27.67	13730	20231101	31.17	24350	-26.04	20230203	13730	31.17	20231101	24700	-27.09	20221207	13730	31.17	20231101	0.84	N	234340	500	47 억	190628	N	N	2	N	N
130	20231206	160844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17930	930	2	5.47	836878540	47232	81.00	17000	18000	16900	22100	11900	17000	17718.40	1.93	0	8159	18360	17680	17220	16540	16080	18020	16880	47	5100	500	11900	10	1	9453000	1695	12.11	1.07	12	0.50	1481.00	16740.00	24900	20221205	-27.99	13730	20231101	30.59	24350	-26.37	20230203	13730	30.59	20231101	24900	-27.99	20221206	13730	30.59	20231101	0.95	N	234340	500	47 억	182841	N	N	2	N	N
131	20231206	150857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17860	860	2	5.06	737337320	41660	71.45	17000	18000	16900	22100	11900	17000	17698.93	1.93	0	7274	18360	17680	17220	16540	16080	18020	16880	47	5100	500	11900	10	1	9453000	1688	12.06	1.07	12	0.44	1481.00	16740.00	24900	20221205	-28.27	13730	20231101	30.08	24350	-26.65	20230203	13730	30.08	20231101	24900	-28.27	20221206	13730	30.08	20231101	0.95	N	234340	500	47 억	182841	N	N	0	N	N
132	20231206	140854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17810	810	2	4.76	500913930	28459	48.81	17000	17960	16900	22100	11900	17000	17601.25	1.93	0	3670	18360	17680	17220	16540	16080	18020	16880	47	5100	500	11900	10	1	9453000	1684	12.03	1.06	12	0.30	1481.00	16740.00	24900	20221205	-28.47	13730	20231101	29.72	24350	-26.86	20230203	13730	29.72	20231101	24900	-28.47	20221206	13730	29.72	20231101	0.95	N	234340	500	47 억	182841	N	N	0	N	N
133	20231206	130845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17630	630	2	3.71	311096550	17826	30.57	17000	17910	16900	22100	11900	17000	17451.84	1.93	0	2848	18360	17680	17220	16540	16080	18020	16880	47	5100	500	11900	10	1	9453000	1667	11.90	1.05	12	0.19	1481.00	16740.00	24900	20221205	-29.20	13730	20231101	28.40	24350	-27.60	20230203	13730	28.40	20231101	24900	-29.20	20221206	13730	28.40	20231101	0.95	N	234340	500	47 억	182841	N	N	0	N	N
134	20231206	120842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17600	600	2	3.53	204433470	11789	20.22	17000	17910	16900	22100	11900	17000	17341.04	1.93	0	2617	18360	17680	17220	16540	16080	18020	16880	47	5100	500	11900	10	1	9453000	1664	11.88	1.05	12	0.12	1481.00	16740.00	24900	20221205	-29.32	13730	20231101	28.19	24350	-27.72	20230203	13730	28.19	20231101	24900	-29.32	20221206	13730	28.19	20231101	0.95	N	234340	500	47 억	182841	N	N	0	N	N
135	20231206	110855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17540	540	2	3.18	165841890	9594	16.45	17000	17910	16900	22100	11900	17000	17286.00	1.93	0	2139	18360	17680	17220	16540	16080	18020	16880	47	5100	500	11900	10	1	9453000	1658	11.84	1.05	12	0.10	1481.00	16740.00	24900	20221205	-29.56	13730	20231101	27.75	24350	-27.97	20230203	13730	27.75	20231101	24900	-29.56	20221206	13730	27.75	20231101	0.95	N	234340	500	47 억	182841	N	N	0	N	N
136	20231206	100844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17340	340	2	2.00	108760480	6319	10.84	17000	17910	16900	22100	11900	17000	17211.66	1.93	0	1402	18360	17680	17220	16540	16080	18020	16880	47	5100	500	11900	10	1	9453000	1639	11.71	1.04	12	0.07	1481.00	16740.00	24900	20221205	-30.36	13730	20231101	26.29	24350	-28.79	20230203	13730	26.29	20231101	24900	-30.36	20221206	13730	26.29	20231101	0.95	N	234340	500	47 억	182841	N	N	0	N	N
137	20231206	090847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17000	0	3	0.00	32797710	1907	3.27	17000	17910	16900	22100	11900	17000	17198.59	1.93	0	-214	18360	17680	17220	16540	16080	18020	16880	47	5100	500	11900	10	1	9453000	1607	11.48	1.02	12	0.02	1481.00	16740.00	24900	20221205	-31.73	13730	20231101	23.82	24350	-30.18	20230203	13730	23.82	20231101	24900	-31.73	20221206	13730	23.82	20231101	0.95	N	234340	500	47 억	182841	N	N	0	N	N
138	20231205	160851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17000	80	2	0.47	1016842340	58310	100.98	16760	17900	16760	21950	11850	16920	17439.04	1.88	0	5494	17773	17346	16823	16396	15873	17560	16610	47	5030	500	11840	10	1	9453000	1607	11.48	1.02	12	0.62	1481.00	16740.00	24900	20221205	-31.73	13730	20231101	23.82	24350	-30.18	20230203	13730	23.82	20231101	24900	-31.73	20221205	13730	23.82	20231101	0.83	N	234340	500	47 억	177631	N	N	0	N	N
139	20231205	150846	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16820	-100	5	-0.59	1006505020	57700	99.93	16760	17900	16760	21950	11850	16920	17443.76	1.88	0	5556	17773	17346	16823	16396	15873	17560	16610	47	5030	500	11840	10	1	9453000	1590	11.36	1.00	12	0.61	1481.00	16740.00	24900	20221205	-32.45	13730	20231101	22.51	24350	-30.92	20230203	13730	22.51	20231101	24900	-32.45	20221205	13730	22.51	20231101	0.83	N	234340	500	47 억	177631	N	N	0	N	N
140	20231205	140848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17070	150	2	0.89	946205890	54133	93.75	16760	17900	16760	21950	11850	16920	17479.28	1.88	0	5965	17773	17346	16823	16396	15873	17560	16610	47	5030	500	11840	10	1	9453000	1614	11.53	1.02	12	0.57	1481.00	16740.00	24900	20221205	-31.45	13730	20231101	24.33	24350	-29.90	20230203	13730	24.33	20231101	24900	-31.45	20221205	13730	24.33	20231101	0.83	N	234340	500	47 억	177631	N	N	0	N	N
141	20231205	130842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17070	150	2	0.89	874938590	49942	86.49	16760	17900	16760	21950	11850	16920	17519.09	1.88	0	5742	17773	17346	16823	16396	15873	17560	16610	47	5030	500	11840	10	1	9453000	1614	11.53	1.02	12	0.53	1481.00	16740.00	24900	20221205	-31.45	13730	20231101	24.33	24350	-29.90	20230203	13730	24.33	20231101	24900	-31.45	20221205	13730	24.33	20231101	0.83	N	234340	500	47 억	177631	N	N	0	N	N
142	20231205	120841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17070	150	2	0.89	864507480	49331	85.43	16760	17900	16760	21950	11850	16920	17524.63	1.88	0	5721	17773	17346	16823	16396	15873	17560	16610	47	5030	500	11840	10	1	9453000	1614	11.53	1.02	12	0.52	1481.00	16740.00	24900	20221205	-31.45	13730	20231101	24.33	24350	-29.90	20230203	13730	24.33	20231101	24900	-31.45	20221205	13730	24.33	20231101	0.83	N	234340	500	47 억	177631	N	N	0	N	N
143	20231205	110842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17330	410	2	2.42	782434440	44546	77.15	16760	17900	16760	21950	11850	16920	17564.64	1.88	0	5931	17773	17346	16823	16396	15873	17560	16610	47	5030	500	11840	10	1	9453000	1638	11.70	1.04	12	0.47	1481.00	16740.00	24900	20221205	-30.40	13730	20231101	26.22	24350	-28.83	20230203	13730	26.22	20231101	24900	-30.40	20221205	13730	26.22	20231101	0.83	N	234340	500	47 억	177631	N	N	0	N	N
144	20231205	100845	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17680	760	2	4.49	380247690	21670	37.53	16760	17780	16760	21950	11850	16920	17547.19	1.88	0	2734	17773	17346	16823	16396	15873	17560	16610	47	5030	500	11840	10	1	9453000	1671	11.94	1.06	12	0.23	1481.00	16740.00	24900	20221205	-29.00	13730	20231101	28.77	24350	-27.39	20230203	13730	28.77	20231101	24900	-29.00	20221205	13730	28.77	20231101	0.83	N	234340	500	47 억	177631	N	N	0	N	N
145	20231205	090840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16900	-20	5	-0.12	22170720	1309	2.27	16760	17200	16760	21950	11850	16920	16937.14	1.88	0	886	17773	17346	16823	16396	15873	17560	16610	47	5030	500	11840	10	1	9453000	1598	11.41	1.01	12	0.01	1481.00	16740.00	24900	20221205	-32.13	13730	20231101	23.09	24350	-30.60	20230203	13730	23.09	20231101	24900	-32.13	20221205	13730	23.09	20231101	0.83	N	234340	500	47 억	177631	N	N	0	N	N
146	20231204	160836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16920	120	2	0.71	968560760	57712	62.64	16830	17250	16300	21800	11760	16800	16782.63	1.80	0	7980	18293	17546	16623	15876	14953	17920	16250	47	5000	500	11760	10	1	9453000	1599	11.42	1.01	12	0.61	1481.00	16740.00	24900	20221205	-32.05	13730	20231101	23.23	24350	-30.51	20230203	13730	23.23	20231101	24900	-32.05	20221205	13730	23.23	20231101	0.83	N	234340	500	47 억	170367	N	N	0	N	N
147	20231204	150841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16980	180	2	1.07	925321180	55148	59.85	16830	17250	16300	21800	11760	16800	16778.87	1.80	0	7627	18293	17546	16623	15876	14953	17920	16250	47	5000	500	11760	10	1	9453000	1605	11.47	1.01	12	0.58	1481.00	16740.00	24900	20221205	-31.81	13730	20231101	23.67	24350	-30.27	20230203	13730	23.67	20231101	24900	-31.81	20221205	13730	23.67	20231101	0.83	N	234340	500	47 억	170367	N	N	0	N	N
148	20231204	140834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16610	-190	5	-1.13	835980590	49859	54.11	16830	17250	16300	21800	11760	16800	16766.89	1.80	0	7538	18293	17546	16623	15876	14953	17920	16250	47	5000	500	11760	10	1	9453000	1570	11.22	0.99	12	0.53	1481.00	16740.00	24900	20221205	-33.29	13730	20231101	20.98	24350	-31.79	20230203	13730	20.98	20231101	24900	-33.29	20221205	13730	20.98	20231101	0.83	N	234340	500	47 억	170367	N	N	0	N	N
149	20231204	130833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16860	60	2	0.36	594042200	35214	38.22	16830	17250	16300	21800	11760	16800	16869.49	1.80	0	326	18293	17546	16623	15876	14953	17920	16250	47	5000	500	11760	10	1	9453000	1594	11.38	1.01	12	0.37	1481.00	16740.00	24900	20221205	-32.29	13730	20231101	22.80	24350	-30.76	20230203	13730	22.80	20231101	24900	-32.29	20221205	13730	22.80	20231101	0.83	N	234340	500	47 억	170367	N	N	0	N	N
150	20231204	120834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17160	360	2	2.14	382791660	22737	24.68	16830	17250	16300	21800	11760	16800	16835.63	1.80	0	-608	18293	17546	16623	15876	14953	17920	16250	47	5000	500	11760	10	1	9453000	1622	11.59	1.03	12	0.24	1481.00	16740.00	24900	20221205	-31.08	13730	20231101	24.98	24350	-29.53	20230203	13730	24.98	20231101	24900	-31.08	20221205	13730	24.98	20231101	0.83	N	234340	500	47 억	170367	N	N	0	N	N
151	20231204	110836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16990	190	2	1.13	276498470	16539	17.95	16830	17050	16300	21800	11760	16800	16717.97	1.80	0	-723	18293	17546	16623	15876	14953	17920	16250	47	5000	500	11760	10	1	9453000	1606	11.47	1.01	12	0.17	1481.00	16740.00	24900	20221205	-31.77	13730	20231101	23.74	24350	-30.23	20230203	13730	23.74	20231101	24900	-31.77	20221205	13730	23.74	20231101	0.83	N	234340	500	47 억	170367	N	N	0	N	N
152	20231204	100835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16870	70	2	0.42	197023420	11856	12.87	16830	16870	16300	21800	11760	16800	16618.03	1.80	0	285	18293	17546	16623	15876	14953	17920	16250	47	5000	500	11760	10	1	9453000	1595	11.39	1.01	12	0.13	1481.00	16740.00	24900	20221205	-32.25	13730	20231101	22.87	24350	-30.72	20230203	13730	22.87	20231101	24900	-32.25	20221205	13730	22.87	20231101	0.83	N	234340	500	47 억	170367	N	N	0	N	N
153	20231204	090834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16590	-210	5	-1.25	46324520	2768	3.00	16830	16830	16590	21800	11760	16800	16735.74	1.80	0	-657	18293	17546	16623	15876	14953	17920	16250	47	5000	500	11760	10	1	9453000	1568	11.20	0.99	12	0.03	1481.00	16740.00	24900	20221205	-33.37	13730	20231101	20.83	24350	-31.87	20230203	13730	20.83	20231101	24900	-33.37	20221205	13730	20.83	20231101	0.83	N	234340	500	47 억	170367	N	N	0	N	N
154	20231201	160835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16800	1050	2	6.67	1549559190	92029	1035.08	15800	17370	15700	20450	11030	15750	16837.85	1.82	0	-2244	16083	15916	15613	15446	15143	16000	15530	47	4700	500	11020	10	1	9453000	1588	11.34	1.00	12	0.97	1481.00	16740.00	24900	20221205	-32.53	13730	20231101	22.36	24350	-31.01	20230203	13730	22.36	20231101	24900	-32.53	20221205	13730	22.36	20231101	0.84	N	234340	500	47 억	172464	N	N	0	N	N
155	20231201	150832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16660	910	2	5.78	1523711690	90484	1017.70	15800	17370	15700	20450	11030	15750	16839.57	1.82	0	-2254	16083	15916	15613	15446	15143	16000	15530	47	4700	500	11020	10	1	9453000	1575	11.25	1.00	12	0.96	1481.00	16740.00	24900	20221205	-33.09	13730	20231101	21.34	24350	-31.58	20230203	13730	21.34	20231101	24900	-33.09	20221205	13730	21.34	20231101	0.84	N	234340	500	47 억	172464	N	N	0	N	N
156	20231201	140832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16870	1120	2	7.11	1467928450	87163	980.35	15800	17370	15700	20450	11030	15750	16841.19	1.82	0	-2077	16083	15916	15613	15446	15143	16000	15530	47	4700	500	11020	10	1	9453000	1595	11.39	1.01	12	0.92	1481.00	16740.00	24900	20221205	-32.25	13730	20231101	22.87	24350	-30.72	20230203	13730	22.87	20231101	24900	-32.25	20221205	13730	22.87	20231101	0.84	N	234340	500	47 억	172464	N	N	0	N	N
157	20231201	130835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16680	930	2	5.90	1430655660	84943	955.38	15800	17370	15700	20450	11030	15750	16842.54	1.82	0	-2780	16083	15916	15613	15446	15143	16000	15530	47	4700	500	11020	10	1	9453000	1577	11.26	1.00	12	0.90	1481.00	16740.00	24900	20221205	-33.01	13730	20231101	21.49	24350	-31.50	20230203	13730	21.49	20231101	24900	-33.01	20221205	13730	21.49	20231101	0.84	N	234340	500	47 억	172464	N	N	0	N	N
158	20231201	120840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16800	1050	2	6.67	1367072440	81160	912.83	15800	17370	15700	20450	11030	15750	16844.17	1.82	0	-2022	16083	15916	15613	15446	15143	16000	15530	47	4700	500	11020	10	1	9453000	1588	11.34	1.00	12	0.86	1481.00	16740.00	24900	20221205	-32.53	13730	20231101	22.36	24350	-31.01	20230203	13730	22.36	20231101	24900	-32.53	20221205	13730	22.36	20231101	0.84	N	234340	500	47 억	172464	N	N	0	N	N
159	20231201	110834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16940	1190	2	7.56	1323411940	78568	883.68	15800	17370	15700	20450	11030	15750	16844.16	1.82	0	-2438	16083	15916	15613	15446	15143	16000	15530	47	4700	500	11020	10	1	9453000	1601	11.44	1.01	12	0.83	1481.00	16740.00	24900	20221205	-31.97	13730	20231101	23.38	24350	-30.43	20230203	13730	23.38	20231101	24900	-31.97	20221205	13730	23.38	20231101	0.84	N	234340	500	47 억	172464	N	N	0	N	N
160	20231201	100840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17080	1330	2	8.44	692382650	41721	469.25	15800	17100	15700	20450	11030	15750	16595.54	1.82	0	2055	16083	15916	15613	15446	15143	16000	15530	47	4700	500	11020	10	1	9453000	1615	11.53	1.02	12	0.44	1481.00	16740.00	24900	20221205	-31.41	13730	20231101	24.40	24350	-29.86	20230203	13730	24.40	20231101	24900	-31.41	20221205	13730	24.40	20231101	0.84	N	234340	500	47 억	172464	N	N	0	N	N
161	20231201	090832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15810	60	2	0.38	17761790	1125	12.65	15800	15810	15700	20450	11030	15750	15788.26	1.82	0	-686	16083	15916	15613	15446	15143	16000	15530	47	4700	500	11020	10	1	9453000	1495	10.68	0.94	12	0.01	1481.00	16740.00	24900	20221205	-36.51	13730	20231101	15.15	24350	-35.07	20230203	13730	15.15	20231101	24900	-36.51	20221205	13730	15.15	20231101	0.84	N	234340	500	47 억	172464	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History