KissMeData/085810/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160739	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1122	0	3	0.00	39674833	35479	194.10	1114	1145	1065	1458	786	1122	1118.14	-641	1140	1131	1117	1108	1094	1135	1112	152	336	500	710	1	1	29685769	333	-1.87	0.64	12	0.12	-600.00	1751.00	2235	20230602	-49.80	1065	20231228	5.35	2235	-49.80	20230602	1065	5.35	20231228	2235	-49.80	20230602	1065	5.35	20231228	1.53	N	085810	500	152 억	N	N	N	N
3	20231229	150735	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1122	0	3	0.00	39674833	35479	194.10	1114	1145	1065	1458	786	1122	1118.14	-641	1140	1131	1117	1108	1094	1135	1112	152	336	500	710	1	1	29685769	333	-1.87	0.64	12	0.12	-600.00	1751.00	2235	20230602	-49.80	1065	20231228	5.35	2235	-49.80	20230602	1065	5.35	20231228	2235	-49.80	20230602	1065	5.35	20231228	1.53	N	085810	500	152 억	N	N	N	N
4	20231229	140735	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1122	0	3	0.00	39674833	35479	194.10	1114	1145	1065	1458	786	1122	1118.14	-641	1140	1131	1117	1108	1094	1135	1112	152	336	500	710	1	1	29685769	333	-1.87	0.64	12	0.12	-600.00	1751.00	2235	20230602	-49.80	1065	20231228	5.35	2235	-49.80	20230602	1065	5.35	20231228	2235	-49.80	20230602	1065	5.35	20231228	1.53	N	085810	500	152 억	N	N	N	N
5	20231229	130735	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1122	0	3	0.00	39674833	35479	194.10	1114	1145	1065	1458	786	1122	1118.14	-641	1140	1131	1117	1108	1094	1135	1112	152	336	500	710	1	1	29685769	333	-1.87	0.64	12	0.12	-600.00	1751.00	2235	20230602	-49.80	1065	20231228	5.35	2235	-49.80	20230602	1065	5.35	20231228	2235	-49.80	20230602	1065	5.35	20231228	1.53	N	085810	500	152 억	N	N	N	N
6	20231229	120737	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1122	0	3	0.00	39674833	35479	194.10	1114	1145	1065	1458	786	1122	1118.14	-641	1140	1131	1117	1108	1094	1135	1112	152	336	500	710	1	1	29685769	333	-1.87	0.64	12	0.12	-600.00	1751.00	2235	20230602	-49.80	1065	20231228	5.35	2235	-49.80	20230602	1065	5.35	20231228	2235	-49.80	20230602	1065	5.35	20231228	1.53	N	085810	500	152 억	N	N	N	N
7	20231229	110704	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1122	0	3	0.00	39674833	35479	194.10	1114	1145	1065	1458	786	1122	1118.14	-641	1140	1131	1117	1108	1094	1135	1112	152	336	500	710	1	1	29685769	333	-1.87	0.64	12	0.12	-600.00	1751.00	2235	20230602	-49.80	1065	20231228	5.35	2235	-49.80	20230602	1065	5.35	20231228	2235	-49.80	20230602	1065	5.35	20231228	1.53	N	085810	500	152 억	N	N	N	N
8	20231229	100710	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1122	0	3	0.00	39674833	35479	194.10	1114	1145	1065	1458	786	1122	1118.14	-641	1140	1131	1117	1108	1094	1135	1112	152	336	500	710	1	1	29685769	333	-1.87	0.64	12	0.12	-600.00	1751.00	2235	20230602	-49.80	1065	20231228	5.35	2235	-49.80	20230602	1065	5.35	20231228	2235	-49.80	20230602	1065	5.35	20231228	1.53	N	085810	500	152 억	N	N	N	N
9	20231229	090711	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1122	0	3	0.00	39674833	35479	194.10	1114	1145	1065	1458	786	1122	1118.14	-641	1140	1131	1117	1108	1094	1135	1112	152	336	500	710	1	1	29685769	333	-1.87	0.64	12	0.12	-600.00	1751.00	2235	20230602	-49.80	1065	20231228	5.35	2235	-49.80	20230602	1065	5.35	20231228	2235	-49.80	20230602	1065	5.35	20231228	1.53	N	085810	500	152 억	N	N	N	N
10	20231228	160703	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1122	0	3	0.00	38496424	34429	188.35	1114	1145	1065	1458	786	1122	1118.14	-641	1140	1131	1117	1108	1094	1135	1112	152	336	500	710	1	1	29685769	333	-1.87	0.64	12	0.12	-600.00	1751.00	2235	20230602	-49.80	1065	20231228	5.35	2235	-49.80	20230602	1065	5.35	20231228	2235	-49.80	20230602	1065	5.35	20231228	1.53	N	085810	500	152 억	N	N	N	N
11	20231228	150710	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1121	-1	5	-0.09	36525243	32671	178.74	1114	1145	1065	1458	786	1122	1117.97	-641	1140	1131	1117	1108	1094	1135	1112	152	336	500	710	1	1	29685769	333	-1.87	0.64	12	0.11	-600.00	1751.00	2235	20230602	-49.84	1065	20231228	5.26	2235	-49.84	20230602	1065	5.26	20231228	2235	-49.84	20230602	1065	5.26	20231228	1.53	N	085810	500	152 억	N	N	N	N
12	20231228	140702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1129	7	2	0.62	18648251	16519	90.37	1114	1145	1114	1458	786	1122	1128.90	-460	1140	1131	1117	1108	1094	1135	1112	152	336	500	710	1	1	29685769	335	-1.88	0.64	12	0.06	-600.00	1751.00	2235	20230602	-49.49	1090	20231214	3.58	2235	-49.49	20230602	1090	3.58	20231214	2235	-49.49	20230602	1090	3.58	20231214	1.53	N	085810	500	152 억	N	N	N	N
13	20231228	130703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1123	1	2	0.09	15673710	13874	75.90	1114	1145	1114	1458	786	1122	1129.72	-460	1140	1131	1117	1108	1094	1135	1112	152	336	500	710	1	1	29685769	333	-1.87	0.64	12	0.05	-600.00	1751.00	2235	20230602	-49.75	1090	20231214	3.03	2235	-49.75	20230602	1090	3.03	20231214	2235	-49.75	20230602	1090	3.03	20231214	1.53	N	085810	500	152 억	N	N	N	N
14	20231228	120705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1134	12	2	1.07	12942798	11450	62.64	1114	1145	1114	1458	786	1122	1130.38	-456	1140	1131	1117	1108	1094	1135	1112	152	336	500	710	1	1	29685769	337	-1.89	0.65	12	0.04	-600.00	1751.00	2235	20230602	-49.26	1090	20231214	4.04	2235	-49.26	20230602	1090	4.04	20231214	2235	-49.26	20230602	1090	4.04	20231214	1.53	N	085810	500	152 억	N	N	N	N
15	20231228	110706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1137	15	2	1.34	12759965	11289	61.76	1114	1145	1114	1458	786	1122	1130.30	-450	1140	1131	1117	1108	1094	1135	1112	152	336	500	710	1	1	29685769	338	-1.90	0.65	12	0.04	-600.00	1751.00	2235	20230602	-49.13	1090	20231214	4.31	2235	-49.13	20230602	1090	4.31	20231214	2235	-49.13	20230602	1090	4.31	20231214	1.53	N	085810	500	152 억	N	N	N	N
16	20231228	100703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1140	18	2	1.60	12508244	11068	60.55	1114	1145	1114	1458	786	1122	1130.13	-443	1140	1131	1117	1108	1094	1135	1112	152	336	500	710	1	1	29685769	338	-1.90	0.65	12	0.04	-600.00	1751.00	2235	20230602	-48.99	1090	20231214	4.59	2235	-48.99	20230602	1090	4.59	20231214	2235	-48.99	20230602	1090	4.59	20231214	1.53	N	085810	500	152 억	N	N	N	N
17	20231228	090704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1128	6	2	0.53	960385	861	4.71	1114	1128	1114	1458	786	1122	1115.43	7	1140	1131	1117	1108	1094	1135	1112	152	336	500	710	1	1	29685769	335	-1.88	0.64	12	0.00	-600.00	1751.00	2235	20230602	-49.53	1090	20231214	3.49	2235	-49.53	20230602	1090	3.49	20231214	2235	-49.53	20230602	1090	3.49	20231214	1.53	N	085810	500	152 억	N	N	N	N
18	20231227	160658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1122	8	2	0.72	20386693	18279	74.40	1114	1126	1103	1448	780	1114	1115.31	13	1147	1130	1122	1105	1097	1126	1101	152	334	500	710	1	1	29685769	333	-1.87	0.64	12	0.06	-600.00	1751.00	2235	20230602	-49.80	1090	20231214	2.94	2235	-49.80	20230602	1090	2.94	20231214	2235	-49.80	20230602	1090	2.94	20231214	1.54	N	085810	500	152 억	N	N	N	N
19	20231227	150707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1118	4	2	0.36	17247318	15456	62.91	1114	1126	1107	1448	780	1114	1115.90	13	1147	1130	1122	1105	1097	1126	1101	152	334	500	710	1	1	29685769	332	-1.86	0.64	12	0.05	-600.00	1751.00	2235	20230602	-49.98	1090	20231214	2.57	2235	-49.98	20230602	1090	2.57	20231214	2235	-49.98	20230602	1090	2.57	20231214	1.54	N	085810	500	152 억	N	N	N	N
20	20231227	140705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1119	5	2	0.45	14385520	12896	52.49	1114	1126	1110	1448	780	1114	1115.50	2216	1147	1130	1122	1105	1097	1126	1101	152	334	500	710	1	1	29685769	332	-1.86	0.64	12	0.04	-600.00	1751.00	2235	20230602	-49.93	1090	20231214	2.66	2235	-49.93	20230602	1090	2.66	20231214	2235	-49.93	20230602	1090	2.66	20231214	1.54	N	085810	500	152 억	N	N	N	N
21	20231227	130659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1122	8	2	0.72	10251028	9176	37.35	1114	1126	1113	1448	780	1114	1117.16	58	1147	1130	1122	1105	1097	1126	1101	152	334	500	710	1	1	29685769	333	-1.87	0.64	12	0.03	-600.00	1751.00	2235	20230602	-49.80	1090	20231214	2.94	2235	-49.80	20230602	1090	2.94	20231214	2235	-49.80	20230602	1090	2.94	20231214	1.54	N	085810	500	152 억	N	N	N	N
22	20231227	120701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1116	2	2	0.18	8104730	7251	29.51	1114	1126	1114	1448	780	1114	1117.74	58	1147	1130	1122	1105	1097	1126	1101	152	334	500	710	1	1	29685769	331	-1.86	0.64	12	0.02	-600.00	1751.00	2235	20230602	-50.07	1090	20231214	2.39	2235	-50.07	20230602	1090	2.39	20231214	2235	-50.07	20230602	1090	2.39	20231214	1.54	N	085810	500	152 억	N	N	N	N
23	20231227	110704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1116	2	2	0.18	5830971	5213	21.22	1114	1126	1114	1448	780	1114	1118.54	58	1147	1130	1122	1105	1097	1126	1101	152	334	500	710	1	1	29685769	331	-1.86	0.64	12	0.02	-600.00	1751.00	2235	20230602	-50.07	1090	20231214	2.39	2235	-50.07	20230602	1090	2.39	20231214	2235	-50.07	20230602	1090	2.39	20231214	1.54	N	085810	500	152 억	N	N	N	N
24	20231227	100704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1122	8	2	0.72	4375022	3908	15.91	1114	1126	1114	1448	780	1114	1119.50	58	1147	1130	1122	1105	1097	1126	1101	152	334	500	710	1	1	29685769	333	-1.87	0.64	12	0.01	-600.00	1751.00	2235	20230602	-49.80	1090	20231214	2.94	2235	-49.80	20230602	1090	2.94	20231214	2235	-49.80	20230602	1090	2.94	20231214	1.54	N	085810	500	152 억	N	N	N	N
25	20231227	090706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1125	11	2	0.99	741948	666	2.71	1114	1125	1114	1448	780	1114	1114.04	62	1147	1130	1122	1105	1097	1126	1101	152	334	500	710	1	1	29685769	334	-1.88	0.64	12	0.00	-600.00	1751.00	2235	20230602	-49.66	1090	20231214	3.21	2235	-49.66	20230602	1090	3.21	20231214	2235	-49.66	20230602	1090	3.21	20231214	1.54	N	085810	500	152 억	N	N	N	N
26	20231226	160706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1114	-31	5	-2.71	27531698	24568	208.13	1120	1139	1114	1488	802	1145	1120.63	-477	1162	1153	1141	1132	1120	1158	1137	152	343	500	730	1	1	29685769	331	-1.86	0.64	12	0.08	-600.00	1751.00	2235	20230602	-50.16	1090	20231214	2.20	2235	-50.16	20230602	1090	2.20	20231214	2235	-50.16	20230602	1090	2.20	20231214	1.54	N	085810	500	152 억	N	N	N	N
27	20231226	150702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1120	-25	5	-2.18	21646087	19297	163.48	1120	1139	1118	1488	802	1145	1121.73	1261	1162	1153	1141	1132	1120	1158	1137	152	343	500	730	1	1	29685769	332	-1.87	0.64	12	0.07	-600.00	1751.00	2235	20230602	-49.89	1090	20231214	2.75	2235	-49.89	20230602	1090	2.75	20231214	2235	-49.89	20230602	1090	2.75	20231214	1.54	N	085810	500	152 억	N	N	N	N
28	20231226	140705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1123	-22	5	-1.92	17680478	15759	133.51	1120	1139	1118	1488	802	1145	1121.93	1805	1162	1153	1141	1132	1120	1158	1137	152	343	500	730	1	1	29685769	333	-1.87	0.64	12	0.05	-600.00	1751.00	2235	20230602	-49.75	1090	20231214	3.03	2235	-49.75	20230602	1090	3.03	20231214	2235	-49.75	20230602	1090	3.03	20231214	1.54	N	085810	500	152 억	N	N	N	N
29	20231226	130704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1119	-26	5	-2.27	17378222	15490	131.23	1120	1139	1118	1488	802	1145	1121.90	1805	1162	1153	1141	1132	1120	1158	1137	152	343	500	730	1	1	29685769	332	-1.86	0.64	12	0.05	-600.00	1751.00	2235	20230602	-49.93	1090	20231214	2.66	2235	-49.93	20230602	1090	2.66	20231214	2235	-49.93	20230602	1090	2.66	20231214	1.54	N	085810	500	152 억	N	N	N	N
30	20231226	120703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1127	-18	5	-1.57	17096064	15239	129.10	1120	1139	1118	1488	802	1145	1121.86	1805	1162	1153	1141	1132	1120	1158	1137	152	343	500	730	1	1	29685769	335	-1.88	0.64	12	0.05	-600.00	1751.00	2235	20230602	-49.57	1090	20231214	3.39	2235	-49.57	20230602	1090	3.39	20231214	2235	-49.57	20230602	1090	3.39	20231214	1.54	N	085810	500	152 억	N	N	N	N
31	20231226	110707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1129	-16	5	-1.40	9522709	8474	71.79	1120	1139	1120	1488	802	1145	1123.76	564	1162	1153	1141	1132	1120	1158	1137	152	343	500	730	1	1	29685769	335	-1.88	0.64	12	0.03	-600.00	1751.00	2235	20230602	-49.49	1090	20231214	3.58	2235	-49.49	20230602	1090	3.58	20231214	2235	-49.49	20230602	1090	3.58	20231214	1.54	N	085810	500	152 억	N	N	N	N
32	20231226	100703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1124	-21	5	-1.83	6258914	5569	47.18	1120	1139	1120	1488	802	1145	1123.88	564	1162	1153	1141	1132	1120	1158	1137	152	343	500	730	1	1	29685769	334	-1.87	0.64	12	0.02	-600.00	1751.00	2235	20230602	-49.71	1090	20231214	3.12	2235	-49.71	20230602	1090	3.12	20231214	2235	-49.71	20230602	1090	3.12	20231214	1.54	N	085810	500	152 억	N	N	N	N
33	20231226	090705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1136	-9	5	-0.79	2778307	2480	21.01	1120	1139	1120	1488	802	1145	1120.29	1024	1162	1153	1141	1132	1120	1158	1137	152	343	500	730	1	1	29685769	337	-1.89	0.65	12	0.01	-600.00	1751.00	2235	20230602	-49.17	1090	20231214	4.22	2235	-49.17	20230602	1090	4.22	20231214	2235	-49.17	20230602	1090	4.22	20231214	1.54	N	085810	500	152 억	N	N	N	N
34	20231222	160655	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1145	-5	5	-0.43	13429769	11802	83.84	1140	1150	1129	1495	805	1150	1137.92	-152	1181	1165	1153	1137	1125	1159	1131	152	345	500	730	1	1	29685769	340	-1.91	0.65	12	0.04	-600.00	1751.00	2235	20230602	-48.77	1090	20231214	5.05	2235	-48.77	20230602	1090	5.05	20231214	2235	-48.77	20230602	1090	5.05	20231214	1.55	N	085810	500	152 억	N	N	N	N
35	20231222	150652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1139	-11	5	-0.96	10534220	9270	65.86	1140	1150	1129	1495	805	1150	1136.38	1176	1181	1165	1153	1137	1125	1159	1131	152	345	500	730	1	1	29685769	338	-1.90	0.65	12	0.03	-600.00	1751.00	2235	20230602	-49.04	1090	20231214	4.50	2235	-49.04	20230602	1090	4.50	20231214	2235	-49.04	20230602	1090	4.50	20231214	1.55	N	085810	500	152 억	N	N	N	N
36	20231222	140650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1140	-10	5	-0.87	9570651	8417	59.80	1140	1150	1130	1495	805	1150	1137.06	1181	1181	1165	1153	1137	1125	1159	1131	152	345	500	730	1	1	29685769	338	-1.90	0.65	12	0.03	-600.00	1751.00	2235	20230602	-48.99	1090	20231214	4.59	2235	-48.99	20230602	1090	4.59	20231214	2235	-48.99	20230602	1090	4.59	20231214	1.55	N	085810	500	152 억	N	N	N	N
37	20231222	130652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1140	-10	5	-0.87	7028939	6170	43.83	1140	1150	1135	1495	805	1150	1139.21	-144	1181	1165	1153	1137	1125	1159	1131	152	345	500	730	1	1	29685769	338	-1.90	0.65	12	0.02	-600.00	1751.00	2235	20230602	-48.99	1090	20231214	4.59	2235	-48.99	20230602	1090	4.59	20231214	2235	-48.99	20230602	1090	4.59	20231214	1.55	N	085810	500	152 억	N	N	N	N
38	20231222	120650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1135	-15	5	-1.30	7022101	6164	43.79	1140	1150	1135	1495	805	1150	1139.21	-143	1181	1165	1153	1137	1125	1159	1131	152	345	500	730	1	1	29685769	337	-1.89	0.65	12	0.02	-600.00	1751.00	2235	20230602	-49.22	1090	20231214	4.13	2235	-49.22	20230602	1090	4.13	20231214	2235	-49.22	20230602	1090	4.13	20231214	1.55	N	085810	500	152 억	N	N	N	N
39	20231222	110650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1137	-13	5	-1.13	5890887	5168	36.71	1140	1150	1136	1495	805	1150	1139.88	-95	1181	1165	1153	1137	1125	1159	1131	152	345	500	730	1	1	29685769	338	-1.90	0.65	12	0.02	-600.00	1751.00	2235	20230602	-49.13	1090	20231214	4.31	2235	-49.13	20230602	1090	4.31	20231214	2235	-49.13	20230602	1090	4.31	20231214	1.55	N	085810	500	152 억	N	N	N	N
40	20231222	100648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1148	-2	5	-0.17	4759897	4177	29.67	1140	1150	1136	1495	805	1150	1139.55	-133	1181	1165	1153	1137	1125	1159	1131	152	345	500	730	1	1	29685769	341	-1.91	0.66	12	0.01	-600.00	1751.00	2235	20230602	-48.64	1090	20231214	5.32	2235	-48.64	20230602	1090	5.32	20231214	2235	-48.64	20230602	1090	5.32	20231214	1.55	N	085810	500	152 억	N	N	N	N
41	20231222	090650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1140	-10	5	-0.87	1511625	1326	9.42	1140	1140	1139	1495	805	1150	1139.99	107	1181	1165	1153	1137	1125	1159	1131	152	345	500	730	1	1	29685769	338	-1.90	0.65	12	0.00	-600.00	1751.00	2235	20230602	-48.99	1090	20231214	4.59	2235	-48.99	20230602	1090	4.59	20231214	2235	-48.99	20230602	1090	4.59	20231214	1.55	N	085810	500	152 억	N	N	N	N
42	20231221	160647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1150	-16	5	-1.37	15520119	13427	86.67	1166	1169	1141	1515	817	1166	1155.89	-865	1192	1179	1156	1143	1120	1184	1148	152	349	500	740	1	1	29685769	341	-1.92	0.66	12	0.05	-600.00	1751.00	2235	20230602	-48.55	1090	20231214	5.50	2235	-48.55	20230602	1090	5.50	20231214	2235	-48.55	20230602	1090	5.50	20231214	1.56	N	085810	500	152 억	N	N	N	N
43	20231221	150648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1158	-8	5	-0.69	13988030	12099	78.10	1166	1169	1141	1515	817	1166	1156.13	-925	1192	1179	1156	1143	1120	1184	1148	152	349	500	740	1	1	29685769	344	-1.93	0.66	12	0.04	-600.00	1751.00	2235	20230602	-48.19	1090	20231214	6.24	2235	-48.19	20230602	1090	6.24	20231214	2235	-48.19	20230602	1090	6.24	20231214	1.56	N	085810	500	152 억	N	N	N	N
44	20231221	140647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1160	-6	5	-0.51	8311105	7174	46.31	1166	1169	1141	1515	817	1166	1158.50	-545	1192	1179	1156	1143	1120	1184	1148	152	349	500	740	1	1	29685769	344	-1.93	0.66	12	0.02	-600.00	1751.00	2235	20230602	-48.10	1090	20231214	6.42	2235	-48.10	20230602	1090	6.42	20231214	2235	-48.10	20230602	1090	6.42	20231214	1.56	N	085810	500	152 억	N	N	N	N
45	20231221	130646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1164	-2	5	-0.17	7373147	6363	41.07	1166	1169	1141	1515	817	1166	1158.75	-523	1192	1179	1156	1143	1120	1184	1148	152	349	500	740	1	1	29685769	346	-1.94	0.66	12	0.02	-600.00	1751.00	2235	20230602	-47.92	1090	20231214	6.79	2235	-47.92	20230602	1090	6.79	20231214	2235	-47.92	20230602	1090	6.79	20231214	1.56	N	085810	500	152 억	N	N	N	N
46	20231221	120650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1168	2	2	0.17	5876584	5076	32.77	1166	1169	1141	1515	817	1166	1157.72	-506	1192	1179	1156	1143	1120	1184	1148	152	349	500	740	1	1	29685769	347	-1.95	0.67	12	0.02	-600.00	1751.00	2235	20230602	-47.74	1090	20231214	7.16	2235	-47.74	20230602	1090	7.16	20231214	2235	-47.74	20230602	1090	7.16	20231214	1.56	N	085810	500	152 억	N	N	N	N
47	20231221	110650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1158	-8	5	-0.69	1828769	1577	10.18	1166	1169	1141	1515	817	1166	1159.65	-287	1192	1179	1156	1143	1120	1184	1148	152	349	500	740	1	1	29685769	344	-1.93	0.66	12	0.01	-600.00	1751.00	2235	20230602	-48.19	1090	20231214	6.24	2235	-48.19	20230602	1090	6.24	20231214	2235	-48.19	20230602	1090	6.24	20231214	1.56	N	085810	500	152 억	N	N	N	N
48	20231221	100647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1161	-5	5	-0.43	1669816	1440	9.30	1166	1169	1141	1515	817	1166	1159.59	-233	1192	1179	1156	1143	1120	1184	1148	152	349	500	740	1	1	29685769	345	-1.94	0.66	12	0.00	-600.00	1751.00	2235	20230602	-48.05	1090	20231214	6.51	2235	-48.05	20230602	1090	6.51	20231214	2235	-48.05	20230602	1090	6.51	20231214	1.56	N	085810	500	152 억	N	N	N	N
49	20231221	090648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1166	0	3	0.00	255334	219	1.41	1166	1166	1160	1515	817	1166	1165.91	-74	1192	1179	1156	1143	1120	1184	1148	152	349	500	740	1	1	29685769	346	-1.94	0.67	12	0.00	-600.00	1751.00	2235	20230602	-47.83	1090	20231214	6.97	2235	-47.83	20230602	1090	6.97	20231214	2235	-47.83	20230602	1090	6.97	20231214	1.56	N	085810	500	152 억	N	N	N	N
50	20231220	160649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1166	3	2	0.26	17997776	15482	35.96	1166	1169	1133	1511	815	1163	1162.50	-1253	1203	1183	1149	1129	1095	1193	1139	152	348	500	740	1	1	29685769	346	-1.94	0.67	12	0.05	-600.00	1751.00	2235	20230602	-47.83	1090	20231214	6.97	2235	-47.83	20230602	1090	6.97	20231214	2235	-47.83	20230602	1090	6.97	20231214	1.57	N	085810	500	152 억	N	N	N	N
51	20231220	150724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1166	3	2	0.26	16626869	14306	33.23	1166	1169	1133	1511	815	1163	1162.23	-1205	1203	1183	1149	1129	1095	1193	1139	152	348	500	740	1	1	29685769	346	-1.94	0.67	12	0.05	-600.00	1751.00	2235	20230602	-47.83	1090	20231214	6.97	2235	-47.83	20230602	1090	6.97	20231214	2235	-47.83	20230602	1090	6.97	20231214	1.57	N	085810	500	152 억	N	N	N	N
52	20231220	140732	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1161	-2	5	-0.17	15547605	13378	31.08	1166	1169	1133	1511	815	1163	1162.18	-1182	1203	1183	1149	1129	1095	1193	1139	152	348	500	740	1	1	29685769	345	-1.94	0.66	12	0.05	-600.00	1751.00	2235	20230602	-48.05	1090	20231214	6.51	2235	-48.05	20230602	1090	6.51	20231214	2235	-48.05	20230602	1090	6.51	20231214	1.57	N	085810	500	152 억	N	N	N	N
53	20231220	130727	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1164	1	2	0.09	13600728	11703	27.19	1166	1169	1133	1511	815	1163	1162.16	-1172	1203	1183	1149	1129	1095	1193	1139	152	348	500	740	1	1	29685769	346	-1.94	0.66	12	0.04	-600.00	1751.00	2235	20230602	-47.92	1090	20231214	6.79	2235	-47.92	20230602	1090	6.79	20231214	2235	-47.92	20230602	1090	6.79	20231214	1.57	N	085810	500	152 억	N	N	N	N
54	20231220	120646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1164	1	2	0.09	12873065	11075	25.73	1166	1169	1133	1511	815	1163	1162.35	-1176	1203	1183	1149	1129	1095	1193	1139	152	348	500	740	1	1	29685769	346	-1.94	0.66	12	0.04	-600.00	1751.00	2235	20230602	-47.92	1090	20231214	6.79	2235	-47.92	20230602	1090	6.79	20231214	2235	-47.92	20230602	1090	6.79	20231214	1.57	N	085810	500	152 억	N	N	N	N
55	20231220	110648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1165	2	2	0.17	12207407	10500	24.39	1166	1169	1133	1511	815	1163	1162.61	-1167	1203	1183	1149	1129	1095	1193	1139	152	348	500	740	1	1	29685769	346	-1.94	0.67	12	0.04	-600.00	1751.00	2235	20230602	-47.87	1090	20231214	6.88	2235	-47.87	20230602	1090	6.88	20231214	2235	-47.87	20230602	1090	6.88	20231214	1.57	N	085810	500	152 억	N	N	N	N
56	20231220	100648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1169	6	2	0.52	9373013	8059	18.72	1166	1169	1160	1511	815	1163	1163.05	-545	1203	1183	1149	1129	1095	1193	1139	152	348	500	740	1	1	29685769	347	-1.95	0.67	12	0.03	-600.00	1751.00	2235	20230602	-47.70	1090	20231214	7.25	2235	-47.70	20230602	1090	7.25	20231214	2235	-47.70	20230602	1090	7.25	20231214	1.57	N	085810	500	152 억	N	N	N	N
57	20231220	090647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1160	-3	5	-0.26	2816761	2423	5.63	1166	1166	1160	1511	815	1163	1162.51	-637	1203	1183	1149	1129	1095	1193	1139	152	348	500	740	1	1	29685769	344	-1.93	0.66	12	0.01	-600.00	1751.00	2235	20230602	-48.10	1090	20231214	6.42	2235	-48.10	20230602	1090	6.42	20231214	2235	-48.10	20230602	1090	6.42	20231214	1.57	N	085810	500	152 억	N	N	N	N
58	20231219	160647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1163	15	2	1.31	49143025	43047	106.17	1160	1169	1115	1492	804	1148	1141.61	-3309	1198	1173	1145	1120	1092	1159	1106	152	344	500	730	1	1	29685769	345	-1.94	0.66	12	0.15	-600.00	1751.00	2235	20230602	-47.96	1090	20231214	6.70	2235	-47.96	20230602	1090	6.70	20231214	2235	-47.96	20230602	1090	6.70	20231214	1.57	N	085810	500	152 억	N	N	N	N
59	20231219	150649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1163	15	2	1.31	45818252	40170	99.07	1160	1169	1115	1492	804	1148	1140.61	-3273	1198	1173	1145	1120	1092	1159	1106	152	344	500	730	1	1	29685769	345	-1.94	0.66	12	0.14	-600.00	1751.00	2235	20230602	-47.96	1090	20231214	6.70	2235	-47.96	20230602	1090	6.70	20231214	2235	-47.96	20230602	1090	6.70	20231214	1.57	N	085810	500	152 억	N	N	N	N
60	20231219	140645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1164	16	2	1.39	37838480	33296	82.12	1160	1169	1115	1492	804	1148	1136.43	-1027	1198	1173	1145	1120	1092	1159	1106	152	344	500	730	1	1	29685769	346	-1.94	0.66	12	0.11	-600.00	1751.00	2235	20230602	-47.92	1090	20231214	6.79	2235	-47.92	20230602	1090	6.79	20231214	2235	-47.92	20230602	1090	6.79	20231214	1.57	N	085810	500	152 억	N	N	N	N
61	20231219	130650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1134	-14	5	-1.22	24921471	22036	54.35	1160	1160	1115	1492	804	1148	1130.94	-988	1198	1173	1145	1120	1092	1159	1106	152	344	500	730	1	1	29685769	337	-1.89	0.65	12	0.07	-600.00	1751.00	2235	20230602	-49.26	1090	20231214	4.04	2235	-49.26	20230602	1090	4.04	20231214	2235	-49.26	20230602	1090	4.04	20231214	1.57	N	085810	500	152 억	N	N	N	N
62	20231219	120650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1141	-7	5	-0.61	24493771	21659	53.42	1160	1160	1115	1492	804	1148	1130.88	-970	1198	1173	1145	1120	1092	1159	1106	152	344	500	730	1	1	29685769	339	-1.90	0.65	12	0.07	-600.00	1751.00	2235	20230602	-48.95	1090	20231214	4.68	2235	-48.95	20230602	1090	4.68	20231214	2235	-48.95	20230602	1090	4.68	20231214	1.57	N	085810	500	152 억	N	N	N	N
63	20231219	110648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1140	-8	5	-0.70	20871716	18481	45.58	1160	1160	1115	1492	804	1148	1129.36	-963	1198	1173	1145	1120	1092	1159	1106	152	344	500	730	1	1	29685769	338	-1.90	0.65	12	0.06	-600.00	1751.00	2235	20230602	-48.99	1090	20231214	4.59	2235	-48.99	20230602	1090	4.59	20231214	2235	-48.99	20230602	1090	4.59	20231214	1.57	N	085810	500	152 억	N	N	N	N
64	20231219	100646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1147	-1	5	-0.09	17271983	15287	37.70	1160	1160	1115	1492	804	1148	1129.85	-946	1198	1173	1145	1120	1092	1159	1106	152	344	500	730	1	1	29685769	340	-1.91	0.66	12	0.05	-600.00	1751.00	2235	20230602	-48.68	1090	20231214	5.23	2235	-48.68	20230602	1090	5.23	20231214	2235	-48.68	20230602	1090	5.23	20231214	1.57	N	085810	500	152 억	N	N	N	N
65	20231219	090645	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1148	0	3	0.00	2891845	2497	6.16	1160	1160	1148	1492	804	1148	1158.13	-679	1198	1173	1145	1120	1092	1159	1106	152	344	500	730	1	1	29685769	341	-1.91	0.66	12	0.01	-600.00	1751.00	2235	20230602	-48.64	1090	20231214	5.32	2235	-48.64	20230602	1090	5.32	20231214	2235	-48.64	20230602	1090	5.32	20231214	1.57	N	085810	500	152 억	N	N	N	N
66	20231218	160644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1148	9	2	0.79	45835952	40546	114.78	1170	1170	1117	1480	798	1139	1130.47	-2683	1169	1154	1125	1110	1081	1161	1117	152	341	500	720	1	1	29685769	341	-1.91	0.66	12	0.14	-600.00	1751.00	2235	20230602	-48.64	1090	20231214	5.32	2235	-48.64	20230602	1090	5.32	20231214	2235	-48.64	20230602	1090	5.32	20231214	1.59	N	085810	500	152 억	N	N	N	N
67	20231218	150646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1142	3	2	0.26	39346750	34865	98.70	1170	1170	1117	1480	798	1139	1128.55	-2594	1169	1154	1125	1110	1081	1161	1117	152	341	500	720	1	1	29685769	339	-1.90	0.65	12	0.12	-600.00	1751.00	2235	20230602	-48.90	1090	20231214	4.77	2235	-48.90	20230602	1090	4.77	20231214	2235	-48.90	20230602	1090	4.77	20231214	1.59	N	085810	500	152 억	N	N	N	N
68	20231218	140642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1121	-18	5	-1.58	25358299	22537	63.80	1170	1170	1117	1480	798	1139	1125.19	-2465	1169	1154	1125	1110	1081	1161	1117	152	341	500	720	1	1	29685769	333	-1.87	0.64	12	0.08	-600.00	1751.00	2235	20230602	-49.84	1090	20231214	2.84	2235	-49.84	20230602	1090	2.84	20231214	2235	-49.84	20230602	1090	2.84	20231214	1.59	N	085810	500	152 억	N	N	N	N
69	20231218	130643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1130	-9	5	-0.79	20696346	18386	52.05	1170	1170	1117	1480	798	1139	1125.66	-2803	1169	1154	1125	1110	1081	1161	1117	152	341	500	720	1	1	29685769	335	-1.88	0.65	12	0.06	-600.00	1751.00	2235	20230602	-49.44	1090	20231214	3.67	2235	-49.44	20230602	1090	3.67	20231214	2235	-49.44	20230602	1090	3.67	20231214	1.59	N	085810	500	152 억	N	N	N	N
70	20231218	120639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1125	-14	5	-1.23	13905470	12330	34.90	1170	1170	1117	1480	798	1139	1127.78	-2691	1169	1154	1125	1110	1081	1161	1117	152	341	500	720	1	1	29685769	334	-1.88	0.64	12	0.04	-600.00	1751.00	2235	20230602	-49.66	1090	20231214	3.21	2235	-49.66	20230602	1090	3.21	20231214	2235	-49.66	20230602	1090	3.21	20231214	1.59	N	085810	500	152 억	N	N	N	N
71	20231218	110642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1142	3	2	0.26	12301203	10910	30.88	1170	1170	1117	1480	798	1139	1127.52	-1676	1169	1154	1125	1110	1081	1161	1117	152	341	500	720	1	1	29685769	339	-1.90	0.65	12	0.04	-600.00	1751.00	2235	20230602	-48.90	1090	20231214	4.77	2235	-48.90	20230602	1090	4.77	20231214	2235	-48.90	20230602	1090	4.77	20231214	1.59	N	085810	500	152 억	N	N	N	N
72	20231218	100641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1125	-14	5	-1.23	9224842	8191	23.19	1170	1170	1117	1480	798	1139	1126.22	-1018	1169	1154	1125	1110	1081	1161	1117	152	341	500	720	1	1	29685769	334	-1.88	0.64	12	0.03	-600.00	1751.00	2235	20230602	-49.66	1090	20231214	3.21	2235	-49.66	20230602	1090	3.21	20231214	2235	-49.66	20230602	1090	3.21	20231214	1.59	N	085810	500	152 억	N	N	N	N
73	20231218	090638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1128	-11	5	-0.97	966007	840	2.38	1170	1170	1128	1480	798	1139	1150.01	-422	1169	1154	1125	1110	1081	1161	1117	152	341	500	720	1	1	29685769	335	-1.88	0.64	12	0.00	-600.00	1751.00	2235	20230602	-49.53	1090	20231214	3.49	2235	-49.53	20230602	1090	3.49	20231214	2235	-49.53	20230602	1090	3.49	20231214	1.59	N	085810	500	152 억	N	N	N	N
74	20231215	160640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1139	19	2	1.70	38297559	34426	41.05	1120	1140	1096	1456	784	1120	1112.46	-1029	1161	1140	1115	1094	1069	1128	1082	152	336	500	710	1	1	29685769	338	-1.90	0.65	12	0.12	-600.00	1751.00	2235	20230602	-49.04	1090	20231214	4.50	2235	-49.04	20230602	1090	4.50	20231214	2235	-49.04	20230602	1090	4.50	20231214	1.61	N	085810	500	152 억	N	N	N	N
75	20231215	150643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1125	5	2	0.45	33083946	29835	35.58	1120	1125	1096	1456	784	1120	1108.90	-903	1161	1140	1115	1094	1069	1128	1082	152	336	500	710	1	1	29685769	334	-1.88	0.64	12	0.10	-600.00	1751.00	2235	20230602	-49.66	1090	20231214	3.21	2235	-49.66	20230602	1090	3.21	20231214	2235	-49.66	20230602	1090	3.21	20231214	1.61	N	085810	500	152 억	N	N	N	N
76	20231215	140643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1114	-6	5	-0.54	19111711	17280	20.61	1120	1120	1096	1456	784	1120	1106.00	-127	1161	1140	1115	1094	1069	1128	1082	152	336	500	710	1	1	29685769	331	-1.86	0.64	12	0.06	-600.00	1751.00	2235	20230602	-50.16	1090	20231214	2.20	2235	-50.16	20230602	1090	2.20	20231214	2235	-50.16	20230602	1090	2.20	20231214	1.61	N	085810	500	152 억	N	N	N	N
77	20231215	130638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1105	-15	5	-1.34	12758992	11533	13.75	1120	1120	1096	1456	784	1120	1106.30	-104	1161	1140	1115	1094	1069	1128	1082	152	336	500	710	1	1	29685769	328	-1.84	0.63	12	0.04	-600.00	1751.00	2235	20230602	-50.56	1090	20231214	1.38	2235	-50.56	20230602	1090	1.38	20231214	2235	-50.56	20230602	1090	1.38	20231214	1.61	N	085810	500	152 억	N	N	N	N
78	20231215	120639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1120	0	3	0.00	11730517	10603	12.64	1120	1120	1096	1456	784	1120	1106.34	-104	1161	1140	1115	1094	1069	1128	1082	152	336	500	710	1	1	29685769	332	-1.87	0.64	12	0.04	-600.00	1751.00	2235	20230602	-49.89	1090	20231214	2.75	2235	-49.89	20230602	1090	2.75	20231214	2235	-49.89	20230602	1090	2.75	20231214	1.61	N	085810	500	152 억	N	N	N	N
79	20231215	110635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1111	-9	5	-0.80	9791416	8856	10.56	1120	1120	1096	1456	784	1120	1105.63	-86	1161	1140	1115	1094	1069	1128	1082	152	336	500	710	1	1	29685769	330	-1.85	0.63	12	0.03	-600.00	1751.00	2235	20230602	-50.29	1090	20231214	1.93	2235	-50.29	20230602	1090	1.93	20231214	2235	-50.29	20230602	1090	1.93	20231214	1.61	N	085810	500	152 억	N	N	N	N
80	20231215	100640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1107	-13	5	-1.16	7023904	6360	7.58	1120	1120	1096	1456	784	1120	1104.39	-53	1161	1140	1115	1094	1069	1128	1082	152	336	500	710	1	1	29685769	329	-1.84	0.63	12	0.02	-600.00	1751.00	2235	20230602	-50.47	1090	20231214	1.56	2235	-50.47	20230602	1090	1.56	20231214	2235	-50.47	20230602	1090	1.56	20231214	1.61	N	085810	500	152 억	N	N	N	N
81	20231215	090641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1120	0	3	0.00	919520	821	0.98	1120	1120	1120	1456	784	1120	1120.00	-28	1161	1140	1115	1094	1069	1128	1082	152	336	500	710	1	1	29685769	332	-1.87	0.64	12	0.00	-600.00	1751.00	2235	20230602	-49.89	1090	20231214	2.75	2235	-49.89	20230602	1090	2.75	20231214	2235	-49.89	20230602	1090	2.75	20231214	1.61	N	085810	500	152 억	N	N	N	N
82	20231214	160637	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1120	-17	5	-1.50	93225129	83857	107.66	1121	1136	1090	1478	796	1137	1111.70	-9823	1190	1163	1129	1102	1068	1177	1116	152	341	500	720	1	1	29685769	332	-1.87	0.64	12	0.28	-600.00	1751.00	2235	20230602	-49.89	1090	20231214	2.75	2235	-49.89	20230602	1090	2.75	20231214	2235	-49.89	20230602	1090	2.75	20231214	1.62	N	085810	500	152 억	N	N	N	N
83	20231214	150700	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1104	-33	5	-2.90	72572060	65382	83.94	1121	1136	1090	1478	796	1137	1109.97	155	1190	1163	1129	1102	1068	1177	1116	152	341	500	720	1	1	29685769	328	-1.84	0.63	12	0.22	-600.00	1751.00	2235	20230602	-50.60	1090	20231214	1.28	2235	-50.60	20230602	1090	1.28	20231214	2235	-50.60	20230602	1090	1.28	20231214	1.62	N	085810	500	152 억	N	N	N	N
84	20231214	140644	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1104	-33	5	-2.90	66187450	59569	76.47	1121	1136	1090	1478	796	1137	1111.11	233	1190	1163	1129	1102	1068	1177	1116	152	341	500	720	1	1	29685769	328	-1.84	0.63	12	0.20	-600.00	1751.00	2235	20230602	-50.60	1090	20231214	1.28	2235	-50.60	20230602	1090	1.28	20231214	2235	-50.60	20230602	1090	1.28	20231214	1.62	N	085810	500	152 억	N	N	N	N
85	20231214	130655	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1105	-32	5	-2.81	61615851	55415	71.14	1121	1136	1090	1478	796	1137	1111.90	226	1190	1163	1129	1102	1068	1177	1116	152	341	500	720	1	1	29685769	328	-1.84	0.63	12	0.19	-600.00	1751.00	2235	20230602	-50.56	1090	20231214	1.38	2235	-50.56	20230602	1090	1.38	20231214	2235	-50.56	20230602	1090	1.38	20231214	1.62	N	085810	500	152 억	N	N	N	N
86	20231214	120707	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1109	-28	5	-2.46	60002999	53949	69.26	1121	1136	1090	1478	796	1137	1112.22	286	1190	1163	1129	1102	1068	1177	1116	152	341	500	720	1	1	29685769	329	-1.85	0.63	12	0.18	-600.00	1751.00	2235	20230602	-50.38	1090	20231214	1.74	2235	-50.38	20230602	1090	1.74	20231214	2235	-50.38	20230602	1090	1.74	20231214	1.62	N	085810	500	152 억	N	N	N	N
87	20231214	110638	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1115	-22	5	-1.93	53862257	48394	62.13	1121	1136	1090	1478	796	1137	1112.99	1157	1190	1163	1129	1102	1068	1177	1116	152	341	500	720	1	1	29685769	331	-1.86	0.64	12	0.16	-600.00	1751.00	2235	20230602	-50.11	1090	20231214	2.29	2235	-50.11	20230602	1090	2.29	20231214	2235	-50.11	20230602	1090	2.29	20231214	1.62	N	085810	500	152 억	N	N	N	N
88	20231214	100631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1120	-17	5	-1.50	28934642	25804	33.13	1121	1136	1110	1478	796	1137	1121.32	1166	1190	1163	1129	1102	1068	1177	1116	152	341	500	720	1	1	29685769	332	-1.87	0.64	12	0.09	-600.00	1751.00	2235	20230602	-49.89	1095	20231213	2.28	2235	-49.89	20230602	1095	2.28	20231213	2235	-49.89	20230602	1095	2.28	20231213	1.62	N	085810	500	152 억	N	N	N	N
89	20231214	090611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1120	-17	5	-1.50	15578066	13875	17.81	1121	1136	1120	1478	796	1137	1122.74	781	1190	1163	1129	1102	1068	1177	1116	152	341	500	720	1	1	29685769	332	-1.87	0.64	12	0.05	-600.00	1751.00	2235	20230602	-49.89	1095	20231213	2.28	2235	-49.89	20230602	1095	2.28	20231213	2235	-49.89	20230602	1095	2.28	20231213	1.62	N	085810	500	152 억	N	N	N	N
90	20231213	160635	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1137	17	2	1.52	87206543	77883	309.05	1121	1156	1095	1456	784	1120	1119.71	-1646	1135	1127	1114	1106	1093	1121	1100	152	336	500	710	1	1	29685769	338	-1.90	0.65	12	0.26	-600.00	1751.00	2235	20230602	-49.13	1095	20231213	3.84	2235	-49.13	20230602	1095	3.84	20231213	2235	-49.13	20230602	1095	3.84	20231213	1.63	N	085810	500	152 억	N	N	N	N
91	20231213	150650	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1120	0	3	0.00	82226333	73447	291.44	1121	1156	1095	1456	784	1120	1119.53	1928	1135	1127	1114	1106	1093	1121	1100	152	336	500	710	1	1	29685769	332	-1.87	0.64	12	0.25	-600.00	1751.00	2235	20230602	-49.89	1095	20231213	2.28	2235	-49.89	20230602	1095	2.28	20231213	2235	-49.89	20230602	1095	2.28	20231213	1.63	N	085810	500	152 억	N	N	N	N
92	20231213	140649	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1132	12	2	1.07	63787024	56820	225.47	1121	1156	1099	1456	784	1120	1122.62	-1775	1135	1127	1114	1106	1093	1121	1100	152	336	500	710	1	1	29685769	336	-1.89	0.65	12	0.19	-600.00	1751.00	2235	20230602	-49.35	1099	20231213	3.00	2235	-49.35	20230602	1099	3.00	20231213	2235	-49.35	20230602	1099	3.00	20231213	1.63	N	085810	500	152 억	N	N	N	N
93	20231213	130650	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1131	11	2	0.98	44257985	39737	157.68	1121	1131	1099	1456	784	1120	1113.77	-1881	1135	1127	1114	1106	1093	1121	1100	152	336	500	710	1	1	29685769	336	-1.89	0.65	12	0.13	-600.00	1751.00	2235	20230602	-49.40	1099	20231213	2.91	2235	-49.40	20230602	1099	2.91	20231213	2235	-49.40	20230602	1099	2.91	20231213	1.63	N	085810	500	152 억	N	N	N	N
94	20231213	120648	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1110	-10	5	-0.89	27666737	24964	99.06	1121	1121	1099	1456	784	1120	1108.27	-1840	1135	1127	1114	1106	1093	1121	1100	152	336	500	710	1	1	29685769	330	-1.85	0.63	12	0.08	-600.00	1751.00	2235	20230602	-50.34	1099	20231213	1.00	2235	-50.34	20230602	1099	1.00	20231213	2235	-50.34	20230602	1099	1.00	20231213	1.63	N	085810	500	152 억	N	N	N	N
95	20231213	110649	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1111	-9	5	-0.80	20982891	18895	74.98	1121	1121	1100	1456	784	1120	1110.50	-1843	1135	1127	1114	1106	1093	1121	1100	152	336	500	710	1	1	29685769	330	-1.85	0.63	12	0.06	-600.00	1751.00	2235	20230602	-50.29	1100	20231213	1.00	2235	-50.29	20230602	1100	1.00	20231213	2235	-50.29	20230602	1100	1.00	20231213	1.63	N	085810	500	152 억	N	N	N	N
96	20231213	100652	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1116	-4	5	-0.36	19086278	17187	68.20	1121	1121	1100	1456	784	1120	1110.51	-1843	1135	1127	1114	1106	1093	1121	1100	152	336	500	710	1	1	29685769	331	-1.86	0.64	12	0.06	-600.00	1751.00	2235	20230602	-50.07	1100	20231213	1.45	2235	-50.07	20230602	1100	1.45	20231213	2235	-50.07	20230602	1100	1.45	20231213	1.63	N	085810	500	152 억	N	N	N	N
97	20231213	090644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1120	0	3	0.00	5232673	4671	18.53	1121	1121	1115	1456	784	1120	1120.25	-187	1135	1127	1114	1106	1093	1121	1100	152	336	500	710	1	1	29685769	332	-1.87	0.64	12	0.02	-600.00	1751.00	2235	20230602	-49.89	1100	20231208	1.82	2235	-49.89	20230602	1100	1.82	20231208	2235	-49.89	20230602	1100	1.82	20231208	1.63	N	085810	500	152 억	N	N	N	N
98	20231212	160621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1120	-2	5	-0.18	28053146	25201	42.46	1122	1122	1101	1458	786	1122	1113.18	-3905	1216	1169	1141	1094	1066	1155	1080	152	336	500	710	1	1	29685769	332	-1.87	0.64	12	0.08	-600.00	1751.00	2235	20230602	-49.89	1100	20231208	1.82	2235	-49.89	20230602	1100	1.82	20231208	2235	-49.89	20230602	1100	1.82	20231208	1.61	N	085810	500	152 억	N	N	N	N
99	20231212	150627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1117	-5	5	-0.45	26895071	24166	40.72	1122	1122	1101	1458	786	1122	1112.93	-3850	1216	1169	1141	1094	1066	1155	1080	152	336	500	710	1	1	29685769	332	-1.86	0.64	12	0.08	-600.00	1751.00	2235	20230602	-50.02	1100	20231208	1.55	2235	-50.02	20230602	1100	1.55	20231208	2235	-50.02	20230602	1100	1.55	20231208	1.61	N	085810	500	152 억	N	N	N	N
100	20231212	140556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1112	-10	5	-0.89	19162399	17224	29.02	1122	1122	1101	1458	786	1122	1112.54	-3841	1216	1169	1141	1094	1066	1155	1080	152	336	500	710	1	1	29685769	330	-1.85	0.64	12	0.06	-600.00	1751.00	2235	20230602	-50.25	1100	20231208	1.09	2235	-50.25	20230602	1100	1.09	20231208	2235	-50.25	20230602	1100	1.09	20231208	1.61	N	085810	500	152 억	N	N	N	N
101	20231212	130554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1113	-9	5	-0.80	14317814	12868	21.68	1122	1122	1101	1458	786	1122	1112.67	-3841	1216	1169	1141	1094	1066	1155	1080	152	336	500	710	1	1	29685769	330	-1.85	0.64	12	0.04	-600.00	1751.00	2235	20230602	-50.20	1100	20231208	1.18	2235	-50.20	20230602	1100	1.18	20231208	2235	-50.20	20230602	1100	1.18	20231208	1.61	N	085810	500	152 억	N	N	N	N
102	20231212	120551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1113	-9	5	-0.80	13729666	12339	20.79	1122	1122	1101	1458	786	1122	1112.70	-3647	1216	1169	1141	1094	1066	1155	1080	152	336	500	710	1	1	29685769	330	-1.85	0.64	12	0.04	-600.00	1751.00	2235	20230602	-50.20	1100	20231208	1.18	2235	-50.20	20230602	1100	1.18	20231208	2235	-50.20	20230602	1100	1.18	20231208	1.61	N	085810	500	152 억	N	N	N	N
103	20231212	110601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1113	-9	5	-0.80	8935375	8008	13.49	1122	1122	1105	1458	786	1122	1115.81	-2741	1216	1169	1141	1094	1066	1155	1080	152	336	500	710	1	1	29685769	330	-1.85	0.64	12	0.03	-600.00	1751.00	2235	20230602	-50.20	1100	20231208	1.18	2235	-50.20	20230602	1100	1.18	20231208	2235	-50.20	20230602	1100	1.18	20231208	1.61	N	085810	500	152 억	N	N	N	N
104	20231212	100623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1115	-7	5	-0.62	7606203	6814	11.48	1122	1122	1110	1458	786	1122	1116.26	-2557	1216	1169	1141	1094	1066	1155	1080	152	336	500	710	1	1	29685769	331	-1.86	0.64	12	0.02	-600.00	1751.00	2235	20230602	-50.11	1100	20231208	1.36	2235	-50.11	20230602	1100	1.36	20231208	2235	-50.11	20230602	1100	1.36	20231208	1.61	N	085810	500	152 억	N	N	N	N
105	20231212	090622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1118	-4	5	-0.36	3096954	2763	4.66	1122	1122	1116	1458	786	1122	1120.87	-1281	1216	1169	1141	1094	1066	1155	1080	152	336	500	710	1	1	29685769	332	-1.86	0.64	12	0.01	-600.00	1751.00	2235	20230602	-49.98	1100	20231208	1.64	2235	-49.98	20230602	1100	1.64	20231208	2235	-49.98	20230602	1100	1.64	20231208	1.61	N	085810	500	152 억	N	N	N	N
106	20231211	160624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1122	-20	5	-1.75	65078580	57556	45.67	1142	1188	1113	1484	800	1142	1130.72	-6400	1226	1184	1142	1100	1058	1163	1079	152	342	500	730	1	1	29685769	333	-1.87	0.64	12	0.19	-600.00	1751.00	2235	20230602	-49.80	1100	20231208	2.00	2235	-49.80	20230602	1100	2.00	20231208	2235	-49.80	20230602	1100	2.00	20231208	1.61	N	085810	500	152 억	N	N	N	N
107	20231211	150621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1121	-21	5	-1.84	58063249	51297	40.70	1142	1188	1113	1484	800	1142	1131.90	-3360	1226	1184	1142	1100	1058	1163	1079	152	342	500	730	1	1	29685769	333	-1.87	0.64	12	0.17	-600.00	1751.00	2235	20230602	-49.84	1100	20231208	1.91	2235	-49.84	20230602	1100	1.91	20231208	2235	-49.84	20230602	1100	1.91	20231208	1.61	N	085810	500	152 억	N	N	N	N
108	20231211	140621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1117	-25	5	-2.19	47283301	41631	33.03	1142	1188	1113	1484	800	1142	1135.77	-3374	1226	1184	1142	1100	1058	1163	1079	152	342	500	730	1	1	29685769	332	-1.86	0.64	12	0.14	-600.00	1751.00	2235	20230602	-50.02	1100	20231208	1.55	2235	-50.02	20230602	1100	1.55	20231208	2235	-50.02	20230602	1100	1.55	20231208	1.61	N	085810	500	152 억	N	N	N	N
109	20231211	130623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1129	-13	5	-1.14	40233331	35332	28.03	1142	1188	1113	1484	800	1142	1138.72	-2209	1226	1184	1142	1100	1058	1163	1079	152	342	500	730	1	1	29685769	335	-1.88	0.64	12	0.12	-600.00	1751.00	2235	20230602	-49.49	1100	20231208	2.64	2235	-49.49	20230602	1100	2.64	20231208	2235	-49.49	20230602	1100	2.64	20231208	1.61	N	085810	500	152 억	N	N	N	N
110	20231211	120622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1118	-24	5	-2.10	38763537	34019	26.99	1142	1188	1113	1484	800	1142	1139.47	-2082	1226	1184	1142	1100	1058	1163	1079	152	342	500	730	1	1	29685769	332	-1.86	0.64	12	0.11	-600.00	1751.00	2235	20230602	-49.98	1100	20231208	1.64	2235	-49.98	20230602	1100	1.64	20231208	2235	-49.98	20230602	1100	1.64	20231208	1.61	N	085810	500	152 억	N	N	N	N
111	20231211	110620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1136	-6	5	-0.53	29256542	25565	20.28	1142	1188	1113	1484	800	1142	1144.40	-1796	1226	1184	1142	1100	1058	1163	1079	152	342	500	730	1	1	29685769	337	-1.89	0.65	12	0.09	-600.00	1751.00	2235	20230602	-49.17	1100	20231208	3.27	2235	-49.17	20230602	1100	3.27	20231208	2235	-49.17	20230602	1100	3.27	20231208	1.61	N	085810	500	152 억	N	N	N	N
112	20231211	100618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1141	-1	5	-0.09	27226615	23779	18.87	1142	1188	1113	1484	800	1142	1144.99	-1246	1226	1184	1142	1100	1058	1163	1079	152	342	500	730	1	1	29685769	339	-1.90	0.65	12	0.08	-600.00	1751.00	2235	20230602	-48.95	1100	20231208	3.73	2235	-48.95	20230602	1100	3.73	20231208	2235	-48.95	20230602	1100	3.73	20231208	1.61	N	085810	500	152 억	N	N	N	N
113	20231211	090618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1168	26	2	2.28	15713819	13737	10.90	1142	1188	1113	1484	800	1142	1143.90	-471	1226	1184	1142	1100	1058	1163	1079	152	342	500	730	1	1	29685769	347	-1.95	0.67	12	0.05	-600.00	1751.00	2235	20230602	-47.74	1100	20231208	6.18	2235	-47.74	20230602	1100	6.18	20231208	2235	-47.74	20230602	1100	6.18	20231208	1.61	N	085810	500	152 억	N	N	N	N
114	20231208	160612	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1142	-31	5	-2.64	142734536	126023	305.86	1173	1184	1100	1524	822	1173	1132.61	-2123	1187	1179	1165	1157	1143	1184	1162	152	351	500	750	1	1	29685769	339	-1.90	0.65	12	0.42	-600.00	1751.00	2235	20230602	-48.90	1100	20231208	3.82	2235	-48.90	20230602	1100	3.82	20231208	2235	-48.90	20230602	1100	3.82	20231208	1.61	N	085810	500	152 억	N	N	N	N
115	20231208	150615	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1128	-45	5	-3.84	126618393	111751	271.22	1173	1184	1100	1524	822	1173	1133.04	-1129	1187	1179	1165	1157	1143	1184	1162	152	351	500	750	1	1	29685769	335	-1.88	0.64	12	0.38	-600.00	1751.00	2235	20230602	-49.53	1100	20231208	2.55	2235	-49.53	20230602	1100	2.55	20231208	2235	-49.53	20230602	1100	2.55	20231208	1.61	N	085810	500	152 억	N	N	N	N
116	20231208	140613	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1127	-46	5	-3.92	113494277	100099	242.94	1173	1184	1100	1524	822	1173	1133.82	3827	1187	1179	1165	1157	1143	1184	1162	152	351	500	750	1	1	29685769	335	-1.88	0.64	12	0.34	-600.00	1751.00	2235	20230602	-49.57	1100	20231208	2.45	2235	-49.57	20230602	1100	2.45	20231208	2235	-49.57	20230602	1100	2.45	20231208	1.61	N	085810	500	152 억	N	N	N	N
117	20231208	130614	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1124	-49	5	-4.18	107715042	94955	230.46	1173	1184	1100	1524	822	1173	1134.38	4360	1187	1179	1165	1157	1143	1184	1162	152	351	500	750	1	1	29685769	334	-1.87	0.64	12	0.32	-600.00	1751.00	2235	20230602	-49.71	1100	20231208	2.18	2235	-49.71	20230602	1100	2.18	20231208	2235	-49.71	20230602	1100	2.18	20231208	1.61	N	085810	500	152 억	N	N	N	N
118	20231208	120610	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1130	-43	5	-3.67	79284162	69688	169.13	1173	1184	1100	1524	822	1173	1137.70	2659	1187	1179	1165	1157	1143	1184	1162	152	351	500	750	1	1	29685769	335	-1.88	0.65	12	0.23	-600.00	1751.00	2235	20230602	-49.44	1100	20231208	2.73	2235	-49.44	20230602	1100	2.73	20231208	2235	-49.44	20230602	1100	2.73	20231208	1.61	N	085810	500	152 억	N	N	N	N
119	20231208	110608	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1130	-43	5	-3.67	52372774	45897	111.39	1173	1184	1100	1524	822	1173	1141.09	-132	1187	1179	1165	1157	1143	1184	1162	152	351	500	750	1	1	29685769	335	-1.88	0.65	12	0.15	-600.00	1751.00	2235	20230602	-49.44	1100	20231208	2.73	2235	-49.44	20230602	1100	2.73	20231208	2235	-49.44	20230602	1100	2.73	20231208	1.61	N	085810	500	152 억	N	N	N	N
120	20231208	100617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1163	-10	5	-0.85	9187800	7869	19.10	1173	1184	1152	1524	822	1173	1167.59	-43	1187	1179	1165	1157	1143	1184	1162	152	351	500	750	1	1	29685769	345	-1.94	0.66	12	0.03	-600.00	1751.00	2235	20230602	-47.96	1113	20231031	4.49	2235	-47.96	20230602	1113	4.49	20231031	2235	-47.96	20230602	1113	4.49	20231031	1.61	N	085810	500	152 억	N	N	N	N
121	20231208	090608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1170	-3	5	-0.26	213456	182	0.44	1173	1173	1170	1524	822	1173	1172.84	-33	1187	1179	1165	1157	1143	1184	1162	152	351	500	750	1	1	29685769	347	-1.95	0.67	12	0.00	-600.00	1751.00	2235	20230602	-47.65	1113	20231031	5.12	2235	-47.65	20230602	1113	5.12	20231031	2235	-47.65	20230602	1113	5.12	20231031	1.61	N	085810	500	152 억	N	N	N	N
122	20231207	160610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1173	1	2	0.09	47836166	41203	67.86	1171	1173	1151	1523	821	1172	1160.99	-1368	1192	1182	1171	1161	1150	1176	1155	152	351	500	750	1	1	29685769	348	-1.96	0.67	12	0.14	-600.00	1751.00	2235	20230602	-47.52	1113	20231031	5.39	2235	-47.52	20230602	1113	5.39	20231031	2235	-47.52	20230602	1113	5.39	20231031	1.57	N	085810	500	152 억	N	N	N	N
123	20231207	150612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1158	-14	5	-1.19	44706516	38520	63.44	1171	1173	1151	1523	821	1172	1160.61	-849	1192	1182	1171	1161	1150	1176	1155	152	351	500	750	1	1	29685769	344	-1.93	0.66	12	0.13	-600.00	1751.00	2235	20230602	-48.19	1113	20231031	4.04	2235	-48.19	20230602	1113	4.04	20231031	2235	-48.19	20230602	1113	4.04	20231031	1.57	N	085810	500	152 억	N	N	N	N
124	20231207	140607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1151	-21	5	-1.79	40250277	34664	57.09	1171	1173	1151	1523	821	1172	1161.16	-703	1192	1182	1171	1161	1150	1176	1155	152	351	500	750	1	1	29685769	342	-1.92	0.66	12	0.12	-600.00	1751.00	2235	20230602	-48.50	1113	20231031	3.41	2235	-48.50	20230602	1113	3.41	20231031	2235	-48.50	20230602	1113	3.41	20231031	1.57	N	085810	500	152 억	N	N	N	N
125	20231207	130608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1152	-20	5	-1.71	35451345	30512	50.25	1171	1173	1152	1523	821	1172	1161.88	218	1192	1182	1171	1161	1150	1176	1155	152	351	500	750	1	1	29685769	342	-1.92	0.66	12	0.10	-600.00	1751.00	2235	20230602	-48.46	1113	20231031	3.50	2235	-48.46	20230602	1113	3.50	20231031	2235	-48.46	20230602	1113	3.50	20231031	1.57	N	085810	500	152 억	N	N	N	N
126	20231207	120610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1161	-11	5	-0.94	25248663	21674	35.70	1171	1173	1160	1523	821	1172	1164.93	199	1192	1182	1171	1161	1150	1176	1155	152	351	500	750	1	1	29685769	345	-1.94	0.66	12	0.07	-600.00	1751.00	2235	20230602	-48.05	1113	20231031	4.31	2235	-48.05	20230602	1113	4.31	20231031	2235	-48.05	20230602	1113	4.31	20231031	1.57	N	085810	500	152 억	N	N	N	N
127	20231207	110606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1163	-9	5	-0.77	16603471	14225	23.43	1171	1173	1162	1523	821	1172	1167.20	308	1192	1182	1171	1161	1150	1176	1155	152	351	500	750	1	1	29685769	345	-1.94	0.66	12	0.05	-600.00	1751.00	2235	20230602	-47.96	1113	20231031	4.49	2235	-47.96	20230602	1113	4.49	20231031	2235	-47.96	20230602	1113	4.49	20231031	1.57	N	085810	500	152 억	N	N	N	N
128	20231207	100605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1169	-3	5	-0.26	14651394	12548	20.67	1171	1173	1162	1523	821	1172	1167.63	376	1192	1182	1171	1161	1150	1176	1155	152	351	500	750	1	1	29685769	347	-1.95	0.67	12	0.04	-600.00	1751.00	2235	20230602	-47.70	1113	20231031	5.03	2235	-47.70	20230602	1113	5.03	20231031	2235	-47.70	20230602	1113	5.03	20231031	1.57	N	085810	500	152 억	N	N	N	N
129	20231207	090611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1162	-10	5	-0.85	478105	409	0.67	1171	1171	1162	1523	821	1172	1168.96	-130	1192	1182	1171	1161	1150	1176	1155	152	351	500	750	1	1	29685769	345	-1.94	0.66	12	0.00	-600.00	1751.00	2235	20230602	-48.01	1113	20231031	4.40	2235	-48.01	20230602	1113	4.40	20231031	2235	-48.01	20230602	1113	4.40	20231031	1.57	N	085810	500	152 억	N	N	N	N
130	20231206	160601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1172	-9	5	-0.76	70966548	60718	22.93	1181	1181	1160	1535	827	1181	1168.79	-2316	1361	1271	1223	1133	1085	1247	1109	152	354	500	750	1	1	29685769	348	-1.95	0.67	12	0.20	-600.00	1751.00	2235	20230602	-47.56	1113	20231031	5.30	2235	-47.56	20230602	1113	5.30	20231031	2235	-47.56	20230602	1113	5.30	20231031	1.61	N	085810	500	152 억	N	N	N	N
131	20231206	150610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1166	-15	5	-1.27	63058710	53962	20.38	1181	1181	1160	1535	827	1181	1168.58	-1371	1361	1271	1223	1133	1085	1247	1109	152	354	500	750	1	1	29685769	346	-1.94	0.67	12	0.18	-600.00	1751.00	2235	20230602	-47.83	1113	20231031	4.76	2235	-47.83	20230602	1113	4.76	20231031	2235	-47.83	20230602	1113	4.76	20231031	1.61	N	085810	500	152 억	N	N	N	N
132	20231206	140609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1172	-9	5	-0.76	55492166	47473	17.93	1181	1181	1160	1535	827	1181	1168.92	-1229	1361	1271	1223	1133	1085	1247	1109	152	354	500	750	1	1	29685769	348	-1.95	0.67	12	0.16	-600.00	1751.00	2235	20230602	-47.56	1113	20231031	5.30	2235	-47.56	20230602	1113	5.30	20231031	2235	-47.56	20230602	1113	5.30	20231031	1.61	N	085810	500	152 억	N	N	N	N
133	20231206	130603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1174	-7	5	-0.59	55179567	47206	17.83	1181	1181	1160	1535	827	1181	1168.91	-1220	1361	1271	1223	1133	1085	1247	1109	152	354	500	750	1	1	29685769	349	-1.96	0.67	12	0.16	-600.00	1751.00	2235	20230602	-47.47	1113	20231031	5.48	2235	-47.47	20230602	1113	5.48	20231031	2235	-47.47	20230602	1113	5.48	20231031	1.61	N	085810	500	152 억	N	N	N	N
134	20231206	120600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1165	-16	5	-1.35	42816240	36598	13.82	1181	1181	1162	1535	827	1181	1169.91	348	1361	1271	1223	1133	1085	1247	1109	152	354	500	750	1	1	29685769	346	-1.94	0.67	12	0.12	-600.00	1751.00	2235	20230602	-47.87	1113	20231031	4.67	2235	-47.87	20230602	1113	4.67	20231031	2235	-47.87	20230602	1113	4.67	20231031	1.61	N	085810	500	152 억	N	N	N	N
135	20231206	110611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1170	-11	5	-0.93	33690921	28771	10.87	1181	1181	1162	1535	827	1181	1171.00	494	1361	1271	1223	1133	1085	1247	1109	152	354	500	750	1	1	29685769	347	-1.95	0.67	12	0.10	-600.00	1751.00	2235	20230602	-47.65	1113	20231031	5.12	2235	-47.65	20230602	1113	5.12	20231031	2235	-47.65	20230602	1113	5.12	20231031	1.61	N	085810	500	152 억	N	N	N	N
136	20231206	100606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1176	-5	5	-0.42	14112222	12012	4.54	1181	1181	1170	1535	827	1181	1174.84	-567	1361	1271	1223	1133	1085	1247	1109	152	354	500	750	1	1	29685769	349	-1.96	0.67	12	0.04	-600.00	1751.00	2235	20230602	-47.38	1113	20231031	5.66	2235	-47.38	20230602	1113	5.66	20231031	2235	-47.38	20230602	1113	5.66	20231031	1.61	N	085810	500	152 억	N	N	N	N
137	20231206	090604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1178	-3	5	-0.25	3621754	3067	1.16	1181	1181	1177	1535	827	1181	1180.88	-423	1361	1271	1223	1133	1085	1247	1109	152	354	500	750	1	1	29685769	350	-1.96	0.67	12	0.01	-600.00	1751.00	2235	20230602	-47.29	1113	20231031	5.84	2235	-47.29	20230602	1113	5.84	20231031	2235	-47.29	20230602	1113	5.84	20231031	1.61	N	085810	500	152 억	N	N	N	N
138	20231205	160608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1181	-30	5	-2.48	327101071	264705	951.08	1211	1313	1175	1574	848	1211	1235.72	-6381	1231	1220	1209	1198	1187	1226	1204	152	363	500	770	1	1	29685769	351	-1.97	0.67	12	0.89	-600.00	1751.00	2235	20230602	-47.16	1113	20231031	6.11	2235	-47.16	20230602	1113	6.11	20231031	2235	-47.16	20230602	1113	6.11	20231031	1.62	N	085810	500	152 억	N	N	N	N
139	20231205	150606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1185	-26	5	-2.15	315353412	254766	915.37	1211	1313	1175	1574	848	1211	1237.82	-5766	1231	1220	1209	1198	1187	1226	1204	152	363	500	770	1	1	29685769	352	-1.98	0.68	12	0.86	-600.00	1751.00	2235	20230602	-46.98	1113	20231031	6.47	2235	-46.98	20230602	1113	6.47	20231031	2235	-46.98	20230602	1113	6.47	20231031	1.62	N	085810	500	152 억	N	N	N	N
140	20231205	140606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1186	-25	5	-2.06	303287967	244567	878.73	1211	1313	1175	1574	848	1211	1240.10	-6145	1231	1220	1209	1198	1187	1226	1204	152	363	500	770	1	1	29685769	352	-1.98	0.68	12	0.82	-600.00	1751.00	2235	20230602	-46.94	1113	20231031	6.56	2235	-46.94	20230602	1113	6.56	20231031	2235	-46.94	20230602	1113	6.56	20231031	1.62	N	085810	500	152 억	N	N	N	N
141	20231205	130604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1196	-15	5	-1.24	294570806	237236	852.39	1211	1313	1175	1574	848	1211	1241.68	-6117	1231	1220	1209	1198	1187	1226	1204	152	363	500	770	1	1	29685769	355	-1.99	0.68	12	0.80	-600.00	1751.00	2235	20230602	-46.49	1113	20231031	7.46	2235	-46.49	20230602	1113	7.46	20231031	2235	-46.49	20230602	1113	7.46	20231031	1.62	N	085810	500	152 억	N	N	N	N
142	20231205	120600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1189	-22	5	-1.82	289080445	232626	835.82	1211	1313	1175	1574	848	1211	1242.68	-6638	1231	1220	1209	1198	1187	1226	1204	152	363	500	770	1	1	29685769	353	-1.98	0.68	12	0.78	-600.00	1751.00	2235	20230602	-46.80	1113	20231031	6.83	2235	-46.80	20230602	1113	6.83	20231031	2235	-46.80	20230602	1113	6.83	20231031	1.62	N	085810	500	152 억	N	N	N	N
143	20231205	110600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1207	-4	5	-0.33	241719577	192960	693.30	1211	1313	1175	1574	848	1211	1252.69	-8080	1231	1220	1209	1198	1187	1226	1204	152	363	500	770	1	1	29685769	358	-2.01	0.69	12	0.65	-600.00	1751.00	2235	20230602	-46.00	1113	20231031	8.45	2235	-46.00	20230602	1113	8.45	20231031	2235	-46.00	20230602	1113	8.45	20231031	1.62	N	085810	500	152 억	N	N	N	N
144	20231205	100602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1207	-4	5	-0.33	6782530	5656	20.32	1211	1211	1194	1574	848	1211	1199.17	-55	1231	1220	1209	1198	1187	1226	1204	152	363	500	770	1	1	29685769	358	-2.01	0.69	12	0.02	-600.00	1751.00	2235	20230602	-46.00	1113	20231031	8.45	2235	-46.00	20230602	1113	8.45	20231031	2235	-46.00	20230602	1113	8.45	20231031	1.62	N	085810	500	152 억	N	N	N	N
145	20231205	090601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1207	-4	5	-0.33	1766483	1467	5.27	1211	1211	1200	1574	848	1211	1204.15	14	1231	1220	1209	1198	1187	1226	1204	152	363	500	770	1	1	29685769	358	-2.01	0.69	12	0.00	-600.00	1751.00	2235	20230602	-46.00	1113	20231031	8.45	2235	-46.00	20230602	1113	8.45	20231031	2235	-46.00	20230602	1113	8.45	20231031	1.62	N	085810	500	152 억	N	N	N	N
146	20231204	160600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1211	-1	5	-0.08	33728500	27832	166.49	1203	1220	1198	1575	849	1212	1211.86	-916	1228	1220	1210	1202	1192	1224	1206	152	363	500	770	1	1	29685769	359	-2.02	0.69	12	0.09	-600.00	1751.00	2235	20230602	-45.82	1113	20231031	8.81	2235	-45.82	20230602	1113	8.81	20231031	2235	-45.82	20230602	1113	8.81	20231031	1.67	N	085810	500	152 억	N	N	N	N
147	20231204	150602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1213	1	2	0.08	28531402	23520	140.70	1203	1220	1198	1575	849	1212	1213.07	-847	1228	1220	1210	1202	1192	1224	1206	152	363	500	770	1	1	29685769	360	-2.02	0.69	12	0.08	-600.00	1751.00	2235	20230602	-45.73	1113	20231031	8.98	2235	-45.73	20230602	1113	8.98	20231031	2235	-45.73	20230602	1113	8.98	20231031	1.67	N	085810	500	152 억	N	N	N	N
148	20231204	140558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1208	-4	5	-0.33	26311294	21681	129.69	1203	1220	1198	1575	849	1212	1213.56	-383	1228	1220	1210	1202	1192	1224	1206	152	363	500	770	1	1	29685769	359	-2.01	0.69	12	0.07	-600.00	1751.00	2235	20230602	-45.95	1113	20231031	8.54	2235	-45.95	20230602	1113	8.54	20231031	2235	-45.95	20230602	1113	8.54	20231031	1.67	N	085810	500	152 억	N	N	N	N
149	20231204	130556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1210	-2	5	-0.17	25806515	21261	127.18	1203	1220	1198	1575	849	1212	1213.80	-354	1228	1220	1210	1202	1192	1224	1206	152	363	500	770	1	1	29685769	359	-2.02	0.69	12	0.07	-600.00	1751.00	2235	20230602	-45.86	1113	20231031	8.72	2235	-45.86	20230602	1113	8.72	20231031	2235	-45.86	20230602	1113	8.72	20231031	1.67	N	085810	500	152 억	N	N	N	N
150	20231204	120556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1220	8	2	0.66	20627940	16971	101.52	1203	1220	1198	1575	849	1212	1215.48	-417	1228	1220	1210	1202	1192	1224	1206	152	363	500	770	1	1	29685769	362	-2.03	0.70	12	0.06	-600.00	1751.00	2235	20230602	-45.41	1113	20231031	9.61	2235	-45.41	20230602	1113	9.61	20231031	2235	-45.41	20230602	1113	9.61	20231031	1.67	N	085810	500	152 억	N	N	N	N
151	20231204	110559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1220	8	2	0.66	17821649	14661	87.70	1203	1220	1198	1575	849	1212	1215.58	-432	1228	1220	1210	1202	1192	1224	1206	152	363	500	770	1	1	29685769	362	-2.03	0.70	12	0.05	-600.00	1751.00	2235	20230602	-45.41	1113	20231031	9.61	2235	-45.41	20230602	1113	9.61	20231031	2235	-45.41	20230602	1113	9.61	20231031	1.67	N	085810	500	152 억	N	N	N	N
152	20231204	100558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1219	7	2	0.58	9933465	8179	48.93	1203	1219	1198	1575	849	1212	1214.51	-322	1228	1220	1210	1202	1192	1224	1206	152	363	500	770	1	1	29685769	362	-2.03	0.70	12	0.03	-600.00	1751.00	2235	20230602	-45.46	1113	20231031	9.52	2235	-45.46	20230602	1113	9.52	20231031	2235	-45.46	20230602	1113	9.52	20231031	1.67	N	085810	500	152 억	N	N	N	N
153	20231204	090557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1199	-13	5	-1.07	760013	633	3.79	1203	1203	1198	1575	849	1212	1200.65	-191	1228	1220	1210	1202	1192	1224	1206	152	363	500	770	1	1	29685769	356	-2.00	0.68	12	0.00	-600.00	1751.00	2235	20230602	-46.35	1113	20231031	7.73	2235	-46.35	20230602	1113	7.73	20231031	2235	-46.35	20230602	1113	7.73	20231031	1.67	N	085810	500	152 억	N	N	N	N
154	20231201	160558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1212	1	2	0.08	20038089	16633	91.18	1211	1218	1200	1574	848	1211	1204.35	-813	1271	1241	1223	1193	1175	1232	1184	152	363	500	770	1	1	29685769	360	-2.02	0.69	12	0.06	-600.00	1751.00	2235	20230602	-45.77	1113	20231031	8.89	2235	-45.77	20230602	1113	8.89	20231031	2235	-45.77	20230602	1113	8.89	20231031	1.67	N	085810	500	152 억	N	N	N	N
155	20231201	150556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1209	-2	5	-0.17	16079827	13360	73.24	1211	1218	1200	1574	848	1211	1203.58	-705	1271	1241	1223	1193	1175	1232	1184	152	363	500	770	1	1	29685769	359	-2.02	0.69	12	0.05	-600.00	1751.00	2235	20230602	-45.91	1113	20231031	8.63	2235	-45.91	20230602	1113	8.63	20231031	2235	-45.91	20230602	1113	8.63	20231031	1.67	N	085810	500	152 억	N	N	N	N
156	20231201	140557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1209	-2	5	-0.17	12427437	10321	56.58	1211	1218	1201	1574	848	1211	1204.09	-500	1271	1241	1223	1193	1175	1232	1184	152	363	500	770	1	1	29685769	359	-2.02	0.69	12	0.03	-600.00	1751.00	2235	20230602	-45.91	1113	20231031	8.63	2235	-45.91	20230602	1113	8.63	20231031	2235	-45.91	20230602	1113	8.63	20231031	1.67	N	085810	500	152 억	N	N	N	N
157	20231201	130556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1213	2	2	0.17	11191722	9296	50.96	1211	1218	1201	1574	848	1211	1203.93	-420	1271	1241	1223	1193	1175	1232	1184	152	363	500	770	1	1	29685769	360	-2.02	0.69	12	0.03	-600.00	1751.00	2235	20230602	-45.73	1113	20231031	8.98	2235	-45.73	20230602	1113	8.98	20231031	2235	-45.73	20230602	1113	8.98	20231031	1.67	N	085810	500	152 억	N	N	N	N
158	20231201	120602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1205	-6	5	-0.50	9596463	7974	43.71	1211	1218	1201	1574	848	1211	1203.47	-287	1271	1241	1223	1193	1175	1232	1184	152	363	500	770	1	1	29685769	358	-2.01	0.69	12	0.03	-600.00	1751.00	2235	20230602	-46.09	1113	20231031	8.27	2235	-46.09	20230602	1113	8.27	20231031	2235	-46.09	20230602	1113	8.27	20231031	1.67	N	085810	500	152 억	N	N	N	N
159	20231201	110558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1206	-5	5	-0.41	8590817	7138	39.13	1211	1218	1201	1574	848	1211	1203.53	-177	1271	1241	1223	1193	1175	1232	1184	152	363	500	770	1	1	29685769	358	-2.01	0.69	12	0.02	-600.00	1751.00	2235	20230602	-46.04	1113	20231031	8.36	2235	-46.04	20230602	1113	8.36	20231031	2235	-46.04	20230602	1113	8.36	20231031	1.67	N	085810	500	152 억	N	N	N	N
160	20231201	100601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1217	6	2	0.50	7743952	6434	35.27	1211	1218	1201	1574	848	1211	1203.60	-162	1271	1241	1223	1193	1175	1232	1184	152	363	500	770	1	1	29685769	361	-2.03	0.70	12	0.02	-600.00	1751.00	2235	20230602	-45.55	1113	20231031	9.34	2235	-45.55	20230602	1113	9.34	20231031	2235	-45.55	20230602	1113	9.34	20231031	1.67	N	085810	500	152 억	N	N	N	N
161	20231201	090555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1211	0	3	0.00	666050	550	3.02	1211	1211	1211	1574	848	1211	1211.00	-82	1271	1241	1223	1193	1175	1232	1184	152	363	500	770	1	1	29685769	359	-2.02	0.69	12	0.00	-600.00	1751.00	2235	20230602	-45.82	1113	20231031	8.81	2235	-45.82	20230602	1113	8.81	20231031	2235	-45.82	20230602	1113	8.81	20231031	1.67	N	085810	500	152 억	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History