KissMeData/049470/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231229	160546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	603	14	2	2.38	91287683	152410	168.17	591	606	590	765	413	589	598.96	1.36	-4105	-4106	611	600	586	575	561	605	580	589	176	1000	410	1	1	58862249	355	-4.86	0.75	12	0.26	-124.00	800.00	1150	20230207	-47.57	541	20231026	11.46	1150	-47.57	20230207	541	11.46	20231026	1150	-47.57	20230207	541	11.46	20231026	N	049470	1000	588 억	797771	N	N	N	N
3	20231229	150542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	603	14	2	2.38	91287683	152410	168.17	591	606	590	765	413	589	598.96	1.36	-4105	-4106	611	600	586	575	561	605	580	589	176	1000	410	1	1	58862249	355	-4.86	0.75	12	0.26	-124.00	800.00	1150	20230207	-47.57	541	20231026	11.46	1150	-47.57	20230207	541	11.46	20231026	1150	-47.57	20230207	541	11.46	20231026	N	049470	1000	588 억	797771	N	N	N	N
4	20231229	140543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	603	14	2	2.38	91287683	152410	168.17	591	606	590	765	413	589	598.96	1.36	-4105	-4106	611	600	586	575	561	605	580	589	176	1000	410	1	1	58862249	355	-4.86	0.75	12	0.26	-124.00	800.00	1150	20230207	-47.57	541	20231026	11.46	1150	-47.57	20230207	541	11.46	20231026	1150	-47.57	20230207	541	11.46	20231026	N	049470	1000	588 억	797771	N	N	N	N
5	20231229	130542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	603	14	2	2.38	91287683	152410	168.17	591	606	590	765	413	589	598.96	1.36	-4105	-4106	611	600	586	575	561	605	580	589	176	1000	410	1	1	58862249	355	-4.86	0.75	12	0.26	-124.00	800.00	1150	20230207	-47.57	541	20231026	11.46	1150	-47.57	20230207	541	11.46	20231026	1150	-47.57	20230207	541	11.46	20231026	N	049470	1000	588 억	797771	N	N	N	N
6	20231229	120543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	603	14	2	2.38	91287683	152410	168.17	591	606	590	765	413	589	598.96	1.36	-4105	-4106	611	600	586	575	561	605	580	589	176	1000	410	1	1	58862249	355	-4.86	0.75	12	0.26	-124.00	800.00	1150	20230207	-47.57	541	20231026	11.46	1150	-47.57	20230207	541	11.46	20231026	1150	-47.57	20230207	541	11.46	20231026	N	049470	1000	588 억	797771	N	N	N	N
7	20231229	110520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	603	14	2	2.38	91287683	152410	168.17	591	606	590	765	413	589	598.96	1.36	-4105	-4106	611	600	586	575	561	605	580	589	176	1000	410	1	1	58862249	355	-4.86	0.75	12	0.26	-124.00	800.00	1150	20230207	-47.57	541	20231026	11.46	1150	-47.57	20230207	541	11.46	20231026	1150	-47.57	20230207	541	11.46	20231026	N	049470	1000	588 억	797771	N	N	N	N
8	20231229	100525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	603	14	2	2.38	91287683	152410	168.17	591	606	590	765	413	589	598.96	1.36	-4105	-4106	611	600	586	575	561	605	580	589	176	1000	410	1	1	58862249	355	-4.86	0.75	12	0.26	-124.00	800.00	1150	20230207	-47.57	541	20231026	11.46	1150	-47.57	20230207	541	11.46	20231026	1150	-47.57	20230207	541	11.46	20231026	N	049470	1000	588 억	797771	N	N	N	N
9	20231229	090525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	603	14	2	2.38	91287683	152410	168.17	591	606	590	765	413	589	598.96	1.36	-4105	-4106	611	600	586	575	561	605	580	589	176	1000	410	1	1	58862249	355	-4.86	0.75	12	0.26	-124.00	800.00	1150	20230207	-47.57	541	20231026	11.46	1150	-47.57	20230207	541	11.46	20231026	1150	-47.57	20230207	541	11.46	20231026	N	049470	1000	588 억	797771	N	N	N	N
10	20231228	160519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	603	14	2	2.38	91287683	152410	168.17	591	606	590	765	413	589	598.96	1.36	0	-4106	611	600	586	575	561	605	580	589	176	1000	410	1	1	58862249	355	-4.86	0.75	12	0.26	-124.00	800.00	1150	20230207	-47.57	541	20231026	11.46	1150	-47.57	20230207	541	11.46	20231026	1150	-47.57	20230207	541	11.46	20231026	N	049470	1000	588 억	801876	N	N	N	N
11	20231228	150525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	600	11	2	1.87	90309230	150788	166.38	591	606	590	765	413	589	598.92	1.36	0	-4154	611	600	586	575	561	605	580	589	176	1000	410	1	1	58862249	353	-4.84	0.75	12	0.26	-124.00	800.00	1150	20230207	-47.83	541	20231026	10.91	1150	-47.83	20230207	541	10.91	20231026	1150	-47.83	20230207	541	10.91	20231026	N	049470	1000	588 억	801876	N	N	N	N
12	20231228	140519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	606	17	2	2.89	81500823	136115	150.19	591	606	590	765	413	589	598.76	1.36	0	-4138	611	600	586	575	561	605	580	589	176	1000	410	1	1	58862249	357	-4.89	0.76	12	0.23	-124.00	800.00	1150	20230207	-47.30	541	20231026	12.01	1150	-47.30	20230207	541	12.01	20231026	1150	-47.30	20230207	541	12.01	20231026	N	049470	1000	588 억	801876	N	N	N	N
13	20231228	130520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	601	12	2	2.04	76477653	127789	141.01	591	604	590	765	413	589	598.47	1.36	0	-4138	611	600	586	575	561	605	580	589	176	1000	410	1	1	58862249	354	-4.85	0.75	12	0.22	-124.00	800.00	1150	20230207	-47.74	541	20231026	11.09	1150	-47.74	20230207	541	11.09	20231026	1150	-47.74	20230207	541	11.09	20231026	N	049470	1000	588 억	801876	N	N	N	N
14	20231228	120522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	604	15	2	2.55	70867119	118429	130.68	591	604	590	765	413	589	598.39	1.36	0	-4138	611	600	586	575	561	605	580	589	176	1000	410	1	1	58862249	356	-4.87	0.76	12	0.20	-124.00	800.00	1150	20230207	-47.48	541	20231026	11.65	1150	-47.48	20230207	541	11.65	20231026	1150	-47.48	20230207	541	11.65	20231026	N	049470	1000	588 억	801876	N	N	N	N
15	20231228	110521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	597	8	2	1.36	45675004	76411	84.31	591	602	590	765	413	589	597.75	1.36	0	-3054	611	600	586	575	561	605	580	589	176	1000	410	1	1	58862249	351	-4.81	0.75	12	0.13	-124.00	800.00	1150	20230207	-48.09	541	20231026	10.35	1150	-48.09	20230207	541	10.35	20231026	1150	-48.09	20230207	541	10.35	20231026	N	049470	1000	588 억	801876	N	N	N	N
16	20231228	100519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	600	11	2	1.87	36726927	61349	67.69	591	600	590	765	413	589	598.66	1.36	0	-2778	611	600	586	575	561	605	580	589	176	1000	410	1	1	58862249	353	-4.84	0.75	12	0.10	-124.00	800.00	1150	20230207	-47.83	541	20231026	10.91	1150	-47.83	20230207	541	10.91	20231026	1150	-47.83	20230207	541	10.91	20231026	N	049470	1000	588 억	801876	N	N	N	N
17	20231228	090520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	598	9	2	1.53	5807960	9704	10.71	591	600	590	765	413	589	598.51	1.36	0	-812	611	600	586	575	561	605	580	589	176	1000	410	1	1	58862249	352	-4.82	0.75	12	0.02	-124.00	800.00	1150	20230207	-48.00	541	20231026	10.54	1150	-48.00	20230207	541	10.54	20231026	1150	-48.00	20230207	541	10.54	20231026	N	049470	1000	588 억	801876	N	N	N	N
18	20231227	160516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	589	11	2	1.90	53308695	90622	64.13	572	597	572	751	405	578	588.25	1.37	0	-2955	602	589	577	564	552	596	571	589	173	1000	400	1	1	58862249	347	-4.75	0.74	12	0.15	-124.00	800.00	1150	20230207	-48.78	541	20231026	8.87	1150	-48.78	20230207	541	8.87	20231026	1150	-48.78	20230207	541	8.87	20231026	N	049470	1000	588 억	804848	N	N	N	N
19	20231227	150524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	589	11	2	1.90	44206619	75161	53.19	572	597	572	751	405	578	588.16	1.37	0	-2624	602	589	577	564	552	596	571	589	173	1000	400	1	1	58862249	347	-4.75	0.74	12	0.13	-124.00	800.00	1150	20230207	-48.78	541	20231026	8.87	1150	-48.78	20230207	541	8.87	20231026	1150	-48.78	20230207	541	8.87	20231026	N	049470	1000	588 억	804848	N	N	N	N
20	20231227	140521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	590	12	2	2.08	38328287	65161	46.11	572	597	572	751	405	578	588.21	1.37	0	-2624	602	589	577	564	552	596	571	589	173	1000	400	1	1	58862249	347	-4.76	0.74	12	0.11	-124.00	800.00	1150	20230207	-48.70	541	20231026	9.06	1150	-48.70	20230207	541	9.06	20231026	1150	-48.70	20230207	541	9.06	20231026	N	049470	1000	588 억	804848	N	N	N	N
21	20231227	130517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	590	12	2	2.08	29269958	49796	35.24	572	597	572	751	405	578	587.80	1.37	0	-1999	602	589	577	564	552	596	571	589	173	1000	400	1	1	58862249	347	-4.76	0.74	12	0.08	-124.00	800.00	1150	20230207	-48.70	541	20231026	9.06	1150	-48.70	20230207	541	9.06	20231026	1150	-48.70	20230207	541	9.06	20231026	N	049470	1000	588 억	804848	N	N	N	N
22	20231227	120517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	588	10	2	1.73	24263589	41301	29.23	572	597	572	751	405	578	587.48	1.37	0	-1699	602	589	577	564	552	596	571	589	173	1000	400	1	1	58862249	346	-4.74	0.73	12	0.07	-124.00	800.00	1150	20230207	-48.87	541	20231026	8.69	1150	-48.87	20230207	541	8.69	20231026	1150	-48.87	20230207	541	8.69	20231026	N	049470	1000	588 억	804848	N	N	N	N
23	20231227	110520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	587	9	2	1.56	20371185	34655	24.52	572	597	572	751	405	578	587.83	1.37	0	-1684	602	589	577	564	552	596	571	589	173	1000	400	1	1	58862249	346	-4.73	0.73	12	0.06	-124.00	800.00	1150	20230207	-48.96	541	20231026	8.50	1150	-48.96	20230207	541	8.50	20231026	1150	-48.96	20230207	541	8.50	20231026	N	049470	1000	588 억	804848	N	N	N	N
24	20231227	100521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	587	9	2	1.56	15111845	25682	18.17	572	597	572	751	405	578	588.42	1.37	0	-1171	602	589	577	564	552	596	571	589	173	1000	400	1	1	58862249	346	-4.73	0.73	12	0.04	-124.00	800.00	1150	20230207	-48.96	541	20231026	8.50	1150	-48.96	20230207	541	8.50	20231026	1150	-48.96	20230207	541	8.50	20231026	N	049470	1000	588 억	804848	N	N	N	N
25	20231227	090522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	592	14	2	2.42	1071991	1867	1.32	572	597	572	751	405	578	574.18	1.37	0	1657	602	589	577	564	552	596	571	589	173	1000	400	1	1	58862249	348	-4.77	0.74	12	0.00	-124.00	800.00	1150	20230207	-48.52	541	20231026	9.43	1150	-48.52	20230207	541	9.43	20231026	1150	-48.52	20230207	541	9.43	20231026	N	049470	1000	588 억	804848	N	N	N	N
26	20231226	160522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	578	2	2	0.35	82064894	141319	185.75	572	590	565	748	404	576	580.71	1.38	0	-6238	583	579	577	573	571	578	572	589	172	1000	400	1	1	58862249	340	-4.66	0.72	12	0.24	-124.00	800.00	1150	20230207	-49.74	541	20231026	6.84	1150	-49.74	20230207	541	6.84	20231026	1150	-49.74	20230207	541	6.84	20231026	N	049470	1000	588 억	811112	N	N	N	N
27	20231226	150519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	590	14	2	2.43	78398426	135078	177.54	572	590	565	748	404	576	580.39	1.38	0	-6239	583	579	577	573	571	578	572	589	172	1000	400	1	1	58862249	347	-4.76	0.74	12	0.23	-124.00	800.00	1150	20230207	-48.70	541	20231026	9.06	1150	-48.70	20230207	541	9.06	20231026	1150	-48.70	20230207	541	9.06	20231026	N	049470	1000	588 억	811112	N	N	N	N
28	20231226	140521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	583	7	2	1.22	48261046	83463	109.70	572	585	565	748	404	576	578.23	1.38	0	-3889	583	579	577	573	571	578	572	589	172	1000	400	1	1	58862249	343	-4.70	0.73	12	0.14	-124.00	800.00	1150	20230207	-49.30	541	20231026	7.76	1150	-49.30	20230207	541	7.76	20231026	1150	-49.30	20230207	541	7.76	20231026	N	049470	1000	588 억	811112	N	N	N	N
29	20231226	130521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	584	8	2	1.39	42821341	74125	97.43	572	585	565	748	404	576	577.69	1.38	0	-3318	583	579	577	573	571	578	572	589	172	1000	400	1	1	58862249	344	-4.71	0.73	12	0.13	-124.00	800.00	1150	20230207	-49.22	541	20231026	7.95	1150	-49.22	20230207	541	7.95	20231026	1150	-49.22	20230207	541	7.95	20231026	N	049470	1000	588 억	811112	N	N	N	N
30	20231226	120520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	585	9	2	1.56	35848088	62125	81.66	572	585	565	748	404	576	577.03	1.38	0	-2579	583	579	577	573	571	578	572	589	172	1000	400	1	1	58862249	344	-4.72	0.73	12	0.11	-124.00	800.00	1150	20230207	-49.13	541	20231026	8.13	1150	-49.13	20230207	541	8.13	20231026	1150	-49.13	20230207	541	8.13	20231026	N	049470	1000	588 억	811112	N	N	N	N
31	20231226	110523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	580	4	2	0.69	22282076	38772	50.96	572	582	565	748	404	576	574.70	1.38	0	-1158	583	579	577	573	571	578	572	589	172	1000	400	1	1	58862249	341	-4.68	0.72	12	0.07	-124.00	800.00	1150	20230207	-49.57	541	20231026	7.21	1150	-49.57	20230207	541	7.21	20231026	1150	-49.57	20230207	541	7.21	20231026	N	049470	1000	588 억	811112	N	N	N	N
32	20231226	100520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	570	-6	5	-1.04	14283079	24871	32.69	572	581	565	748	404	576	574.29	1.38	0	211	583	579	577	573	571	578	572	589	172	1000	400	1	1	58862249	336	-4.60	0.71	12	0.04	-124.00	800.00	1150	20230207	-50.43	541	20231026	5.36	1150	-50.43	20230207	541	5.36	20231026	1150	-50.43	20230207	541	5.36	20231026	N	049470	1000	588 억	811112	N	N	N	N
33	20231226	090521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	573	-3	5	-0.52	650121	1136	1.49	572	581	572	748	404	576	572.29	1.38	0	40	583	579	577	573	571	578	572	589	172	1000	400	1	1	58862249	337	-4.62	0.72	12	0.00	-124.00	800.00	1150	20230207	-50.17	541	20231026	5.91	1150	-50.17	20230207	541	5.91	20231026	1150	-50.17	20230207	541	5.91	20231026	N	049470	1000	588 억	811112	N	N	N	N
34	20231222	160514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	576	-3	5	-0.52	43909381	76071	11.72	580	581	575	752	406	579	577.21	1.37	0	5747	635	607	592	564	549	621	578	589	173	1000	400	1	1	58862249	339	-4.65	0.72	12	0.13	-124.00	800.00	1150	20230207	-49.91	541	20231026	6.47	1150	-49.91	20230207	541	6.47	20231026	1150	-49.91	20230207	541	6.47	20231026	N	049470	1000	588 억	805365	N	N	N	N
35	20231222	150513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	577	-2	5	-0.35	41069921	71140	10.96	580	581	575	752	406	579	577.30	1.37	0	5475	635	607	592	564	549	621	578	589	173	1000	400	1	1	58862249	340	-4.65	0.72	12	0.12	-124.00	800.00	1150	20230207	-49.83	541	20231026	6.65	1150	-49.83	20230207	541	6.65	20231026	1150	-49.83	20230207	541	6.65	20231026	N	049470	1000	588 억	805365	N	N	N	N
36	20231222	140510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	576	-3	5	-0.52	38686926	67006	10.32	580	581	575	752	406	579	577.36	1.37	0	5367	635	607	592	564	549	621	578	589	173	1000	400	1	1	58862249	339	-4.65	0.72	12	0.11	-124.00	800.00	1150	20230207	-49.91	541	20231026	6.47	1150	-49.91	20230207	541	6.47	20231026	1150	-49.91	20230207	541	6.47	20231026	N	049470	1000	588 억	805365	N	N	N	N
37	20231222	130510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	577	-2	5	-0.35	24539202	42465	6.54	580	581	575	752	406	579	577.86	1.37	0	5135	635	607	592	564	549	621	578	589	173	1000	400	1	1	58862249	340	-4.65	0.72	12	0.07	-124.00	800.00	1150	20230207	-49.83	541	20231026	6.65	1150	-49.83	20230207	541	6.65	20231026	1150	-49.83	20230207	541	6.65	20231026	N	049470	1000	588 억	805365	N	N	N	N
38	20231222	120510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	580	1	2	0.17	19314338	33422	5.15	580	581	575	752	406	579	577.88	1.37	0	4286	635	607	592	564	549	621	578	589	173	1000	400	1	1	58862249	341	-4.68	0.72	12	0.06	-124.00	800.00	1150	20230207	-49.57	541	20231026	7.21	1150	-49.57	20230207	541	7.21	20231026	1150	-49.57	20230207	541	7.21	20231026	N	049470	1000	588 억	805365	N	N	N	N
39	20231222	110512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	578	-1	5	-0.17	15696051	27190	4.19	580	581	575	752	406	579	577.25	1.37	0	4074	635	607	592	564	549	621	578	589	173	1000	400	1	1	58862249	340	-4.66	0.72	12	0.05	-124.00	800.00	1150	20230207	-49.74	541	20231026	6.84	1150	-49.74	20230207	541	6.84	20231026	1150	-49.74	20230207	541	6.84	20231026	N	049470	1000	588 억	805365	N	N	N	N
40	20231222	100510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	580	1	2	0.17	11436522	19793	3.05	580	581	575	752	406	579	577.78	1.37	0	3317	635	607	592	564	549	621	578	589	173	1000	400	1	1	58862249	341	-4.68	0.72	12	0.03	-124.00	800.00	1150	20230207	-49.57	541	20231026	7.21	1150	-49.57	20230207	541	7.21	20231026	1150	-49.57	20230207	541	7.21	20231026	N	049470	1000	588 억	805365	N	N	N	N
41	20231222	090510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	580	1	2	0.17	1064060	1835	0.28	580	581	579	752	406	579	580.10	1.37	0	-79	635	607	592	564	549	621	578	589	173	1000	400	1	1	58862249	341	-4.68	0.72	12	0.00	-124.00	800.00	1150	20230207	-49.57	541	20231026	7.21	1150	-49.57	20230207	541	7.21	20231026	1150	-49.57	20230207	541	7.21	20231026	N	049470	1000	588 억	805365	N	N	N	N
42	20231221	160508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	579	1	2	0.17	378770486	632243	1189.32	577	620	577	751	405	578	599.09	1.35	0	10726	586	582	576	572	566	584	574	589	173	1000	400	1	1	58862249	341	-4.67	0.72	12	1.07	-124.00	800.00	1150	20230207	-49.65	541	20231026	7.02	1150	-49.65	20230207	541	7.02	20231026	1150	-49.65	20230207	541	7.02	20231026	N	049470	1000	588 억	794639	N	N	N	N
43	20231221	150509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	591	13	2	2.25	370344805	617769	1162.09	577	620	577	751	405	578	599.49	1.35	0	17052	586	582	576	572	566	584	574	589	173	1000	400	1	1	58862249	348	-4.77	0.74	12	1.05	-124.00	800.00	1150	20230207	-48.61	541	20231026	9.24	1150	-48.61	20230207	541	9.24	20231026	1150	-48.61	20230207	541	9.24	20231026	N	049470	1000	588 억	794639	N	N	N	N
44	20231221	140508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	591	13	2	2.25	359727929	599745	1128.19	577	620	577	751	405	578	599.80	1.35	0	23646	586	582	576	572	566	584	574	589	173	1000	400	1	1	58862249	348	-4.77	0.74	12	1.02	-124.00	800.00	1150	20230207	-48.61	541	20231026	9.24	1150	-48.61	20230207	541	9.24	20231026	1150	-48.61	20230207	541	9.24	20231026	N	049470	1000	588 억	794639	N	N	N	N
45	20231221	130508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	607	29	2	5.02	305735208	508601	956.74	577	620	577	751	405	578	601.13	1.35	0	-598	586	582	576	572	566	584	574	589	173	1000	400	1	1	58862249	357	-4.90	0.76	12	0.86	-124.00	800.00	1150	20230207	-47.22	541	20231026	12.20	1150	-47.22	20230207	541	12.20	20231026	1150	-47.22	20230207	541	12.20	20231026	N	049470	1000	588 억	794639	N	N	N	N
46	20231221	120511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	603	25	2	4.33	148925167	249682	469.68	577	609	577	751	405	578	596.46	1.35	0	-2311	586	582	576	572	566	584	574	589	173	1000	400	1	1	58862249	355	-4.86	0.75	12	0.42	-124.00	800.00	1150	20230207	-47.57	541	20231026	11.46	1150	-47.57	20230207	541	11.46	20231026	1150	-47.57	20230207	541	11.46	20231026	N	049470	1000	588 억	794639	N	N	N	N
47	20231221	110510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	589	11	2	1.90	50552922	86168	162.09	577	597	577	751	405	578	586.68	1.35	0	-847	586	582	576	572	566	584	574	589	173	1000	400	1	1	58862249	347	-4.75	0.74	12	0.15	-124.00	800.00	1150	20230207	-48.78	541	20231026	8.87	1150	-48.78	20230207	541	8.87	20231026	1150	-48.78	20230207	541	8.87	20231026	N	049470	1000	588 억	794639	N	N	N	N
48	20231221	100508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	580	2	2	0.35	11556747	19965	37.56	577	580	577	751	405	578	578.85	1.35	0	-5	586	582	576	572	566	584	574	589	173	1000	400	1	1	58862249	341	-4.68	0.72	12	0.03	-124.00	800.00	1150	20230207	-49.57	541	20231026	7.21	1150	-49.57	20230207	541	7.21	20231026	1150	-49.57	20230207	541	7.21	20231026	N	049470	1000	588 억	794639	N	N	N	N
49	20231221	090509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	577	-1	5	-0.17	469101	813	1.53	577	577	577	751	405	578	577.00	1.35	0	-5	586	582	576	572	566	584	574	589	173	1000	400	1	1	58862249	340	-4.65	0.72	12	0.00	-124.00	800.00	1150	20230207	-49.83	541	20231026	6.65	1150	-49.83	20230207	541	6.65	20231026	1150	-49.83	20230207	541	6.65	20231026	N	049470	1000	588 억	794639	N	N	N	N
50	20231220	160509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	578	8	2	1.40	30612137	53150	177.70	570	580	570	741	399	570	575.96	1.35	0	-1736	583	576	573	566	563	575	565	589	171	1000	390	1	1	58862249	340	-4.66	0.72	12	0.09	-124.00	800.00	1150	20230207	-49.74	541	20231026	6.84	1150	-49.74	20230207	541	6.84	20231026	1150	-49.74	20230207	541	6.84	20231026	N	049470	1000	588 억	796375	N	N	N	N
51	20231220	150536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	577	7	2	1.23	29386711	51028	170.61	570	580	570	741	399	570	575.89	1.35	0	-1735	583	576	573	566	563	575	565	589	171	1000	390	1	1	58862249	340	-4.65	0.72	12	0.09	-124.00	800.00	1150	20230207	-49.83	541	20231026	6.65	1150	-49.83	20230207	541	6.65	20231026	1150	-49.83	20230207	541	6.65	20231026	N	049470	1000	588 억	796375	N	N	N	N
52	20231220	140543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	577	7	2	1.23	26150943	45414	151.84	570	580	570	741	399	570	575.83	1.35	0	-1735	583	576	573	566	563	575	565	589	171	1000	390	1	1	58862249	340	-4.65	0.72	12	0.08	-124.00	800.00	1150	20230207	-49.83	541	20231026	6.65	1150	-49.83	20230207	541	6.65	20231026	1150	-49.83	20230207	541	6.65	20231026	N	049470	1000	588 억	796375	N	N	N	N
53	20231220	130539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	576	6	2	1.05	20629314	35819	119.76	570	580	570	741	399	570	575.93	1.35	0	-1735	583	576	573	566	563	575	565	589	171	1000	390	1	1	58862249	339	-4.65	0.72	12	0.06	-124.00	800.00	1150	20230207	-49.91	541	20231026	6.47	1150	-49.91	20230207	541	6.47	20231026	1150	-49.91	20230207	541	6.47	20231026	N	049470	1000	588 억	796375	N	N	N	N
54	20231220	120507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	576	6	2	1.05	19425195	33725	112.75	570	580	570	741	399	570	575.99	1.35	0	-1730	583	576	573	566	563	575	565	589	171	1000	390	1	1	58862249	339	-4.65	0.72	12	0.06	-124.00	800.00	1150	20230207	-49.91	541	20231026	6.47	1150	-49.91	20230207	541	6.47	20231026	1150	-49.91	20230207	541	6.47	20231026	N	049470	1000	588 억	796375	N	N	N	N
55	20231220	110510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	574	4	2	0.70	7092069	12335	41.24	570	580	570	741	399	570	574.95	1.35	0	-2747	583	576	573	566	563	575	565	589	171	1000	390	1	1	58862249	338	-4.63	0.72	12	0.02	-124.00	800.00	1150	20230207	-50.09	541	20231026	6.10	1150	-50.09	20230207	541	6.10	20231026	1150	-50.09	20230207	541	6.10	20231026	N	049470	1000	588 억	796375	N	N	N	N
56	20231220	100509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	575	5	2	0.88	6691914	11638	38.91	570	580	570	741	399	570	575.01	1.35	0	-2747	583	576	573	566	563	575	565	589	171	1000	390	1	1	58862249	338	-4.64	0.72	12	0.02	-124.00	800.00	1150	20230207	-50.00	541	20231026	6.28	1150	-50.00	20230207	541	6.28	20231026	1150	-50.00	20230207	541	6.28	20231026	N	049470	1000	588 억	796375	N	N	N	N
57	20231220	090508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	580	10	2	1.75	4878172	8479	28.35	570	580	570	741	399	570	575.32	1.35	0	-2747	583	576	573	566	563	575	565	589	171	1000	390	1	1	58862249	341	-4.68	0.72	12	0.01	-124.00	800.00	1150	20230207	-49.57	541	20231026	7.21	1150	-49.57	20230207	541	7.21	20231026	1150	-49.57	20230207	541	7.21	20231026	N	049470	1000	588 억	796375	N	N	N	N
58	20231219	160508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	570	-3	5	-0.52	17135417	29910	92.87	575	580	570	744	402	573	572.90	1.35	0	-291	582	577	574	569	566	580	572	589	171	1000	400	1	1	58862249	336	-4.60	0.71	12	0.05	-124.00	800.00	1150	20230207	-50.43	541	20231026	5.36	1150	-50.43	20230207	541	5.36	20231026	1150	-50.43	20230207	541	5.36	20231026	N	049470	1000	588 억	796671	N	N	N	N
59	20231219	150509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	574	1	2	0.17	11961487	20835	64.69	575	580	571	744	402	573	574.11	1.35	0	-281	582	577	574	569	566	580	572	589	171	1000	400	1	1	58862249	338	-4.63	0.72	12	0.04	-124.00	800.00	1150	20230207	-50.09	541	20231026	6.10	1150	-50.09	20230207	541	6.10	20231026	1150	-50.09	20230207	541	6.10	20231026	N	049470	1000	588 억	796671	N	N	N	N
60	20231219	140507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	573	0	3	0.00	11789580	20535	63.76	575	580	571	744	402	573	574.12	1.35	0	-282	582	577	574	569	566	580	572	589	171	1000	400	1	1	58862249	337	-4.62	0.72	12	0.03	-124.00	800.00	1150	20230207	-50.17	541	20231026	5.91	1150	-50.17	20230207	541	5.91	20231026	1150	-50.17	20230207	541	5.91	20231026	N	049470	1000	588 억	796671	N	N	N	N
61	20231219	130510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	572	-1	5	-0.17	11462355	19963	61.98	575	580	571	744	402	573	574.18	1.35	0	-282	582	577	574	569	566	580	572	589	171	1000	400	1	1	58862249	337	-4.61	0.71	12	0.03	-124.00	800.00	1150	20230207	-50.26	541	20231026	5.73	1150	-50.26	20230207	541	5.73	20231026	1150	-50.26	20230207	541	5.73	20231026	N	049470	1000	588 억	796671	N	N	N	N
62	20231219	120511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	574	1	2	0.17	8615023	14984	46.52	575	580	573	744	402	573	574.95	1.35	0	-226	582	577	574	569	566	580	572	589	171	1000	400	1	1	58862249	338	-4.63	0.72	12	0.03	-124.00	800.00	1150	20230207	-50.09	541	20231026	6.10	1150	-50.09	20230207	541	6.10	20231026	1150	-50.09	20230207	541	6.10	20231026	N	049470	1000	588 억	796671	N	N	N	N
63	20231219	110510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	574	1	2	0.17	6953840	12085	37.52	575	580	573	744	402	573	575.41	1.35	0	-226	582	577	574	569	566	580	572	589	171	1000	400	1	1	58862249	338	-4.63	0.72	12	0.02	-124.00	800.00	1150	20230207	-50.09	541	20231026	6.10	1150	-50.09	20230207	541	6.10	20231026	1150	-50.09	20230207	541	6.10	20231026	N	049470	1000	588 억	796671	N	N	N	N
64	20231219	100507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	574	1	2	0.17	6919966	12026	37.34	575	580	573	744	402	573	575.42	1.35	0	-226	582	577	574	569	566	580	572	589	171	1000	400	1	1	58862249	338	-4.63	0.72	12	0.02	-124.00	800.00	1150	20230207	-50.09	541	20231026	6.10	1150	-50.09	20230207	541	6.10	20231026	1150	-50.09	20230207	541	6.10	20231026	N	049470	1000	588 억	796671	N	N	N	N
65	20231219	090508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	579	6	2	1.05	1826407	3170	9.84	575	580	575	744	402	573	576.15	1.35	0	-411	582	577	574	569	566	580	572	589	171	1000	400	1	1	58862249	341	-4.67	0.72	12	0.01	-124.00	800.00	1150	20230207	-49.65	541	20231026	7.02	1150	-49.65	20230207	541	7.02	20231026	1150	-49.65	20230207	541	7.02	20231026	N	049470	1000	588 억	796671	N	N	N	N
66	20231218	160506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	573	-6	5	-1.04	18437501	32208	47.73	571	579	571	752	406	579	572.45	1.35	0	-392	596	587	580	571	564	584	568	589	173	1000	400	1	1	58862249	337	-4.62	0.72	12	0.05	-124.00	800.00	1150	20230207	-50.17	541	20231026	5.91	1150	-50.17	20230207	541	5.91	20231026	1150	-50.17	20230207	541	5.91	20231026	N	049470	1000	588 억	797063	N	N	N	N
67	20231218	150507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	572	-7	5	-1.21	17241993	30118	44.64	571	579	571	752	406	579	572.48	1.35	0	-397	596	587	580	571	564	584	568	589	173	1000	400	1	1	58862249	337	-4.61	0.71	12	0.05	-124.00	800.00	1150	20230207	-50.26	541	20231026	5.73	1150	-50.26	20230207	541	5.73	20231026	1150	-50.26	20230207	541	5.73	20231026	N	049470	1000	588 억	797063	N	N	N	N
68	20231218	140505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	571	-8	5	-1.38	13905239	24282	35.99	571	579	571	752	406	579	572.66	1.35	0	-397	596	587	580	571	564	584	568	589	173	1000	400	1	1	58862249	336	-4.60	0.71	12	0.04	-124.00	800.00	1150	20230207	-50.35	541	20231026	5.55	1150	-50.35	20230207	541	5.55	20231026	1150	-50.35	20230207	541	5.55	20231026	N	049470	1000	588 억	797063	N	N	N	N
69	20231218	130506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	572	-7	5	-1.21	10073002	17581	26.06	571	579	571	752	406	579	572.95	1.35	0	-397	596	587	580	571	564	584	568	589	173	1000	400	1	1	58862249	337	-4.61	0.71	12	0.03	-124.00	800.00	1150	20230207	-50.26	541	20231026	5.73	1150	-50.26	20230207	541	5.73	20231026	1150	-50.26	20230207	541	5.73	20231026	N	049470	1000	588 억	797063	N	N	N	N
70	20231218	120502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	573	-6	5	-1.04	7646519	13342	19.77	571	579	571	752	406	579	573.12	1.35	0	-397	596	587	580	571	564	584	568	589	173	1000	400	1	1	58862249	337	-4.62	0.72	12	0.02	-124.00	800.00	1150	20230207	-50.17	541	20231026	5.91	1150	-50.17	20230207	541	5.91	20231026	1150	-50.17	20230207	541	5.91	20231026	N	049470	1000	588 억	797063	N	N	N	N
71	20231218	110505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	574	-5	5	-0.86	7385364	12887	19.10	571	579	571	752	406	579	573.09	1.35	0	-397	596	587	580	571	564	584	568	589	173	1000	400	1	1	58862249	338	-4.63	0.72	12	0.02	-124.00	800.00	1150	20230207	-50.09	541	20231026	6.10	1150	-50.09	20230207	541	6.10	20231026	1150	-50.09	20230207	541	6.10	20231026	N	049470	1000	588 억	797063	N	N	N	N
72	20231218	100505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	574	-5	5	-0.86	6942019	12115	17.96	571	579	571	752	406	579	573.01	1.35	0	-397	596	587	580	571	564	584	568	589	173	1000	400	1	1	58862249	338	-4.63	0.72	12	0.02	-124.00	800.00	1150	20230207	-50.09	541	20231026	6.10	1150	-50.09	20230207	541	6.10	20231026	1150	-50.09	20230207	541	6.10	20231026	N	049470	1000	588 억	797063	N	N	N	N
73	20231218	090501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	577	-2	5	-0.35	1737597	3037	4.50	571	579	571	752	406	579	572.14	1.35	0	-397	596	587	580	571	564	584	568	589	173	1000	400	1	1	58862249	340	-4.65	0.72	12	0.01	-124.00	800.00	1150	20230207	-49.83	541	20231026	6.65	1150	-49.83	20230207	541	6.65	20231026	1150	-49.83	20230207	541	6.65	20231026	N	049470	1000	588 억	797063	N	N	N	N
74	20231215	160503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	579	-4	5	-0.69	38819123	67474	303.49	583	589	573	757	409	583	575.32	1.36	0	-1057	599	590	581	572	563	595	577	589	174	1000	400	1	1	58862249	341	-4.67	0.72	12	0.11	-124.00	800.00	1150	20230207	-49.65	541	20231026	7.02	1150	-49.65	20230207	541	7.02	20231026	1150	-49.65	20230207	541	7.02	20231026	N	049470	1000	588 억	798120	N	N	N	N
75	20231215	150506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	574	-9	5	-1.54	38032595	66110	297.35	583	589	573	757	409	583	575.29	1.36	0	-946	599	590	581	572	563	595	577	589	174	1000	400	1	1	58862249	338	-4.63	0.72	12	0.11	-124.00	800.00	1150	20230207	-50.09	541	20231026	6.10	1150	-50.09	20230207	541	6.10	20231026	1150	-50.09	20230207	541	6.10	20231026	N	049470	1000	588 억	798120	N	N	N	N
76	20231215	140505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	575	-8	5	-1.37	29443561	51151	230.07	583	589	573	757	409	583	575.62	1.36	0	-1310	599	590	581	572	563	595	577	589	174	1000	400	1	1	58862249	338	-4.64	0.72	12	0.09	-124.00	800.00	1150	20230207	-50.00	541	20231026	6.28	1150	-50.00	20230207	541	6.28	20231026	1150	-50.00	20230207	541	6.28	20231026	N	049470	1000	588 억	798120	N	N	N	N
77	20231215	130502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	574	-9	5	-1.54	24099537	41847	188.22	583	589	573	757	409	583	575.90	1.36	0	-1310	599	590	581	572	563	595	577	589	174	1000	400	1	1	58862249	338	-4.63	0.72	12	0.07	-124.00	800.00	1150	20230207	-50.09	541	20231026	6.10	1150	-50.09	20230207	541	6.10	20231026	1150	-50.09	20230207	541	6.10	20231026	N	049470	1000	588 억	798120	N	N	N	N
78	20231215	120503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	575	-8	5	-1.37	23399626	40628	182.74	583	589	573	757	409	583	575.95	1.36	0	-1296	599	590	581	572	563	595	577	589	174	1000	400	1	1	58862249	338	-4.64	0.72	12	0.07	-124.00	800.00	1150	20230207	-50.00	541	20231026	6.28	1150	-50.00	20230207	541	6.28	20231026	1150	-50.00	20230207	541	6.28	20231026	N	049470	1000	588 억	798120	N	N	N	N
79	20231215	110459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	576	-7	5	-1.20	11278330	19533	87.86	583	589	574	757	409	583	577.40	1.36	0	-1296	599	590	581	572	563	595	577	589	174	1000	400	1	1	58862249	339	-4.65	0.72	12	0.03	-124.00	800.00	1150	20230207	-49.91	541	20231026	6.47	1150	-49.91	20230207	541	6.47	20231026	1150	-49.91	20230207	541	6.47	20231026	N	049470	1000	588 억	798120	N	N	N	N
80	20231215	100505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	576	-7	5	-1.20	8241645	14261	64.14	583	589	574	757	409	583	577.91	1.36	0	-1293	599	590	581	572	563	595	577	589	174	1000	400	1	1	58862249	339	-4.65	0.72	12	0.02	-124.00	800.00	1150	20230207	-49.91	541	20231026	6.47	1150	-49.91	20230207	541	6.47	20231026	1150	-49.91	20230207	541	6.47	20231026	N	049470	1000	588 억	798120	N	N	N	N
81	20231215	090503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	582	-1	5	-0.17	1199117	2056	9.25	583	589	582	757	409	583	583.23	1.36	0	-415	599	590	581	572	563	595	577	589	174	1000	400	1	1	58862249	343	-4.69	0.73	12	0.00	-124.00	800.00	1150	20230207	-49.39	541	20231026	7.58	1150	-49.39	20230207	541	7.58	20231026	1150	-49.39	20230207	541	7.58	20231026	N	049470	1000	588 억	798120	N	N	N	N
82	20231214	160500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	583	0	3	0.00	12956345	22233	21.82	572	590	572	757	409	583	582.74	1.36	0	242	604	593	586	575	568	599	581	589	174	1000	400	1	1	58862249	343	-4.70	0.73	12	0.04	-124.00	800.00	1150	20230207	-49.30	541	20231026	7.76	1150	-49.30	20230207	541	7.76	20231026	1150	-49.30	20230207	541	7.76	20231026	N	049470	1000	588 억	797878	N	N	N	N
83	20231214	150518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	583	0	3	0.00	12401919	21282	20.88	572	590	572	757	409	583	582.74	1.36	0	245	604	593	586	575	568	599	581	589	174	1000	400	1	1	58862249	343	-4.70	0.73	12	0.04	-124.00	800.00	1150	20230207	-49.30	541	20231026	7.76	1150	-49.30	20230207	541	7.76	20231026	1150	-49.30	20230207	541	7.76	20231026	N	049470	1000	588 억	797878	N	N	N	N
84	20231214	140511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	583	0	3	0.00	12387345	21257	20.86	572	590	572	757	409	583	582.74	1.36	0	245	604	593	586	575	568	599	581	589	174	1000	400	1	1	58862249	343	-4.70	0.73	12	0.04	-124.00	800.00	1150	20230207	-49.30	541	20231026	7.76	1150	-49.30	20230207	541	7.76	20231026	1150	-49.30	20230207	541	7.76	20231026	N	049470	1000	588 억	797878	N	N	N	N
85	20231214	130514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	584	1	2	0.17	11395758	19556	19.19	572	590	572	757	409	583	582.72	1.36	0	245	604	593	586	575	568	599	581	589	174	1000	400	1	1	58862249	344	-4.71	0.73	12	0.03	-124.00	800.00	1150	20230207	-49.22	541	20231026	7.95	1150	-49.22	20230207	541	7.95	20231026	1150	-49.22	20230207	541	7.95	20231026	N	049470	1000	588 억	797878	N	N	N	N
86	20231214	120524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	584	1	2	0.17	11281294	19360	19.00	572	590	572	757	409	583	582.71	1.36	0	245	604	593	586	575	568	599	581	589	174	1000	400	1	1	58862249	344	-4.71	0.73	12	0.03	-124.00	800.00	1150	20230207	-49.22	541	20231026	7.95	1150	-49.22	20230207	541	7.95	20231026	1150	-49.22	20230207	541	7.95	20231026	N	049470	1000	588 억	797878	N	N	N	N
87	20231214	110502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	583	0	3	0.00	10986523	18854	18.50	572	590	572	757	409	583	582.72	1.36	0	250	604	593	586	575	568	599	581	589	174	1000	400	1	1	58862249	343	-4.70	0.73	12	0.03	-124.00	800.00	1150	20230207	-49.30	541	20231026	7.76	1150	-49.30	20230207	541	7.76	20231026	1150	-49.30	20230207	541	7.76	20231026	N	049470	1000	588 억	797878	N	N	N	N
88	20231214	100457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	584	1	2	0.17	9427529	16188	15.88	572	590	572	757	409	583	582.38	1.36	0	253	604	593	586	575	568	599	581	589	174	1000	400	1	1	58862249	344	-4.71	0.73	12	0.03	-124.00	800.00	1150	20230207	-49.22	541	20231026	7.95	1150	-49.22	20230207	541	7.95	20231026	1150	-49.22	20230207	541	7.95	20231026	N	049470	1000	588 억	797878	N	N	N	N
89	20231214	090440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	580	-3	5	-0.51	2285716	3989	3.91	572	580	572	757	409	583	573.00	1.36	0	428	604	593	586	575	568	599	581	589	174	1000	400	1	1	58862249	341	-4.68	0.72	12	0.01	-124.00	800.00	1150	20230207	-49.57	541	20231026	7.21	1150	-49.57	20230207	541	7.21	20231026	1150	-49.57	20230207	541	7.21	20231026	N	049470	1000	588 억	797878	N	N	N	N
90	20231213	160500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	583	1	2	0.17	59947774	101912	98.17	580	597	579	756	408	582	588.23	1.35	0	1739	594	588	582	576	570	585	573	589	174	1000	400	1	1	58862249	343	-4.70	0.73	12	0.17	-124.00	800.00	1150	20230207	-49.30	541	20231026	7.76	1150	-49.30	20230207	541	7.76	20231026	1150	-49.30	20230207	541	7.76	20231026	N	049470	1000	588 억	796156	N	N	N	N
91	20231213	150511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	582	0	3	0.00	58312885	99095	95.46	580	597	580	756	408	582	588.45	1.35	0	1601	594	588	582	576	570	585	573	589	174	1000	400	1	1	58862249	343	-4.69	0.73	12	0.17	-124.00	800.00	1150	20230207	-49.39	541	20231026	7.58	1150	-49.39	20230207	541	7.58	20231026	1150	-49.39	20230207	541	7.58	20231026	N	049470	1000	588 억	796156	N	N	N	N
92	20231213	140511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	586	4	2	0.69	56161615	95408	91.91	580	597	580	756	408	582	588.65	1.35	0	1599	594	588	582	576	570	585	573	589	174	1000	400	1	1	58862249	345	-4.73	0.73	12	0.16	-124.00	800.00	1150	20230207	-49.04	541	20231026	8.32	1150	-49.04	20230207	541	8.32	20231026	1150	-49.04	20230207	541	8.32	20231026	N	049470	1000	588 억	796156	N	N	N	N
93	20231213	130509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	584	2	2	0.34	53964011	91649	88.29	580	597	580	756	408	582	588.81	1.35	0	1585	594	588	582	576	570	585	573	589	174	1000	400	1	1	58862249	344	-4.71	0.73	12	0.16	-124.00	800.00	1150	20230207	-49.22	541	20231026	7.95	1150	-49.22	20230207	541	7.95	20231026	1150	-49.22	20230207	541	7.95	20231026	N	049470	1000	588 억	796156	N	N	N	N
94	20231213	120508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	586	4	2	0.69	52770170	89610	86.32	580	597	580	756	408	582	588.89	1.35	0	1583	594	588	582	576	570	585	573	589	174	1000	400	1	1	58862249	345	-4.73	0.73	12	0.15	-124.00	800.00	1150	20230207	-49.04	541	20231026	8.32	1150	-49.04	20230207	541	8.32	20231026	1150	-49.04	20230207	541	8.32	20231026	N	049470	1000	588 억	796156	N	N	N	N
95	20231213	110511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	590	8	2	1.37	52126739	88509	85.26	580	597	580	756	408	582	588.94	1.35	0	1577	594	588	582	576	570	585	573	589	174	1000	400	1	1	58862249	347	-4.76	0.74	12	0.15	-124.00	800.00	1150	20230207	-48.70	541	20231026	9.06	1150	-48.70	20230207	541	9.06	20231026	1150	-48.70	20230207	541	9.06	20231026	N	049470	1000	588 억	796156	N	N	N	N
96	20231213	100513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	584	2	2	0.34	1135040	1949	1.88	580	585	580	756	408	582	582.37	1.35	0	100	594	588	582	576	570	585	573	589	174	1000	400	1	1	58862249	344	-4.71	0.73	12	0.00	-124.00	800.00	1150	20230207	-49.22	541	20231026	7.95	1150	-49.22	20230207	541	7.95	20231026	1150	-49.22	20230207	541	7.95	20231026	N	049470	1000	588 억	796156	N	N	N	N
97	20231213	090505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	584	2	2	0.34	535812	923	0.89	580	584	580	756	408	582	580.51	1.35	0	8	594	588	582	576	570	585	573	589	174	1000	400	1	1	58862249	344	-4.71	0.73	12	0.00	-124.00	800.00	1150	20230207	-49.22	541	20231026	7.95	1150	-49.22	20230207	541	7.95	20231026	1150	-49.22	20230207	541	7.95	20231026	N	049470	1000	588 억	796156	N	N	N	N
98	20231212	160448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	582	0	3	0.00	60010380	103745	204.47	583	588	576	756	408	582	578.44	1.35	0	-281	600	591	585	576	570	588	573	589	174	1000	400	1	1	58862249	343	-4.69	0.73	12	0.18	-124.00	800.00	1150	20230207	-49.39	541	20231026	7.58	1150	-49.39	20230207	541	7.58	20231026	1150	-49.39	20230207	541	7.58	20231026	N	049470	1000	588 억	796487	N	N	N	N
99	20231212	150454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	579	-3	5	-0.52	57489938	99399	195.90	583	588	576	756	408	582	578.38	1.35	0	17	600	591	585	576	570	588	573	589	174	1000	400	1	1	58862249	341	-4.67	0.72	12	0.17	-124.00	800.00	1150	20230207	-49.65	541	20231026	7.02	1150	-49.65	20230207	541	7.02	20231026	1150	-49.65	20230207	541	7.02	20231026	N	049470	1000	588 억	796487	N	N	N	N
100	20231212	140435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	579	-3	5	-0.52	43475579	75099	148.01	583	588	576	756	408	582	578.91	1.35	0	262	600	591	585	576	570	588	573	589	174	1000	400	1	1	58862249	341	-4.67	0.72	12	0.13	-124.00	800.00	1150	20230207	-49.65	541	20231026	7.02	1150	-49.65	20230207	541	7.02	20231026	1150	-49.65	20230207	541	7.02	20231026	N	049470	1000	588 억	796487	N	N	N	N
101	20231212	130431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	579	-3	5	-0.52	37408237	64620	127.36	583	588	576	756	408	582	578.90	1.35	0	297	600	591	585	576	570	588	573	589	174	1000	400	1	1	58862249	341	-4.67	0.72	12	0.11	-124.00	800.00	1150	20230207	-49.65	541	20231026	7.02	1150	-49.65	20230207	541	7.02	20231026	1150	-49.65	20230207	541	7.02	20231026	N	049470	1000	588 억	796487	N	N	N	N
102	20231212	120430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	579	-3	5	-0.52	30454557	52628	103.72	583	588	576	756	408	582	578.68	1.35	0	283	600	591	585	576	570	588	573	589	174	1000	400	1	1	58862249	341	-4.67	0.72	12	0.09	-124.00	800.00	1150	20230207	-49.65	541	20231026	7.02	1150	-49.65	20230207	541	7.02	20231026	1150	-49.65	20230207	541	7.02	20231026	N	049470	1000	588 억	796487	N	N	N	N
103	20231212	110435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	579	-3	5	-0.52	28240772	48804	96.19	583	588	576	756	408	582	578.66	1.35	0	283	600	591	585	576	570	588	573	589	174	1000	400	1	1	58862249	341	-4.67	0.72	12	0.08	-124.00	800.00	1150	20230207	-49.65	541	20231026	7.02	1150	-49.65	20230207	541	7.02	20231026	1150	-49.65	20230207	541	7.02	20231026	N	049470	1000	588 억	796487	N	N	N	N
104	20231212	100452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	583	1	2	0.17	5331009	9126	17.99	583	588	583	756	408	582	584.16	1.35	0	-16	600	591	585	576	570	588	573	589	174	1000	400	1	1	58862249	343	-4.70	0.73	12	0.02	-124.00	800.00	1150	20230207	-49.30	541	20231026	7.76	1150	-49.30	20230207	541	7.76	20231026	1150	-49.30	20230207	541	7.76	20231026	N	049470	1000	588 억	796487	N	N	N	N
105	20231212	090449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	588	6	2	1.03	385472	661	1.30	583	588	583	756	408	582	583.16	1.35	0	-93	600	591	585	576	570	588	573	589	174	1000	400	1	1	58862249	346	-4.74	0.73	12	0.00	-124.00	800.00	1150	20230207	-48.87	541	20231026	8.69	1150	-48.87	20230207	541	8.69	20231026	1150	-48.87	20230207	541	8.69	20231026	N	049470	1000	588 억	796487	N	N	N	N
106	20231211	160452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	582	-9	5	-1.52	29575804	50697	197.56	591	594	579	768	414	591	583.39	1.35	323	479	608	599	589	580	570	604	585	589	177	1000	410	1	1	58862249	343	-4.69	0.73	12	0.09	-124.00	800.00	1150	20230207	-49.39	541	20231026	7.58	1150	-49.39	20230207	541	7.58	20231026	1150	-49.39	20230207	541	7.58	20231026	N	049470	1000	588 억	796331	N	N	N	N
107	20231211	150449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	582	-9	5	-1.52	29436706	50458	196.63	591	594	579	768	414	591	583.39	1.35	323	407	608	599	589	580	570	604	585	589	177	1000	410	1	1	58862249	343	-4.69	0.73	12	0.09	-124.00	800.00	1150	20230207	-49.39	541	20231026	7.58	1150	-49.39	20230207	541	7.58	20231026	1150	-49.39	20230207	541	7.58	20231026	N	049470	1000	588 억	796331	N	N	N	N
108	20231211	140450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	582	-9	5	-1.52	22348757	38259	149.09	591	594	580	768	414	591	584.14	1.35	323	416	608	599	589	580	570	604	585	589	177	1000	410	1	1	58862249	343	-4.69	0.73	12	0.06	-124.00	800.00	1150	20230207	-49.39	541	20231026	7.58	1150	-49.39	20230207	541	7.58	20231026	1150	-49.39	20230207	541	7.58	20231026	N	049470	1000	588 억	796331	N	N	N	N
109	20231211	130451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	586	-5	5	-0.85	21535284	36862	143.64	591	594	580	768	414	591	584.21	1.35	323	456	608	599	589	580	570	604	585	589	177	1000	410	1	1	58862249	345	-4.73	0.73	12	0.06	-124.00	800.00	1150	20230207	-49.04	541	20231026	8.32	1150	-49.04	20230207	541	8.32	20231026	1150	-49.04	20230207	541	8.32	20231026	N	049470	1000	588 억	796331	N	N	N	N
110	20231211	120451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	582	-9	5	-1.52	19085031	32650	127.23	591	594	580	768	414	591	584.53	1.35	323	190	608	599	589	580	570	604	585	589	177	1000	410	1	1	58862249	343	-4.69	0.73	12	0.06	-124.00	800.00	1150	20230207	-49.39	541	20231026	7.58	1150	-49.39	20230207	541	7.58	20231026	1150	-49.39	20230207	541	7.58	20231026	N	049470	1000	588 억	796331	N	N	N	N
111	20231211	110449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	585	-6	5	-1.02	16391944	28029	109.22	591	594	580	768	414	591	584.82	1.35	323	201	608	599	589	580	570	604	585	589	177	1000	410	1	1	58862249	344	-4.72	0.73	12	0.05	-124.00	800.00	1150	20230207	-49.13	541	20231026	8.13	1150	-49.13	20230207	541	8.13	20231026	1150	-49.13	20230207	541	8.13	20231026	N	049470	1000	588 억	796331	N	N	N	N
112	20231211	100449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	584	-7	5	-1.18	11435411	19530	76.10	591	594	580	768	414	591	585.53	1.35	323	192	608	599	589	580	570	604	585	589	177	1000	410	1	1	58862249	344	-4.71	0.73	12	0.03	-124.00	800.00	1150	20230207	-49.22	541	20231026	7.95	1150	-49.22	20230207	541	7.95	20231026	1150	-49.22	20230207	541	7.95	20231026	N	049470	1000	588 억	796331	N	N	N	N
113	20231211	090447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	594	3	2	0.51	3603981	6098	23.76	591	594	591	768	414	591	591.01	1.35	323	-266	608	599	589	580	570	604	585	589	177	1000	410	1	1	58862249	350	-4.79	0.74	12	0.01	-124.00	800.00	1150	20230207	-48.35	541	20231026	9.80	1150	-48.35	20230207	541	9.80	20231026	1150	-48.35	20230207	541	9.80	20231026	N	049470	1000	588 억	796331	N	N	N	N
114	20231208	160444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	591	0	3	0.00	15135063	25661	62.62	579	598	579	768	414	591	589.81	1.35	0	-263	607	598	591	582	575	595	579	589	177	1000	410	1	1	58862249	348	-4.77	0.74	12	0.04	-124.00	800.00	1150	20230207	-48.61	541	20231026	9.24	1150	-48.61	20230207	541	9.24	20231026	1150	-48.61	20230207	541	9.24	20231026	N	049470	1000	588 억	796331	N	N	N	N
115	20231208	150447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	590	-1	5	-0.17	15119101	25634	62.55	579	598	579	768	414	591	589.81	1.35	0	-275	607	598	591	582	575	595	579	589	177	1000	410	1	1	58862249	347	-4.76	0.74	12	0.04	-124.00	800.00	1150	20230207	-48.70	541	20231026	9.06	1150	-48.70	20230207	541	9.06	20231026	1150	-48.70	20230207	541	9.06	20231026	N	049470	1000	588 억	796331	N	N	N	N
116	20231208	140445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	598	7	2	1.18	14647369	24835	60.60	579	598	579	768	414	591	589.79	1.35	0	-275	607	598	591	582	575	595	579	589	177	1000	410	1	1	58862249	352	-4.82	0.75	12	0.04	-124.00	800.00	1150	20230207	-48.00	541	20231026	10.54	1150	-48.00	20230207	541	10.54	20231026	1150	-48.00	20230207	541	10.54	20231026	N	049470	1000	588 억	796331	N	N	N	N
117	20231208	130444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	590	-1	5	-0.17	7614248	12982	31.68	579	598	579	768	414	591	586.52	1.35	0	114	607	598	591	582	575	595	579	589	177	1000	410	1	1	58862249	347	-4.76	0.74	12	0.02	-124.00	800.00	1150	20230207	-48.70	541	20231026	9.06	1150	-48.70	20230207	541	9.06	20231026	1150	-48.70	20230207	541	9.06	20231026	N	049470	1000	588 억	796331	N	N	N	N
118	20231208	120441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	590	-1	5	-0.17	6414193	10948	26.71	579	598	579	768	414	591	585.88	1.35	0	96	607	598	591	582	575	595	579	589	177	1000	410	1	1	58862249	347	-4.76	0.74	12	0.02	-124.00	800.00	1150	20230207	-48.70	541	20231026	9.06	1150	-48.70	20230207	541	9.06	20231026	1150	-48.70	20230207	541	9.06	20231026	N	049470	1000	588 억	796331	N	N	N	N
119	20231208	110440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	593	2	2	0.34	6384673	10898	26.59	579	598	579	768	414	591	585.86	1.35	0	97	607	598	591	582	575	595	579	589	177	1000	410	1	1	58862249	349	-4.78	0.74	12	0.02	-124.00	800.00	1150	20230207	-48.43	541	20231026	9.61	1150	-48.43	20230207	541	9.61	20231026	1150	-48.43	20230207	541	9.61	20231026	N	049470	1000	588 억	796331	N	N	N	N
120	20231208	100447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	590	-1	5	-0.17	2268595	3853	9.40	579	598	579	768	414	591	588.79	1.35	0	74	607	598	591	582	575	595	579	589	177	1000	410	1	1	58862249	347	-4.76	0.74	12	0.01	-124.00	800.00	1150	20230207	-48.70	541	20231026	9.06	1150	-48.70	20230207	541	9.06	20231026	1150	-48.70	20230207	541	9.06	20231026	N	049470	1000	588 억	796331	N	N	N	N
121	20231208	090440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	591	0	3	0.00	817560	1412	3.45	579	591	579	768	414	591	579.01	1.35	0	60	607	598	591	582	575	595	579	589	177	1000	410	1	1	58862249	348	-4.77	0.74	12	0.00	-124.00	800.00	1150	20230207	-48.61	541	20231026	9.24	1150	-48.61	20230207	541	9.24	20231026	1150	-48.61	20230207	541	9.24	20231026	N	049470	1000	588 억	796331	N	N	N	N
122	20231207	160440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	591	2	2	0.34	24203329	40913	58.61	600	600	584	765	413	589	591.58	1.35	0	-225	596	592	586	582	576	594	584	589	176	1000	410	1	1	58862249	348	-4.77	0.74	12	0.07	-124.00	800.00	1150	20230207	-48.61	541	20231026	9.24	1150	-48.61	20230207	541	9.24	20231026	1150	-48.61	20230207	541	9.24	20231026	N	049470	1000	588 억	796556	N	N	N	N
123	20231207	150442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	590	1	2	0.17	23188685	39190	56.14	600	600	584	765	413	589	591.70	1.35	0	-226	596	592	586	582	576	594	584	589	176	1000	410	1	1	58862249	347	-4.76	0.74	12	0.07	-124.00	800.00	1150	20230207	-48.70	541	20231026	9.06	1150	-48.70	20230207	541	9.06	20231026	1150	-48.70	20230207	541	9.06	20231026	N	049470	1000	588 억	796556	N	N	N	N
124	20231207	140440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	589	0	3	0.00	20486546	34588	49.55	600	600	584	765	413	589	592.30	1.35	0	-235	596	592	586	582	576	594	584	589	176	1000	410	1	1	58862249	347	-4.75	0.74	12	0.06	-124.00	800.00	1150	20230207	-48.78	541	20231026	8.87	1150	-48.78	20230207	541	8.87	20231026	1150	-48.78	20230207	541	8.87	20231026	N	049470	1000	588 억	796556	N	N	N	N
125	20231207	130441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	591	2	2	0.34	19650713	33169	47.52	600	600	584	765	413	589	592.44	1.35	0	-235	596	592	586	582	576	594	584	589	176	1000	410	1	1	58862249	348	-4.77	0.74	12	0.06	-124.00	800.00	1150	20230207	-48.61	541	20231026	9.24	1150	-48.61	20230207	541	9.24	20231026	1150	-48.61	20230207	541	9.24	20231026	N	049470	1000	588 억	796556	N	N	N	N
126	20231207	120442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	591	2	2	0.34	19524240	32955	47.21	600	600	584	765	413	589	592.45	1.35	0	-235	596	592	586	582	576	594	584	589	176	1000	410	1	1	58862249	348	-4.77	0.74	12	0.06	-124.00	800.00	1150	20230207	-48.61	541	20231026	9.24	1150	-48.61	20230207	541	9.24	20231026	1150	-48.61	20230207	541	9.24	20231026	N	049470	1000	588 억	796556	N	N	N	N
127	20231207	110439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	589	0	3	0.00	17918658	30237	43.32	600	600	584	765	413	589	592.61	1.35	0	-235	596	592	586	582	576	594	584	589	176	1000	410	1	1	58862249	347	-4.75	0.74	12	0.05	-124.00	800.00	1150	20230207	-48.78	541	20231026	8.87	1150	-48.78	20230207	541	8.87	20231026	1150	-48.78	20230207	541	8.87	20231026	N	049470	1000	588 억	796556	N	N	N	N
128	20231207	100438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	594	5	2	0.85	14821804	24991	35.80	600	600	584	765	413	589	593.09	1.35	0	-261	596	592	586	582	576	594	584	589	176	1000	410	1	1	58862249	350	-4.79	0.74	12	0.04	-124.00	800.00	1150	20230207	-48.35	541	20231026	9.80	1150	-48.35	20230207	541	9.80	20231026	1150	-48.35	20230207	541	9.80	20231026	N	049470	1000	588 억	796556	N	N	N	N
129	20231207	090443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	598	9	2	1.53	317782	538	0.77	600	600	590	765	413	589	590.67	1.35	0	-5	596	592	586	582	576	594	584	589	176	1000	410	1	1	58862249	352	-4.82	0.75	12	0.00	-124.00	800.00	1150	20230207	-48.00	541	20231026	10.54	1150	-48.00	20230207	541	10.54	20231026	1150	-48.00	20230207	541	10.54	20231026	N	049470	1000	588 억	796556	N	N	N	N
130	20231206	160434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	589	-1	5	-0.17	40848519	69806	129.80	580	590	580	767	413	590	585.17	1.35	0	-655	606	597	589	580	572	602	585	589	177	1000	410	1	1	58862249	347	-4.75	0.74	12	0.12	-124.00	800.00	1150	20230207	-48.78	541	20231026	8.87	1150	-48.78	20230207	541	8.87	20231026	1150	-48.78	20230207	541	8.87	20231026	N	049470	1000	588 억	797211	N	N	N	N
131	20231206	150442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	590	0	3	0.00	38855350	66422	123.51	580	590	580	767	413	590	584.98	1.35	0	-648	606	597	589	580	572	602	585	589	177	1000	410	1	1	58862249	347	-4.76	0.74	12	0.11	-124.00	800.00	1150	20230207	-48.70	541	20231026	9.06	1150	-48.70	20230207	541	9.06	20231026	1150	-48.70	20230207	541	9.06	20231026	N	049470	1000	588 억	797211	N	N	N	N
132	20231206	140441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	586	-4	5	-0.68	33360008	57089	106.15	580	590	580	767	413	590	584.35	1.35	0	-653	606	597	589	580	572	602	585	589	177	1000	410	1	1	58862249	345	-4.73	0.73	12	0.10	-124.00	800.00	1150	20230207	-49.04	541	20231026	8.32	1150	-49.04	20230207	541	8.32	20231026	1150	-49.04	20230207	541	8.32	20231026	N	049470	1000	588 억	797211	N	N	N	N
133	20231206	130437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	590	0	3	0.00	28636500	49039	91.19	580	590	580	767	413	590	583.95	1.35	0	-653	606	597	589	580	572	602	585	589	177	1000	410	1	1	58862249	347	-4.76	0.74	12	0.08	-124.00	800.00	1150	20230207	-48.70	541	20231026	9.06	1150	-48.70	20230207	541	9.06	20231026	1150	-48.70	20230207	541	9.06	20231026	N	049470	1000	588 억	797211	N	N	N	N
134	20231206	120435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	590	0	3	0.00	25274468	43303	80.52	580	590	580	767	413	590	583.67	1.35	0	-653	606	597	589	580	572	602	585	589	177	1000	410	1	1	58862249	347	-4.76	0.74	12	0.07	-124.00	800.00	1150	20230207	-48.70	541	20231026	9.06	1150	-48.70	20230207	541	9.06	20231026	1150	-48.70	20230207	541	9.06	20231026	N	049470	1000	588 억	797211	N	N	N	N
135	20231206	110442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	588	-2	5	-0.34	21678692	37170	69.12	580	590	580	767	413	590	583.23	1.35	0	-649	606	597	589	580	572	602	585	589	177	1000	410	1	1	58862249	346	-4.74	0.73	12	0.06	-124.00	800.00	1150	20230207	-48.87	541	20231026	8.69	1150	-48.87	20230207	541	8.69	20231026	1150	-48.87	20230207	541	8.69	20231026	N	049470	1000	588 억	797211	N	N	N	N
136	20231206	100438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	588	-2	5	-0.34	16663179	28653	53.28	580	588	580	767	413	590	581.55	1.35	0	-646	606	597	589	580	572	602	585	589	177	1000	410	1	1	58862249	346	-4.74	0.73	12	0.05	-124.00	800.00	1150	20230207	-48.87	541	20231026	8.69	1150	-48.87	20230207	541	8.69	20231026	1150	-48.87	20230207	541	8.69	20231026	N	049470	1000	588 억	797211	N	N	N	N
137	20231206	090439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	585	-5	5	-0.85	377647	651	1.21	580	585	580	767	413	590	580.10	1.35	0	-42	606	597	589	580	572	602	585	589	177	1000	410	1	1	58862249	344	-4.72	0.73	12	0.00	-124.00	800.00	1150	20230207	-49.13	541	20231026	8.13	1150	-49.13	20230207	541	8.13	20231026	1150	-49.13	20230207	541	8.13	20231026	N	049470	1000	588 억	797211	N	N	N	N
138	20231205	160440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	590	9	2	1.55	31592423	53779	40.98	588	598	581	755	407	581	587.45	1.36	0	-434	613	596	583	566	553	605	575	589	174	1000	400	1	1	58862249	347	-4.76	0.74	12	0.09	-124.00	800.00	1150	20230207	-48.70	541	20231026	9.06	1150	-48.70	20230207	541	9.06	20231026	1150	-48.70	20230207	541	9.06	20231026	N	049470	1000	588 억	797645	N	N	N	N
139	20231205	150439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	588	7	2	1.20	29121764	49565	37.77	588	598	581	755	407	581	587.55	1.36	0	-137	613	596	583	566	553	605	575	589	174	1000	400	1	1	58862249	346	-4.74	0.73	12	0.08	-124.00	800.00	1150	20230207	-48.87	541	20231026	8.69	1150	-48.87	20230207	541	8.69	20231026	1150	-48.87	20230207	541	8.69	20231026	N	049470	1000	588 억	797645	N	N	N	N
140	20231205	140439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	589	8	2	1.38	23857519	40576	30.92	588	598	581	755	407	581	587.97	1.36	0	-158	613	596	583	566	553	605	575	589	174	1000	400	1	1	58862249	347	-4.75	0.74	12	0.07	-124.00	800.00	1150	20230207	-48.78	541	20231026	8.87	1150	-48.78	20230207	541	8.87	20231026	1150	-48.78	20230207	541	8.87	20231026	N	049470	1000	588 억	797645	N	N	N	N
141	20231205	130439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	589	8	2	1.38	21799536	37063	28.24	588	598	581	755	407	581	588.18	1.36	0	-157	613	596	583	566	553	605	575	589	174	1000	400	1	1	58862249	347	-4.75	0.74	12	0.06	-124.00	800.00	1150	20230207	-48.78	541	20231026	8.87	1150	-48.78	20230207	541	8.87	20231026	1150	-48.78	20230207	541	8.87	20231026	N	049470	1000	588 억	797645	N	N	N	N
142	20231205	120436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	589	8	2	1.38	16915553	28768	21.92	588	598	581	755	407	581	588.00	1.36	0	-145	613	596	583	566	553	605	575	589	174	1000	400	1	1	58862249	347	-4.75	0.74	12	0.05	-124.00	800.00	1150	20230207	-48.78	541	20231026	8.87	1150	-48.78	20230207	541	8.87	20231026	1150	-48.78	20230207	541	8.87	20231026	N	049470	1000	588 억	797645	N	N	N	N
143	20231205	110436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	588	7	2	1.20	13795870	23476	17.89	588	598	581	755	407	581	587.66	1.36	0	387	613	596	583	566	553	605	575	589	174	1000	400	1	1	58862249	346	-4.74	0.73	12	0.04	-124.00	800.00	1150	20230207	-48.87	541	20231026	8.69	1150	-48.87	20230207	541	8.69	20231026	1150	-48.87	20230207	541	8.69	20231026	N	049470	1000	588 억	797645	N	N	N	N
144	20231205	100436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	591	10	2	1.72	10593228	17995	13.71	588	598	581	755	407	581	588.68	1.36	0	-207	613	596	583	566	553	605	575	589	174	1000	400	1	1	58862249	348	-4.77	0.74	12	0.03	-124.00	800.00	1150	20230207	-48.61	541	20231026	9.24	1150	-48.61	20230207	541	9.24	20231026	1150	-48.61	20230207	541	9.24	20231026	N	049470	1000	588 억	797645	N	N	N	N
145	20231205	090434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	588	7	2	1.20	1065440	1832	1.40	588	588	581	755	407	581	581.57	1.36	0	-21	613	596	583	566	553	605	575	589	174	1000	400	1	1	58862249	346	-4.74	0.73	12	0.00	-124.00	800.00	1150	20230207	-48.87	541	20231026	8.69	1150	-48.87	20230207	541	8.69	20231026	1150	-48.87	20230207	541	8.69	20231026	N	049470	1000	588 억	797645	N	N	N	N
146	20231204	160435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	581	1	2	0.17	77184816	131242	763.79	571	600	570	754	406	580	588.11	1.36	0	-979	588	584	577	573	566	580	569	589	174	1000	400	1	1	58862249	342	-4.69	0.73	12	0.22	-124.00	800.00	1150	20230207	-49.48	541	20231026	7.39	1150	-49.48	20230207	541	7.39	20231026	1150	-49.48	20230207	541	7.39	20231026	N	049470	1000	588 억	798624	N	N	N	N
147	20231204	150436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	585	5	2	0.86	76432062	129949	756.26	571	600	570	754	406	580	588.17	1.36	0	-979	588	584	577	573	566	580	569	589	174	1000	400	1	1	58862249	344	-4.72	0.73	12	0.22	-124.00	800.00	1150	20230207	-49.13	541	20231026	8.13	1150	-49.13	20230207	541	8.13	20231026	1150	-49.13	20230207	541	8.13	20231026	N	049470	1000	588 억	798624	N	N	N	N
148	20231204	140433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	584	4	2	0.69	73189247	124392	723.92	571	600	570	754	406	580	588.38	1.36	0	-993	588	584	577	573	566	580	569	589	174	1000	400	1	1	58862249	344	-4.71	0.73	12	0.21	-124.00	800.00	1150	20230207	-49.22	541	20231026	7.95	1150	-49.22	20230207	541	7.95	20231026	1150	-49.22	20230207	541	7.95	20231026	N	049470	1000	588 억	798624	N	N	N	N
149	20231204	130433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	581	1	2	0.17	69523762	118104	687.33	571	600	570	754	406	580	588.67	1.36	0	-1058	588	584	577	573	566	580	569	589	174	1000	400	1	1	58862249	342	-4.69	0.73	12	0.20	-124.00	800.00	1150	20230207	-49.48	541	20231026	7.39	1150	-49.48	20230207	541	7.39	20231026	1150	-49.48	20230207	541	7.39	20231026	N	049470	1000	588 억	798624	N	N	N	N
150	20231204	120432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	584	4	2	0.69	64379245	109310	636.15	571	600	570	754	406	580	588.96	1.36	0	-743	588	584	577	573	566	580	569	589	174	1000	400	1	1	58862249	344	-4.71	0.73	12	0.19	-124.00	800.00	1150	20230207	-49.22	541	20231026	7.95	1150	-49.22	20230207	541	7.95	20231026	1150	-49.22	20230207	541	7.95	20231026	N	049470	1000	588 억	798624	N	N	N	N
151	20231204	110435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	588	8	2	1.38	60514386	102748	597.96	571	600	570	754	406	580	588.96	1.36	0	-210	588	584	577	573	566	580	569	589	174	1000	400	1	1	58862249	346	-4.74	0.73	12	0.17	-124.00	800.00	1150	20230207	-48.87	541	20231026	8.69	1150	-48.87	20230207	541	8.69	20231026	1150	-48.87	20230207	541	8.69	20231026	N	049470	1000	588 억	798624	N	N	N	N
152	20231204	100434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	591	11	2	1.90	42403345	72297	420.75	571	596	570	754	406	580	586.52	1.36	0	-789	588	584	577	573	566	580	569	589	174	1000	400	1	1	58862249	348	-4.77	0.74	12	0.12	-124.00	800.00	1150	20230207	-48.61	541	20231026	9.24	1150	-48.61	20230207	541	9.24	20231026	1150	-48.61	20230207	541	9.24	20231026	N	049470	1000	588 억	798624	N	N	N	N
153	20231204	090433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	573	-7	5	-1.21	186158	326	1.90	571	573	571	754	406	580	571.04	1.36	0	-18	588	584	577	573	566	580	569	589	174	1000	400	1	1	58862249	337	-4.62	0.72	12	0.00	-124.00	800.00	1150	20230207	-50.17	541	20231026	5.91	1150	-50.17	20230207	541	5.91	20231026	1150	-50.17	20230207	541	5.91	20231026	N	049470	1000	588 억	798624	N	N	N	N
154	20231201	160433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	580	1	2	0.17	9904344	17183	59.17	581	581	570	752	406	579	576.40	1.36	0	-2374	591	585	578	572	565	588	575	589	173	1000	400	1	1	58862249	341	-4.68	0.72	12	0.03	-124.00	800.00	1150	20230207	-49.57	541	20231026	7.21	1150	-49.57	20230207	541	7.21	20231026	1150	-49.57	20230207	541	7.21	20231026	N	049470	1000	588 억	800998	N	N	N	N
155	20231201	150433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	575	-4	5	-0.69	8942316	15512	53.41	581	581	570	752	406	579	576.48	1.36	0	-2221	591	585	578	572	565	588	575	589	173	1000	400	1	1	58862249	338	-4.64	0.72	12	0.03	-124.00	800.00	1150	20230207	-50.00	541	20231026	6.28	1150	-50.00	20230207	541	6.28	20231026	1150	-50.00	20230207	541	6.28	20231026	N	049470	1000	588 억	800998	N	N	N	N
156	20231201	140433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	576	-3	5	-0.52	8301090	14403	49.60	581	581	570	752	406	579	576.34	1.36	0	-2258	591	585	578	572	565	588	575	589	173	1000	400	1	1	58862249	339	-4.65	0.72	12	0.02	-124.00	800.00	1150	20230207	-49.91	541	20231026	6.47	1150	-49.91	20230207	541	6.47	20231026	1150	-49.91	20230207	541	6.47	20231026	N	049470	1000	588 억	800998	N	N	N	N
157	20231201	130432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	579	0	3	0.00	6699500	11623	40.02	581	581	570	752	406	579	576.40	1.36	0	-2138	591	585	578	572	565	588	575	589	173	1000	400	1	1	58862249	341	-4.67	0.72	12	0.02	-124.00	800.00	1150	20230207	-49.65	541	20231026	7.02	1150	-49.65	20230207	541	7.02	20231026	1150	-49.65	20230207	541	7.02	20231026	N	049470	1000	588 억	800998	N	N	N	N
158	20231201	120435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	576	-3	5	-0.52	6694299	11614	39.99	581	581	570	752	406	579	576.40	1.36	0	-2133	591	585	578	572	565	588	575	589	173	1000	400	1	1	58862249	339	-4.65	0.72	12	0.02	-124.00	800.00	1150	20230207	-49.91	541	20231026	6.47	1150	-49.91	20230207	541	6.47	20231026	1150	-49.91	20230207	541	6.47	20231026	N	049470	1000	588 억	800998	N	N	N	N
159	20231201	110434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	579	0	3	0.00	2883234	5016	17.27	581	581	570	752	406	579	574.81	1.36	0	-552	591	585	578	572	565	588	575	589	173	1000	400	1	1	58862249	341	-4.67	0.72	12	0.01	-124.00	800.00	1150	20230207	-49.65	541	20231026	7.02	1150	-49.65	20230207	541	7.02	20231026	1150	-49.65	20230207	541	7.02	20231026	N	049470	1000	588 억	800998	N	N	N	N
160	20231201	100436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	572	-7	5	-1.21	2155529	3756	12.93	581	581	570	752	406	579	573.89	1.36	0	-404	591	585	578	572	565	588	575	589	173	1000	400	1	1	58862249	337	-4.61	0.71	12	0.01	-124.00	800.00	1150	20230207	-50.26	541	20231026	5.73	1150	-50.26	20230207	541	5.73	20231026	1150	-50.26	20230207	541	5.73	20231026	N	049470	1000	588 억	800998	N	N	N	N
161	20231201	090431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	581	2	2	0.35	430230	741	2.55	581	581	576	752	406	579	580.61	1.36	0	-130	591	585	578	572	565	588	575	589	173	1000	400	1	1	58862249	342	-4.69	0.73	12	0.00	-124.00	800.00	1150	20230207	-49.48	541	20231026	7.39	1150	-49.48	20230207	541	7.39	20231026	1150	-49.48	20230207	541	7.39	20231026	N	049470	1000	588 억	800998	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History