KissMeData/138580/price/prices-20240101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

52 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13090	190	2	1.47	382890960	29487	32.74	12850	13210	12760	16770	9030	12900	12985.08	1.61	8670	13633	13266	13063	12696	12493	13165	12595	113	3870	500	9030	10	1	22556163	2953	26.82	4.11	12	0.13	488.00	3186.00	17880	20231220	-26.79	7750	20230125	68.90	13700	-4.45	20240111	12530	4.47	20240105	17880	-26.79	20231220	7750	68.90	20230125	1.88	N	138580	500	112 억	362368	N	N	1	N	N
3	20240123	110842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	300	2	2.33	331235070	25554	28.37	12850	13210	12760	16770	9030	12900	12962.16	1.61	8363	13633	13266	13063	12696	12493	13165	12595	113	3870	500	9030	10	1	22556163	2977	27.05	4.14	12	0.11	488.00	3186.00	17880	20231220	-26.17	7750	20230125	70.32	13700	-3.65	20240111	12530	5.35	20240105	17880	-26.17	20231220	7750	70.32	20230125	1.88	N	138580	500	112 억	362368	N	N	1	N	N
4	20240123	100842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13010	110	2	0.85	210721310	16335	18.14	12850	13040	12760	16770	9030	12900	12899.99	1.61	2347	13633	13266	13063	12696	12493	13165	12595	113	3870	500	9030	10	1	22556163	2935	26.66	4.08	12	0.07	488.00	3186.00	17880	20231220	-27.24	7750	20230125	67.87	13700	-5.04	20240111	12530	3.83	20240105	17880	-27.24	20231220	7750	67.87	20230125	1.88	N	138580	500	112 억	362368	N	N	1	N	N
5	20240123	090843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12870	-30	5	-0.23	47859170	3736	4.15	12850	12880	12760	16770	9030	12900	12810.27	1.61	-1639	13633	13266	13063	12696	12493	13165	12595	113	3870	500	9030	10	1	22556163	2903	26.37	4.04	12	0.02	488.00	3186.00	17880	20231220	-28.02	7750	20230125	66.06	13700	-6.06	20240111	12530	2.71	20240105	17880	-28.02	20231220	7750	66.06	20230125	1.88	N	138580	500	112 억	362368	N	N	1	N	N
6	20240119	160837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	190	2	1.46	1405134380	105917	133.72	13060	13450	13060	16910	9110	13010	13266.50	1.59	25946	13590	13300	12960	12670	12330	13445	12815	113	3900	500	9100	10	1	22556163	2977	27.05	4.14	12	0.47	488.00	3186.00	17880	20231220	-26.17	7470	20230113	76.71	13700	-3.65	20240111	12530	5.35	20240105	17880	-26.17	20231220	7750	70.32	20230125	1.91	N	138580	500	112 억	358013	N	N	4	N	N
7	20240119	150840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13250	240	2	1.84	1339425760	100951	127.45	13060	13450	13060	16910	9110	13010	13268.08	1.59	27778	13590	13300	12960	12670	12330	13445	12815	113	3900	500	9100	10	1	22556163	2989	27.15	4.16	12	0.45	488.00	3186.00	17880	20231220	-25.89	7470	20230113	77.38	13700	-3.28	20240111	12530	5.75	20240105	17880	-25.89	20231220	7750	70.97	20230125	1.91	N	138580	500	112 억	358013	N	N	4	N	N
8	20240119	140838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	190	2	1.46	1256558290	94660	119.51	13060	13450	13060	16910	9110	13010	13274.44	1.59	27691	13590	13300	12960	12670	12330	13445	12815	113	3900	500	9100	10	1	22556163	2977	27.05	4.14	12	0.42	488.00	3186.00	17880	20231220	-26.17	7470	20230113	76.71	13700	-3.65	20240111	12530	5.35	20240105	17880	-26.17	20231220	7750	70.32	20230125	1.91	N	138580	500	112 억	358013	N	N	4	N	N
9	20240119	130838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13300	290	2	2.23	1125348450	84760	107.01	13060	13450	13060	16910	9110	13010	13276.88	1.59	27354	13590	13300	12960	12670	12330	13445	12815	113	3900	500	9100	10	1	22556163	3000	27.25	4.17	12	0.38	488.00	3186.00	17880	20231220	-25.62	7470	20230113	78.05	13700	-2.92	20240111	12530	6.15	20240105	17880	-25.62	20231220	7750	71.61	20230125	1.91	N	138580	500	112 억	358013	N	N	4	N	N
10	20240119	120842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13300	290	2	2.23	1001977520	75479	95.29	13060	13450	13060	16910	9110	13010	13274.92	1.59	29688	13590	13300	12960	12670	12330	13445	12815	113	3900	500	9100	10	1	22556163	3000	27.25	4.17	12	0.33	488.00	3186.00	17880	20231220	-25.62	7470	20230113	78.05	13700	-2.92	20240111	12530	6.15	20240105	17880	-25.62	20231220	7750	71.61	20230125	1.91	N	138580	500	112 억	358013	N	N	4	N	N
11	20240119	110841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13290	280	2	2.15	648290220	48970	61.83	13060	13420	13060	16910	9110	13010	13238.52	1.59	27841	13590	13300	12960	12670	12330	13445	12815	113	3900	500	9100	10	1	22556163	2998	27.23	4.17	12	0.22	488.00	3186.00	17880	20231220	-25.67	7470	20230113	77.91	13700	-2.99	20240111	12530	6.07	20240105	17880	-25.67	20231220	7750	71.48	20230125	1.91	N	138580	500	112 억	358013	N	N	4	N	N
12	20240119	100845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13250	240	2	1.84	370936250	27990	35.34	13060	13420	13060	16910	9110	13010	13252.46	1.59	16037	13590	13300	12960	12670	12330	13445	12815	113	3900	500	9100	10	1	22556163	2989	27.15	4.16	12	0.12	488.00	3186.00	17880	20231220	-25.89	7470	20230113	77.38	13700	-3.28	20240111	12530	5.75	20240105	17880	-25.89	20231220	7750	70.97	20230125	1.91	N	138580	500	112 억	358013	N	N	4	N	N
13	20240119	090838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	190	2	1.46	133596290	10090	12.74	13060	13420	13060	16910	9110	13010	13240.49	1.59	7741	13590	13300	12960	12670	12330	13445	12815	113	3900	500	9100	10	1	22556163	2977	27.05	4.14	12	0.04	488.00	3186.00	17880	20231220	-26.17	7470	20230113	76.71	13700	-3.65	20240111	12530	5.35	20240105	17880	-26.17	20231220	7750	70.32	20230125	1.91	N	138580	500	112 억	358013	N	N	4	N	N
14	20240118	160836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13010	330	2	2.60	1022655160	79023	91.65	12680	13250	12620	16480	8880	12680	12940.98	1.50	19020	13573	13126	12843	12396	12113	12985	12255	113	3800	500	8870	10	1	22556163	2935	26.66	4.08	12	0.35	488.00	3186.00	17880	20231220	-27.24	7460	20230112	74.40	13700	-5.04	20240111	12530	3.83	20240105	17880	-27.24	20231220	7750	67.87	20230125	1.91	N	138580	500	112 억	339064	N	N	4	N	N
15	20240118	150837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13050	370	2	2.92	940109400	72701	84.32	12680	13250	12620	16480	8880	12680	12931.18	1.50	16383	13573	13126	12843	12396	12113	12985	12255	113	3800	500	8870	10	1	22556163	2944	26.74	4.10	12	0.32	488.00	3186.00	17880	20231220	-27.01	7460	20230112	74.93	13700	-4.74	20240111	12530	4.15	20240105	17880	-27.01	20231220	7750	68.39	20230125	1.91	N	138580	500	112 억	339064	N	N	6	N	N
16	20240118	140838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12970	290	2	2.29	862986100	66764	77.43	12680	13250	12620	16480	8880	12680	12925.92	1.50	13785	13573	13126	12843	12396	12113	12985	12255	113	3800	500	8870	10	1	22556163	2926	26.58	4.07	12	0.30	488.00	3186.00	17880	20231220	-27.46	7460	20230112	73.86	13700	-5.33	20240111	12530	3.51	20240105	17880	-27.46	20231220	7750	67.35	20230125	1.91	N	138580	500	112 억	339064	N	N	6	N	N
17	20240118	130835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13100	420	2	3.31	758167630	58698	68.08	12680	13250	12620	16480	8880	12680	12916.41	1.50	14962	13573	13126	12843	12396	12113	12985	12255	113	3800	500	8870	10	1	22556163	2955	26.84	4.11	12	0.26	488.00	3186.00	17880	20231220	-26.73	7460	20230112	75.60	13700	-4.38	20240111	12530	4.55	20240105	17880	-26.73	20231220	7750	69.03	20230125	1.91	N	138580	500	112 억	339064	N	N	6	N	N
18	20240118	120838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13000	320	2	2.52	513098080	40036	46.43	12680	13070	12620	16480	8880	12680	12815.92	1.50	9020	13573	13126	12843	12396	12113	12985	12255	113	3800	500	8870	10	1	22556163	2932	26.64	4.08	12	0.18	488.00	3186.00	17880	20231220	-27.29	7460	20230112	74.26	13700	-5.11	20240111	12530	3.75	20240105	17880	-27.29	20231220	7750	67.74	20230125	1.91	N	138580	500	112 억	339064	N	N	6	N	N
19	20240118	110839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13020	340	2	2.68	426982080	33426	38.77	12680	13030	12620	16480	8880	12680	12773.95	1.50	8217	13573	13126	12843	12396	12113	12985	12255	113	3800	500	8870	10	1	22556163	2937	26.68	4.09	12	0.15	488.00	3186.00	17880	20231220	-27.18	7460	20230112	74.53	13700	-4.96	20240111	12530	3.91	20240105	17880	-27.18	20231220	7750	68.00	20230125	1.91	N	138580	500	112 억	339064	N	N	6	N	N
20	20240118	100835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12920	240	2	1.89	345739170	27164	31.50	12680	12920	12620	16480	8880	12680	12727.84	1.50	7393	13573	13126	12843	12396	12113	12985	12255	113	3800	500	8870	10	1	22556163	2914	26.48	4.06	12	0.12	488.00	3186.00	17880	20231220	-27.74	7460	20230112	73.19	13700	-5.69	20240111	12530	3.11	20240105	17880	-27.74	20231220	7750	66.71	20230125	1.91	N	138580	500	112 억	339064	N	N	6	N	N
21	20240118	090835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12620	-60	5	-0.47	79351640	6241	7.24	12680	12840	12620	16480	8880	12680	12714.57	1.50	-4150	13573	13126	12843	12396	12113	12985	12255	113	3800	500	8870	10	1	22556163	2847	25.86	3.96	12	0.03	488.00	3186.00	17880	20231220	-29.42	7460	20230112	69.17	13700	-7.88	20240111	12530	0.72	20240105	17880	-29.42	20231220	7750	62.84	20230125	1.91	N	138580	500	112 억	339064	N	N	6	N	N
22	20240117	160834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12680	-500	5	-3.79	1098785220	85555	105.21	13180	13290	12560	17130	9230	13180	12843.13	1.55	358	13613	13396	13153	12936	12693	13275	12815	113	3950	500	9220	10	1	22556163	2860	25.98	3.98	12	0.38	488.00	3186.00	17880	20231220	-29.08	7250	20230111	74.90	13700	-7.45	20240111	12530	1.20	20240105	17880	-29.08	20231220	7750	63.61	20230125	1.93	N	138580	500	112 억	350098	N	N	6	N	N
23	20240117	150837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12760	-420	5	-3.19	1030804520	80198	98.62	13180	13290	12560	17130	9230	13180	12853.24	1.55	824	13613	13396	13153	12936	12693	13275	12815	113	3950	500	9220	10	1	22556163	2878	26.15	4.01	12	0.36	488.00	3186.00	17880	20231220	-28.64	7250	20230111	76.00	13700	-6.86	20240111	12530	1.84	20240105	17880	-28.64	20231220	7750	64.65	20230125	1.93	N	138580	500	112 억	350098	N	N	9	N	N
24	20240117	140834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12750	-430	5	-3.26	914404330	71057	87.38	13180	13290	12560	17130	9230	13180	12868.60	1.55	-13	13613	13396	13153	12936	12693	13275	12815	113	3950	500	9220	10	1	22556163	2876	26.13	4.00	12	0.32	488.00	3186.00	17880	20231220	-28.69	7250	20230111	75.86	13700	-6.93	20240111	12530	1.76	20240105	17880	-28.69	20231220	7750	64.52	20230125	1.93	N	138580	500	112 억	350098	N	N	9	N	N
25	20240117	130834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12650	-530	5	-4.02	682251070	52714	64.82	13180	13290	12630	17130	9230	13180	12942.50	1.55	-2497	13613	13396	13153	12936	12693	13275	12815	113	3950	500	9220	10	1	22556163	2853	25.92	3.97	12	0.23	488.00	3186.00	17880	20231220	-29.25	7250	20230111	74.48	13700	-7.66	20240111	12530	0.96	20240105	17880	-29.25	20231220	7750	63.23	20230125	1.93	N	138580	500	112 억	350098	N	N	9	N	N
26	20240117	120836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13000	-180	5	-1.37	415470510	31910	39.24	13180	13290	12910	17130	9230	13180	13020.07	1.55	654	13613	13396	13153	12936	12693	13275	12815	113	3950	500	9220	10	1	22556163	2932	26.64	4.08	12	0.14	488.00	3186.00	17880	20231220	-27.29	7250	20230111	79.31	13700	-5.11	20240111	12530	3.75	20240105	17880	-27.29	20231220	7750	67.74	20230125	1.93	N	138580	500	112 억	350098	N	N	9	N	N
27	20240117	110836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13050	-130	5	-0.99	355237660	27287	33.56	13180	13290	12910	17130	9230	13180	13018.57	1.55	791	13613	13396	13153	12936	12693	13275	12815	113	3950	500	9220	10	1	22556163	2944	26.74	4.10	12	0.12	488.00	3186.00	17880	20231220	-27.01	7250	20230111	80.00	13700	-4.74	20240111	12530	4.15	20240105	17880	-27.01	20231220	7750	68.39	20230125	1.93	N	138580	500	112 억	350098	N	N	9	N	N
28	20240117	100833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13030	-150	5	-1.14	263021310	20224	24.87	13180	13290	12910	17130	9230	13180	13005.40	1.55	-2446	13613	13396	13153	12936	12693	13275	12815	113	3950	500	9220	10	1	22556163	2939	26.70	4.09	12	0.09	488.00	3186.00	17880	20231220	-27.13	7250	20230111	79.72	13700	-4.89	20240111	12530	3.99	20240105	17880	-27.13	20231220	7750	68.13	20230125	1.93	N	138580	500	112 억	350098	N	N	9	N	N
29	20240117	090836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13080	-100	5	-0.76	49341950	3746	4.61	13180	13290	13070	17130	9230	13180	13171.90	1.55	-2149	13613	13396	13153	12936	12693	13275	12815	113	3950	500	9220	10	1	22556163	2950	26.80	4.11	12	0.02	488.00	3186.00	17880	20231220	-26.85	7250	20230111	80.41	13700	-4.53	20240111	12530	4.39	20240105	17880	-26.85	20231220	7750	68.77	20230125	1.93	N	138580	500	112 억	350098	N	N	9	N	N
30	20240116	160833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13180	-100	5	-0.75	1058879140	80854	135.94	13340	13370	12910	17260	9300	13280	13096.18	1.56	-1636	13660	13470	13160	12970	12660	13565	13065	113	3980	500	9290	10	1	22556163	2973	27.01	4.14	12	0.36	488.00	3186.00	17880	20231220	-26.29	7080	20230110	86.16	13700	-3.80	20240111	12530	5.19	20240105	17880	-26.29	20231220	7530	75.03	20230116	1.91	N	138580	500	112 억	351734	N	N	9	N	N
31	20240116	150832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13230	-50	5	-0.38	976869450	74645	125.50	13340	13370	12910	17260	9300	13280	13086.87	1.56	-1496	13660	13470	13160	12970	12660	13565	13065	113	3980	500	9290	10	1	22556163	2984	27.11	4.15	12	0.33	488.00	3186.00	17880	20231220	-26.01	7080	20230110	86.86	13700	-3.43	20240111	12530	5.59	20240105	17880	-26.01	20231220	7530	75.70	20230116	1.91	N	138580	500	112 억	351734	N	N	0	N	N
32	20240116	140834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13000	-280	5	-2.11	607621620	46533	78.24	13340	13340	12910	17260	9300	13280	13057.86	1.56	-3430	13660	13470	13160	12970	12660	13565	13065	113	3980	500	9290	10	1	22556163	2932	26.64	4.08	12	0.21	488.00	3186.00	17880	20231220	-27.29	7080	20230110	83.62	13700	-5.11	20240111	12530	3.75	20240105	17880	-27.29	20231220	7530	72.64	20230116	1.91	N	138580	500	112 억	351734	N	N	0	N	N
33	20240116	130835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13050	-230	5	-1.73	443649850	33947	57.08	13340	13340	12910	17260	9300	13280	13068.90	1.56	-4328	13660	13470	13160	12970	12660	13565	13065	113	3980	500	9290	10	1	22556163	2944	26.74	4.10	12	0.15	488.00	3186.00	17880	20231220	-27.01	7080	20230110	84.32	13700	-4.74	20240111	12530	4.15	20240105	17880	-27.01	20231220	7530	73.31	20230116	1.91	N	138580	500	112 억	351734	N	N	0	N	N
34	20240116	120833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13040	-240	5	-1.81	406303600	31087	52.27	13340	13340	12910	17260	9300	13280	13069.89	1.56	-5183	13660	13470	13160	12970	12660	13565	13065	113	3980	500	9290	10	1	22556163	2941	26.72	4.09	12	0.14	488.00	3186.00	17880	20231220	-27.07	7080	20230110	84.18	13700	-4.82	20240111	12530	4.07	20240105	17880	-27.07	20231220	7530	73.17	20230116	1.91	N	138580	500	112 억	351734	N	N	0	N	N
35	20240116	110831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13070	-210	5	-1.58	314111570	24013	40.37	13340	13340	12910	17260	9300	13280	13080.90	1.56	-6244	13660	13470	13160	12970	12660	13565	13065	113	3980	500	9290	10	1	22556163	2948	26.78	4.10	12	0.11	488.00	3186.00	17880	20231220	-26.90	7080	20230110	84.60	13700	-4.60	20240111	12530	4.31	20240105	17880	-26.90	20231220	7530	73.57	20230116	1.91	N	138580	500	112 억	351734	N	N	0	N	N
36	20240116	100831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12940	-340	5	-2.56	233752260	17840	29.99	13340	13340	12910	17260	9300	13280	13102.71	1.56	-6230	13660	13470	13160	12970	12660	13565	13065	113	3980	500	9290	10	1	22556163	2919	26.52	4.06	12	0.08	488.00	3186.00	17880	20231220	-27.63	7080	20230110	82.77	13700	-5.55	20240111	12530	3.27	20240105	17880	-27.63	20231220	7530	71.85	20230116	1.91	N	138580	500	112 억	351734	N	N	0	N	N
37	20240116	090829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13310	30	2	0.23	31023920	2334	3.92	13340	13340	13200	17260	9300	13280	13292.17	1.56	-1437	13660	13470	13160	12970	12660	13565	13065	113	3980	500	9290	10	1	22556163	3002	27.27	4.18	12	0.01	488.00	3186.00	17880	20231220	-25.56	7080	20230110	87.99	13700	-2.85	20240111	12530	6.23	20240105	17880	-25.56	20231220	7530	76.76	20230116	1.91	N	138580	500	112 억	351734	N	N	0	N	N
38	20240115	160830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13280	250	2	1.92	771692480	58683	84.11	13030	13350	12850	16930	9130	13030	13149.58	1.53	7416	13650	13340	13170	12860	12690	13255	12775	113	3900	500	9120	10	1	22556163	2995	27.21	4.17	12	0.26	488.00	3186.00	17880	20231220	-25.73	7070	20230109	87.84	13700	-3.07	20240111	12530	5.99	20240105	17880	-25.73	20231220	7530	76.36	20230116	1.89	N	138580	500	112 억	345318	N	N	0	N	N
39	20240115	150830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13180	150	2	1.15	635318450	48364	69.32	13030	13350	12850	16930	9130	13030	13136.21	1.53	6833	13650	13340	13170	12860	12690	13255	12775	113	3900	500	9120	10	1	22556163	2973	27.01	4.14	12	0.21	488.00	3186.00	17880	20231220	-26.29	7070	20230109	86.42	13700	-3.80	20240111	12530	5.19	20240105	17880	-26.29	20231220	7530	75.03	20230116	1.89	N	138580	500	112 억	345318	N	N	0	N	N
40	20240115	140830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	170	2	1.30	577136910	43945	62.99	13030	13350	12850	16930	9130	13030	13133.19	1.53	7378	13650	13340	13170	12860	12690	13255	12775	113	3900	500	9120	10	1	22556163	2977	27.05	4.14	12	0.19	488.00	3186.00	17880	20231220	-26.17	7070	20230109	86.70	13700	-3.65	20240111	12530	5.35	20240105	17880	-26.17	20231220	7530	75.30	20230116	1.89	N	138580	500	112 억	345318	N	N	0	N	N
41	20240115	130828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13170	140	2	1.07	536656880	40877	58.59	13030	13350	12850	16930	9130	13030	13128.60	1.53	7788	13650	13340	13170	12860	12690	13255	12775	113	3900	500	9120	10	1	22556163	2971	26.99	4.13	12	0.18	488.00	3186.00	17880	20231220	-26.34	7070	20230109	86.28	13700	-3.87	20240111	12530	5.11	20240105	17880	-26.34	20231220	7530	74.90	20230116	1.89	N	138580	500	112 억	345318	N	N	0	N	N
42	20240115	120830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13150	120	2	0.92	515597500	39276	56.30	13030	13350	12850	16930	9130	13030	13127.57	1.53	7944	13650	13340	13170	12860	12690	13255	12775	113	3900	500	9120	10	1	22556163	2966	26.95	4.13	12	0.17	488.00	3186.00	17880	20231220	-26.45	7070	20230109	86.00	13700	-4.01	20240111	12530	4.95	20240105	17880	-26.45	20231220	7530	74.63	20230116	1.89	N	138580	500	112 억	345318	N	N	0	N	N
43	20240115	110829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13090	60	2	0.46	467187890	35582	51.00	13030	13350	12850	16930	9130	13030	13129.92	1.53	6617	13650	13340	13170	12860	12690	13255	12775	113	3900	500	9120	10	1	22556163	2953	26.82	4.11	12	0.16	488.00	3186.00	17880	20231220	-26.79	7070	20230109	85.15	13700	-4.45	20240111	12530	4.47	20240105	17880	-26.79	20231220	7530	73.84	20230116	1.89	N	138580	500	112 억	345318	N	N	0	N	N
44	20240115	100827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13180	150	2	1.15	424479310	32332	46.34	13030	13350	12850	16930	9130	13030	13128.80	1.53	6894	13650	13340	13170	12860	12690	13255	12775	113	3900	500	9120	10	1	22556163	2973	27.01	4.14	12	0.14	488.00	3186.00	17880	20231220	-26.29	7070	20230109	86.42	13700	-3.80	20240111	12530	5.19	20240105	17880	-26.29	20231220	7530	75.03	20230116	1.89	N	138580	500	112 억	345318	N	N	0	N	N
45	20240115	090829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12860	-170	5	-1.30	99122840	7666	10.99	13030	13080	12850	16930	9130	13030	12930.06	1.53	-1247	13650	13340	13170	12860	12690	13255	12775	113	3900	500	9120	10	1	22556163	2901	26.35	4.04	12	0.03	488.00	3186.00	17880	20231220	-28.08	7070	20230109	81.90	13700	-6.13	20240111	12530	2.63	20240105	17880	-28.08	20231220	7530	70.78	20230116	1.89	N	138580	500	112 억	345318	N	N	0	N	N
46	20240112	160840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13030	-190	5	-1.44	912224740	69357	83.72	13250	13480	13000	17180	9260	13220	13152.97	1.53	-301	13860	13540	13380	13060	12900	13460	12980	113	3960	500	9250	10	1	22556163	2939	26.70	4.09	12	0.31	488.00	3186.00	17880	20231220	-27.13	6890	20230106	89.11	13700	-4.89	20240111	12530	3.99	20240105	17880	-27.13	20231220	7460	74.66	20230112	1.89	N	138580	500	112 억	345645	N	N	0	N	N
47	20240112	150828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13070	-150	5	-1.13	882693280	67092	80.99	13250	13480	13000	17180	9260	13220	13156.46	1.53	-347	13860	13540	13380	13060	12900	13460	12980	113	3960	500	9250	10	1	22556163	2948	26.78	4.10	12	0.30	488.00	3186.00	17880	20231220	-26.90	6890	20230106	89.70	13700	-4.60	20240111	12530	4.31	20240105	17880	-26.90	20231220	7460	75.20	20230112	1.89	N	138580	500	112 억	345645	N	N	0	N	N
48	20240112	140826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13060	-160	5	-1.21	840408940	63849	77.07	13250	13480	13000	17180	9260	13220	13162.44	1.53	-467	13860	13540	13380	13060	12900	13460	12980	113	3960	500	9250	10	1	22556163	2946	26.76	4.10	12	0.28	488.00	3186.00	17880	20231220	-26.96	6890	20230106	89.55	13700	-4.67	20240111	12530	4.23	20240105	17880	-26.96	20231220	7460	75.07	20230112	1.89	N	138580	500	112 억	345645	N	N	0	N	N
49	20240112	130822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13140	-80	5	-0.61	650514690	49277	59.48	13250	13480	13000	17180	9260	13220	13201.18	1.53	1439	13860	13540	13380	13060	12900	13460	12980	113	3960	500	9250	10	1	22556163	2964	26.93	4.12	12	0.22	488.00	3186.00	17880	20231220	-26.51	6890	20230106	90.71	13700	-4.09	20240111	12530	4.87	20240105	17880	-26.51	20231220	7460	76.14	20230112	1.89	N	138580	500	112 억	345645	N	N	0	N	N
50	20240112	120827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13120	-100	5	-0.76	572463750	43315	52.29	13250	13480	13000	17180	9260	13220	13216.29	1.53	1435	13860	13540	13380	13060	12900	13460	12980	113	3960	500	9250	10	1	22556163	2959	26.89	4.12	12	0.19	488.00	3186.00	17880	20231220	-26.62	6890	20230106	90.42	13700	-4.23	20240111	12530	4.71	20240105	17880	-26.62	20231220	7460	75.87	20230112	1.89	N	138580	500	112 억	345645	N	N	0	N	N
51	20240112	110823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13150	-70	5	-0.53	521759420	39462	47.63	13250	13480	13000	17180	9260	13220	13221.82	1.53	2132	13860	13540	13380	13060	12900	13460	12980	113	3960	500	9250	10	1	22556163	2966	26.95	4.13	12	0.17	488.00	3186.00	17880	20231220	-26.45	6890	20230106	90.86	13700	-4.01	20240111	12530	4.95	20240105	17880	-26.45	20231220	7460	76.27	20230112	1.89	N	138580	500	112 억	345645	N	N	0	N	N
52	20240112	100823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13100	-120	5	-0.91	427444110	32249	38.93	13250	13480	13000	17180	9260	13220	13254.49	1.53	1830	13860	13540	13380	13060	12900	13460	12980	113	3960	500	9250	10	1	22556163	2955	26.84	4.11	12	0.14	488.00	3186.00	17880	20231220	-26.73	6890	20230106	90.13	13700	-4.38	20240111	12530	4.55	20240105	17880	-26.73	20231220	7460	75.60	20230112	1.89	N	138580	500	112 억	345645	N	N	0	N	N
53	20240112	090825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13380	160	2	1.21	72907130	5449	6.58	13250	13480	13250	17180	9260	13220	13379.91	1.53	714	13860	13540	13380	13060	12900	13460	12980	113	3960	500	9250	10	1	22556163	3018	27.42	4.20	12	0.02	488.00	3186.00	17880	20231220	-25.17	6890	20230106	94.19	13700	-2.34	20240111	12530	6.78	20240105	17880	-25.17	20231220	7460	79.36	20230112	1.89	N	138580	500	112 억	345645	N	N	0	N	N
54	20240111	160819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13220	-350	5	-2.58	1100290340	82316	49.79	13590	13700	13220	17640	9500	13570	13367.42	1.51	-9310	13990	13780	13390	13180	12790	13885	13285	113	4070	500	9490	10	1	22556163	2982	27.09	4.15	12	0.36	488.00	3186.00	17880	20231220	-26.06	6890	20230106	91.87	13700	-3.50	20240111	12530	5.51	20240105	17880	-26.06	20231220	7250	82.34	20230111	1.91	N	138580	500	112 억	340614	N	N	0	N	N
55	20240111	150825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13310	-260	5	-1.92	982650500	73429	44.41	13590	13700	13290	17640	9500	13570	13381.99	1.51	-7649	13990	13780	13390	13180	12790	13885	13285	113	4070	500	9490	10	1	22556163	3002	27.27	4.18	12	0.33	488.00	3186.00	17880	20231220	-25.56	6890	20230106	93.18	13700	-2.85	20240111	12530	6.23	20240105	17880	-25.56	20231220	7250	83.59	20230111	1.91	N	138580	500	112 억	340614	N	N	0	N	N
56	20240111	140822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13360	-210	5	-1.55	805581810	60142	36.38	13590	13700	13310	17640	9500	13570	13394.29	1.51	-5784	13990	13780	13390	13180	12790	13885	13285	113	4070	500	9490	10	1	22556163	3014	27.38	4.19	12	0.27	488.00	3186.00	17880	20231220	-25.28	6890	20230106	93.90	13700	-2.48	20240111	12530	6.62	20240105	17880	-25.28	20231220	7250	84.28	20230111	1.91	N	138580	500	112 억	340614	N	N	0	N	N
57	20240111	130820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13450	-120	5	-0.88	770592790	57528	34.80	13590	13700	13310	17640	9500	13570	13394.70	1.51	-5348	13990	13780	13390	13180	12790	13885	13285	113	4070	500	9490	10	1	22556163	3034	27.56	4.22	12	0.26	488.00	3186.00	17880	20231220	-24.78	6890	20230106	95.21	13700	-1.82	20240111	12530	7.34	20240105	17880	-24.78	20231220	7250	85.52	20230111	1.91	N	138580	500	112 억	340614	N	N	0	N	N
58	20240111	120821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13460	-110	5	-0.81	713141570	53239	32.20	13590	13700	13310	17640	9500	13570	13394.68	1.51	-4667	13990	13780	13390	13180	12790	13885	13285	113	4070	500	9490	10	1	22556163	3036	27.58	4.22	12	0.24	488.00	3186.00	17880	20231220	-24.72	6890	20230106	95.36	13700	-1.75	20240111	12530	7.42	20240105	17880	-24.72	20231220	7250	85.66	20230111	1.91	N	138580	500	112 억	340614	N	N	0	N	N
59	20240111	110822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13370	-200	5	-1.47	643466880	48037	29.06	13590	13700	13310	17640	9500	13570	13394.77	1.51	-4562	13990	13780	13390	13180	12790	13885	13285	113	4070	500	9490	10	1	22556163	3016	27.40	4.20	12	0.21	488.00	3186.00	17880	20231220	-25.22	6890	20230106	94.05	13700	-2.41	20240111	12530	6.70	20240105	17880	-25.22	20231220	7250	84.41	20230111	1.91	N	138580	500	112 억	340614	N	N	0	N	N
60	20240111	100821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13350	-220	5	-1.62	465644360	34712	21.00	13590	13700	13310	17640	9500	13570	13413.93	1.51	-6441	13990	13780	13390	13180	12790	13885	13285	113	4070	500	9490	10	1	22556163	3011	27.36	4.19	12	0.15	488.00	3186.00	17880	20231220	-25.34	6890	20230106	93.76	13700	-2.55	20240111	12530	6.54	20240105	17880	-25.34	20231220	7250	84.14	20230111	1.91	N	138580	500	112 억	340614	N	N	0	N	N
61	20240111	090821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13540	-30	5	-0.22	144299240	10691	6.47	13590	13700	13350	17640	9500	13570	13496.38	1.51	-4978	13990	13780	13390	13180	12790	13885	13285	113	4070	500	9490	10	1	22556163	3054	27.75	4.25	12	0.05	488.00	3186.00	17880	20231220	-24.27	6890	20230106	96.52	13700	-1.17	20240111	12530	8.06	20240105	17880	-24.27	20231220	7250	86.76	20230111	1.91	N	138580	500	112 억	340614	N	N	0	N	N
62	20240110	160818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13570	470	2	3.59	2198421510	164302	249.97	13190	13600	13000	17030	9170	13100	13378.72	1.43	13822	13406	13252	13076	12922	12746	13330	13000	113	3930	500	9170	10	1	22556163	3061	27.81	4.26	12	0.73	488.00	3186.00	17880	20231220	-24.11	6890	20230106	96.95	13600	-0.22	20240110	12530	8.30	20240105	17880	-24.11	20231220	7080	91.67	20230110	1.89	N	138580	500	112 억	322179	N	N	0	N	N
63	20240110	150820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13450	350	2	2.67	1821339290	136466	207.62	13190	13520	13000	17030	9170	13100	13346.47	1.43	12143	13406	13252	13076	12922	12746	13330	13000	113	3930	500	9170	10	1	22556163	3034	27.56	4.22	12	0.61	488.00	3186.00	17880	20231220	-24.78	6890	20230106	95.21	13520	-0.52	20240110	12530	7.34	20240105	17880	-24.78	20231220	7080	89.97	20230110	1.89	N	138580	500	112 억	322179	N	N	0	N	N
64	20240110	140822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13330	230	2	1.76	1593858040	119482	181.78	13190	13520	13000	17030	9170	13100	13339.74	1.43	13116	13406	13252	13076	12922	12746	13330	13000	113	3930	500	9170	10	1	22556163	3007	27.32	4.18	12	0.53	488.00	3186.00	17880	20231220	-25.45	6890	20230106	93.47	13520	-1.41	20240110	12530	6.38	20240105	17880	-25.45	20231220	7080	88.28	20230110	1.89	N	138580	500	112 억	322179	N	N	0	N	N
65	20240110	130819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13440	340	2	2.60	1401369240	105152	159.98	13190	13520	13000	17030	9170	13100	13327.08	1.43	14683	13406	13252	13076	12922	12746	13330	13000	113	3930	500	9170	10	1	22556163	3032	27.54	4.22	12	0.47	488.00	3186.00	17880	20231220	-24.83	6890	20230106	95.07	13520	-0.59	20240110	12530	7.26	20240105	17880	-24.83	20231220	7080	89.83	20230110	1.89	N	138580	500	112 억	322179	N	N	0	N	N
66	20240110	120820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13430	330	2	2.52	1279252470	96038	146.11	13190	13520	13000	17030	9170	13100	13320.28	1.43	15762	13406	13252	13076	12922	12746	13330	13000	113	3930	500	9170	10	1	22556163	3029	27.52	4.22	12	0.43	488.00	3186.00	17880	20231220	-24.89	6890	20230106	94.92	13520	-0.67	20240110	12530	7.18	20240105	17880	-24.89	20231220	7080	89.69	20230110	1.89	N	138580	500	112 억	322179	N	N	0	N	N
67	20240110	110819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13410	310	2	2.37	864538850	65197	99.19	13190	13410	13000	17030	9170	13100	13260.41	1.43	22884	13406	13252	13076	12922	12746	13330	13000	113	3930	500	9170	10	1	22556163	3025	27.48	4.21	12	0.29	488.00	3186.00	17880	20231220	-25.00	6890	20230106	94.63	13410	0.00	20240110	12530	7.02	20240105	17880	-25.00	20231220	7080	89.41	20230110	1.89	N	138580	500	112 억	322179	N	N	0	N	N
68	20240110	100818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13230	130	2	0.99	435402670	32980	50.18	13190	13300	13000	17030	9170	13100	13202.02	1.43	6755	13406	13252	13076	12922	12746	13330	13000	113	3930	500	9170	10	1	22556163	2984	27.11	4.15	12	0.15	488.00	3186.00	17880	20231220	-26.01	6890	20230106	92.02	13380	-1.12	20240102	12530	5.59	20240105	17880	-26.01	20231220	7080	86.86	20230110	1.89	N	138580	500	112 억	322179	N	N	0	N	N
69	20240110	090818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13190	90	2	0.69	100984380	7652	11.64	13190	13280	13000	17030	9170	13100	13197.14	1.43	1107	13406	13252	13076	12922	12746	13330	13000	113	3930	500	9170	10	1	22556163	2975	27.03	4.14	12	0.03	488.00	3186.00	17880	20231220	-26.23	6890	20230106	91.44	13380	-1.42	20240102	12530	5.27	20240105	17880	-26.23	20231220	7080	86.30	20230110	1.89	N	138580	500	112 억	322179	N	N	0	N	N
70	20240109	160816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13100	-40	5	-0.30	853182290	65404	72.45	13080	13230	12900	17080	9200	13140	13044.60	1.46	21	13486	13312	13026	12852	12566	13400	12940	113	3940	500	9190	10	1	22556163	2955	26.84	4.11	12	0.29	488.00	3186.00	17880	20231220	-26.73	6810	20230103	92.36	13380	-2.09	20240102	12530	4.55	20240105	17880	-26.73	20231220	7070	85.29	20230109	1.88	N	138580	500	112 억	330146	N	N	0	N	N
71	20240109	150817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13060	-80	5	-0.61	798346050	61210	67.81	13080	13230	12900	17080	9200	13140	13042.74	1.46	295	13486	13312	13026	12852	12566	13400	12940	113	3940	500	9190	10	1	22556163	2946	26.76	4.10	12	0.27	488.00	3186.00	17880	20231220	-26.96	6810	20230103	91.78	13380	-2.39	20240102	12530	4.23	20240105	17880	-26.96	20231220	7070	84.72	20230109	1.88	N	138580	500	112 억	330146	N	N	0	N	N
72	20240109	140817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13020	-120	5	-0.91	746297310	57212	63.38	13080	13230	12900	17080	9200	13140	13044.42	1.46	-125	13486	13312	13026	12852	12566	13400	12940	113	3940	500	9190	10	1	22556163	2937	26.68	4.09	12	0.25	488.00	3186.00	17880	20231220	-27.18	6810	20230103	91.19	13380	-2.69	20240102	12530	3.91	20240105	17880	-27.18	20231220	7070	84.16	20230109	1.88	N	138580	500	112 억	330146	N	N	0	N	N
73	20240109	130817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12980	-160	5	-1.22	567897920	43436	48.12	13080	13230	12970	17080	9200	13140	13074.36	1.46	355	13486	13312	13026	12852	12566	13400	12940	113	3940	500	9190	10	1	22556163	2928	26.60	4.07	12	0.19	488.00	3186.00	17880	20231220	-27.40	6810	20230103	90.60	13380	-2.99	20240102	12530	3.59	20240105	17880	-27.40	20231220	7070	83.59	20230109	1.88	N	138580	500	112 억	330146	N	N	0	N	N
74	20240109	120824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13030	-110	5	-0.84	472156180	36073	39.96	13080	13230	13000	17080	9200	13140	13088.91	1.46	1969	13486	13312	13026	12852	12566	13400	12940	113	3940	500	9190	10	1	22556163	2939	26.70	4.09	12	0.16	488.00	3186.00	17880	20231220	-27.13	6810	20230103	91.34	13380	-2.62	20240102	12530	3.99	20240105	17880	-27.13	20231220	7070	84.30	20230109	1.88	N	138580	500	112 억	330146	N	N	0	N	N
75	20240109	110819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13090	-50	5	-0.38	431122230	32933	36.48	13080	13230	13000	17080	9200	13140	13090.89	1.46	1337	13486	13312	13026	12852	12566	13400	12940	113	3940	500	9190	10	1	22556163	2953	26.82	4.11	12	0.15	488.00	3186.00	17880	20231220	-26.79	6810	20230103	92.22	13380	-2.17	20240102	12530	4.47	20240105	17880	-26.79	20231220	7070	85.15	20230109	1.88	N	138580	500	112 억	330146	N	N	0	N	N
76	20240109	100817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13070	-70	5	-0.53	333057210	25416	28.16	13080	13230	13000	17080	9200	13140	13104.23	1.46	962	13486	13312	13026	12852	12566	13400	12940	113	3940	500	9190	10	1	22556163	2948	26.78	4.10	12	0.11	488.00	3186.00	17880	20231220	-26.90	6810	20230103	91.92	13380	-2.32	20240102	12530	4.31	20240105	17880	-26.90	20231220	7070	84.87	20230109	1.88	N	138580	500	112 억	330146	N	N	0	N	N
77	20240109	090818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13100	-40	5	-0.30	80619140	6156	6.82	13080	13200	13060	17080	9200	13140	13096.02	1.46	-1337	13486	13312	13026	12852	12566	13400	12940	113	3940	500	9190	10	1	22556163	2955	26.84	4.11	12	0.03	488.00	3186.00	17880	20231220	-26.73	6810	20230103	92.36	13380	-2.09	20240102	12530	4.55	20240105	17880	-26.73	20231220	7070	85.29	20230109	1.88	N	138580	500	112 억	330146	N	N	0	N	N
78	20240108	160816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13140	370	2	2.90	1155885250	88936	55.00	12870	13200	12740	16600	8940	12770	12995.66	1.42	19176	13463	13116	12823	12476	12183	12970	12330	113	3830	500	8930	10	1	22556163	2964	26.93	4.12	12	0.39	488.00	3186.00	17880	20231220	-26.51	6760	20230102	94.38	13380	-1.79	20240102	12530	4.87	20240105	17880	-26.51	20231220	7070	85.86	20230109	1.93	N	138580	500	112 억	320394	N	N	0	N	N
79	20240108	150817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13070	300	2	2.35	1055267840	81261	50.25	12870	13200	12740	16600	8940	12770	12986.39	1.42	18781	13463	13116	12823	12476	12183	12970	12330	113	3830	500	8930	10	1	22556163	2948	26.78	4.10	12	0.36	488.00	3186.00	17880	20231220	-26.90	6760	20230102	93.34	13380	-2.32	20240102	12530	4.31	20240105	17880	-26.90	20231220	7070	84.87	20230109	1.93	N	138580	500	112 억	320394	N	N	0	N	N
80	20240108	140816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13060	290	2	2.27	942803010	72611	44.90	12870	13200	12740	16600	8940	12770	12984.57	1.42	18368	13463	13116	12823	12476	12183	12970	12330	113	3830	500	8930	10	1	22556163	2946	26.76	4.10	12	0.32	488.00	3186.00	17880	20231220	-26.96	6760	20230102	93.20	13380	-2.39	20240102	12530	4.23	20240105	17880	-26.96	20231220	7070	84.72	20230109	1.93	N	138580	500	112 억	320394	N	N	0	N	N
81	20240108	130816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13050	280	2	2.19	849650870	65463	40.48	12870	13200	12740	16600	8940	12770	12979.39	1.42	18239	13463	13116	12823	12476	12183	12970	12330	113	3830	500	8930	10	1	22556163	2944	26.74	4.10	12	0.29	488.00	3186.00	17880	20231220	-27.01	6760	20230102	93.05	13380	-2.47	20240102	12530	4.15	20240105	17880	-27.01	20231220	7070	84.58	20230109	1.93	N	138580	500	112 억	320394	N	N	0	N	N
82	20240108	120817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12990	220	2	1.72	490195320	38054	23.53	12870	13080	12740	16600	8940	12770	12881.84	1.42	4911	13463	13116	12823	12476	12183	12970	12330	113	3830	500	8930	10	1	22556163	2930	26.62	4.08	12	0.17	488.00	3186.00	17880	20231220	-27.35	6760	20230102	92.16	13380	-2.91	20240102	12530	3.67	20240105	17880	-27.35	20231220	7070	83.73	20230109	1.93	N	138580	500	112 억	320394	N	N	0	N	N
83	20240108	110818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12950	180	2	1.41	430316680	33426	20.67	12870	13080	12740	16600	8940	12770	12873.99	1.42	5674	13463	13116	12823	12476	12183	12970	12330	113	3830	500	8930	10	1	22556163	2921	26.54	4.06	12	0.15	488.00	3186.00	17880	20231220	-27.57	6760	20230102	91.57	13380	-3.21	20240102	12530	3.35	20240105	17880	-27.57	20231220	7070	83.17	20230109	1.93	N	138580	500	112 억	320394	N	N	0	N	N
84	20240108	100817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12810	40	2	0.31	230803240	18015	11.14	12870	12970	12740	16600	8940	12770	12811.94	1.42	2281	13463	13116	12823	12476	12183	12970	12330	113	3830	500	8930	10	1	22556163	2889	26.25	4.02	12	0.08	488.00	3186.00	17880	20231220	-28.36	6760	20230102	89.50	13380	-4.26	20240102	12530	2.23	20240105	17880	-28.36	20231220	7070	81.19	20230109	1.93	N	138580	500	112 억	320394	N	N	0	N	N
85	20240108	090815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12780	10	2	0.08	56895390	4445	2.75	12870	12870	12770	16600	8940	12770	12800.48	1.42	-989	13463	13116	12823	12476	12183	12970	12330	113	3830	500	8930	10	1	22556163	2883	26.19	4.01	12	0.02	488.00	3186.00	17880	20231220	-28.52	6760	20230102	89.05	13380	-4.48	20240102	12530	2.00	20240105	17880	-28.52	20231220	7070	80.76	20230109	1.93	N	138580	500	112 억	320394	N	N	0	N	N
86	20240105	160815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12770	-330	5	-2.52	2046911820	159526	126.08	13170	13170	12530	17030	9170	13100	12831.25	1.51	-20923	13606	13352	13056	12802	12506	13480	12930	113	3930	500	9170	10	1	22556163	2880	26.17	4.01	12	0.71	488.00	3186.00	17880	20231220	-28.58	6760	20230102	88.91	13380	-4.56	20240102	12530	1.92	20240105	17880	-28.58	20231220	6890	85.34	20230106	2.02	N	138580	500	112 억	340518	N	N	0	N	N
87	20240105	150817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12760	-340	5	-2.60	1942530150	151359	119.62	13170	13170	12530	17030	9170	13100	12833.80	1.51	-19729	13606	13352	13056	12802	12506	13480	12930	113	3930	500	9170	10	1	22556163	2878	26.15	4.01	12	0.67	488.00	3186.00	17880	20231220	-28.64	6760	20230102	88.76	13380	-4.63	20240102	12530	1.84	20240105	17880	-28.64	20231220	6890	85.20	20230106	2.02	N	138580	500	112 억	340518	N	N	0	N	N
88	20240105	140813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12700	-400	5	-3.05	1585242360	123140	97.32	13170	13170	12690	17030	9170	13100	12873.36	1.51	-14916	13606	13352	13056	12802	12506	13480	12930	113	3930	500	9170	10	1	22556163	2865	26.02	3.99	12	0.55	488.00	3186.00	17880	20231220	-28.97	6760	20230102	87.87	13380	-5.08	20240102	12690	0.08	20240105	17880	-28.97	20231220	6890	84.33	20230106	2.02	N	138580	500	112 억	340518	N	N	0	N	N
89	20240105	130815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12770	-330	5	-2.52	1240939890	96123	75.97	13170	13170	12760	17030	9170	13100	12909.77	1.51	-11369	13606	13352	13056	12802	12506	13480	12930	113	3930	500	9170	10	1	22556163	2880	26.17	4.01	12	0.43	488.00	3186.00	17880	20231220	-28.58	6760	20230102	88.91	13380	-4.56	20240102	12700	0.55	20240103	17880	-28.58	20231220	6890	85.34	20230106	2.02	N	138580	500	112 억	340518	N	N	0	N	N
90	20240105	120815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12950	-150	5	-1.15	953808040	73805	58.33	13170	13170	12800	17030	9170	13100	12923.18	1.51	-2917	13606	13352	13056	12802	12506	13480	12930	113	3930	500	9170	10	1	22556163	2921	26.54	4.06	12	0.33	488.00	3186.00	17880	20231220	-27.57	6760	20230102	91.57	13380	-3.21	20240102	12700	1.97	20240103	17880	-27.57	20231220	6890	87.95	20230106	2.02	N	138580	500	112 억	340518	N	N	0	N	N
91	20240105	110813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12870	-230	5	-1.76	882281610	68268	53.95	13170	13170	12800	17030	9170	13100	12923.61	1.51	-3709	13606	13352	13056	12802	12506	13480	12930	113	3930	500	9170	10	1	22556163	2903	26.37	4.04	12	0.30	488.00	3186.00	17880	20231220	-28.02	6760	20230102	90.38	13380	-3.81	20240102	12700	1.34	20240103	17880	-28.02	20231220	6890	86.79	20230106	2.02	N	138580	500	112 억	340518	N	N	0	N	N
92	20240105	100817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12860	-240	5	-1.83	564403390	43522	34.40	13170	13170	12800	17030	9170	13100	12968.01	1.51	-3692	13606	13352	13056	12802	12506	13480	12930	113	3930	500	9170	10	1	22556163	2901	26.35	4.04	12	0.19	488.00	3186.00	17880	20231220	-28.08	6760	20230102	90.24	13380	-3.89	20240102	12700	1.26	20240103	17880	-28.08	20231220	6890	86.65	20230106	2.02	N	138580	500	112 억	340518	N	N	0	N	N
93	20240105	090813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13050	-50	5	-0.38	67966980	5196	4.11	13170	13170	13030	17030	9170	13100	13080.36	1.51	-2155	13606	13352	13056	12802	12506	13480	12930	113	3930	500	9170	10	1	22556163	2944	26.74	4.10	12	0.02	488.00	3186.00	17880	20231220	-27.01	6760	20230102	93.05	13380	-2.47	20240102	12700	2.76	20240103	17880	-27.01	20231220	6890	89.40	20230106	2.02	N	138580	500	112 억	340518	N	N	0	N	N
94	20240104	160811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13100	240	2	1.87	1643799430	125906	108.17	12760	13310	12760	16710	9010	12860	13056.16	1.48	17427	13353	13106	12903	12656	12453	13005	12555	113	3850	500	9000	10	1	22556163	2955	26.84	4.11	12	0.56	488.00	3186.00	17880	20231220	-26.73	6760	20230102	93.79	13380	-2.09	20240102	12700	3.15	20240103	17880	-26.73	20231220	6890	90.13	20230106	1.94	N	138580	500	112 억	334240	N	N	0	N	N
95	20240104	150812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13100	240	2	1.87	1480037420	113393	97.42	12760	13310	12760	16710	9010	12860	13053.01	1.48	17609	13353	13106	12903	12656	12453	13005	12555	113	3850	500	9000	10	1	22556163	2955	26.84	4.11	12	0.50	488.00	3186.00	17880	20231220	-26.73	6760	20230102	93.79	13380	-2.09	20240102	12700	3.15	20240103	17880	-26.73	20231220	6890	90.13	20230106	1.94	N	138580	500	112 억	334240	N	N	0	N	N
96	20240104	140813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13260	400	2	3.11	1201882400	92101	79.13	12760	13310	12760	16710	9010	12860	13050.49	1.48	19119	13353	13106	12903	12656	12453	13005	12555	113	3850	500	9000	10	1	22556163	2991	27.17	4.16	12	0.41	488.00	3186.00	17880	20231220	-25.84	6760	20230102	96.15	13380	-0.90	20240102	12700	4.41	20240103	17880	-25.84	20231220	6890	92.45	20230106	1.94	N	138580	500	112 억	334240	N	N	0	N	N
97	20240104	130813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	340	2	2.64	881802860	67894	58.33	12760	13260	12760	16710	9010	12860	12988.74	1.48	10169	13353	13106	12903	12656	12453	13005	12555	113	3850	500	9000	10	1	22556163	2977	27.05	4.14	12	0.30	488.00	3186.00	17880	20231220	-26.17	6760	20230102	95.27	13380	-1.35	20240102	12700	3.94	20240103	17880	-26.17	20231220	6890	91.58	20230106	1.94	N	138580	500	112 억	334240	N	N	0	N	N
98	20240104	120810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13120	260	2	2.02	700478720	54120	46.50	12760	13130	12760	16710	9010	12860	12943.72	1.48	7063	13353	13106	12903	12656	12453	13005	12555	113	3850	500	9000	10	1	22556163	2959	26.89	4.12	12	0.24	488.00	3186.00	17880	20231220	-26.62	6760	20230102	94.08	13380	-1.94	20240102	12700	3.31	20240103	17880	-26.62	20231220	6890	90.42	20230106	1.94	N	138580	500	112 억	334240	N	N	0	N	N
99	20240104	110810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12830	-30	5	-0.23	522523730	40396	34.71	12760	13090	12760	16710	9010	12860	12935.83	1.48	2345	13353	13106	12903	12656	12453	13005	12555	113	3850	500	9000	10	1	22556163	2894	26.29	4.03	12	0.18	488.00	3186.00	17880	20231220	-28.24	6760	20230102	89.79	13380	-4.11	20240102	12700	1.02	20240103	17880	-28.24	20231220	6890	86.21	20230106	1.94	N	138580	500	112 억	334240	N	N	0	N	N
100	20240104	100810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12980	120	2	0.93	268380550	20760	17.84	12760	13090	12760	16710	9010	12860	12929.19	1.48	2404	13353	13106	12903	12656	12453	13005	12555	113	3850	500	9000	10	1	22556163	2928	26.60	4.07	12	0.09	488.00	3186.00	17880	20231220	-27.40	6760	20230102	92.01	13380	-2.99	20240102	12700	2.20	20240103	17880	-27.40	20231220	6890	88.39	20230106	1.94	N	138580	500	112 억	334240	N	N	0	N	N
101	20240104	090813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12850	-10	5	-0.08	56108510	4375	3.76	12760	12860	12760	16710	9010	12860	12821.02	1.48	743	13353	13106	12903	12656	12453	13005	12555	113	3850	500	9000	10	1	22556163	2898	26.33	4.03	12	0.02	488.00	3186.00	17880	20231220	-28.13	6760	20230102	90.09	13380	-3.96	20240102	12700	1.18	20240103	17880	-28.13	20231220	6890	86.50	20230106	1.94	N	138580	500	112 억	334240	N	N	0	N	N
102	20240103	160809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12860	-390	5	-2.94	1491106800	115630	51.97	13150	13150	12700	17220	9280	13250	12895.52	1.49	-2462	13716	13482	13146	12912	12576	13600	13030	113	3970	500	9270	10	1	22556163	2901	26.35	4.04	12	0.51	488.00	3186.00	17880	20231220	-28.08	6740	20221227	90.80	13380	-3.89	20240102	12700	1.26	20240103	17880	-28.08	20231220	6810	88.84	20230103	1.89	N	138580	500	112 억	336719	N	N	0	N	N
103	20240103	150808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12880	-370	5	-2.79	1369700430	106182	47.72	13150	13150	12700	17220	9280	13250	12899.54	1.49	-1724	13716	13482	13146	12912	12576	13600	13030	113	3970	500	9270	10	1	22556163	2905	26.39	4.04	12	0.47	488.00	3186.00	17880	20231220	-27.96	6740	20221227	91.10	13380	-3.74	20240102	12700	1.42	20240103	17880	-27.96	20231220	6810	89.13	20230103	1.89	N	138580	500	112 억	336719	N	N	0	N	N
104	20240103	140805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12890	-360	5	-2.72	1242228450	96293	43.28	13150	13150	12700	17220	9280	13250	12900.49	1.49	-1715	13716	13482	13146	12912	12576	13600	13030	113	3970	500	9270	10	1	22556163	2907	26.41	4.05	12	0.43	488.00	3186.00	17880	20231220	-27.91	6740	20221227	91.25	13380	-3.66	20240102	12700	1.50	20240103	17880	-27.91	20231220	6810	89.28	20230103	1.89	N	138580	500	112 억	336719	N	N	0	N	N
105	20240103	130808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12900	-350	5	-2.64	1070967630	82961	37.28	13150	13150	12700	17220	9280	13250	12909.27	1.49	-2362	13716	13482	13146	12912	12576	13600	13030	113	3970	500	9270	10	1	22556163	2910	26.43	4.05	12	0.37	488.00	3186.00	17880	20231220	-27.85	6740	20221227	91.39	13380	-3.59	20240102	12700	1.57	20240103	17880	-27.85	20231220	6810	89.43	20230103	1.89	N	138580	500	112 억	336719	N	N	0	N	N
106	20240103	120811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12800	-450	5	-3.40	996280360	77170	34.68	13150	13150	12700	17220	9280	13250	12910.18	1.49	249	13716	13482	13146	12912	12576	13600	13030	113	3970	500	9270	10	1	22556163	2887	26.23	4.02	12	0.34	488.00	3186.00	17880	20231220	-28.41	6740	20221227	89.91	13380	-4.33	20240102	12700	0.79	20240103	17880	-28.41	20231220	6810	87.96	20230103	1.89	N	138580	500	112 억	336719	N	N	0	N	N
107	20240103	110806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12850	-400	5	-3.02	779920800	60318	27.11	13150	13150	12700	17220	9280	13250	12930.12	1.49	1161	13716	13482	13146	12912	12576	13600	13030	113	3970	500	9270	10	1	22556163	2898	26.33	4.03	12	0.27	488.00	3186.00	17880	20231220	-28.13	6740	20221227	90.65	13380	-3.96	20240102	12700	1.18	20240103	17880	-28.13	20231220	6810	88.69	20230103	1.89	N	138580	500	112 억	336719	N	N	0	N	N
108	20240103	100807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12950	-300	5	-2.26	542343960	41874	18.82	13150	13150	12700	17220	9280	13250	12951.77	1.49	1641	13716	13482	13146	12912	12576	13600	13030	113	3970	500	9270	10	1	22556163	2921	26.54	4.06	12	0.19	488.00	3186.00	17880	20231220	-27.57	6740	20221227	92.14	13380	-3.21	20240102	12700	1.97	20240103	17880	-27.57	20231220	6810	90.16	20230103	1.89	N	138580	500	112 억	336719	N	N	0	N	N
109	20240103	090807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13080	-170	5	-1.28	138497460	10709	4.81	13150	13150	12700	17220	9280	13250	12932.66	1.49	391	13716	13482	13146	12912	12576	13600	13030	113	3970	500	9270	10	1	22556163	2950	26.80	4.11	12	0.05	488.00	3186.00	17880	20231220	-26.85	6740	20221227	94.07	13380	-2.24	20240102	12700	2.99	20240103	17880	-26.85	20231220	6810	92.07	20230103	1.89	N	138580	500	112 억	336719	N	N	0	N	N
110	20240102	160806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13250	620	2	4.91	2840748880	217410	150.22	12850	13380	12810	16410	8850	12630	13066.15	1.47	13076	13056	12842	12646	12432	12236	12835	12425	113	3780	500	8840	10	1	22556163	2989	27.15	4.16	12	0.96	488.00	3186.00	17880	20231220	-25.89	6650	20221226	99.25	13380	-0.97	20240102	12810	3.43	20240102	17880	-25.89	20231220	6760	96.01	20230102	2.02	N	138580	500	112 억	331431	N	N	0	N	N
111	20240102	150806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13260	630	2	4.99	2692715660	206257	142.52	12850	13380	12810	16410	8850	12630	13055.15	1.47	10601	13056	12842	12646	12432	12236	12835	12425	113	3780	500	8840	10	1	22556163	2991	27.17	4.16	12	0.91	488.00	3186.00	17880	20231220	-25.84	6650	20221226	99.40	13380	-0.90	20240102	12810	3.51	20240102	17880	-25.84	20231220	6760	96.15	20230102	2.02	N	138580	500	112 억	331431	N	N	0	N	N
112	20240102	140807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13030	400	2	3.17	2282346110	175135	121.01	12850	13380	12810	16410	8850	12630	13031.92	1.47	-268	13056	12842	12646	12432	12236	12835	12425	113	3780	500	8840	10	1	22556163	2939	26.70	4.09	12	0.78	488.00	3186.00	17880	20231220	-27.13	6650	20221226	95.94	13380	-2.62	20240102	12810	1.72	20240102	17880	-27.13	20231220	6760	92.75	20230102	2.02	N	138580	500	112 억	331431	N	N	0	N	N
113	20240102	130802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13090	460	2	3.64	1961337690	150491	103.98	12850	13380	12810	16410	8850	12630	13032.92	1.47	-2581	13056	12842	12646	12432	12236	12835	12425	113	3780	500	8840	10	1	22556163	2953	26.82	4.11	12	0.67	488.00	3186.00	17880	20231220	-26.79	6650	20221226	96.84	13380	-2.17	20240102	12810	2.19	20240102	17880	-26.79	20231220	6760	93.64	20230102	2.02	N	138580	500	112 억	331431	N	N	0	N	N
114	20240102	120801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13010	380	2	3.01	1750183500	134240	92.75	12850	13380	12810	16410	8850	12630	13037.72	1.47	-3156	13056	12842	12646	12432	12236	12835	12425	113	3780	500	8840	10	1	22556163	2935	26.66	4.08	12	0.60	488.00	3186.00	17880	20231220	-27.24	6650	20221226	95.64	13380	-2.77	20240102	12810	1.56	20240102	17880	-27.24	20231220	6760	92.46	20230102	2.02	N	138580	500	112 억	331431	N	N	0	N	N
115	20240102	110801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13170	540	2	4.28	1034598880	79984	55.27	12850	13170	12810	16410	8850	12630	12935.07	1.47	9452	13056	12842	12646	12432	12236	12835	12425	113	3780	500	8840	10	1	22556163	2971	26.99	4.13	12	0.35	488.00	3186.00	17880	20231220	-26.34	6650	20221226	98.05	13170	0.00	20240102	12810	2.81	20240102	17880	-26.34	20231220	6760	94.82	20230102	2.02	N	138580	500	112 억	331431	N	N	0	N	N
116	20240102	100754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12880	250	2	1.98	443198800	34297	23.70	12850	13070	12820	16410	8850	12630	12922.38	1.47	2156	13056	12842	12646	12432	12236	12835	12425	113	3780	500	8840	10	1	22556163	2905	26.39	4.04	12	0.15	488.00	3186.00	17880	20231220	-27.96	6650	20221226	93.68	13070	-1.45	20240102	12820	0.47	20240102	17880	-27.96	20231220	6760	90.53	20230102	2.02	N	138580	500	112 억	331431	N	N	0	N	N
117	20240102	090744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12630	0	3	0.00	0	0	0.00	0	0	0	16410	8850	12630	0.00	1.47	0	13056	12842	12646	12432	12236	12835	12425	113	3780	500	8840	10	1	22556163	2849	25.88	3.96	12	0.00	488.00	3186.00	17880	20231220	-29.36	6650	20221226	89.92	0	0.00	0	0	0.00	0	17880	-29.36	20231220	6760	86.83	20230102	2.02	N	138580	500	112 억	331431	N	N	0	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History