KissMeData/391710/price/prices-20240101.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

50 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	121241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2975	-45	5	-1.49	638099910	214822	38.65	3020	3020	2940	3925	2115	3020	2970.37	0.91	4798	3123	3071	2998	2946	2873	3035	2910	42	905	100	2170	5	1	41503222	1235	-21.40	5.35	12	0.52	-139.00	556.00	6200	20230823	-52.02	2500	20231101	19.00	3545	-16.08	20240111	2580	15.31	20240105	6200	-52.02	20230823	2500	19.00	20231101	2.02	N	391710	100	41 억	376710	N	N	0	N	N
3	20240123	111235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3000	-20	5	-0.66	570697700	192223	34.58	3020	3020	2940	3925	2115	3020	2968.94	0.91	4977	3123	3071	2998	2946	2873	3035	2910	42	905	100	2170	5	1	41503222	1245	-21.58	5.40	12	0.46	-139.00	556.00	6200	20230823	-51.61	2500	20231101	20.00	3545	-15.37	20240111	2580	16.28	20240105	6200	-51.61	20230823	2500	20.00	20231101	2.02	N	391710	100	41 억	376710	N	N	0	N	N
4	20240123	101236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2970	-50	5	-1.66	398820440	134522	24.20	3020	3020	2940	3925	2115	3020	2964.72	0.91	-19248	3123	3071	2998	2946	2873	3035	2910	42	905	100	2170	5	1	41503222	1233	-21.37	5.34	12	0.32	-139.00	556.00	6200	20230823	-52.10	2500	20231101	18.80	3545	-16.22	20240111	2580	15.12	20240105	6200	-52.10	20230823	2500	18.80	20231101	2.02	N	391710	100	41 억	376710	N	N	0	N	N
5	20240123	091236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2975	-45	5	-1.49	178316995	60048	10.80	3020	3020	2940	3925	2115	3020	2969.57	0.91	-30253	3123	3071	2998	2946	2873	3035	2910	42	905	100	2170	5	1	41503222	1235	-21.40	5.35	12	0.14	-139.00	556.00	6200	20230823	-52.02	2500	20231101	19.00	3545	-16.08	20240111	2580	15.31	20240105	6200	-52.02	20230823	2500	19.00	20231101	2.02	N	391710	100	41 억	376710	N	N	0	N	N
6	20240119	161227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	35	2	1.17	1810412390	598578	73.09	2990	3085	2960	3880	2090	2985	3024.54	0.83	3432	3181	3082	2941	2842	2701	3132	2892	42	895	100	2140	5	1	41503222	1253	-21.73	5.43	12	1.44	-139.00	556.00	6200	20230823	-51.29	2500	20231101	20.80	3545	-14.81	20240111	2580	17.05	20240105	6200	-51.29	20230823	2500	20.80	20231101	2.07	N	391710	100	41 억	343735	N	N	617	N	N
7	20240119	151232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3010	25	2	0.84	1758155185	581256	70.97	2990	3085	2960	3880	2090	2985	3024.75	0.83	2382	3181	3082	2941	2842	2701	3132	2892	42	895	100	2140	5	1	41503222	1249	-21.65	5.41	12	1.40	-139.00	556.00	6200	20230823	-51.45	2500	20231101	20.40	3545	-15.09	20240111	2580	16.67	20240105	6200	-51.45	20230823	2500	20.40	20231101	2.07	N	391710	100	41 억	343735	N	N	128	N	N
8	20240119	141228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	5	2	0.17	1594221970	526486	64.29	2990	3085	2960	3880	2090	2985	3028.04	0.83	-10452	3181	3082	2941	2842	2701	3132	2892	42	895	100	2140	5	1	41503222	1241	-21.51	5.38	12	1.27	-139.00	556.00	6200	20230823	-51.77	2500	20231101	19.60	3545	-15.66	20240111	2580	15.89	20240105	6200	-51.77	20230823	2500	19.60	20231101	2.07	N	391710	100	41 억	343735	N	N	128	N	N
9	20240119	131229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3005	20	2	0.67	1353949815	446412	54.51	2990	3085	2990	3880	2090	2985	3032.96	0.83	6040	3181	3082	2941	2842	2701	3132	2892	42	895	100	2140	5	1	41503222	1247	-21.62	5.40	12	1.08	-139.00	556.00	6200	20230823	-51.53	2500	20231101	20.20	3545	-15.23	20240111	2580	16.47	20240105	6200	-51.53	20230823	2500	20.20	20231101	2.07	N	391710	100	41 억	343735	N	N	128	N	N
10	20240119	121234	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	40	2	1.34	1252154065	412631	50.38	2990	3085	2990	3880	2090	2985	3034.56	0.83	10615	3181	3082	2941	2842	2701	3132	2892	42	895	100	2140	5	1	41503222	1255	-21.76	5.44	12	0.99	-139.00	556.00	6200	20230823	-51.21	2500	20231101	21.00	3545	-14.67	20240111	2580	17.25	20240105	6200	-51.21	20230823	2500	21.00	20231101	2.07	N	391710	100	41 억	343735	N	N	128	N	N
11	20240119	111233	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	70	2	2.35	1126586465	371179	45.32	2990	3085	2990	3880	2090	2985	3035.16	0.83	15796	3181	3082	2941	2842	2701	3132	2892	42	895	100	2140	5	1	41503222	1268	-21.98	5.49	12	0.89	-139.00	556.00	6200	20230823	-50.73	2500	20231101	22.20	3545	-13.82	20240111	2580	18.41	20240105	6200	-50.73	20230823	2500	22.20	20231101	2.07	N	391710	100	41 억	343735	N	N	128	N	N
12	20240119	101236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	45	2	1.51	807155160	265538	32.42	2990	3085	2990	3880	2090	2985	3039.70	0.83	47474	3181	3082	2941	2842	2701	3132	2892	42	895	100	2140	5	1	41503222	1258	-21.80	5.45	12	0.64	-139.00	556.00	6200	20230823	-51.13	2500	20231101	21.20	3545	-14.53	20240111	2580	17.44	20240105	6200	-51.13	20230823	2500	21.20	20231101	2.07	N	391710	100	41 억	343735	N	N	128	N	N
13	20240119	091230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	60	2	2.01	386928555	127104	15.52	2990	3085	2990	3880	2090	2985	3044.19	0.83	15745	3181	3082	2941	2842	2701	3132	2892	42	895	100	2140	5	1	41503222	1264	-21.91	5.48	12	0.31	-139.00	556.00	6200	20230823	-50.89	2500	20231101	21.80	3545	-14.10	20240111	2580	18.02	20240105	6200	-50.89	20230823	2500	21.80	20231101	2.07	N	391710	100	41 억	343735	N	N	128	N	N
14	20240118	161227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2985	145	2	5.11	2396698660	813173	120.56	2850	3040	2800	3690	1990	2840	2947.32	0.56	114654	3030	2935	2865	2770	2700	2900	2735	42	850	100	2040	5	1	41503222	1239	-21.47	5.37	12	1.96	-139.00	556.00	6200	20230823	-51.85	2500	20231101	19.40	3545	-15.80	20240111	2580	15.70	20240105	6200	-51.85	20230823	2500	19.40	20231101	2.11	N	391710	100	41 억	231573	N	N	128	N	N
15	20240118	151227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2965	125	2	4.40	2317324645	786554	116.62	2850	3040	2800	3690	1990	2840	2946.28	0.56	114896	3030	2935	2865	2770	2700	2900	2735	42	850	100	2040	5	1	41503222	1231	-21.33	5.33	12	1.90	-139.00	556.00	6200	20230823	-52.18	2500	20231101	18.60	3545	-16.36	20240111	2580	14.92	20240105	6200	-52.18	20230823	2500	18.60	20231101	2.11	N	391710	100	41 억	231573	N	N	0	N	N
16	20240118	141227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2925	85	2	2.99	2088412865	708744	105.08	2850	3040	2800	3690	1990	2840	2946.76	0.56	101854	3030	2935	2865	2770	2700	2900	2735	42	850	100	2040	5	1	41503222	1214	-21.04	5.26	12	1.71	-139.00	556.00	6200	20230823	-52.82	2500	20231101	17.00	3545	-17.49	20240111	2580	13.37	20240105	6200	-52.82	20230823	2500	17.00	20231101	2.11	N	391710	100	41 억	231573	N	N	0	N	N
17	20240118	131226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2970	130	2	4.58	1847373205	626279	92.85	2850	3040	2800	3690	1990	2840	2949.90	0.56	71712	3030	2935	2865	2770	2700	2900	2735	42	850	100	2040	5	1	41503222	1233	-21.37	5.34	12	1.51	-139.00	556.00	6200	20230823	-52.10	2500	20231101	18.80	3545	-16.22	20240111	2580	15.12	20240105	6200	-52.10	20230823	2500	18.80	20231101	2.11	N	391710	100	41 억	231573	N	N	0	N	N
18	20240118	121229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2960	120	2	4.23	1724320125	584924	86.72	2850	3040	2800	3690	1990	2840	2948.08	0.56	62044	3030	2935	2865	2770	2700	2900	2735	42	850	100	2040	5	1	41503222	1228	-21.29	5.32	12	1.41	-139.00	556.00	6200	20230823	-52.26	2500	20231101	18.40	3545	-16.50	20240111	2580	14.73	20240105	6200	-52.26	20230823	2500	18.40	20231101	2.11	N	391710	100	41 억	231573	N	N	0	N	N
19	20240118	111228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3015	175	2	6.16	1351969075	460800	68.32	2850	3030	2800	3690	1990	2840	2934.12	0.56	21631	3030	2935	2865	2770	2700	2900	2735	42	850	100	2040	5	1	41503222	1251	-21.69	5.42	12	1.11	-139.00	556.00	6200	20230823	-51.37	2500	20231101	20.60	3545	-14.95	20240111	2580	16.86	20240105	6200	-51.37	20230823	2500	20.60	20231101	2.11	N	391710	100	41 억	231573	N	N	0	N	N
20	20240118	101225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2950	110	2	3.87	662221975	229334	34.00	2850	2950	2800	3690	1990	2840	2887.75	0.56	-2885	3030	2935	2865	2770	2700	2900	2735	42	850	100	2040	5	1	41503222	1224	-21.22	5.31	12	0.55	-139.00	556.00	6200	20230823	-52.42	2500	20231101	18.00	3545	-16.78	20240111	2580	14.34	20240105	6200	-52.42	20230823	2500	18.00	20231101	2.11	N	391710	100	41 억	231573	N	N	0	N	N
21	20240118	091225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2860	20	2	0.70	100110985	35399	5.25	2850	2860	2800	3690	1990	2840	2827.81	0.56	-4043	3030	2935	2865	2770	2700	2900	2735	42	850	100	2040	5	1	41503222	1187	-20.58	5.14	12	0.09	-139.00	556.00	6200	20230823	-53.87	2500	20231101	14.40	3545	-19.32	20240111	2580	10.85	20240105	6200	-53.87	20230823	2500	14.40	20231101	2.11	N	391710	100	41 억	231573	N	N	0	N	N
22	20240117	161223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2840	-130	5	-4.38	1908317380	670485	45.74	2935	2960	2795	3860	2080	2970	2846.10	0.47	36908	3356	3162	3036	2842	2716	3100	2780	42	890	100	2130	5	1	41503222	1179	-20.43	5.11	12	1.62	-139.00	556.00	6200	20230823	-54.19	2500	20231101	13.60	3545	-19.89	20240111	2580	10.08	20240105	6200	-54.19	20230823	2500	13.60	20231101	1.95	N	391710	100	41 억	194678	N	N	107	N	N
23	20240117	151227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2825	-145	5	-4.88	1840108575	646445	44.10	2935	2960	2795	3860	2080	2970	2846.41	0.47	30304	3356	3162	3036	2842	2716	3100	2780	42	890	100	2130	5	1	41503222	1172	-20.32	5.08	12	1.56	-139.00	556.00	6200	20230823	-54.44	2500	20231101	13.00	3545	-20.31	20240111	2580	9.50	20240105	6200	-54.44	20230823	2500	13.00	20231101	1.95	N	391710	100	41 억	194678	N	N	107	N	N
24	20240117	141223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	-135	5	-4.55	1718568805	603468	41.17	2935	2960	2795	3860	2080	2970	2847.72	0.47	34139	3356	3162	3036	2842	2716	3100	2780	42	890	100	2130	5	1	41503222	1177	-20.40	5.10	12	1.45	-139.00	556.00	6200	20230823	-54.27	2500	20231101	13.40	3545	-20.03	20240111	2580	9.88	20240105	6200	-54.27	20230823	2500	13.40	20231101	1.95	N	391710	100	41 억	194678	N	N	107	N	N
25	20240117	131223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2830	-140	5	-4.71	1534184655	538596	36.74	2935	2960	2795	3860	2080	2970	2848.38	0.47	19578	3356	3162	3036	2842	2716	3100	2780	42	890	100	2130	5	1	41503222	1175	-20.36	5.09	12	1.30	-139.00	556.00	6200	20230823	-54.35	2500	20231101	13.20	3545	-20.17	20240111	2580	9.69	20240105	6200	-54.35	20230823	2500	13.20	20231101	1.95	N	391710	100	41 억	194678	N	N	107	N	N
26	20240117	121226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2805	-165	5	-5.56	1397819555	490259	33.45	2935	2960	2795	3860	2080	2970	2851.07	0.47	14980	3356	3162	3036	2842	2716	3100	2780	42	890	100	2130	5	1	41503222	1164	-20.18	5.04	12	1.18	-139.00	556.00	6200	20230823	-54.76	2500	20231101	12.20	3545	-20.87	20240111	2580	8.72	20240105	6200	-54.76	20230823	2500	12.20	20231101	1.95	N	391710	100	41 억	194678	N	N	107	N	N
27	20240117	111227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	-135	5	-4.55	1069056480	373508	25.48	2935	2960	2815	3860	2080	2970	2862.07	0.47	10900	3356	3162	3036	2842	2716	3100	2780	42	890	100	2130	5	1	41503222	1177	-20.40	5.10	12	0.90	-139.00	556.00	6200	20230823	-54.27	2500	20231101	13.40	3545	-20.03	20240111	2580	9.88	20240105	6200	-54.27	20230823	2500	13.40	20231101	1.95	N	391710	100	41 억	194678	N	N	107	N	N
28	20240117	101223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2825	-145	5	-4.88	914121640	318895	21.75	2935	2960	2815	3860	2080	2970	2866.37	0.47	12292	3356	3162	3036	2842	2716	3100	2780	42	890	100	2130	5	1	41503222	1172	-20.32	5.08	12	0.77	-139.00	556.00	6200	20230823	-54.44	2500	20231101	13.00	3545	-20.31	20240111	2580	9.50	20240105	6200	-54.44	20230823	2500	13.00	20231101	1.95	N	391710	100	41 억	194678	N	N	107	N	N
29	20240117	091226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	-90	5	-3.03	322676295	110878	7.56	2935	2960	2870	3860	2080	2970	2909.93	0.47	14080	3356	3162	3036	2842	2716	3100	2780	42	890	100	2130	5	1	41503222	1195	-20.72	5.18	12	0.27	-139.00	556.00	6200	20230823	-53.55	2500	20231101	15.20	3545	-18.76	20240111	2580	11.63	20240105	6200	-53.55	20230823	2500	15.20	20231101	1.95	N	391710	100	41 억	194678	N	N	107	N	N
30	20240116	161220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2970	-115	5	-3.73	4405669285	1448689	92.93	3150	3230	2910	4010	2160	3085	3041.25	0.48	-4320	3398	3241	3103	2946	2808	3172	2877	42	925	100	2220	5	1	41503222	1233	-21.37	5.34	12	3.49	-139.00	556.00	6200	20230823	-52.10	2500	20231101	18.80	3545	-16.22	20240111	2580	15.12	20240105	6200	-52.10	20230823	2500	18.80	20231101	1.80	N	391710	100	41 억	201151	N	N	107	N	N
31	20240116	151218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2960	-125	5	-4.05	4309580965	1416265	90.85	3150	3230	2910	4010	2160	3085	3042.92	0.48	-4063	3398	3241	3103	2946	2808	3172	2877	42	925	100	2220	5	1	41503222	1228	-21.29	5.32	12	3.41	-139.00	556.00	6200	20230823	-52.26	2500	20231101	18.40	3545	-16.50	20240111	2580	14.73	20240105	6200	-52.26	20230823	2500	18.40	20231101	1.80	N	391710	100	41 억	201151	N	N	0	N	N
32	20240116	141221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2980	-105	5	-3.40	3785580960	1237936	79.41	3150	3230	2950	4010	2160	3085	3057.98	0.48	-46880	3398	3241	3103	2946	2808	3172	2877	42	925	100	2220	5	1	41503222	1237	-21.44	5.36	12	2.98	-139.00	556.00	6200	20230823	-51.94	2500	20231101	19.20	3545	-15.94	20240111	2580	15.50	20240105	6200	-51.94	20230823	2500	19.20	20231101	1.80	N	391710	100	41 억	201151	N	N	0	N	N
33	20240116	131222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	-95	5	-3.08	3443048210	1122387	72.00	3150	3230	2955	4010	2160	3085	3067.61	0.48	-66758	3398	3241	3103	2946	2808	3172	2877	42	925	100	2220	5	1	41503222	1241	-21.51	5.38	12	2.70	-139.00	556.00	6200	20230823	-51.77	2500	20231101	19.60	3545	-15.66	20240111	2580	15.89	20240105	6200	-51.77	20230823	2500	19.60	20231101	1.80	N	391710	100	41 억	201151	N	N	0	N	N
34	20240116	121219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3005	-80	5	-2.59	3356484110	1093419	70.14	3150	3230	2955	4010	2160	3085	3069.71	0.48	-64909	3398	3241	3103	2946	2808	3172	2877	42	925	100	2220	5	1	41503222	1247	-21.62	5.40	12	2.63	-139.00	556.00	6200	20230823	-51.53	2500	20231101	20.20	3545	-15.23	20240111	2580	16.47	20240105	6200	-51.53	20230823	2500	20.20	20231101	1.80	N	391710	100	41 억	201151	N	N	0	N	N
35	20240116	111219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	-60	5	-1.94	3223058620	1048887	67.28	3150	3230	2955	4010	2160	3085	3072.84	0.48	-60108	3398	3241	3103	2946	2808	3172	2877	42	925	100	2220	5	1	41503222	1255	-21.76	5.44	12	2.53	-139.00	556.00	6200	20230823	-51.21	2500	20231101	21.00	3545	-14.67	20240111	2580	17.25	20240105	6200	-51.21	20230823	2500	21.00	20231101	1.80	N	391710	100	41 억	201151	N	N	0	N	N
36	20240116	101219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2980	-105	5	-3.40	2917410100	946922	60.74	3150	3230	2955	4010	2160	3085	3080.94	0.48	-57292	3398	3241	3103	2946	2808	3172	2877	42	925	100	2220	5	1	41503222	1237	-21.44	5.36	12	2.28	-139.00	556.00	6200	20230823	-51.94	2500	20231101	19.20	3545	-15.94	20240111	2580	15.50	20240105	6200	-51.94	20230823	2500	19.20	20231101	1.80	N	391710	100	41 억	201151	N	N	0	N	N
37	20240116	091217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	-45	5	-1.46	541243555	175348	11.25	3150	3170	3030	4010	2160	3085	3086.68	0.48	-42337	3398	3241	3103	2946	2808	3172	2877	42	925	100	2220	5	1	41503222	1262	-21.87	5.47	12	0.42	-139.00	556.00	6200	20230823	-50.97	2500	20231101	21.60	3545	-14.25	20240111	2580	17.83	20240105	6200	-50.97	20230823	2500	21.60	20231101	1.80	N	391710	100	41 억	201151	N	N	0	N	N
38	20240115	161215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	-45	5	-1.44	4757221625	1527296	33.47	3195	3260	2965	4065	2195	3130	3114.79	0.34	56426	3736	3432	3236	2932	2736	3585	3085	42	935	100	2250	5	1	41503222	1280	-22.19	5.55	12	3.68	-139.00	556.00	6200	20230823	-50.24	2500	20231101	23.40	3545	-12.98	20240111	2580	19.57	20240105	6200	-50.24	20230823	2500	23.40	20231101	2.00	N	391710	100	41 억	142689	N	N	0	N	N
39	20240115	151216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	-35	5	-1.12	4601682715	1476892	32.37	3195	3260	2965	4065	2195	3130	3115.77	0.34	45012	3736	3432	3236	2932	2736	3585	3085	42	935	100	2250	5	1	41503222	1285	-22.27	5.57	12	3.56	-139.00	556.00	6200	20230823	-50.08	2500	20231101	23.80	3545	-12.69	20240111	2580	19.96	20240105	6200	-50.08	20230823	2500	23.80	20231101	2.00	N	391710	100	41 억	142689	N	N	0	N	N
40	20240115	141216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3155	25	2	0.80	4193919695	1346920	29.52	3195	3260	2965	4065	2195	3130	3113.69	0.34	60517	3736	3432	3236	2932	2736	3585	3085	42	935	100	2250	5	1	41503222	1309	-22.70	5.67	12	3.25	-139.00	556.00	6200	20230823	-49.11	2500	20231101	26.20	3545	-11.00	20240111	2580	22.29	20240105	6200	-49.11	20230823	2500	26.20	20231101	2.00	N	391710	100	41 억	142689	N	N	0	N	N
41	20240115	131216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	-50	5	-1.60	3823410430	1227942	26.91	3195	3260	2965	4065	2195	3130	3113.65	0.34	81991	3736	3432	3236	2932	2736	3585	3085	42	935	100	2250	5	1	41503222	1278	-22.16	5.54	12	2.96	-139.00	556.00	6200	20230823	-50.32	2500	20231101	23.20	3545	-13.12	20240111	2580	19.38	20240105	6200	-50.32	20230823	2500	23.20	20231101	2.00	N	391710	100	41 억	142689	N	N	0	N	N
42	20240115	121216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	-20	5	-0.64	3600009920	1155567	25.32	3195	3260	2965	4065	2195	3130	3115.34	0.34	85506	3736	3432	3236	2932	2736	3585	3085	42	935	100	2250	5	1	41503222	1291	-22.37	5.59	12	2.78	-139.00	556.00	6200	20230823	-49.84	2500	20231101	24.40	3545	-12.27	20240111	2580	20.54	20240105	6200	-49.84	20230823	2500	24.40	20231101	2.00	N	391710	100	41 억	142689	N	N	0	N	N
43	20240115	111216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	-10	5	-0.32	3335341775	1070586	23.46	3195	3260	2965	4065	2195	3130	3115.41	0.34	76244	3736	3432	3236	2932	2736	3585	3085	42	935	100	2250	5	1	41503222	1295	-22.45	5.61	12	2.58	-139.00	556.00	6200	20230823	-49.68	2500	20231101	24.80	3545	-11.99	20240111	2580	20.93	20240105	6200	-49.68	20230823	2500	24.80	20231101	2.00	N	391710	100	41 억	142689	N	N	0	N	N
44	20240115	101211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3135	5	2	0.16	2957857430	948772	20.79	3195	3260	2965	4065	2195	3130	3117.54	0.34	74430	3736	3432	3236	2932	2736	3585	3085	42	935	100	2250	5	1	41503222	1301	-22.55	5.64	12	2.29	-139.00	556.00	6200	20230823	-49.44	2500	20231101	25.40	3545	-11.57	20240111	2580	21.51	20240105	6200	-49.44	20230823	2500	25.40	20231101	2.00	N	391710	100	41 억	142689	N	N	0	N	N
45	20240115	091214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-65	5	-2.08	1133791835	372955	8.17	3195	3195	2965	4065	2195	3130	3039.51	0.34	17359	3736	3432	3236	2932	2736	3585	3085	42	935	100	2250	5	1	41503222	1272	-22.05	5.51	12	0.90	-139.00	556.00	6200	20230823	-50.56	2500	20231101	22.60	3545	-13.54	20240111	2580	18.80	20240105	6200	-50.56	20230823	2500	22.60	20231101	2.00	N	391710	100	41 억	142689	N	N	0	N	N
46	20240112	161224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3130	-25	5	-0.79	14801322000	4547958	26.56	3060	3540	3040	4100	2210	3155	3254.71	0.36	-8061	3675	3415	3285	3025	2895	3350	2960	42	945	100	2270	5	1	41503222	1299	-22.52	5.63	12	10.96	-139.00	556.00	6200	20230823	-49.52	2500	20231101	25.20	3545	-11.71	20240111	2580	21.32	20240105	6200	-49.52	20230823	2500	25.20	20231101	2.02	N	391710	100	41 억	148066	N	N	0	N	N
47	20240112	151212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	-50	5	-1.58	14578102680	4476454	26.14	3060	3540	3040	4100	2210	3155	3256.64	0.36	-1976	3675	3415	3285	3025	2895	3350	2960	42	945	100	2270	5	1	41503222	1289	-22.34	5.58	12	10.79	-139.00	556.00	6200	20230823	-49.92	2500	20231101	24.20	3545	-12.41	20240111	2580	20.35	20240105	6200	-49.92	20230823	2500	24.20	20231101	2.02	N	391710	100	41 억	148066	N	N	0	N	N
48	20240112	141211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3170	15	2	0.48	13889989155	4255839	24.86	3060	3540	3040	4100	2210	3155	3263.77	0.36	-15245	3675	3415	3285	3025	2895	3350	2960	42	945	100	2270	5	1	41503222	1316	-22.81	5.70	12	10.25	-139.00	556.00	6200	20230823	-48.87	2500	20231101	26.80	3545	-10.58	20240111	2580	22.87	20240105	6200	-48.87	20230823	2500	26.80	20231101	2.02	N	391710	100	41 억	148066	N	N	0	N	N
49	20240112	131206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3150	-5	5	-0.16	13402348935	4101148	23.95	3060	3540	3040	4100	2210	3155	3267.98	0.36	-43410	3675	3415	3285	3025	2895	3350	2960	42	945	100	2270	5	1	41503222	1307	-22.66	5.67	12	9.88	-139.00	556.00	6200	20230823	-49.19	2500	20231101	26.00	3545	-11.14	20240111	2580	22.09	20240105	6200	-49.19	20230823	2500	26.00	20231101	2.02	N	391710	100	41 억	148066	N	N	0	N	N
50	20240112	121211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3220	65	2	2.06	12737106595	3891216	22.73	3060	3540	3040	4100	2210	3155	3273.33	0.36	-20675	3675	3415	3285	3025	2895	3350	2960	42	945	100	2270	5	1	41503222	1336	-23.17	5.79	12	9.38	-139.00	556.00	6200	20230823	-48.06	2500	20231101	28.80	3545	-9.17	20240111	2580	24.81	20240105	6200	-48.06	20230823	2500	28.80	20231101	2.02	N	391710	100	41 억	148066	N	N	0	N	N
51	20240112	111206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3265	110	2	3.49	12317068755	3761758	21.97	3060	3540	3040	4100	2210	3155	3274.31	0.36	-14457	3675	3415	3285	3025	2895	3350	2960	42	945	100	2270	5	1	41503222	1355	-23.49	5.87	12	9.06	-139.00	556.00	6200	20230823	-47.34	2500	20231101	30.60	3545	-7.90	20240111	2580	26.55	20240105	6200	-47.34	20230823	2500	30.60	20231101	2.02	N	391710	100	41 억	148066	N	N	0	N	N
52	20240112	101205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3245	90	2	2.85	11450591170	3492949	20.40	3060	3540	3040	4100	2210	3155	3278.23	0.36	-45668	3675	3415	3285	3025	2895	3350	2960	42	945	100	2270	5	1	41503222	1347	-23.35	5.84	12	8.42	-139.00	556.00	6200	20230823	-47.66	2500	20231101	29.80	3545	-8.46	20240111	2580	25.78	20240105	6200	-47.66	20230823	2500	29.80	20231101	2.02	N	391710	100	41 억	148066	N	N	0	N	N
53	20240112	091209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3185	30	2	0.95	1755879435	565864	3.30	3060	3195	3040	4100	2210	3155	3102.92	0.36	24536	3675	3415	3285	3025	2895	3350	2960	42	945	100	2270	5	1	41503222	1322	-22.91	5.73	12	1.36	-139.00	556.00	6200	20230823	-48.63	2500	20231101	27.40	3545	-10.16	20240111	2580	23.45	20240105	6200	-48.63	20230823	2500	27.40	20231101	2.02	N	391710	100	41 억	148066	N	N	0	N	N
54	20240111	161159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3155	425	2	15.57	58562335860	16923445	4760.85	3335	3545	3155	3545	1915	2730	3462.06	0.79	-180040	2803	2766	2713	2676	2623	2740	2650	42	815	100	1960	5	1	41503222	1309	-22.70	5.67	12	40.78	-139.00	556.00	6200	20230823	-49.11	2500	20231101	26.20	3545	-11.00	20240111	2580	22.29	20240105	6200	-49.11	20230823	2500	26.20	20231101	2.02	N	391710	100	41 억	326303	N	N	0	N	N
55	20240111	151209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3490	760	2	27.84	54558095790	15701220	4417.02	3335	3545	3155	3545	1915	2730	3474.77	0.79	-170925	2803	2766	2713	2676	2623	2740	2650	42	815	100	1960	5	1	41503222	1448	-25.11	6.28	12	37.83	-139.00	556.00	6200	20230823	-43.71	2500	20231101	39.60	3545	-1.55	20240111	2580	35.27	20240105	6200	-43.71	20230823	2500	39.60	20231101	2.02	N	391710	100	41 억	326303	N	N	0	N	N
56	20240111	141203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3415	685	2	25.09	45286279995	13049965	3671.18	3335	3545	3155	3545	1915	2730	3470.22	0.79	-219293	2803	2766	2713	2676	2623	2740	2650	42	815	100	1960	5	1	41503222	1417	-24.57	6.14	12	31.44	-139.00	556.00	6200	20230823	-44.92	2500	20231101	36.60	3545	-3.67	20240111	2580	32.36	20240105	6200	-44.92	20230823	2500	36.60	20231101	2.02	N	391710	100	41 억	326303	N	N	0	N	N
57	20240111	131202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3400	670	2	24.54	43783176250	12611242	3547.76	3335	3545	3155	3545	1915	2730	3471.76	0.79	-211879	2803	2766	2713	2676	2623	2740	2650	42	815	100	1960	5	1	41503222	1411	-24.46	6.12	12	30.39	-139.00	556.00	6200	20230823	-45.16	2500	20231101	36.00	3545	-4.09	20240111	2580	31.78	20240105	6200	-45.16	20230823	2500	36.00	20231101	2.02	N	391710	100	41 억	326303	N	N	0	N	N
58	20240111	121203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3405	675	2	24.73	42101670595	12119631	3409.46	3335	3545	3155	3545	1915	2730	3473.84	0.79	-188023	2803	2766	2713	2676	2623	2740	2650	42	815	100	1960	5	1	41503222	1413	-24.50	6.12	12	29.20	-139.00	556.00	6200	20230823	-45.08	2500	20231101	36.20	3545	-3.95	20240111	2580	31.98	20240105	6200	-45.08	20230823	2500	36.20	20231101	2.02	N	391710	100	41 억	326303	N	N	0	N	N
59	20240111	111204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3460	730	2	26.74	39567117425	11375817	3200.21	3335	3545	3155	3545	1915	2730	3478.18	0.79	-174080	2803	2766	2713	2676	2623	2740	2650	42	815	100	1960	5	1	41503222	1436	-24.89	6.22	12	27.41	-139.00	556.00	6200	20230823	-44.19	2500	20231101	38.40	3545	-2.40	20240111	2580	34.11	20240105	6200	-44.19	20230823	2500	38.40	20231101	2.02	N	391710	100	41 억	326303	N	N	0	N	N
60	20240111	101202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3390	660	2	24.18	34026400340	9780541	2751.43	3335	3545	3155	3545	1915	2730	3478.99	0.79	-164126	2803	2766	2713	2676	2623	2740	2650	42	815	100	1960	5	1	41503222	1407	-24.39	6.10	12	23.57	-139.00	556.00	6200	20230823	-45.32	2500	20231101	35.60	3545	-4.37	20240111	2580	31.40	20240105	6200	-45.32	20230823	2500	35.60	20231101	2.02	N	391710	100	41 억	326303	N	N	0	N	N
61	20240111	091203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3545	815	1	29.85	10107982075	2930973	824.53	3335	3545	3155	3545	1915	2730	3448.68	0.79	-57028	2803	2766	2713	2676	2623	2740	2650	42	815	100	1960	5	1	41503222	1471	-25.50	6.38	12	7.06	-139.00	556.00	6200	20230823	-42.82	2500	20231101	41.80	3545	0.00	20240111	2580	37.40	20240105	6200	-42.82	20230823	2500	41.80	20231101	2.02	N	391710	100	41 억	326303	N	N	0	N	N
62	20240110	161158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2730	0	3	0.00	550117720	204488	114.32	2750	2750	2660	3545	1915	2730	2689.31	0.85	-24786	2810	2770	2720	2680	2630	2745	2655	42	815	100	1960	5	1	41503222	1133	-19.64	4.91	12	0.49	-139.00	556.00	6200	20230823	-55.97	2500	20231101	9.20	2760	-1.09	20240109	2580	5.81	20240105	6200	-55.97	20230823	2500	9.20	20231101	2.06	N	391710	100	41 억	351080	N	Y	0	N	N
63	20240110	151201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	-30	5	-1.10	497272840	185047	103.45	2750	2750	2660	3545	1915	2730	2687.09	0.85	-25731	2810	2770	2720	2680	2630	2745	2655	42	815	100	1960	5	1	41503222	1121	-19.42	4.86	12	0.45	-139.00	556.00	6200	20230823	-56.45	2500	20231101	8.00	2760	-2.17	20240109	2580	4.65	20240105	6200	-56.45	20230823	2500	8.00	20231101	2.06	N	391710	100	41 억	351080	N	N	0	N	N
64	20240110	141202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2675	-55	5	-2.01	282777985	105416	58.93	2750	2750	2665	3545	1915	2730	2682.13	0.85	-17252	2810	2770	2720	2680	2630	2745	2655	42	815	100	1960	5	1	41503222	1110	-19.24	4.81	12	0.25	-139.00	556.00	6200	20230823	-56.85	2500	20231101	7.00	2760	-3.08	20240109	2580	3.68	20240105	6200	-56.85	20230823	2500	7.00	20231101	2.06	N	391710	100	41 억	351080	N	N	0	N	N
65	20240110	131159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2685	-45	5	-1.65	262370210	97781	54.67	2750	2750	2665	3545	1915	2730	2682.86	0.85	-15483	2810	2770	2720	2680	2630	2745	2655	42	815	100	1960	5	1	41503222	1114	-19.32	4.83	12	0.24	-139.00	556.00	6200	20230823	-56.69	2500	20231101	7.40	2760	-2.72	20240109	2580	4.07	20240105	6200	-56.69	20230823	2500	7.40	20231101	2.06	N	391710	100	41 억	351080	N	N	0	N	N
66	20240110	121202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2690	-40	5	-1.47	221373885	82444	46.09	2750	2750	2665	3545	1915	2730	2684.71	0.85	-6939	2810	2770	2720	2680	2630	2745	2655	42	815	100	1960	5	1	41503222	1116	-19.35	4.84	12	0.20	-139.00	556.00	6200	20230823	-56.61	2500	20231101	7.60	2760	-2.54	20240109	2580	4.26	20240105	6200	-56.61	20230823	2500	7.60	20231101	2.06	N	391710	100	41 억	351080	N	N	0	N	N
67	20240110	111200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	-50	5	-1.83	188546015	70199	39.25	2750	2750	2665	3545	1915	2730	2685.37	0.85	-6596	2810	2770	2720	2680	2630	2745	2655	42	815	100	1960	5	1	41503222	1112	-19.28	4.82	12	0.17	-139.00	556.00	6200	20230823	-56.77	2500	20231101	7.20	2760	-2.90	20240109	2580	3.88	20240105	6200	-56.77	20230823	2500	7.20	20231101	2.06	N	391710	100	41 억	351080	N	N	0	N	N
68	20240110	101158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	-50	5	-1.83	151851495	56469	31.57	2750	2750	2665	3545	1915	2730	2688.53	0.85	-12133	2810	2770	2720	2680	2630	2745	2655	42	815	100	1960	5	1	41503222	1112	-19.28	4.82	12	0.14	-139.00	556.00	6200	20230823	-56.77	2500	20231101	7.20	2760	-2.90	20240109	2580	3.88	20240105	6200	-56.77	20230823	2500	7.20	20231101	2.06	N	391710	100	41 억	351080	N	N	0	N	N
69	20240110	091159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2705	-25	5	-0.92	29498360	10867	6.08	2750	2750	2690	3545	1915	2730	2713.26	0.85	-4326	2810	2770	2720	2680	2630	2745	2655	42	815	100	1960	5	1	41503222	1123	-19.46	4.87	12	0.03	-139.00	556.00	6200	20230823	-56.37	2500	20231101	8.20	2760	-1.99	20240109	2580	4.84	20240105	6200	-56.37	20230823	2500	8.20	20231101	2.06	N	391710	100	41 억	351080	N	N	0	N	N
70	20240109	161156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2730	30	2	1.11	482321440	178241	76.56	2760	2760	2670	3510	1890	2700	2705.93	0.76	34912	2773	2736	2678	2641	2583	2755	2660	42	810	100	1940	5	1	41503222	1133	-19.64	4.91	12	0.43	-139.00	556.00	6200	20230823	-55.97	2500	20231101	9.20	2760	-1.09	20240109	2580	5.81	20240105	6200	-55.97	20230823	2500	9.20	20231101	2.06	N	391710	100	41 억	316094	N	N	184	N	N
71	20240109	151158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	20	2	0.74	458912985	169648	72.87	2760	2760	2670	3510	1890	2700	2705.09	0.76	32087	2773	2736	2678	2641	2583	2755	2660	42	810	100	1940	5	1	41503222	1129	-19.57	4.89	12	0.41	-139.00	556.00	6200	20230823	-56.13	2500	20231101	8.80	2760	-1.45	20240109	2580	5.43	20240105	6200	-56.13	20230823	2500	8.80	20231101	2.06	N	391710	100	41 억	316094	N	N	184	N	N
72	20240109	141157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2715	15	2	0.56	352570880	130509	56.05	2760	2760	2670	3510	1890	2700	2701.51	0.76	6792	2773	2736	2678	2641	2583	2755	2660	42	810	100	1940	5	1	41503222	1127	-19.53	4.88	12	0.31	-139.00	556.00	6200	20230823	-56.21	2500	20231101	8.60	2760	-1.63	20240109	2580	5.23	20240105	6200	-56.21	20230823	2500	8.60	20231101	2.06	N	391710	100	41 억	316094	N	N	184	N	N
73	20240109	131156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2690	-10	5	-0.37	302383295	111953	48.08	2760	2760	2670	3510	1890	2700	2700.98	0.76	-62	2773	2736	2678	2641	2583	2755	2660	42	810	100	1940	5	1	41503222	1116	-19.35	4.84	12	0.27	-139.00	556.00	6200	20230823	-56.61	2500	20231101	7.60	2760	-2.54	20240109	2580	4.26	20240105	6200	-56.61	20230823	2500	7.60	20231101	2.06	N	391710	100	41 억	316094	N	N	184	N	N
74	20240109	121207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2705	5	2	0.19	264698505	97993	42.09	2760	2760	2670	3510	1890	2700	2701.20	0.76	-1685	2773	2736	2678	2641	2583	2755	2660	42	810	100	1940	5	1	41503222	1123	-19.46	4.87	12	0.24	-139.00	556.00	6200	20230823	-56.37	2500	20231101	8.20	2760	-1.99	20240109	2580	4.84	20240105	6200	-56.37	20230823	2500	8.20	20231101	2.06	N	391710	100	41 억	316094	N	N	184	N	N
75	20240109	111200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2710	10	2	0.37	199439795	73829	31.71	2760	2760	2670	3510	1890	2700	2701.37	0.76	-10998	2773	2736	2678	2641	2583	2755	2660	42	810	100	1940	5	1	41503222	1125	-19.50	4.87	12	0.18	-139.00	556.00	6200	20230823	-56.29	2500	20231101	8.40	2760	-1.81	20240109	2580	5.04	20240105	6200	-56.29	20230823	2500	8.40	20231101	2.06	N	391710	100	41 억	316094	N	N	184	N	N
76	20240109	101158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	20	2	0.74	153449425	56798	24.40	2760	2760	2670	3510	1890	2700	2701.67	0.76	-13489	2773	2736	2678	2641	2583	2755	2660	42	810	100	1940	5	1	41503222	1129	-19.57	4.89	12	0.14	-139.00	556.00	6200	20230823	-56.13	2500	20231101	8.80	2760	-1.45	20240109	2580	5.43	20240105	6200	-56.13	20230823	2500	8.80	20231101	2.06	N	391710	100	41 억	316094	N	N	184	N	N
77	20240109	091158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2695	-5	5	-0.19	75667535	27960	12.01	2760	2760	2670	3510	1890	2700	2706.28	0.76	-15416	2773	2736	2678	2641	2583	2755	2660	42	810	100	1940	5	1	41503222	1119	-19.39	4.85	12	0.07	-139.00	556.00	6200	20230823	-56.53	2500	20231101	7.80	2760	-2.36	20240109	2580	4.46	20240105	6200	-56.53	20230823	2500	7.80	20231101	2.06	N	391710	100	41 억	316094	N	N	184	N	N
78	20240108	161155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	70	2	2.66	621725255	232123	173.79	2660	2715	2620	3415	1845	2630	2678.43	0.55	85267	2716	2672	2626	2582	2536	2695	2605	42	785	100	1890	5	1	41503222	1121	-19.42	4.86	12	0.56	-139.00	556.00	6200	20230823	-56.45	2500	20231101	8.00	2715	-0.55	20240108	2580	4.65	20240105	6200	-56.45	20230823	2500	8.00	20231101	2.02	N	391710	100	41 억	230127	N	N	184	N	N
79	20240108	151156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	70	2	2.66	596524870	222776	166.79	2660	2715	2620	3415	1845	2630	2677.70	0.55	84438	2716	2672	2626	2582	2536	2695	2605	42	785	100	1890	5	1	41503222	1121	-19.42	4.86	12	0.54	-139.00	556.00	6200	20230823	-56.45	2500	20231101	8.00	2715	-0.55	20240108	2580	4.65	20240105	6200	-56.45	20230823	2500	8.00	20231101	2.02	N	391710	100	41 억	230127	N	N	9	N	N
80	20240108	141156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2685	55	2	2.09	553838055	206900	154.91	2660	2715	2620	3415	1845	2630	2676.85	0.55	85650	2716	2672	2626	2582	2536	2695	2605	42	785	100	1890	5	1	41503222	1114	-19.32	4.83	12	0.50	-139.00	556.00	6200	20230823	-56.69	2500	20231101	7.40	2715	-1.10	20240108	2580	4.07	20240105	6200	-56.69	20230823	2500	7.40	20231101	2.02	N	391710	100	41 억	230127	N	N	9	N	N
81	20240108	131155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2675	45	2	1.71	507212785	189464	141.85	2660	2715	2620	3415	1845	2630	2677.11	0.55	77337	2716	2672	2626	2582	2536	2695	2605	42	785	100	1890	5	1	41503222	1110	-19.24	4.81	12	0.46	-139.00	556.00	6200	20230823	-56.85	2500	20231101	7.00	2715	-1.47	20240108	2580	3.68	20240105	6200	-56.85	20230823	2500	7.00	20231101	2.02	N	391710	100	41 억	230127	N	N	9	N	N
82	20240108	121156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2685	55	2	2.09	461543150	172384	129.06	2660	2715	2620	3415	1845	2630	2677.43	0.55	76538	2716	2672	2626	2582	2536	2695	2605	42	785	100	1890	5	1	41503222	1114	-19.32	4.83	12	0.42	-139.00	556.00	6200	20230823	-56.69	2500	20231101	7.40	2715	-1.10	20240108	2580	4.07	20240105	6200	-56.69	20230823	2500	7.40	20231101	2.02	N	391710	100	41 억	230127	N	N	9	N	N
83	20240108	111157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2695	65	2	2.47	371844480	138986	104.06	2660	2715	2620	3415	1845	2630	2675.43	0.55	66235	2716	2672	2626	2582	2536	2695	2605	42	785	100	1890	5	1	41503222	1119	-19.39	4.85	12	0.33	-139.00	556.00	6200	20230823	-56.53	2500	20231101	7.80	2715	-0.74	20240108	2580	4.46	20240105	6200	-56.53	20230823	2500	7.80	20231101	2.02	N	391710	100	41 억	230127	N	N	9	N	N
84	20240108	101157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2660	30	2	1.14	119785870	45281	33.90	2660	2670	2620	3415	1845	2630	2645.41	0.55	25218	2716	2672	2626	2582	2536	2695	2605	42	785	100	1890	5	1	41503222	1104	-19.14	4.78	12	0.11	-139.00	556.00	6200	20230823	-57.10	2500	20231101	6.40	2670	0.00	20240105	2580	3.10	20240105	6200	-57.10	20230823	2500	6.40	20231101	2.02	N	391710	100	41 억	230127	N	N	9	N	N
85	20240108	091154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	10	2	0.38	25439670	9645	7.22	2660	2660	2620	3415	1845	2630	2637.65	0.55	695	2716	2672	2626	2582	2536	2695	2605	42	785	100	1890	5	1	41503222	1096	-18.99	4.75	12	0.02	-139.00	556.00	6200	20230823	-57.42	2500	20231101	5.60	2670	-1.12	20240105	2580	2.33	20240105	6200	-57.42	20230823	2500	5.60	20231101	2.02	N	391710	100	41 억	230127	N	N	9	N	N
86	20240105	161154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	20	2	0.77	346972090	131761	91.77	2595	2670	2580	3390	1830	2610	2633.35	0.52	12582	2663	2636	2613	2586	2563	2625	2575	42	780	100	1870	5	1	41503222	1092	-18.92	4.73	12	0.32	-139.00	556.00	6200	20230823	-57.58	2500	20231101	5.20	2670	-1.50	20240105	2580	1.94	20240105	6200	-57.58	20230823	2500	5.20	20231101	2.02	N	391710	100	41 억	217545	N	N	9	N	N
87	20240105	151155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	20	2	0.77	337631480	128208	89.29	2595	2670	2580	3390	1830	2610	2633.47	0.52	12062	2663	2636	2613	2586	2563	2625	2575	42	780	100	1870	5	1	41503222	1092	-18.92	4.73	12	0.31	-139.00	556.00	6200	20230823	-57.58	2500	20231101	5.20	2670	-1.50	20240105	2580	1.94	20240105	6200	-57.58	20230823	2500	5.20	20231101	2.02	N	391710	100	41 억	217545	N	N	0	N	N
88	20240105	141152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	25	2	0.96	292246810	110903	77.24	2595	2670	2580	3390	1830	2610	2635.16	0.52	10275	2663	2636	2613	2586	2563	2625	2575	42	780	100	1870	5	1	41503222	1094	-18.96	4.74	12	0.27	-139.00	556.00	6200	20230823	-57.50	2500	20231101	5.40	2670	-1.31	20240105	2580	2.13	20240105	6200	-57.50	20230823	2500	5.40	20231101	2.02	N	391710	100	41 억	217545	N	N	0	N	N
89	20240105	131153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	30	2	1.15	276037455	104745	72.95	2595	2670	2580	3390	1830	2610	2635.33	0.52	10266	2663	2636	2613	2586	2563	2625	2575	42	780	100	1870	5	1	41503222	1096	-18.99	4.75	12	0.25	-139.00	556.00	6200	20230823	-57.42	2500	20231101	5.60	2670	-1.12	20240105	2580	2.33	20240105	6200	-57.42	20230823	2500	5.60	20231101	2.02	N	391710	100	41 억	217545	N	N	0	N	N
90	20240105	121154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	30	2	1.15	250125975	94908	66.10	2595	2670	2580	3390	1830	2610	2635.46	0.52	9149	2663	2636	2613	2586	2563	2625	2575	42	780	100	1870	5	1	41503222	1096	-18.99	4.75	12	0.23	-139.00	556.00	6200	20230823	-57.42	2500	20231101	5.60	2670	-1.12	20240105	2580	2.33	20240105	6200	-57.42	20230823	2500	5.60	20231101	2.02	N	391710	100	41 억	217545	N	N	0	N	N
91	20240105	111151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	45	2	1.72	194008930	73611	51.27	2595	2670	2580	3390	1830	2610	2635.60	0.52	12569	2663	2636	2613	2586	2563	2625	2575	42	780	100	1870	5	1	41503222	1102	-19.10	4.78	12	0.18	-139.00	556.00	6200	20230823	-57.18	2500	20231101	6.20	2670	-0.56	20240105	2580	2.91	20240105	6200	-57.18	20230823	2500	6.20	20231101	2.02	N	391710	100	41 억	217545	N	N	0	N	N
92	20240105	101155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	15	2	0.57	70476290	27034	18.83	2595	2630	2580	3390	1830	2610	2606.95	0.52	7696	2663	2636	2613	2586	2563	2625	2575	42	780	100	1870	5	1	41503222	1089	-18.88	4.72	12	0.07	-139.00	556.00	6200	20230823	-57.66	2500	20231101	5.00	2655	-1.13	20240102	2580	1.74	20240105	6200	-57.66	20230823	2500	5.00	20231101	2.02	N	391710	100	41 억	217545	N	N	0	N	N
93	20240105	091151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	-10	5	-0.38	24399825	9397	6.54	2595	2610	2590	3390	1830	2610	2596.55	0.52	-1019	2663	2636	2613	2586	2563	2625	2575	42	780	100	1870	5	1	41503222	1079	-18.71	4.68	12	0.02	-139.00	556.00	6200	20230823	-58.06	2500	20231101	4.00	2655	-2.07	20240102	2590	0.39	20240105	6200	-58.06	20230823	2500	4.00	20231101	2.02	N	391710	100	41 억	217545	N	N	0	N	N
94	20240104	161148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	-35	5	-1.32	358406830	137400	128.35	2630	2640	2590	3435	1855	2645	2608.48	0.63	-43243	2681	2662	2626	2607	2571	2672	2617	42	790	100	1900	5	1	41503222	1083	-18.78	4.69	12	0.33	-139.00	556.00	6200	20230823	-57.90	2500	20231101	4.40	2655	-1.69	20240102	2590	0.77	20240104	6200	-57.90	20230823	2500	4.40	20231101	2.02	N	391710	100	41 억	260788	N	N	0	N	N
95	20240104	151151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	-45	5	-1.70	340835070	130662	122.06	2630	2640	2590	3435	1855	2645	2608.52	0.63	-41654	2681	2662	2626	2607	2571	2672	2617	42	790	100	1900	5	1	41503222	1079	-18.71	4.68	12	0.31	-139.00	556.00	6200	20230823	-58.06	2500	20231101	4.00	2655	-2.07	20240102	2590	0.39	20240104	6200	-58.06	20230823	2500	4.00	20231101	2.02	N	391710	100	41 억	260788	N	N	0	N	N
96	20240104	141150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	-35	5	-1.32	304510060	116673	108.99	2630	2640	2590	3435	1855	2645	2609.94	0.63	-42556	2681	2662	2626	2607	2571	2672	2617	42	790	100	1900	5	1	41503222	1083	-18.78	4.69	12	0.28	-139.00	556.00	6200	20230823	-57.90	2500	20231101	4.40	2655	-1.69	20240102	2590	0.77	20240104	6200	-57.90	20230823	2500	4.40	20231101	2.02	N	391710	100	41 억	260788	N	N	0	N	N
97	20240104	131150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	-20	5	-0.76	235619570	90191	84.25	2630	2640	2590	3435	1855	2645	2612.45	0.63	-41228	2681	2662	2626	2607	2571	2672	2617	42	790	100	1900	5	1	41503222	1089	-18.88	4.72	12	0.22	-139.00	556.00	6200	20230823	-57.66	2500	20231101	5.00	2655	-1.13	20240102	2590	1.35	20240104	6200	-57.66	20230823	2500	5.00	20231101	2.02	N	391710	100	41 억	260788	N	N	0	N	N
98	20240104	121148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	-25	5	-0.95	215890625	82662	77.22	2630	2640	2590	3435	1855	2645	2611.73	0.63	-39187	2681	2662	2626	2607	2571	2672	2617	42	790	100	1900	5	1	41503222	1087	-18.85	4.71	12	0.20	-139.00	556.00	6200	20230823	-57.74	2500	20231101	4.80	2655	-1.32	20240102	2590	1.16	20240104	6200	-57.74	20230823	2500	4.80	20231101	2.02	N	391710	100	41 억	260788	N	N	0	N	N
99	20240104	111147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-30	5	-1.13	186835745	71524	66.81	2630	2640	2590	3435	1855	2645	2612.21	0.63	-38841	2681	2662	2626	2607	2571	2672	2617	42	790	100	1900	5	1	41503222	1085	-18.81	4.70	12	0.17	-139.00	556.00	6200	20230823	-57.82	2500	20231101	4.60	2655	-1.51	20240102	2590	0.97	20240104	6200	-57.82	20230823	2500	4.60	20231101	2.02	N	391710	100	41 억	260788	N	N	0	N	N
100	20240104	101145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-30	5	-1.13	94810510	36201	33.82	2630	2640	2610	3435	1855	2645	2619.00	0.63	-9394	2681	2662	2626	2607	2571	2672	2617	42	790	100	1900	5	1	41503222	1085	-18.81	4.70	12	0.09	-139.00	556.00	6200	20230823	-57.82	2500	20231101	4.60	2655	-1.51	20240102	2590	0.97	20240103	6200	-57.82	20230823	2500	4.60	20231101	2.02	N	391710	100	41 억	260788	N	N	0	N	N
101	20240104	091150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	-20	5	-0.76	18870030	7204	6.73	2630	2635	2610	3435	1855	2645	2619.38	0.63	-1692	2681	2662	2626	2607	2571	2672	2617	42	790	100	1900	5	1	41503222	1089	-18.88	4.72	12	0.02	-139.00	556.00	6200	20230823	-57.66	2500	20231101	5.00	2655	-1.13	20240102	2590	1.35	20240103	6200	-57.66	20230823	2500	5.00	20231101	2.02	N	391710	100	41 억	260788	N	N	0	N	N
102	20240103	161146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	0	3	0.00	279298835	106727	74.80	2605	2645	2590	3435	1855	2645	2616.57	0.62	2091	2688	2666	2633	2611	2578	2677	2622	42	790	100	1900	5	1	41503222	1098	-19.03	4.76	12	0.26	-139.00	556.00	6200	20230823	-57.34	2500	20231101	5.80	2655	-0.38	20240102	2590	2.12	20240103	6200	-57.34	20230823	2500	5.80	20231101	1.99	N	391710	100	41 억	258687	N	N	0	N	N
103	20240103	151143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	-5	5	-0.19	258423925	98830	69.27	2605	2640	2590	3435	1855	2645	2614.69	0.62	775	2688	2666	2633	2611	2578	2677	2622	42	790	100	1900	5	1	41503222	1096	-18.99	4.75	12	0.24	-139.00	556.00	6200	20230823	-57.42	2500	20231101	5.60	2655	-0.56	20240102	2590	1.93	20240103	6200	-57.42	20230823	2500	5.60	20231101	1.99	N	391710	100	41 억	258687	N	N	0	N	N
104	20240103	141142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	-15	5	-0.57	216124730	82739	57.99	2605	2640	2590	3435	1855	2645	2611.94	0.62	-10368	2688	2666	2633	2611	2578	2677	2622	42	790	100	1900	5	1	41503222	1092	-18.92	4.73	12	0.20	-139.00	556.00	6200	20230823	-57.58	2500	20231101	5.20	2655	-0.94	20240102	2590	1.54	20240103	6200	-57.58	20230823	2500	5.20	20231101	1.99	N	391710	100	41 억	258687	N	N	0	N	N
105	20240103	131143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	-25	5	-0.95	189174245	72470	50.79	2605	2640	2590	3435	1855	2645	2610.15	0.62	-10897	2688	2666	2633	2611	2578	2677	2622	42	790	100	1900	5	1	41503222	1087	-18.85	4.71	12	0.17	-139.00	556.00	6200	20230823	-57.74	2500	20231101	4.80	2655	-1.32	20240102	2590	1.16	20240103	6200	-57.74	20230823	2500	4.80	20231101	1.99	N	391710	100	41 억	258687	N	N	0	N	N
106	20240103	121147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	-25	5	-0.95	166435985	63790	44.71	2605	2640	2590	3435	1855	2645	2608.85	0.62	-12493	2688	2666	2633	2611	2578	2677	2622	42	790	100	1900	5	1	41503222	1087	-18.85	4.71	12	0.15	-139.00	556.00	6200	20230823	-57.74	2500	20231101	4.80	2655	-1.32	20240102	2590	1.16	20240103	6200	-57.74	20230823	2500	4.80	20231101	1.99	N	391710	100	41 억	258687	N	N	0	N	N
107	20240103	111143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-30	5	-1.13	148911650	57095	40.02	2605	2640	2590	3435	1855	2645	2607.83	0.62	-12726	2688	2666	2633	2611	2578	2677	2622	42	790	100	1900	5	1	41503222	1085	-18.81	4.70	12	0.14	-139.00	556.00	6200	20230823	-57.82	2500	20231101	4.60	2655	-1.51	20240102	2590	0.97	20240103	6200	-57.82	20230823	2500	4.60	20231101	1.99	N	391710	100	41 억	258687	N	N	0	N	N
108	20240103	101142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	-35	5	-1.32	109100240	41787	29.29	2605	2640	2590	3435	1855	2645	2610.47	0.62	-19249	2688	2666	2633	2611	2578	2677	2622	42	790	100	1900	5	1	41503222	1083	-18.78	4.69	12	0.10	-139.00	556.00	6200	20230823	-57.90	2500	20231101	4.40	2655	-1.69	20240102	2590	0.77	20240103	6200	-57.90	20230823	2500	4.40	20231101	1.99	N	391710	100	41 억	258687	N	N	0	N	N
109	20240103	091142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	-15	5	-0.57	27883065	10646	7.46	2605	2640	2605	3435	1855	2645	2617.90	0.62	-105	2688	2666	2633	2611	2578	2677	2622	42	790	100	1900	5	1	41503222	1092	-18.92	4.73	12	0.03	-139.00	556.00	6200	20230823	-57.58	2500	20231101	5.20	2655	-0.94	20240102	2600	1.15	20240102	6200	-57.58	20230823	2500	5.20	20231101	1.99	N	391710	100	41 억	258687	N	N	0	N	N
110	20240102	161140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	45	2	1.73	370180145	140680	71.45	2605	2655	2600	3380	1820	2600	2631.36	0.54	33622	2736	2667	2586	2517	2436	2702	2552	42	780	100	1870	5	1	41503222	1098	-19.03	4.76	12	0.34	-139.00	556.00	6200	20230823	-57.34	2500	20231101	5.80	2655	-0.38	20240102	2600	1.73	20240102	6200	-57.34	20230823	2500	5.80	20231101	2.03	N	391710	100	41 억	225065	N	N	623	N	N
111	20240102	151139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	45	2	1.73	355863570	135265	68.70	2605	2655	2600	3380	1820	2600	2630.86	0.54	30880	2736	2667	2586	2517	2436	2702	2552	42	780	100	1870	5	1	41503222	1098	-19.03	4.76	12	0.33	-139.00	556.00	6200	20230823	-57.34	2500	20231101	5.80	2655	-0.38	20240102	2600	1.73	20240102	6200	-57.34	20230823	2500	5.80	20231101	2.03	N	391710	100	41 억	225065	N	N	623	N	N
112	20240102	141140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	50	2	1.92	325056910	123596	62.77	2605	2655	2600	3380	1820	2600	2630.00	0.54	27033	2736	2667	2586	2517	2436	2702	2552	42	780	100	1870	5	1	41503222	1100	-19.06	4.77	12	0.30	-139.00	556.00	6200	20230823	-57.26	2500	20231101	6.00	2655	-0.19	20240102	2600	1.92	20240102	6200	-57.26	20230823	2500	6.00	20231101	2.03	N	391710	100	41 억	225065	N	N	623	N	N
113	20240102	131133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	20	2	0.77	276794940	105276	53.47	2605	2655	2600	3380	1820	2600	2629.23	0.54	19939	2736	2667	2586	2517	2436	2702	2552	42	780	100	1870	5	1	41503222	1087	-18.85	4.71	12	0.25	-139.00	556.00	6200	20230823	-57.74	2500	20231101	4.80	2655	-1.32	20240102	2600	0.77	20240102	6200	-57.74	20230823	2500	4.80	20231101	2.03	N	391710	100	41 억	225065	N	N	623	N	N
114	20240102	121133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	50	2	1.92	190598705	72509	36.83	2605	2655	2600	3380	1820	2600	2628.62	0.54	14019	2736	2667	2586	2517	2436	2702	2552	42	780	100	1870	5	1	41503222	1100	-19.06	4.77	12	0.17	-139.00	556.00	6200	20230823	-57.26	2500	20231101	6.00	2655	-0.19	20240102	2600	1.92	20240102	6200	-57.26	20230823	2500	6.00	20231101	2.03	N	391710	100	41 억	225065	N	N	623	N	N
115	20240102	111132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	20	2	0.77	107245395	40915	20.78	2605	2650	2600	3380	1820	2600	2621.18	0.54	-6184	2736	2667	2586	2517	2436	2702	2552	42	780	100	1870	5	1	41503222	1087	-18.85	4.71	12	0.10	-139.00	556.00	6200	20230823	-57.74	2500	20231101	4.80	2650	-1.13	20240102	2600	0.77	20240102	6200	-57.74	20230823	2500	4.80	20231101	2.03	N	391710	100	41 억	225065	N	N	623	N	N
116	20240102	101123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	30	2	1.15	29178240	11110	5.64	2605	2650	2600	3380	1820	2600	2626.30	0.54	1147	2736	2667	2586	2517	2436	2702	2552	42	780	100	1870	5	1	41503222	1092	-18.92	4.73	12	0.03	-139.00	556.00	6200	20230823	-57.58	2500	20231101	5.20	2650	-0.75	20240102	2600	1.15	20240102	6200	-57.58	20230823	2500	5.20	20231101	2.03	N	391710	100	41 억	225065	N	N	623	N	N
117	20240102	091107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	0	3	0.00	0	0	0.00	0	0	0	3380	1820	2600	0.00	0.54	0	2736	2667	2586	2517	2436	2702	2552	42	780	100	1870	5	1	41503222	1079	-18.71	4.68	12	0.00	-139.00	556.00	6200	20230823	-58.06	2500	20231101	4.00	0	0.00	0	0	0.00	0	6200	-58.06	20230823	2500	4.00	20231101	2.03	N	391710	100	41 억	225065	N	N	623	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History