KissMeData/443250/price/prices-20240101.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	investmentCareful	shortOverheated
2	20240123	121313	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17640	620	2	3.64	3374694910	193336	46.71	16910	17880	16910	22100	11920	17020	17455.84	0.74	31989	19066	18042	17166	16142	15266	17605	15705	56	5080	500	11910	10	1	11105026	1959	26.61	6.41	12	1.74	663.00	2754.00	41950	20231006	-57.95	11000	20231113	60.36	23700	-25.57	20240112	15340	14.99	20240104	41950	-57.95	20231006	11000	60.36	20231113	1.49	N	443250	500	55 억	82728	N	N	N	N
3	20240123	111307	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17710	690	2	4.05	2912980650	167259	40.41	16910	17870	16910	22100	11920	17020	17416.79	0.74	28954	19066	18042	17166	16142	15266	17605	15705	56	5080	500	11910	10	1	11105026	1967	26.71	6.43	12	1.51	663.00	2754.00	41950	20231006	-57.78	11000	20231113	61.00	23700	-25.27	20240112	15340	15.45	20240104	41950	-57.78	20231006	11000	61.00	20231113	1.49	N	443250	500	55 억	82728	N	N	N	N
4	20240123	101308	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17530	510	2	3.00	2127177890	122758	29.66	16910	17740	16910	22100	11920	17020	17329.07	0.74	23049	19066	18042	17166	16142	15266	17605	15705	56	5080	500	11910	10	1	11105026	1947	26.44	6.37	12	1.11	663.00	2754.00	41950	20231006	-58.21	11000	20231113	59.36	23700	-26.03	20240112	15340	14.28	20240104	41950	-58.21	20231006	11000	59.36	20231113	1.49	N	443250	500	55 억	82728	N	N	N	N
5	20240123	091308	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17310	290	2	1.70	453670840	26270	6.35	16910	17490	16910	22100	11920	17020	17272.78	0.74	-664	19066	18042	17166	16142	15266	17605	15705	56	5080	500	11910	10	1	11105026	1922	26.11	6.29	12	0.24	663.00	2754.00	41950	20231006	-58.74	11000	20231113	57.36	23700	-26.96	20240112	15340	12.84	20240104	41950	-58.74	20231006	11000	57.36	20231113	1.49	N	443250	500	55 억	82728	N	N	N	N
6	20240119	161259	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18000	-770	5	-4.10	6333888300	342077	73.19	18700	19040	18000	24400	13140	18770	18516.75	1.02	-34019	20090	19430	18400	17740	16710	19760	18070	55	5630	500	13130	10	1	11095526	1997	27.15	6.54	12	3.08	663.00	2754.00	41950	20231006	-57.09	11000	20231113	63.64	23700	-24.05	20240112	15340	17.34	20240104	41950	-57.09	20231006	11000	63.64	20231113	1.69	N	443250	500	55 억	113643	N	N	N	N
7	20240119	151303	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18060	-710	5	-3.78	5978118720	322338	68.97	18700	19040	18000	24400	13140	18770	18545.98	1.02	-36086	20090	19430	18400	17740	16710	19760	18070	55	5630	500	13130	10	1	11095526	2004	27.24	6.56	12	2.91	663.00	2754.00	41950	20231006	-56.95	11000	20231113	64.18	23700	-23.80	20240112	15340	17.73	20240104	41950	-56.95	20231006	11000	64.18	20231113	1.69	N	443250	500	55 억	113643	N	N	N	N
8	20240119	141259	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18130	-640	5	-3.41	5274400640	283436	60.64	18700	19040	18000	24400	13140	18770	18608.67	1.02	-34813	20090	19430	18400	17740	16710	19760	18070	55	5630	500	13130	10	1	11095526	2012	27.35	6.58	12	2.55	663.00	2754.00	41950	20231006	-56.78	11000	20231113	64.82	23700	-23.50	20240112	15340	18.19	20240104	41950	-56.78	20231006	11000	64.82	20231113	1.69	N	443250	500	55 억	113643	N	N	N	N
9	20240119	131301	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18590	-180	5	-0.96	4546542030	243520	52.10	18700	19040	18120	24400	13140	18770	18670.01	1.02	-25844	20090	19430	18400	17740	16710	19760	18070	55	5630	500	13130	10	1	11095526	2063	28.04	6.75	12	2.19	663.00	2754.00	41950	20231006	-55.69	11000	20231113	69.00	23700	-21.56	20240112	15340	21.19	20240104	41950	-55.69	20231006	11000	69.00	20231113	1.69	N	443250	500	55 억	113643	N	N	N	N
10	20240119	121305	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18600	-170	5	-0.91	4251225560	227569	48.69	18700	19040	18120	24400	13140	18770	18680.96	1.02	-25121	20090	19430	18400	17740	16710	19760	18070	55	5630	500	13130	10	1	11095526	2064	28.05	6.75	12	2.05	663.00	2754.00	41950	20231006	-55.66	11000	20231113	69.09	23700	-21.52	20240112	15340	21.25	20240104	41950	-55.66	20231006	11000	69.09	20231113	1.69	N	443250	500	55 억	113643	N	N	N	N
11	20240119	111304	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18770	0	3	0.00	3953517110	211613	45.28	18700	19040	18120	24400	13140	18770	18682.69	1.02	-22764	20090	19430	18400	17740	16710	19760	18070	55	5630	500	13130	10	1	11095526	2083	28.31	6.82	12	1.91	663.00	2754.00	41950	20231006	-55.26	11000	20231113	70.64	23700	-20.80	20240112	15340	22.36	20240104	41950	-55.26	20231006	11000	70.64	20231113	1.69	N	443250	500	55 억	113643	N	N	N	N
12	20240119	101307	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18770	0	3	0.00	2408418570	129694	27.75	18700	19000	18120	24400	13140	18770	18569.69	1.02	-22958	20090	19430	18400	17740	16710	19760	18070	55	5630	500	13130	10	1	11095526	2083	28.31	6.82	12	1.17	663.00	2754.00	41950	20231006	-55.26	11000	20231113	70.64	23700	-20.80	20240112	15340	22.36	20240104	41950	-55.26	20231006	11000	70.64	20231113	1.69	N	443250	500	55 억	113643	N	N	N	N
13	20240119	091301	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18870	100	2	0.53	739291580	39490	8.45	18700	19000	18200	24400	13140	18770	18720.73	1.02	-7529	20090	19430	18400	17740	16710	19760	18070	55	5630	500	13130	10	1	11095526	2094	28.46	6.85	12	0.36	663.00	2754.00	41950	20231006	-55.02	11000	20231113	71.55	23700	-20.38	20240112	15340	23.01	20240104	41950	-55.02	20231006	11000	71.55	20231113	1.69	N	443250	500	55 억	113643	N	N	N	N
14	20240118	161258	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18770	870	2	4.86	8617067000	463912	13.85	17800	19060	17370	23250	12530	17900	18574.71	0.53	65461	21213	19556	18693	17036	16173	19125	16605	55	5350	500	12530	10	1	11095526	2083	28.31	6.82	12	4.18	663.00	2754.00	41950	20231006	-55.26	11000	20231113	70.64	23700	-20.80	20240112	15340	22.36	20240104	41950	-55.26	20231006	11000	70.64	20231113	0.96	N	443250	500	55 억	59253	N	N	N	N
15	20240118	151258	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18830	930	2	5.20	8112058160	437018	13.05	17800	19060	17370	23250	12530	17900	18562.48	0.53	61867	21213	19556	18693	17036	16173	19125	16605	55	5350	500	12530	10	1	11095526	2089	28.40	6.84	12	3.94	663.00	2754.00	41950	20231006	-55.11	11000	20231113	71.18	23700	-20.55	20240112	15340	22.75	20240104	41950	-55.11	20231006	11000	71.18	20231113	0.96	N	443250	500	55 억	59253	N	N	N	N
16	20240118	141258	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18640	740	2	4.13	7169094090	386697	11.55	17800	19060	17370	23250	12530	17900	18539.50	0.53	46963	21213	19556	18693	17036	16173	19125	16605	55	5350	500	12530	10	1	11095526	2068	28.11	6.77	12	3.49	663.00	2754.00	41950	20231006	-55.57	11000	20231113	69.45	23700	-21.35	20240112	15340	21.51	20240104	41950	-55.57	20231006	11000	69.45	20231113	0.96	N	443250	500	55 억	59253	N	N	N	N
17	20240118	131256	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18490	590	2	3.30	6456722860	348237	10.40	17800	19060	17370	23250	12530	17900	18541.40	0.53	40144	21213	19556	18693	17036	16173	19125	16605	55	5350	500	12530	10	1	11095526	2052	27.89	6.71	12	3.14	663.00	2754.00	41950	20231006	-55.92	11000	20231113	68.09	23700	-21.98	20240112	15340	20.53	20240104	41950	-55.92	20231006	11000	68.09	20231113	0.96	N	443250	500	55 억	59253	N	N	N	N
18	20240118	121300	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18380	480	2	2.68	6012524520	324270	9.68	17800	19060	17370	23250	12530	17900	18541.96	0.53	39389	21213	19556	18693	17036	16173	19125	16605	55	5350	500	12530	10	1	11095526	2039	27.72	6.67	12	2.92	663.00	2754.00	41950	20231006	-56.19	11000	20231113	67.09	23700	-22.45	20240112	15340	19.82	20240104	41950	-56.19	20231006	11000	67.09	20231113	0.96	N	443250	500	55 억	59253	N	N	N	N
19	20240118	111259	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18780	880	2	4.92	5325633890	287262	8.58	17800	19060	17370	23250	12530	17900	18539.56	0.53	55835	21213	19556	18693	17036	16173	19125	16605	55	5350	500	12530	10	1	11095526	2084	28.33	6.82	12	2.59	663.00	2754.00	41950	20231006	-55.23	11000	20231113	70.73	23700	-20.76	20240112	15340	22.43	20240104	41950	-55.23	20231006	11000	70.73	20231113	0.96	N	443250	500	55 억	59253	N	N	N	N
20	20240118	101256	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18810	910	2	5.08	4060180870	219914	6.57	17800	18980	17370	23250	12530	17900	18462.89	0.53	42931	21213	19556	18693	17036	16173	19125	16605	55	5350	500	12530	10	1	11095526	2087	28.37	6.83	12	1.98	663.00	2754.00	41950	20231006	-55.16	11000	20231113	71.00	23700	-20.63	20240112	15340	22.62	20240104	41950	-55.16	20231006	11000	71.00	20231113	0.96	N	443250	500	55 억	59253	N	N	N	N
21	20240118	091256	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18260	360	2	2.01	1026199860	56876	1.70	17800	18430	17370	23250	12530	17900	18043.06	0.53	3591	21213	19556	18693	17036	16173	19125	16605	55	5350	500	12530	10	1	11095526	2026	27.54	6.63	12	0.51	663.00	2754.00	41950	20231006	-56.47	11000	20231113	66.00	23700	-22.95	20240112	15340	19.04	20240104	41950	-56.47	20231006	11000	66.00	20231113	0.96	N	443250	500	55 억	59253	N	N	N	N
22	20240117	161254	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17900	-930	5	-4.94	65047215360	3335582	341.83	19220	20350	17830	24450	13190	18830	19501.43	1.24	-42959	22203	20516	19513	17826	16823	20015	17325	55	5620	500	13180	10	1	11095526	1986	27.00	6.50	12	30.06	663.00	2754.00	41950	20231006	-57.33	11000	20231113	62.73	23700	-24.47	20240112	15340	16.69	20240104	41950	-57.33	20231006	11000	62.73	20231113	0.95	N	443250	500	55 억	137780	N	N	N	N
23	20240117	151258	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18000	-830	5	-4.41	64672961440	3314678	339.69	19220	20350	17830	24450	13190	18830	19511.08	1.24	-44513	22203	20516	19513	17826	16823	20015	17325	55	5620	500	13180	10	1	11095526	1997	27.15	6.54	12	29.87	663.00	2754.00	41950	20231006	-57.09	11000	20231113	63.64	23700	-24.05	20240112	15340	17.34	20240104	41950	-57.09	20231006	11000	63.64	20231113	0.95	N	443250	500	55 억	137780	N	N	N	N
24	20240117	141254	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18330	-500	5	-2.66	63813843200	3267217	334.83	19220	20350	17830	24450	13190	18830	19531.56	1.24	-40289	22203	20516	19513	17826	16823	20015	17325	55	5620	500	13180	10	1	11095526	2034	27.65	6.66	12	29.45	663.00	2754.00	41950	20231006	-56.31	11000	20231113	66.64	23700	-22.66	20240112	15340	19.49	20240104	41950	-56.31	20231006	11000	66.64	20231113	0.95	N	443250	500	55 억	137780	N	N	N	N
25	20240117	131254	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17960	-870	5	-4.62	63367000540	3242641	332.31	19220	20350	17830	24450	13190	18830	19541.79	1.24	-42530	22203	20516	19513	17826	16823	20015	17325	55	5620	500	13180	10	1	11095526	1993	27.09	6.52	12	29.22	663.00	2754.00	41950	20231006	-57.19	11000	20231113	63.27	23700	-24.22	20240112	15340	17.08	20240104	41950	-57.19	20231006	11000	63.27	20231113	0.95	N	443250	500	55 억	137780	N	N	N	N
26	20240117	121256	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18020	-810	5	-4.30	62630545340	3201951	328.14	19220	20350	17830	24450	13190	18830	19560.12	1.24	-43084	22203	20516	19513	17826	16823	20015	17325	55	5620	500	13180	10	1	11095526	1999	27.18	6.54	12	28.86	663.00	2754.00	41950	20231006	-57.04	11000	20231113	63.82	23700	-23.97	20240112	15340	17.47	20240104	41950	-57.04	20231006	11000	63.82	20231113	0.95	N	443250	500	55 억	137780	N	N	N	N
27	20240117	111257	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18600	-230	5	-1.22	60081326910	3061436	313.74	19220	20350	18500	24450	13190	18830	19625.21	1.24	-31479	22203	20516	19513	17826	16823	20015	17325	55	5620	500	13180	10	1	11095526	2064	28.05	6.75	12	27.59	663.00	2754.00	41950	20231006	-55.66	11000	20231113	69.09	23700	-21.52	20240112	15340	21.25	20240104	41950	-55.66	20231006	11000	69.09	20231113	0.95	N	443250	500	55 억	137780	N	N	N	N
28	20240117	101254	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19000	170	2	0.90	53456456750	2710657	277.79	19220	20350	18640	24450	13190	18830	19720.85	1.24	-9518	22203	20516	19513	17826	16823	20015	17325	55	5620	500	13180	10	1	11095526	2108	28.66	6.90	12	24.43	663.00	2754.00	41950	20231006	-54.71	11000	20231113	72.73	23700	-19.83	20240112	15340	23.86	20240104	41950	-54.71	20231006	11000	72.73	20231113	0.95	N	443250	500	55 억	137780	N	N	N	N
29	20240117	091258	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19830	1000	2	5.31	11827540420	601782	61.67	19220	20000	19120	24450	13190	18830	19654.19	1.24	3487	22203	20516	19513	17826	16823	20015	17325	55	5620	500	13180	10	1	11095526	2200	29.91	7.20	12	5.42	663.00	2754.00	41950	20231006	-52.73	11000	20231113	80.27	23700	-16.33	20240112	15340	29.27	20240104	41950	-52.73	20231006	11000	80.27	20231113	0.95	N	443250	500	55 억	137780	N	N	N	N
30	20240116	161251	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18830	-2170	5	-10.33	17895925840	935620	121.09	21150	21200	18510	27300	14700	21000	19124.48	2.06	-91123	22066	21532	20866	20332	19666	21800	20600	55	6300	500	14700	10	1	11095526	2089	28.40	6.84	12	8.43	663.00	2754.00	41950	20231006	-55.11	11000	20231113	71.18	23700	-20.55	20240112	15340	22.75	20240104	41950	-55.11	20231006	11000	71.18	20231113	1.34	N	443250	500	55 억	228400	N	N	N	N
31	20240116	151249	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18790	-2210	5	-10.52	17073529860	891875	115.43	21150	21200	18510	27300	14700	21000	19139.61	2.06	-87555	22066	21532	20866	20332	19666	21800	20600	55	6300	500	14700	10	1	11095526	2085	28.34	6.82	12	8.04	663.00	2754.00	41950	20231006	-55.21	11000	20231113	70.82	23700	-20.72	20240112	15340	22.49	20240104	41950	-55.21	20231006	11000	70.82	20231113	1.34	N	443250	500	55 억	228400	N	N	N	N
32	20240116	141252	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18740	-2260	5	-10.76	13665661620	710593	91.97	21150	21200	18510	27300	14700	21000	19226.80	2.06	-58336	22066	21532	20866	20332	19666	21800	20600	55	6300	500	14700	10	1	11095526	2079	28.27	6.80	12	6.40	663.00	2754.00	41950	20231006	-55.33	11000	20231113	70.36	23700	-20.93	20240112	15340	22.16	20240104	41950	-55.33	20231006	11000	70.36	20231113	1.34	N	443250	500	55 억	228400	N	N	N	N
33	20240116	131253	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18820	-2180	5	-10.38	12246647930	635443	82.24	21150	21200	18510	27300	14700	21000	19267.64	2.06	-54878	22066	21532	20866	20332	19666	21800	20600	55	6300	500	14700	10	1	11095526	2088	28.39	6.83	12	5.73	663.00	2754.00	41950	20231006	-55.14	11000	20231113	71.09	23700	-20.59	20240112	15340	22.69	20240104	41950	-55.14	20231006	11000	71.09	20231113	1.34	N	443250	500	55 억	228400	N	N	N	N
34	20240116	121249	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18770	-2230	5	-10.62	10982015740	568512	73.58	21150	21200	18510	27300	14700	21000	19311.71	2.06	-49811	22066	21532	20866	20332	19666	21800	20600	55	6300	500	14700	10	1	11095526	2083	28.31	6.82	12	5.12	663.00	2754.00	41950	20231006	-55.26	11000	20231113	70.64	23700	-20.80	20240112	15340	22.36	20240104	41950	-55.26	20231006	11000	70.64	20231113	1.34	N	443250	500	55 억	228400	N	N	N	N
35	20240116	111250	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18940	-2060	5	-9.81	9901543490	510873	66.12	21150	21200	18510	27300	14700	21000	19375.82	2.06	-49846	22066	21532	20866	20332	19666	21800	20600	55	6300	500	14700	10	1	11095526	2101	28.57	6.88	12	4.60	663.00	2754.00	41950	20231006	-54.85	11000	20231113	72.18	23700	-20.08	20240112	15340	23.47	20240104	41950	-54.85	20231006	11000	72.18	20231113	1.34	N	443250	500	55 억	228400	N	N	N	N
36	20240116	101249	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18690	-2310	5	-11.00	8305961160	426967	55.26	21150	21200	18510	27300	14700	21000	19446.77	2.06	-43621	22066	21532	20866	20332	19666	21800	20600	55	6300	500	14700	10	1	11095526	2074	28.19	6.79	12	3.85	663.00	2754.00	41950	20231006	-55.45	11000	20231113	69.91	23700	-21.14	20240112	15340	21.84	20240104	41950	-55.45	20231006	11000	69.91	20231113	1.34	N	443250	500	55 억	228400	N	N	N	N
37	20240116	091248	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19850	-1150	5	-5.48	1692582330	82436	10.67	21150	21200	19700	27300	14700	21000	20521.50	2.06	-14485	22066	21532	20866	20332	19666	21800	20600	55	6300	500	14700	10	1	11095526	2202	29.94	7.21	12	0.74	663.00	2754.00	41950	20231006	-52.68	11000	20231113	80.45	23700	-16.24	20240112	15340	29.40	20240104	41950	-52.68	20231006	11000	80.45	20231113	1.34	N	443250	500	55 억	228400	N	N	N	N
38	20240115	161246	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21000	-50	5	-0.24	15950264300	763339	19.35	20450	21400	20200	27350	14750	21050	20894.86	1.99	-4759	26496	23772	20976	18252	15456	25135	19615	55	6300	500	14730	50	1	11095526	2330	31.67	7.63	12	6.88	663.00	2754.00	41950	20231006	-49.94	11000	20231113	90.91	23700	-11.39	20240112	15340	36.90	20240104	41950	-49.94	20231006	11000	90.91	20231113	1.36	N	443250	500	55 억	221293	N	N	N	N
39	20240115	151247	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21250	200	2	0.95	14873783550	712283	18.05	20450	21400	20200	27350	14750	21050	20881.50	1.99	8028	26496	23772	20976	18252	15456	25135	19615	55	6300	500	14730	50	1	11095526	2358	32.05	7.72	12	6.42	663.00	2754.00	41950	20231006	-49.34	11000	20231113	93.18	23700	-10.34	20240112	15340	38.53	20240104	41950	-49.34	20231006	11000	93.18	20231113	1.36	N	443250	500	55 억	221293	N	N	N	N
40	20240115	141247	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20800	-250	5	-1.19	12498953450	599790	15.20	20450	21400	20200	27350	14750	21050	20838.37	1.99	17143	26496	23772	20976	18252	15456	25135	19615	55	6300	500	14730	50	1	11095526	2308	31.37	7.55	12	5.41	663.00	2754.00	41950	20231006	-50.42	11000	20231113	89.09	23700	-12.24	20240112	15340	35.59	20240104	41950	-50.42	20231006	11000	89.09	20231113	1.36	N	443250	500	55 억	221293	N	N	N	N
41	20240115	131246	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20850	-200	5	-0.95	11982943150	574947	14.57	20450	21400	20200	27350	14750	21050	20841.30	1.99	17037	26496	23772	20976	18252	15456	25135	19615	55	6300	500	14730	50	1	11095526	2313	31.45	7.57	12	5.18	663.00	2754.00	41950	20231006	-50.30	11000	20231113	89.55	23700	-12.03	20240112	15340	35.92	20240104	41950	-50.30	20231006	11000	89.55	20231113	1.36	N	443250	500	55 억	221293	N	N	N	N
42	20240115	121246	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20950	-100	5	-0.48	11289393600	541525	13.73	20450	21400	20200	27350	14750	21050	20846.87	1.99	17157	26496	23772	20976	18252	15456	25135	19615	55	6300	500	14730	50	1	11095526	2325	31.60	7.61	12	4.88	663.00	2754.00	41950	20231006	-50.06	11000	20231113	90.45	23700	-11.60	20240112	15340	36.57	20240104	41950	-50.06	20231006	11000	90.45	20231113	1.36	N	443250	500	55 억	221293	N	N	N	N
43	20240115	111247	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20950	-100	5	-0.48	10560738500	506540	12.84	20450	21400	20200	27350	14750	21050	20848.20	1.99	22617	26496	23772	20976	18252	15456	25135	19615	55	6300	500	14730	50	1	11095526	2325	31.60	7.61	12	4.57	663.00	2754.00	41950	20231006	-50.06	11000	20231113	90.45	23700	-11.60	20240112	15340	36.57	20240104	41950	-50.06	20231006	11000	90.45	20231113	1.36	N	443250	500	55 억	221293	N	N	N	N
44	20240115	101241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20950	-100	5	-0.48	8865544850	424765	10.77	20450	21400	20200	27350	14750	21050	20871.04	1.99	27892	26496	23772	20976	18252	15456	25135	19615	55	6300	500	14730	50	1	11095526	2325	31.60	7.61	12	3.83	663.00	2754.00	41950	20231006	-50.06	11000	20231113	90.45	23700	-11.60	20240112	15340	36.57	20240104	41950	-50.06	20231006	11000	90.45	20231113	1.36	N	443250	500	55 억	221293	N	N	N	N
45	20240115	091244	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20550	-500	5	-2.38	3084595800	148725	3.77	20450	21200	20350	27350	14750	21050	20737.22	1.99	28647	26496	23772	20976	18252	15456	25135	19615	55	6300	500	14730	50	1	11095526	2280	31.00	7.46	12	1.34	663.00	2754.00	41950	20231006	-51.01	11000	20231113	86.82	23700	-13.29	20240112	15340	33.96	20240104	41950	-51.01	20231006	11000	86.82	20231113	1.36	N	443250	500	55 억	221293	N	N	N	N
46	20240112	161254	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21050	2360	2	12.63	83031807490	3879033	545.41	18690	23700	18180	24250	13090	18690	21408.50	1.16	129434	21176	19932	19256	18012	17336	19595	17675	55	5560	500	13080	50	1	11095526	2336	31.75	7.64	12	34.96	663.00	2754.00	41950	20231006	-49.82	11000	20231113	91.36	23700	-11.18	20240112	15340	37.22	20240104	41950	-49.82	20231006	11000	91.36	20231113	1.29	N	443250	500	55 억	128987	N	N	N	N
47	20240112	151243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	3110	2	16.64	74797435990	3489933	490.70	18690	23700	18180	24250	13090	18690	21433.48	1.16	118176	21176	19932	19256	18012	17336	19595	17675	55	5560	500	13080	50	1	11095526	2419	32.88	7.92	12	31.45	663.00	2754.00	41950	20231006	-48.03	11000	20231113	98.18	23700	-8.02	20240112	15340	42.11	20240104	41950	-48.03	20231006	11000	98.18	20231113	1.29	N	443250	500	55 억	128987	N	N	N	N
48	20240112	141241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19410	720	2	3.85	19446305420	989069	139.07	18690	20500	18180	24250	13090	18690	19662.65	1.16	128307	21176	19932	19256	18012	17336	19595	17675	55	5560	500	13080	10	1	11095526	2154	29.28	7.05	12	8.91	663.00	2754.00	41950	20231006	-53.73	11000	20231113	76.45	20500	0.00	20240111	15340	26.53	20240104	41950	-53.73	20231006	11000	76.45	20231113	1.29	N	443250	500	55 억	128987	N	N	N	N
49	20240112	131236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19450	760	2	4.07	17579569150	892403	125.48	18690	20500	18180	24250	13090	18690	19700.78	1.16	121002	21176	19932	19256	18012	17336	19595	17675	55	5560	500	13080	10	1	11095526	2158	29.34	7.06	12	8.04	663.00	2754.00	41950	20231006	-53.64	11000	20231113	76.82	20500	0.00	20240111	15340	26.79	20240104	41950	-53.64	20231006	11000	76.82	20231113	1.29	N	443250	500	55 억	128987	N	N	N	N
50	20240112	121241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19970	1280	2	6.85	15824054850	803978	113.04	18690	20500	18180	24250	13090	18690	19684.00	1.16	122327	21176	19932	19256	18012	17336	19595	17675	55	5560	500	13080	10	1	11095526	2216	30.12	7.25	12	7.25	663.00	2754.00	41950	20231006	-52.40	11000	20231113	81.55	20500	0.00	20240111	15340	30.18	20240104	41950	-52.40	20231006	11000	81.55	20231113	1.29	N	443250	500	55 억	128987	N	N	N	N
51	20240112	111236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20100	1410	2	7.54	11783357830	603186	84.81	18690	20400	18180	24250	13090	18690	19537.24	1.16	112567	21176	19932	19256	18012	17336	19595	17675	55	5560	500	13080	50	1	11095526	2230	30.32	7.30	12	5.44	663.00	2754.00	41950	20231006	-52.09	11000	20231113	82.73	20500	-1.95	20240111	15340	31.03	20240104	41950	-52.09	20231006	11000	82.73	20231113	1.29	N	443250	500	55 억	128987	N	N	N	N
52	20240112	101235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18970	280	2	1.50	3293412090	175336	24.65	18690	19250	18180	24250	13090	18690	18784.21	1.16	44711	21176	19932	19256	18012	17336	19595	17675	55	5560	500	13080	10	1	11095526	2105	28.61	6.89	12	1.58	663.00	2754.00	41950	20231006	-54.78	11000	20231113	72.45	20500	-7.46	20240111	15340	23.66	20240104	41950	-54.78	20231006	11000	72.45	20231113	1.29	N	443250	500	55 억	128987	N	N	N	N
53	20240112	091239	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19150	460	2	2.46	953349460	50018	7.03	18690	19250	18690	24250	13090	18690	19071.21	1.16	920	21176	19932	19256	18012	17336	19595	17675	55	5560	500	13080	10	1	11095526	2125	28.88	6.95	12	0.45	663.00	2754.00	41950	20231006	-54.35	11000	20231113	74.09	20500	-6.59	20240111	15340	24.84	20240104	41950	-54.35	20231006	11000	74.09	20231113	1.29	N	443250	500	55 억	128987	N	N	N	N
54	20240111	161229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18690	-540	5	-2.81	13701959490	705980	68.54	19090	20500	18580	24950	13470	19230	19411.29	1.55	-42208	20536	19882	18606	17952	16676	20210	18280	55	5720	500	13460	10	1	11095526	2074	28.19	6.79	12	6.36	663.00	2754.00	41950	20231006	-55.45	11000	20231113	69.91	20500	-8.83	20240111	15340	21.84	20240104	41950	-55.45	20231006	11000	69.91	20231113	1.21	N	443250	500	55 억	171783	N	N	N	N
55	20240111	151238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18880	-350	5	-1.82	13345675180	686970	66.70	19090	20500	18580	24950	13470	19230	19427.53	1.55	-42189	20536	19882	18606	17952	16676	20210	18280	55	5720	500	13460	10	1	11095526	2095	28.48	6.86	12	6.19	663.00	2754.00	41950	20231006	-54.99	11000	20231113	71.64	20500	-7.90	20240111	15340	23.08	20240104	41950	-54.99	20231006	11000	71.64	20231113	1.21	N	443250	500	55 억	171783	N	N	N	N
56	20240111	141233	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19120	-110	5	-0.57	12565808110	646142	62.73	19090	20500	18580	24950	13470	19230	19448.22	1.55	-40055	20536	19882	18606	17952	16676	20210	18280	55	5720	500	13460	10	1	11095526	2121	28.84	6.94	12	5.82	663.00	2754.00	41950	20231006	-54.42	11000	20231113	73.82	20500	-6.73	20240111	15340	24.64	20240104	41950	-54.42	20231006	11000	73.82	20231113	1.21	N	443250	500	55 억	171783	N	N	N	N
57	20240111	131232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19090	-140	5	-0.73	12037305020	618682	60.07	19090	20500	18580	24950	13470	19230	19457.21	1.55	-38608	20536	19882	18606	17952	16676	20210	18280	55	5720	500	13460	10	1	11095526	2118	28.79	6.93	12	5.58	663.00	2754.00	41950	20231006	-54.49	11000	20231113	73.55	20500	-6.88	20240111	15340	24.45	20240104	41950	-54.49	20231006	11000	73.55	20231113	1.21	N	443250	500	55 억	171783	N	N	N	N
58	20240111	121233	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19110	-120	5	-0.62	11670648920	599476	58.20	19090	20500	18580	24950	13470	19230	19469.00	1.55	-37791	20536	19882	18606	17952	16676	20210	18280	55	5720	500	13460	10	1	11095526	2120	28.82	6.94	12	5.40	663.00	2754.00	41950	20231006	-54.45	11000	20231113	73.73	20500	-6.78	20240111	15340	24.58	20240104	41950	-54.45	20231006	11000	73.73	20231113	1.21	N	443250	500	55 억	171783	N	N	N	N
59	20240111	111234	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19170	-60	5	-0.31	9722094420	498375	48.39	19090	20500	18580	24950	13470	19230	19508.87	1.55	-34217	20536	19882	18606	17952	16676	20210	18280	55	5720	500	13460	10	1	11095526	2127	28.91	6.96	12	4.49	663.00	2754.00	41950	20231006	-54.30	11000	20231113	74.27	20500	-6.49	20240111	15340	24.97	20240104	41950	-54.30	20231006	11000	74.27	20231113	1.21	N	443250	500	55 억	171783	N	N	N	N
60	20240111	101232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19150	-80	5	-0.42	8696192350	444219	43.13	19090	20500	18580	24950	13470	19230	19578.16	1.55	-28289	20536	19882	18606	17952	16676	20210	18280	55	5720	500	13460	10	1	11095526	2125	28.88	6.95	12	4.00	663.00	2754.00	41950	20231006	-54.35	11000	20231113	74.09	20500	-6.59	20240111	15340	24.84	20240104	41950	-54.35	20231006	11000	74.09	20231113	1.21	N	443250	500	55 억	171783	N	N	N	N
61	20240111	091233	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19950	720	2	3.74	5335820150	268429	26.06	19090	20500	18980	24950	13470	19230	19883.55	1.55	-10443	20536	19882	18606	17952	16676	20210	18280	55	5720	500	13460	10	1	11095526	2214	30.09	7.24	12	2.42	663.00	2754.00	41950	20231006	-52.44	11000	20231113	81.36	20500	-2.68	20240111	15340	30.05	20240104	41950	-52.44	20231006	11000	81.36	20231113	1.21	N	443250	500	55 억	171783	N	N	N	N
62	20240110	161228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19230	1350	2	7.55	18877704340	1019637	281.68	17880	19260	17330	23200	12520	17880	18510.31	1.72	-19328	18666	18272	17686	17292	16706	17980	17000	55	5320	500	12510	10	1	11095526	2134	29.00	6.98	12	9.19	663.00	2754.00	41950	20231006	-54.16	11000	20231113	74.82	19260	-0.16	20240110	15340	25.36	20240104	41950	-54.16	20231006	11000	74.82	20231113	0.90	N	443250	500	55 억	190353	N	N	N	N
63	20240110	151232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19190	1310	2	7.33	17656611890	955921	264.08	17880	19260	17330	23200	12520	17880	18470.83	1.72	-23601	18666	18272	17686	17292	16706	17980	17000	55	5320	500	12510	10	1	11095526	2129	28.94	6.97	12	8.62	663.00	2754.00	41950	20231006	-54.26	11000	20231113	74.45	19260	-0.36	20240110	15340	25.10	20240104	41950	-54.26	20231006	11000	74.45	20231113	0.90	N	443250	500	55 억	190353	N	N	N	N
64	20240110	141233	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18640	760	2	4.25	14078447240	767050	211.90	17880	19020	17330	23200	12520	17880	18354.06	1.72	-20898	18666	18272	17686	17292	16706	17980	17000	55	5320	500	12510	10	1	11095526	2068	28.11	6.77	12	6.91	663.00	2754.00	41950	20231006	-55.57	11000	20231113	69.45	19020	-2.00	20240110	15340	21.51	20240104	41950	-55.57	20231006	11000	69.45	20231113	0.90	N	443250	500	55 억	190353	N	N	N	N
65	20240110	131229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18430	550	2	3.08	11225155840	613797	169.57	17880	19020	17330	23200	12520	17880	18288.11	1.72	-30390	18666	18272	17686	17292	16706	17980	17000	55	5320	500	12510	10	1	11095526	2045	27.80	6.69	12	5.53	663.00	2754.00	41950	20231006	-56.07	11000	20231113	67.55	19020	-3.10	20240110	15340	20.14	20240104	41950	-56.07	20231006	11000	67.55	20231113	0.90	N	443250	500	55 억	190353	N	N	N	N
66	20240110	121232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18160	280	2	1.57	10604725600	579930	160.21	17880	19020	17330	23200	12520	17880	18286.27	1.72	-33892	18666	18272	17686	17292	16706	17980	17000	55	5320	500	12510	10	1	11095526	2015	27.39	6.59	12	5.23	663.00	2754.00	41950	20231006	-56.71	11000	20231113	65.09	19020	-4.52	20240110	15340	18.38	20240104	41950	-56.71	20231006	11000	65.09	20231113	0.90	N	443250	500	55 억	190353	N	N	N	N
67	20240110	111231	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17890	10	2	0.06	10124978460	553464	152.90	17880	19020	17330	23200	12520	17880	18293.89	1.72	-27293	18666	18272	17686	17292	16706	17980	17000	55	5320	500	12510	10	1	11095526	1985	26.98	6.50	12	4.99	663.00	2754.00	41950	20231006	-57.35	11000	20231113	62.64	19020	-5.94	20240110	15340	16.62	20240104	41950	-57.35	20231006	11000	62.64	20231113	0.90	N	443250	500	55 억	190353	N	N	N	N
68	20240110	101228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17940	60	2	0.34	8203413800	447614	123.66	17880	19020	17330	23200	12520	17880	18327.05	1.72	-17778	18666	18272	17686	17292	16706	17980	17000	55	5320	500	12510	10	1	11095526	1991	27.06	6.51	12	4.03	663.00	2754.00	41950	20231006	-57.23	11000	20231113	63.09	19020	-5.68	20240110	15340	16.95	20240104	41950	-57.23	20231006	11000	63.09	20231113	0.90	N	443250	500	55 억	190353	N	N	N	N
69	20240110	091229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17400	-480	5	-2.68	363911740	20680	5.71	17880	17920	17350	23200	12520	17880	17596.32	1.72	-6446	18666	18272	17686	17292	16706	17980	17000	55	5320	500	12510	10	1	11095526	1931	26.24	6.32	12	0.19	663.00	2754.00	41950	20231006	-58.52	11000	20231113	58.18	18520	-6.05	20240103	15340	13.43	20240104	41950	-58.52	20231006	11000	58.18	20231113	0.90	N	443250	500	55 억	190353	N	N	N	N
70	20240109	161226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17880	-120	5	-0.67	6311494230	359912	25.40	18000	18080	17100	23400	12600	18000	17533.61	1.79	-9079	19860	18930	17220	16290	14580	19395	16755	55	5400	500	12600	10	1	11095526	1984	26.97	6.49	12	3.24	663.00	2754.00	41950	20231006	-57.38	11000	20231113	62.55	18520	-3.46	20240103	15340	16.56	20240104	41950	-57.38	20231006	11000	62.55	20231113	0.94	N	443250	500	55 억	198539	N	N	N	N
71	20240109	151228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17920	-80	5	-0.44	5901306280	337034	23.79	18000	18000	17100	23400	12600	18000	17507.11	1.79	-4331	19860	18930	17220	16290	14580	19395	16755	55	5400	500	12600	10	1	11095526	1988	27.03	6.51	12	3.04	663.00	2754.00	41950	20231006	-57.28	11000	20231113	62.91	18520	-3.24	20240103	15340	16.82	20240104	41950	-57.28	20231006	11000	62.91	20231113	0.94	N	443250	500	55 억	198539	N	N	N	N
72	20240109	141227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17420	-580	5	-3.22	4930134680	281994	19.90	18000	18000	17100	23400	12600	18000	17480.07	1.79	-5509	19860	18930	17220	16290	14580	19395	16755	55	5400	500	12600	10	1	11095526	1933	26.27	6.33	12	2.54	663.00	2754.00	41950	20231006	-58.47	11000	20231113	58.36	18520	-5.94	20240103	15340	13.56	20240104	41950	-58.47	20231006	11000	58.36	20231113	0.94	N	443250	500	55 억	198539	N	N	N	N
73	20240109	131226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17140	-860	5	-4.78	4286498370	244803	17.28	18000	18000	17120	23400	12600	18000	17506.66	1.79	-7430	19860	18930	17220	16290	14580	19395	16755	55	5400	500	12600	10	1	11095526	1902	25.85	6.22	12	2.21	663.00	2754.00	41950	20231006	-59.14	11000	20231113	55.82	18520	-7.45	20240103	15340	11.73	20240104	41950	-59.14	20231006	11000	55.82	20231113	0.94	N	443250	500	55 억	198539	N	N	N	N
74	20240109	121237	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17440	-560	5	-3.11	3736643100	212989	15.03	18000	18000	17230	23400	12600	18000	17540.27	1.79	-2811	19860	18930	17220	16290	14580	19395	16755	55	5400	500	12600	10	1	11095526	1935	26.30	6.33	12	1.92	663.00	2754.00	41950	20231006	-58.43	11000	20231113	58.55	18520	-5.83	20240103	15340	13.69	20240104	41950	-58.43	20231006	11000	58.55	20231113	0.94	N	443250	500	55 억	198539	N	N	N	N
75	20240109	111231	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17670	-330	5	-1.83	3460006740	197154	13.91	18000	18000	17230	23400	12600	18000	17545.96	1.79	-5174	19860	18930	17220	16290	14580	19395	16755	55	5400	500	12600	10	1	11095526	1961	26.65	6.42	12	1.78	663.00	2754.00	41950	20231006	-57.88	11000	20231113	60.64	18520	-4.59	20240103	15340	15.19	20240104	41950	-57.88	20231006	11000	60.64	20231113	0.94	N	443250	500	55 억	198539	N	N	N	N
76	20240109	101227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17540	-460	5	-2.56	2979627790	169851	11.99	18000	18000	17230	23400	12600	18000	17538.11	1.79	-8166	19860	18930	17220	16290	14580	19395	16755	55	5400	500	12600	10	1	11095526	1946	26.46	6.37	12	1.53	663.00	2754.00	41950	20231006	-58.19	11000	20231113	59.45	18520	-5.29	20240103	15340	14.34	20240104	41950	-58.19	20231006	11000	59.45	20231113	0.94	N	443250	500	55 억	198539	N	N	N	N
77	20240109	091228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17680	-320	5	-1.78	1346387340	76282	5.38	18000	18000	17320	23400	12600	18000	17642.39	1.79	-8259	19860	18930	17220	16290	14580	19395	16755	55	5400	500	12600	10	1	11095526	1962	26.67	6.42	12	0.69	663.00	2754.00	41950	20231006	-57.85	11000	20231113	60.73	18520	-4.54	20240103	15340	15.25	20240104	41950	-57.85	20231006	11000	60.73	20231113	0.94	N	443250	500	55 억	198539	N	N	N	N
78	20240108	161224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18000	1850	2	11.46	24112673160	1405488	296.13	15570	18150	15510	20950	11310	16150	17154.20	1.26	51621	17670	16910	16140	15380	14610	17290	15760	55	4800	500	11300	10	1	11095526	1997	27.15	6.54	12	12.67	663.00	2754.00	41950	20231006	-57.09	11000	20231113	63.64	18520	-2.81	20240103	15340	17.34	20240104	41950	-57.09	20231006	11000	63.64	20231113	0.91	N	443250	500	55 억	139823	N	N	N	N
79	20240108	151226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17940	1790	2	11.08	23198903180	1354597	285.41	15570	18150	15510	20950	11310	16150	17126.56	1.26	47189	17670	16910	16140	15380	14610	17290	15760	55	4800	500	11300	10	1	11095526	1991	27.06	6.51	12	12.21	663.00	2754.00	41950	20231006	-57.23	11000	20231113	63.09	18520	-3.13	20240103	15340	16.95	20240104	41950	-57.23	20231006	11000	63.09	20231113	0.91	N	443250	500	55 억	139823	N	N	N	N
80	20240108	141225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17300	1150	2	7.12	18238988770	1075999	226.71	15570	17770	15510	20950	11310	16150	16951.27	1.26	46712	17670	16910	16140	15380	14610	17290	15760	55	4800	500	11300	10	1	11095526	1920	26.09	6.28	12	9.70	663.00	2754.00	41950	20231006	-58.76	11000	20231113	57.27	18520	-6.59	20240103	15340	12.78	20240104	41950	-58.76	20231006	11000	57.27	20231113	0.91	N	443250	500	55 억	139823	N	N	N	N
81	20240108	131225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17250	1100	2	6.81	16877874580	997001	210.06	15570	17770	15510	20950	11310	16150	16929.19	1.26	47354	17670	16910	16140	15380	14610	17290	15760	55	4800	500	11300	10	1	11095526	1914	26.02	6.26	12	8.99	663.00	2754.00	41950	20231006	-58.88	11000	20231113	56.82	18520	-6.86	20240103	15340	12.45	20240104	41950	-58.88	20231006	11000	56.82	20231113	0.91	N	443250	500	55 억	139823	N	N	N	N
82	20240108	121226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17440	1290	2	7.99	15371491240	910534	191.84	15570	17770	15510	20950	11310	16150	16882.40	1.26	43114	17670	16910	16140	15380	14610	17290	15760	55	4800	500	11300	10	1	11095526	1935	26.30	6.33	12	8.21	663.00	2754.00	41950	20231006	-58.43	11000	20231113	58.55	18520	-5.83	20240103	15340	13.69	20240104	41950	-58.43	20231006	11000	58.55	20231113	0.91	N	443250	500	55 억	139823	N	N	N	N
83	20240108	111227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17130	980	2	6.07	12384722910	739855	155.88	15570	17590	15510	20950	11310	16150	16739.95	1.26	31607	17670	16910	16140	15380	14610	17290	15760	55	4800	500	11300	10	1	11095526	1901	25.84	6.22	12	6.67	663.00	2754.00	41950	20231006	-59.17	11000	20231113	55.73	18520	-7.51	20240103	15340	11.67	20240104	41950	-59.17	20231006	11000	55.73	20231113	0.91	N	443250	500	55 억	139823	N	N	N	N
84	20240108	101227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16760	610	2	3.78	9886270580	594176	125.19	15570	17590	15510	20950	11310	16150	16639.20	1.26	8006	17670	16910	16140	15380	14610	17290	15760	55	4800	500	11300	10	1	11095526	1860	25.28	6.09	12	5.36	663.00	2754.00	41950	20231006	-60.05	11000	20231113	52.36	18520	-9.50	20240103	15340	9.26	20240104	41950	-60.05	20231006	11000	52.36	20231113	0.91	N	443250	500	55 억	139823	N	N	N	N
85	20240108	091223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15900	-250	5	-1.55	1315158770	83760	17.65	15570	15900	15510	20950	11310	16150	15697.76	1.26	1660	17670	16910	16140	15380	14610	17290	15760	55	4800	500	11300	10	1	11095526	1764	23.98	5.77	12	0.75	663.00	2754.00	41950	20231006	-62.10	11000	20231113	44.55	18520	-14.15	20240103	15340	3.65	20240104	41950	-62.10	20231006	11000	44.55	20231113	0.91	N	443250	500	55 억	139823	N	N	N	N
86	20240105	161224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16150	760	2	4.94	7666308830	469745	155.08	15400	16900	15370	20000	10780	15390	16320.73	0.84	46701	16810	16100	15720	15010	14630	15910	14820	55	4610	500	10770	10	1	11095526	1792	24.36	5.86	12	4.23	663.00	2754.00	41950	20231006	-61.50	11000	20231113	46.82	18520	-12.80	20240103	15340	5.28	20240104	41950	-61.50	20231006	11000	46.82	20231113	0.87	N	443250	500	55 억	93665	N	N	N	N
87	20240105	151225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16200	810	2	5.26	7352648740	450301	148.66	15400	16900	15370	20000	10780	15390	16328.30	0.84	43713	16810	16100	15720	15010	14630	15910	14820	55	4610	500	10770	10	1	11095526	1797	24.43	5.88	12	4.06	663.00	2754.00	41950	20231006	-61.38	11000	20231113	47.27	18520	-12.53	20240103	15340	5.61	20240104	41950	-61.38	20231006	11000	47.27	20231113	0.87	N	443250	500	55 억	93665	N	N	N	N
88	20240105	141222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16250	860	2	5.59	6933875470	424548	140.16	15400	16900	15370	20000	10780	15390	16332.37	0.84	43623	16810	16100	15720	15010	14630	15910	14820	55	4610	500	10770	10	1	11095526	1803	24.51	5.90	12	3.83	663.00	2754.00	41950	20231006	-61.26	11000	20231113	47.73	18520	-12.26	20240103	15340	5.93	20240104	41950	-61.26	20231006	11000	47.73	20231113	0.87	N	443250	500	55 억	93665	N	N	N	N
89	20240105	131224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16390	1000	2	6.50	6363740730	389341	128.53	15400	16900	15370	20000	10780	15390	16344.90	0.84	47652	16810	16100	15720	15010	14630	15910	14820	55	4610	500	10770	10	1	11095526	1819	24.72	5.95	12	3.51	663.00	2754.00	41950	20231006	-60.93	11000	20231113	49.00	18520	-11.50	20240103	15340	6.84	20240104	41950	-60.93	20231006	11000	49.00	20231113	0.87	N	443250	500	55 억	93665	N	N	N	N
90	20240105	121224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16680	1290	2	8.38	6040345620	369824	122.09	15400	16900	15370	20000	10780	15390	16333.03	0.84	47791	16810	16100	15720	15010	14630	15910	14820	55	4610	500	10770	10	1	11095526	1851	25.16	6.06	12	3.33	663.00	2754.00	41950	20231006	-60.24	11000	20231113	51.64	18520	-9.94	20240103	15340	8.74	20240104	41950	-60.24	20231006	11000	51.64	20231113	0.87	N	443250	500	55 억	93665	N	N	N	N
91	20240105	111221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16490	1100	2	7.15	5670657680	347416	114.69	15400	16900	15370	20000	10780	15390	16322.38	0.84	44360	16810	16100	15720	15010	14630	15910	14820	55	4610	500	10770	10	1	11095526	1830	24.87	5.99	12	3.13	663.00	2754.00	41950	20231006	-60.69	11000	20231113	49.91	18520	-10.96	20240103	15340	7.50	20240104	41950	-60.69	20231006	11000	49.91	20231113	0.87	N	443250	500	55 억	93665	N	N	N	N
92	20240105	101225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16450	1060	2	6.89	4911826800	301503	99.54	15400	16900	15370	20000	10780	15390	16291.14	0.84	35398	16810	16100	15720	15010	14630	15910	14820	55	4610	500	10770	10	1	11095526	1825	24.81	5.97	12	2.72	663.00	2754.00	41950	20231006	-60.79	11000	20231113	49.55	18520	-11.18	20240103	15340	7.24	20240104	41950	-60.79	20231006	11000	49.55	20231113	0.87	N	443250	500	55 억	93665	N	N	N	N
93	20240105	091221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15840	450	2	2.92	1138525400	71921	23.74	15400	16130	15370	20000	10780	15390	15830.22	0.84	9791	16810	16100	15720	15010	14630	15910	14820	55	4610	500	10770	10	1	11095526	1758	23.89	5.75	12	0.65	663.00	2754.00	41950	20231006	-62.24	11000	20231113	44.00	18520	-14.47	20240103	15340	3.26	20240104	41950	-62.24	20231006	11000	44.00	20231113	0.87	N	443250	500	55 억	93665	N	N	N	N
94	20240104	161218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15390	-1090	5	-6.61	4684547410	298034	59.93	16180	16430	15340	21400	11540	16480	15717.41	0.89	-26659	19313	17896	17103	15686	14893	17500	15290	55	4920	500	11530	10	1	11095526	1708	23.21	5.59	12	2.69	663.00	2754.00	41950	20231006	-63.31	11000	20231113	39.91	18520	-16.90	20240103	15340	0.33	20240104	41950	-63.31	20231006	11000	39.91	20231113	0.90	N	443250	500	55 억	98220	N	N	N	N
95	20240104	151221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15420	-1060	5	-6.43	4411717200	280294	56.36	16180	16430	15340	21400	11540	16480	15737.91	0.89	-24513	19313	17896	17103	15686	14893	17500	15290	55	4920	500	11530	10	1	11095526	1711	23.26	5.60	12	2.53	663.00	2754.00	41950	20231006	-63.24	11000	20231113	40.18	18520	-16.74	20240103	15340	0.52	20240104	41950	-63.24	20231006	11000	40.18	20231113	0.90	N	443250	500	55 억	98220	N	N	N	N
96	20240104	141220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15600	-880	5	-5.34	3743757560	237099	47.67	16180	16430	15450	21400	11540	16480	15787.98	0.89	-19555	19313	17896	17103	15686	14893	17500	15290	55	4920	500	11530	10	1	11095526	1731	23.53	5.66	12	2.14	663.00	2754.00	41950	20231006	-62.81	11000	20231113	41.82	18520	-15.77	20240103	15450	0.97	20240104	41950	-62.81	20231006	11000	41.82	20231113	0.90	N	443250	500	55 억	98220	N	N	N	N
97	20240104	131220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15760	-720	5	-4.37	3494455660	221176	44.47	16180	16430	15450	21400	11540	16480	15797.46	0.89	-17802	19313	17896	17103	15686	14893	17500	15290	55	4920	500	11530	10	1	11095526	1749	23.77	5.72	12	1.99	663.00	2754.00	41950	20231006	-62.43	11000	20231113	43.27	18520	-14.90	20240103	15450	2.01	20240104	41950	-62.43	20231006	11000	43.27	20231113	0.90	N	443250	500	55 억	98220	N	N	N	N
98	20240104	121216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15740	-740	5	-4.49	3303819010	209107	42.05	16180	16430	15450	21400	11540	16480	15797.57	0.89	-18594	19313	17896	17103	15686	14893	17500	15290	55	4920	500	11530	10	1	11095526	1746	23.74	5.72	12	1.88	663.00	2754.00	41950	20231006	-62.48	11000	20231113	43.09	18520	-15.01	20240103	15450	1.88	20240104	41950	-62.48	20231006	11000	43.09	20231113	0.90	N	443250	500	55 억	98220	N	N	N	N
99	20240104	111216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15520	-960	5	-5.83	2701016960	170814	34.35	16180	16430	15450	21400	11540	16480	15810.11	0.89	-10476	19313	17896	17103	15686	14893	17500	15290	55	4920	500	11530	10	1	11095526	1722	23.41	5.64	12	1.54	663.00	2754.00	41950	20231006	-63.00	11000	20231113	41.09	18520	-16.20	20240103	15450	0.45	20240104	41950	-63.00	20231006	11000	41.09	20231113	0.90	N	443250	500	55 억	98220	N	N	N	N
100	20240104	101215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15660	-820	5	-4.98	1802435230	113149	22.75	16180	16430	15660	21400	11540	16480	15926.62	0.89	2269	19313	17896	17103	15686	14893	17500	15290	55	4920	500	11530	10	1	11095526	1738	23.62	5.69	12	1.02	663.00	2754.00	41950	20231006	-62.67	11000	20231113	42.36	18520	-15.44	20240103	15660	0.00	20240104	41950	-62.67	20231006	11000	42.36	20231113	0.90	N	443250	500	55 억	98220	N	N	N	N
101	20240104	091220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16150	-330	5	-2.00	443063380	27380	5.51	16180	16430	16020	21400	11540	16480	16174.89	0.89	2336	19313	17896	17103	15686	14893	17500	15290	55	4920	500	11530	10	1	11095526	1792	24.36	5.86	12	0.25	663.00	2754.00	41950	20231006	-61.50	11000	20231113	46.82	18520	-12.80	20240103	16020	0.81	20240104	41950	-61.50	20231006	11000	46.82	20231113	0.90	N	443250	500	55 억	98220	N	N	N	N
102	20240103	161216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16480	-1120	5	-6.36	8434784430	483395	147.86	17690	18520	16310	22850	12320	17600	17453.70	1.08	-20934	18680	18140	17720	17180	16760	17930	16970	55	5250	500	12320	10	1	11095526	1829	24.86	5.98	12	4.36	663.00	2754.00	41950	20231006	-60.72	11000	20231113	49.82	18520	-11.02	20240103	16310	1.04	20240103	41950	-60.72	20231006	11000	49.82	20231113	1.11	N	443250	500	55 억	119959	N	N	N	N
103	20240103	151213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16730	-870	5	-4.94	7923251800	452484	138.41	17690	18520	16310	22850	12320	17600	17510.56	1.08	-25804	18680	18140	17720	17180	16760	17930	16970	55	5250	500	12320	10	1	11095526	1856	25.23	6.07	12	4.08	663.00	2754.00	41950	20231006	-60.12	11000	20231113	52.09	18520	-9.67	20240103	16310	2.58	20240103	41950	-60.12	20231006	11000	52.09	20231113	1.11	N	443250	500	55 억	119959	N	N	N	N
104	20240103	141212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16530	-1070	5	-6.08	7355892660	418401	127.98	17690	18520	16310	22850	12320	17600	17580.96	1.08	-26848	18680	18140	17720	17180	16760	17930	16970	55	5250	500	12320	10	1	11095526	1834	24.93	6.00	12	3.77	663.00	2754.00	41950	20231006	-60.60	11000	20231113	50.27	18520	-10.75	20240103	16310	1.35	20240103	41950	-60.60	20231006	11000	50.27	20231113	1.11	N	443250	500	55 억	119959	N	N	N	N
105	20240103	131212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16590	-1010	5	-5.74	6708279610	379178	115.98	17690	18520	16310	22850	12320	17600	17691.65	1.08	-27256	18680	18140	17720	17180	16760	17930	16970	55	5250	500	12320	10	1	11095526	1841	25.02	6.02	12	3.42	663.00	2754.00	41950	20231006	-60.45	11000	20231113	50.82	18520	-10.42	20240103	16310	1.72	20240103	41950	-60.45	20231006	11000	50.82	20231113	1.11	N	443250	500	55 억	119959	N	N	N	N
106	20240103	121217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16620	-980	5	-5.57	6565618290	370584	113.36	17690	18520	16310	22850	12320	17600	17716.96	1.08	-26232	18680	18140	17720	17180	16760	17930	16970	55	5250	500	12320	10	1	11095526	1844	25.07	6.03	12	3.34	663.00	2754.00	41950	20231006	-60.38	11000	20231113	51.09	18520	-10.26	20240103	16310	1.90	20240103	41950	-60.38	20231006	11000	51.09	20231113	1.11	N	443250	500	55 억	119959	N	N	N	N
107	20240103	111212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16820	-780	5	-4.43	6281312840	353563	108.15	17690	18520	16310	22850	12320	17600	17765.77	1.08	-23013	18680	18140	17720	17180	16760	17930	16970	55	5250	500	12320	10	1	11095526	1866	25.37	6.11	12	3.19	663.00	2754.00	41950	20231006	-59.90	11000	20231113	52.91	18520	-9.18	20240103	16310	3.13	20240103	41950	-59.90	20231006	11000	52.91	20231113	1.11	N	443250	500	55 억	119959	N	N	N	N
108	20240103	101212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17000	-600	5	-3.41	5081125540	281725	86.18	17690	18520	16980	22850	12320	17600	18035.81	1.08	-17382	18680	18140	17720	17180	16760	17930	16970	55	5250	500	12320	10	1	11095526	1886	25.64	6.17	12	2.54	663.00	2754.00	41950	20231006	-59.48	11000	20231113	54.55	18520	-8.21	20240103	16980	0.12	20240103	41950	-59.48	20231006	11000	54.55	20231113	1.11	N	443250	500	55 억	119959	N	N	N	N
109	20240103	091212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18370	770	2	4.38	2219420130	121315	37.11	17690	18520	17690	22850	12320	17600	18294.88	1.08	-8196	18680	18140	17720	17180	16760	17930	16970	55	5250	500	12320	10	1	11095526	2038	27.71	6.67	12	1.09	663.00	2754.00	41950	20231006	-56.21	11000	20231113	67.00	18520	-0.81	20240103	17300	6.18	20240102	41950	-56.21	20231006	11000	67.00	20231113	1.11	N	443250	500	55 억	119959	N	N	N	N
110	20240102	161209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17600	-580	5	-3.19	5675993140	319644	8.96	17990	18260	17300	23600	12730	18180	17756.46	1.01	5465	21693	19936	18943	17186	16193	20815	18065	55	5420	500	12720	10	1	11095526	1953	26.55	6.39	12	2.88	663.00	2754.00	41950	20231006	-58.05	11000	20231113	60.00	18260	-3.61	20240102	17300	1.73	20240102	41950	-58.05	20231006	11000	60.00	20231113	1.20	N	443250	500	55 억	112592	N	N	N	N
111	20240102	151208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17860	-320	5	-1.76	5426191910	305493	8.56	17990	18260	17300	23600	12730	18180	17760.59	1.01	5856	21693	19936	18943	17186	16193	20815	18065	55	5420	500	12720	10	1	11095526	1982	26.94	6.49	12	2.75	663.00	2754.00	41950	20231006	-57.43	11000	20231113	62.36	18260	-2.19	20240102	17300	3.24	20240102	41950	-57.43	20231006	11000	62.36	20231113	1.20	N	443250	500	55 억	112592	N	N	N	N
112	20240102	141209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18020	-160	5	-0.88	4952241340	278954	7.82	17990	18260	17300	23600	12730	18180	17751.22	1.01	9649	21693	19936	18943	17186	16193	20815	18065	55	5420	500	12720	10	1	11095526	1999	27.18	6.54	12	2.51	663.00	2754.00	41950	20231006	-57.04	11000	20231113	63.82	18260	-1.31	20240102	17300	4.16	20240102	41950	-57.04	20231006	11000	63.82	20231113	1.20	N	443250	500	55 억	112592	N	N	N	N
113	20240102	131203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17680	-500	5	-2.75	3693511680	208195	5.84	17990	18260	17300	23600	12730	18180	17738.32	1.01	4815	21693	19936	18943	17186	16193	20815	18065	55	5420	500	12720	10	1	11095526	1962	26.67	6.42	12	1.88	663.00	2754.00	41950	20231006	-57.85	11000	20231113	60.73	18260	-3.18	20240102	17300	2.20	20240102	41950	-57.85	20231006	11000	60.73	20231113	1.20	N	443250	500	55 억	112592	N	N	N	N
114	20240102	121203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17610	-570	5	-3.14	3305778790	186310	5.22	17990	18260	17300	23600	12730	18180	17740.86	1.01	1115	21693	19936	18943	17186	16193	20815	18065	55	5420	500	12720	10	1	11095526	1954	26.56	6.39	12	1.68	663.00	2754.00	41950	20231006	-58.02	11000	20231113	60.09	18260	-3.56	20240102	17300	1.79	20240102	41950	-58.02	20231006	11000	60.09	20231113	1.20	N	443250	500	55 억	112592	N	N	N	N
115	20240102	111201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17630	-550	5	-3.03	3016520910	169906	4.76	17990	18260	17300	23600	12730	18180	17751.31	1.01	5143	21693	19936	18943	17186	16193	20815	18065	55	5420	500	12720	10	1	11095526	1956	26.59	6.40	12	1.53	663.00	2754.00	41950	20231006	-57.97	11000	20231113	60.27	18260	-3.45	20240102	17300	1.91	20240102	41950	-57.97	20231006	11000	60.27	20231113	1.20	N	443250	500	55 억	112592	N	N	N	N
116	20240102	101152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17530	-650	5	-3.58	1491577660	84632	2.37	17990	18030	17300	23600	12730	18180	17617.02	1.01	6859	21693	19936	18943	17186	16193	20815	18065	55	5420	500	12720	10	1	11095526	1945	26.44	6.37	12	0.76	663.00	2754.00	41950	20231006	-58.21	11000	20231113	59.36	18030	-2.77	20240102	17300	1.33	20240102	41950	-58.21	20231006	11000	59.36	20231113	1.20	N	443250	500	55 억	112592	N	N	N	N
117	20240102	091135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18180	0	3	0.00	0	0	0.00	0	0	0	23600	12730	18180	0.00	1.01	0	21693	19936	18943	17186	16193	20815	18065	55	5420	500	12720	10	1	11095526	2017	27.42	6.60	12	0.00	663.00	2754.00	41950	20231006	-56.66	11000	20231113	65.27	0	0.00	0	0	0.00	0	41950	-56.66	20231006	11000	65.27	20231113	1.20	N	443250	500	55 억	112592	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History