KissMeData/042510/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	90	2	3.51	1758584470	670157	218.95	2550	2675	2540	3330	1800	2565	2624.14	1.18	0	23068	2618	2591	2558	2531	2498	2605	2545	280	765	500	1840	5	1	56025871	1487	15.44	2.70	12	1.20	172.00	983.00	3020	20230804	-12.09	2105	20231031	26.13	2795	-5.01	20240109	2390	11.09	20240117	3020	-12.09	20230804	2105	26.13	20231031	2.60	N	042510	500	280 억	660323	N	N	N	N
3	20240123	110501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	50	2	1.95	710866030	274542	89.70	2550	2620	2540	3330	1800	2565	2589.28	1.18	0	34722	2618	2591	2558	2531	2498	2605	2545	280	765	500	1840	5	1	56025871	1465	15.20	2.66	12	0.49	172.00	983.00	3020	20230804	-13.41	2105	20231031	24.23	2795	-6.44	20240109	2390	9.41	20240117	3020	-13.41	20230804	2105	24.23	20231031	2.60	N	042510	500	280 억	660323	N	N	N	N
4	20240123	100500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	15	2	0.58	359092375	139406	45.55	2550	2605	2540	3330	1800	2565	2575.87	1.18	0	3844	2618	2591	2558	2531	2498	2605	2545	280	765	500	1840	5	1	56025871	1445	15.00	2.62	12	0.25	172.00	983.00	3020	20230804	-14.57	2105	20231031	22.57	2795	-7.69	20240109	2390	7.95	20240117	3020	-14.57	20230804	2105	22.57	20231031	2.60	N	042510	500	280 억	660323	N	N	N	N
5	20240123	090500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2565	0	3	0.00	39575105	15465	5.05	2550	2580	2550	3330	1800	2565	2559.01	1.18	0	-1010	2618	2591	2558	2531	2498	2605	2545	280	765	500	1840	5	1	56025871	1437	14.91	2.61	12	0.03	172.00	983.00	3020	20230804	-15.07	2105	20231031	21.85	2795	-8.23	20240109	2390	7.32	20240117	3020	-15.07	20230804	2105	21.85	20231031	2.60	N	042510	500	280 억	660323	N	N	N	N
6	20240119	160456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2515	70	2	2.86	1135160110	451782	219.88	2430	2540	2425	3175	1715	2445	2512.63	0.70	0	188033	2495	2470	2430	2405	2365	2482	2417	280	730	500	1760	5	1	56025871	1409	14.62	2.56	12	0.81	172.00	983.00	3020	20230804	-16.72	2105	20231031	19.48	2795	-10.02	20240109	2390	5.23	20240117	3020	-16.72	20230804	2105	19.48	20231031	2.54	N	042510	500	280 억	394026	N	N	N	N
7	20240119	150458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2510	65	2	2.66	1093903200	435395	211.91	2430	2540	2425	3175	1715	2445	2512.44	0.70	0	183548	2495	2470	2430	2405	2365	2482	2417	280	730	500	1760	5	1	56025871	1406	14.59	2.55	12	0.78	172.00	983.00	3020	20230804	-16.89	2105	20231031	19.24	2795	-10.20	20240109	2390	5.02	20240117	3020	-16.89	20230804	2105	19.24	20231031	2.54	N	042510	500	280 억	394026	N	N	N	N
8	20240119	140457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2520	75	2	3.07	1021446925	406595	197.89	2430	2540	2425	3175	1715	2445	2512.20	0.70	0	182102	2495	2470	2430	2405	2365	2482	2417	280	730	500	1760	5	1	56025871	1412	14.65	2.56	12	0.73	172.00	983.00	3020	20230804	-16.56	2105	20231031	19.71	2795	-9.84	20240109	2390	5.44	20240117	3020	-16.56	20230804	2105	19.71	20231031	2.54	N	042510	500	280 억	394026	N	N	N	N
9	20240119	130458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	80	2	3.27	919120645	365983	178.13	2430	2540	2425	3175	1715	2445	2511.38	0.70	0	159848	2495	2470	2430	2405	2365	2482	2417	280	730	500	1760	5	1	56025871	1415	14.68	2.57	12	0.65	172.00	983.00	3020	20230804	-16.39	2105	20231031	19.95	2795	-9.66	20240109	2390	5.65	20240117	3020	-16.39	20230804	2105	19.95	20231031	2.54	N	042510	500	280 억	394026	N	N	N	N
10	20240119	120500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	85	2	3.48	798299640	318255	154.90	2430	2540	2425	3175	1715	2445	2508.36	0.70	0	155610	2495	2470	2430	2405	2365	2482	2417	280	730	500	1760	5	1	56025871	1417	14.71	2.57	12	0.57	172.00	983.00	3020	20230804	-16.23	2105	20231031	20.19	2795	-9.48	20240109	2390	5.86	20240117	3020	-16.23	20230804	2105	20.19	20231031	2.54	N	042510	500	280 억	394026	N	N	N	N
11	20240119	110459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2520	75	2	3.07	707545100	282347	137.42	2430	2540	2425	3175	1715	2445	2505.94	0.70	0	148011	2495	2470	2430	2405	2365	2482	2417	280	730	500	1760	5	1	56025871	1412	14.65	2.56	12	0.50	172.00	983.00	3020	20230804	-16.56	2105	20231031	19.71	2795	-9.84	20240109	2390	5.44	20240117	3020	-16.56	20230804	2105	19.71	20231031	2.54	N	042510	500	280 억	394026	N	N	N	N
12	20240119	100503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2520	75	2	3.07	518241045	207473	100.98	2430	2530	2425	3175	1715	2445	2497.87	0.70	0	128806	2495	2470	2430	2405	2365	2482	2417	280	730	500	1760	5	1	56025871	1412	14.65	2.56	12	0.37	172.00	983.00	3020	20230804	-16.56	2105	20231031	19.71	2795	-9.84	20240109	2390	5.44	20240117	3020	-16.56	20230804	2105	19.71	20231031	2.54	N	042510	500	280 억	394026	N	N	N	N
13	20240119	090457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2440	-5	5	-0.20	65497660	26771	13.03	2430	2485	2425	3175	1715	2445	2446.59	0.70	0	8384	2495	2470	2430	2405	2365	2482	2417	280	730	500	1760	5	1	56025871	1367	14.19	2.48	12	0.05	172.00	983.00	3020	20230804	-19.21	2105	20231031	15.91	2795	-12.70	20240109	2390	2.09	20240117	3020	-19.21	20230804	2105	15.91	20231031	2.54	N	042510	500	280 억	394026	N	N	N	N
14	20240118	160456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2445	45	2	1.88	490270135	202162	36.98	2390	2455	2390	3120	1680	2400	2425.13	0.60	0	57088	2566	2482	2436	2352	2306	2460	2330	280	720	500	1720	5	1	56025871	1370	14.22	2.49	12	0.36	172.00	983.00	3020	20230804	-19.04	2105	20231031	16.15	2795	-12.52	20240109	2390	2.30	20240118	3020	-19.04	20230804	2105	16.15	20231031	2.51	N	042510	500	280 억	335638	N	N	N	N
15	20240118	150457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2450	50	2	2.08	471798845	194616	35.59	2390	2455	2390	3120	1680	2400	2424.26	0.60	0	52731	2566	2482	2436	2352	2306	2460	2330	280	720	500	1720	5	1	56025871	1373	14.24	2.49	12	0.35	172.00	983.00	3020	20230804	-18.87	2105	20231031	16.39	2795	-12.34	20240109	2390	2.51	20240118	3020	-18.87	20230804	2105	16.39	20231031	2.51	N	042510	500	280 억	335638	N	N	N	N
16	20240118	140457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2415	15	2	0.62	366075430	151193	27.65	2390	2455	2390	3120	1680	2400	2421.25	0.60	0	20500	2566	2482	2436	2352	2306	2460	2330	280	720	500	1720	5	1	56025871	1353	14.04	2.46	12	0.27	172.00	983.00	3020	20230804	-20.03	2105	20231031	14.73	2795	-13.60	20240109	2390	1.05	20240118	3020	-20.03	20230804	2105	14.73	20231031	2.51	N	042510	500	280 억	335638	N	N	N	N
17	20240118	130456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2435	35	2	1.46	293489295	121128	22.15	2390	2455	2390	3120	1680	2400	2422.97	0.60	0	24853	2566	2482	2436	2352	2306	2460	2330	280	720	500	1720	5	1	56025871	1364	14.16	2.48	12	0.22	172.00	983.00	3020	20230804	-19.37	2105	20231031	15.68	2795	-12.88	20240109	2390	1.88	20240118	3020	-19.37	20230804	2105	15.68	20231031	2.51	N	042510	500	280 억	335638	N	N	N	N
18	20240118	120458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2420	20	2	0.83	262320825	108336	19.81	2390	2455	2390	3120	1680	2400	2421.36	0.60	0	16995	2566	2482	2436	2352	2306	2460	2330	280	720	500	1720	5	1	56025871	1356	14.07	2.46	12	0.19	172.00	983.00	3020	20230804	-19.87	2105	20231031	14.96	2795	-13.42	20240109	2390	1.26	20240118	3020	-19.87	20230804	2105	14.96	20231031	2.51	N	042510	500	280 억	335638	N	N	N	N
19	20240118	110458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2425	25	2	1.04	200142955	82776	15.14	2390	2455	2390	3120	1680	2400	2417.89	0.60	0	10527	2566	2482	2436	2352	2306	2460	2330	280	720	500	1720	5	1	56025871	1359	14.10	2.47	12	0.15	172.00	983.00	3020	20230804	-19.70	2105	20231031	15.20	2795	-13.24	20240109	2390	1.46	20240118	3020	-19.70	20230804	2105	15.20	20231031	2.51	N	042510	500	280 억	335638	N	N	N	N
20	20240118	100456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2435	35	2	1.46	161433040	66856	12.23	2390	2455	2390	3120	1680	2400	2414.64	0.60	0	5594	2566	2482	2436	2352	2306	2460	2330	280	720	500	1720	5	1	56025871	1364	14.16	2.48	12	0.12	172.00	983.00	3020	20230804	-19.37	2105	20231031	15.68	2795	-12.88	20240109	2390	1.88	20240118	3020	-19.37	20230804	2105	15.68	20231031	2.51	N	042510	500	280 억	335638	N	N	N	N
21	20240118	090456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2425	25	2	1.04	24091250	10031	1.83	2390	2425	2390	3120	1680	2400	2401.68	0.60	0	5075	2566	2482	2436	2352	2306	2460	2330	280	720	500	1720	5	1	56025871	1359	14.10	2.47	12	0.02	172.00	983.00	3020	20230804	-19.70	2105	20231031	15.20	2795	-13.24	20240109	2390	1.46	20240118	3020	-19.70	20230804	2105	15.20	20231031	2.51	N	042510	500	280 억	335638	N	N	N	N
22	20240117	160455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2400	-125	5	-4.95	1300621680	536136	151.94	2520	2520	2390	3280	1770	2525	2425.97	0.75	0	-83839	2655	2590	2555	2490	2455	2572	2472	280	755	500	1810	5	1	56025871	1345	13.95	2.44	12	0.96	172.00	983.00	3020	20230804	-20.53	2105	20231031	14.01	2795	-14.13	20240109	2390	0.42	20240117	3020	-20.53	20230804	2105	14.01	20231031	2.52	N	042510	500	280 억	421733	N	N	N	N
23	20240117	150457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2415	-110	5	-4.36	1203773810	495870	140.53	2520	2520	2390	3280	1770	2525	2427.60	0.75	0	-85161	2655	2590	2555	2490	2455	2572	2472	280	755	500	1810	5	1	56025871	1353	14.04	2.46	12	0.89	172.00	983.00	3020	20230804	-20.03	2105	20231031	14.73	2795	-13.60	20240109	2390	1.05	20240117	3020	-20.03	20230804	2105	14.73	20231031	2.52	N	042510	500	280 억	421733	N	N	N	N
24	20240117	140456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2420	-105	5	-4.16	1125208980	463229	131.28	2520	2520	2390	3280	1770	2525	2429.06	0.75	0	-79900	2655	2590	2555	2490	2455	2572	2472	280	755	500	1810	5	1	56025871	1356	14.07	2.46	12	0.83	172.00	983.00	3020	20230804	-19.87	2105	20231031	14.96	2795	-13.42	20240109	2390	1.26	20240117	3020	-19.87	20230804	2105	14.96	20231031	2.52	N	042510	500	280 억	421733	N	N	N	N
25	20240117	130457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2415	-110	5	-4.36	932406985	383198	108.60	2520	2520	2390	3280	1770	2525	2433.23	0.75	0	-69251	2655	2590	2555	2490	2455	2572	2472	280	755	500	1810	5	1	56025871	1353	14.04	2.46	12	0.68	172.00	983.00	3020	20230804	-20.03	2105	20231031	14.73	2795	-13.60	20240109	2390	1.05	20240117	3020	-20.03	20230804	2105	14.73	20231031	2.52	N	042510	500	280 억	421733	N	N	N	N
26	20240117	120457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2410	-115	5	-4.55	883620070	362926	102.85	2520	2520	2390	3280	1770	2525	2434.71	0.75	0	-61595	2655	2590	2555	2490	2455	2572	2472	280	755	500	1810	5	1	56025871	1350	14.01	2.45	12	0.65	172.00	983.00	3020	20230804	-20.20	2105	20231031	14.49	2795	-13.77	20240109	2390	0.84	20240117	3020	-20.20	20230804	2105	14.49	20231031	2.52	N	042510	500	280 억	421733	N	N	N	N
27	20240117	110457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2420	-105	5	-4.16	730659110	299601	84.91	2520	2520	2390	3280	1770	2525	2438.77	0.75	0	-39186	2655	2590	2555	2490	2455	2572	2472	280	755	500	1810	5	1	56025871	1356	14.07	2.46	12	0.53	172.00	983.00	3020	20230804	-19.87	2105	20231031	14.96	2795	-13.42	20240109	2390	1.26	20240117	3020	-19.87	20230804	2105	14.96	20231031	2.52	N	042510	500	280 억	421733	N	N	N	N
28	20240117	100454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2415	-110	5	-4.36	541849075	221173	62.68	2520	2520	2410	3280	1770	2525	2449.89	0.75	0	-36347	2655	2590	2555	2490	2455	2572	2472	280	755	500	1810	5	1	56025871	1353	14.04	2.46	12	0.39	172.00	983.00	3020	20230804	-20.03	2105	20231031	14.73	2795	-13.60	20240109	2410	0.21	20240117	3020	-20.03	20230804	2105	14.73	20231031	2.52	N	042510	500	280 억	421733	N	N	N	N
29	20240117	090456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	-50	5	-1.98	54048345	21604	6.12	2520	2520	2475	3280	1770	2525	2501.77	0.75	0	-7283	2655	2590	2555	2490	2455	2572	2472	280	755	500	1810	5	1	56025871	1387	14.39	2.52	12	0.04	172.00	983.00	3020	20230804	-18.05	2105	20231031	17.58	2795	-11.45	20240109	2450	1.02	20240102	3020	-18.05	20230804	2105	17.58	20231031	2.52	N	042510	500	280 억	421733	N	N	N	N
30	20240116	160454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	-40	5	-1.56	890161380	348668	23.64	2565	2620	2520	3330	1800	2565	2553.10	0.83	0	-42559	2728	2646	2603	2521	2478	2625	2500	280	765	500	1840	5	1	56025871	1415	14.68	2.57	12	0.62	172.00	983.00	3020	20230804	-16.39	2105	20231031	19.95	2795	-9.66	20240109	2450	3.06	20240102	3020	-16.39	20230804	2105	19.95	20231031	2.36	N	042510	500	280 억	464292	N	N	N	N
31	20240116	150455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	-30	5	-1.17	831298205	325355	22.06	2565	2620	2520	3330	1800	2565	2555.03	0.83	0	-43025	2728	2646	2603	2521	2478	2625	2500	280	765	500	1840	5	1	56025871	1420	14.74	2.58	12	0.58	172.00	983.00	3020	20230804	-16.06	2105	20231031	20.43	2795	-9.30	20240109	2450	3.47	20240102	3020	-16.06	20230804	2105	20.43	20231031	2.36	N	042510	500	280 억	464292	N	N	N	N
32	20240116	140456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	-30	5	-1.17	742033895	290097	19.67	2565	2620	2520	3330	1800	2565	2557.87	0.83	0	-37384	2728	2646	2603	2521	2478	2625	2500	280	765	500	1840	5	1	56025871	1420	14.74	2.58	12	0.52	172.00	983.00	3020	20230804	-16.06	2105	20231031	20.43	2795	-9.30	20240109	2450	3.47	20240102	3020	-16.06	20230804	2105	20.43	20231031	2.36	N	042510	500	280 억	464292	N	N	N	N
33	20240116	130455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	-10	5	-0.39	605796680	236393	16.03	2565	2620	2520	3330	1800	2565	2562.66	0.83	0	-23700	2728	2646	2603	2521	2478	2625	2500	280	765	500	1840	5	1	56025871	1431	14.85	2.60	12	0.42	172.00	983.00	3020	20230804	-15.40	2105	20231031	21.38	2795	-8.59	20240109	2450	4.29	20240102	3020	-15.40	20230804	2105	21.38	20231031	2.36	N	042510	500	280 억	464292	N	N	N	N
34	20240116	120454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	-10	5	-0.39	540183375	210669	14.28	2565	2620	2520	3330	1800	2565	2564.13	0.83	0	-16696	2728	2646	2603	2521	2478	2625	2500	280	765	500	1840	5	1	56025871	1431	14.85	2.60	12	0.38	172.00	983.00	3020	20230804	-15.40	2105	20231031	21.38	2795	-8.59	20240109	2450	4.29	20240102	3020	-15.40	20230804	2105	21.38	20231031	2.36	N	042510	500	280 억	464292	N	N	N	N
35	20240116	110453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2550	-15	5	-0.58	416969405	162563	11.02	2565	2620	2520	3330	1800	2565	2564.97	0.83	0	-10792	2728	2646	2603	2521	2478	2625	2500	280	765	500	1840	5	1	56025871	1429	14.83	2.59	12	0.29	172.00	983.00	3020	20230804	-15.56	2105	20231031	21.14	2795	-8.77	20240109	2450	4.08	20240102	3020	-15.56	20230804	2105	21.14	20231031	2.36	N	042510	500	280 억	464292	N	N	N	N
36	20240116	100454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2520	-45	5	-1.75	323276195	125607	8.52	2565	2620	2520	3330	1800	2565	2573.75	0.83	0	-13614	2728	2646	2603	2521	2478	2625	2500	280	765	500	1840	5	1	56025871	1412	14.65	2.56	12	0.22	172.00	983.00	3020	20230804	-16.56	2105	20231031	19.71	2795	-9.84	20240109	2450	2.86	20240102	3020	-16.56	20230804	2105	19.71	20231031	2.36	N	042510	500	280 억	464292	N	N	N	N
37	20240116	090452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	-20	5	-0.78	37476095	14692	1.00	2565	2565	2540	3330	1800	2565	2550.23	0.83	0	1687	2728	2646	2603	2521	2478	2625	2500	280	765	500	1840	5	1	56025871	1426	14.80	2.59	12	0.03	172.00	983.00	3020	20230804	-15.73	2105	20231031	20.90	2795	-8.94	20240109	2450	3.88	20240102	3020	-15.73	20230804	2105	20.90	20231031	2.36	N	042510	500	280 억	464292	N	N	N	N
38	20240115	160453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2565	25	2	0.98	3832992420	1464447	265.74	2600	2685	2560	3300	1780	2540	2617.41	0.87	0	-20756	2616	2577	2546	2507	2476	2562	2492	280	760	500	1820	5	1	56025871	1437	14.91	2.61	12	2.61	172.00	983.00	3020	20230804	-15.07	2105	20231031	21.85	2795	-8.23	20240109	2450	4.69	20240102	3020	-15.07	20230804	2105	21.85	20231031	2.28	N	042510	500	280 억	488286	N	N	N	N
39	20240115	150454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	30	2	1.18	3675362570	1403013	254.59	2600	2685	2565	3300	1780	2540	2619.64	0.87	0	-34004	2616	2577	2546	2507	2476	2562	2492	280	760	500	1820	5	1	56025871	1440	14.94	2.61	12	2.50	172.00	983.00	3020	20230804	-14.90	2105	20231031	22.09	2795	-8.05	20240109	2450	4.90	20240102	3020	-14.90	20230804	2105	22.09	20231031	2.28	N	042510	500	280 억	488286	N	N	N	N
40	20240115	140455	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	60	2	2.36	3387989975	1292016	234.45	2600	2685	2580	3300	1780	2540	2622.27	0.87	0	14354	2616	2577	2546	2507	2476	2562	2492	280	760	500	1820	5	1	56025871	1457	15.12	2.64	12	2.31	172.00	983.00	3020	20230804	-13.91	2105	20231031	23.52	2795	-6.98	20240109	2450	6.12	20240102	3020	-13.91	20230804	2105	23.52	20231031	2.28	N	042510	500	280 억	488286	N	N	N	N
41	20240115	130453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	75	2	2.95	3189989515	1216015	220.66	2600	2685	2580	3300	1780	2540	2623.34	0.87	0	22634	2616	2577	2546	2507	2476	2562	2492	280	760	500	1820	5	1	56025871	1465	15.20	2.66	12	2.17	172.00	983.00	3020	20230804	-13.41	2105	20231031	24.23	2795	-6.44	20240109	2450	6.73	20240102	3020	-13.41	20230804	2105	24.23	20231031	2.28	N	042510	500	280 억	488286	N	N	N	N
42	20240115	120452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	80	2	3.15	3028316710	1154217	209.44	2600	2685	2580	3300	1780	2540	2623.72	0.87	0	-453	2616	2577	2546	2507	2476	2562	2492	280	760	500	1820	5	1	56025871	1468	15.23	2.67	12	2.06	172.00	983.00	3020	20230804	-13.25	2105	20231031	24.47	2795	-6.26	20240109	2450	6.94	20240102	3020	-13.25	20230804	2105	24.47	20231031	2.28	N	042510	500	280 억	488286	N	N	N	N
43	20240115	110452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	70	2	2.76	2825461930	1076929	195.42	2600	2685	2580	3300	1780	2540	2623.66	0.87	0	-13420	2616	2577	2546	2507	2476	2562	2492	280	760	500	1820	5	1	56025871	1462	15.17	2.66	12	1.92	172.00	983.00	3020	20230804	-13.58	2105	20231031	23.99	2795	-6.62	20240109	2450	6.53	20240102	3020	-13.58	20230804	2105	23.99	20231031	2.28	N	042510	500	280 억	488286	N	N	N	N
44	20240115	100451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	80	2	3.15	2505446125	954633	173.23	2600	2685	2580	3300	1780	2540	2624.55	0.87	0	-25870	2616	2577	2546	2507	2476	2562	2492	280	760	500	1820	5	1	56025871	1468	15.23	2.67	12	1.70	172.00	983.00	3020	20230804	-13.25	2105	20231031	24.47	2795	-6.26	20240109	2450	6.94	20240102	3020	-13.25	20230804	2105	24.47	20231031	2.28	N	042510	500	280 억	488286	N	N	N	N
45	20240115	090453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	95	2	3.74	1668155110	634570	115.15	2600	2685	2580	3300	1780	2540	2628.85	0.87	0	68307	2616	2577	2546	2507	2476	2562	2492	280	760	500	1820	5	1	56025871	1476	15.32	2.68	12	1.13	172.00	983.00	3020	20230804	-12.75	2105	20231031	25.18	2795	-5.72	20240109	2450	7.55	20240102	3020	-12.75	20230804	2105	25.18	20231031	2.28	N	042510	500	280 억	488286	N	N	N	N
46	20240112	160450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	-70	5	-2.68	1236730020	488014	28.36	2580	2585	2515	3390	1830	2610	2534.05	0.91	0	-22350	2770	2690	2650	2570	2530	2670	2550	280	780	500	1870	5	1	56025871	1423	14.77	2.58	12	0.87	172.00	983.00	3020	20230804	-15.89	2105	20231031	20.67	2795	-9.12	20240109	2450	3.67	20240102	3020	-15.89	20230804	2105	20.67	20231031	2.19	N	042510	500	280 억	510641	N	N	N	N
47	20240112	150452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	-85	5	-3.26	1131733285	446692	25.96	2580	2585	2515	3390	1830	2610	2533.42	0.91	0	-29218	2770	2690	2650	2570	2530	2670	2550	280	780	500	1870	5	1	56025871	1415	14.68	2.57	12	0.80	172.00	983.00	3020	20230804	-16.39	2105	20231031	19.95	2795	-9.66	20240109	2450	3.06	20240102	3020	-16.39	20230804	2105	19.95	20231031	2.19	N	042510	500	280 억	510641	N	N	N	N
48	20240112	140451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2520	-90	5	-3.45	1075845075	424546	24.67	2580	2585	2515	3390	1830	2610	2533.93	0.91	0	-31205	2770	2690	2650	2570	2530	2670	2550	280	780	500	1870	5	1	56025871	1412	14.65	2.56	12	0.76	172.00	983.00	3020	20230804	-16.56	2105	20231031	19.71	2795	-9.84	20240109	2450	2.86	20240102	3020	-16.56	20230804	2105	19.71	20231031	2.19	N	042510	500	280 억	510641	N	N	N	N
49	20240112	130450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	-80	5	-3.07	890907675	351127	20.41	2580	2585	2515	3390	1830	2610	2537.07	0.91	0	-30004	2770	2690	2650	2570	2530	2670	2550	280	780	500	1870	5	1	56025871	1417	14.71	2.57	12	0.63	172.00	983.00	3020	20230804	-16.23	2105	20231031	20.19	2795	-9.48	20240109	2450	3.27	20240102	3020	-16.23	20230804	2105	20.19	20231031	2.19	N	042510	500	280 억	510641	N	N	N	N
50	20240112	120451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	-80	5	-3.07	783383820	308521	17.93	2580	2585	2515	3390	1830	2610	2538.93	0.91	0	-19839	2770	2690	2650	2570	2530	2670	2550	280	780	500	1870	5	1	56025871	1417	14.71	2.57	12	0.55	172.00	983.00	3020	20230804	-16.23	2105	20231031	20.19	2795	-9.48	20240109	2450	3.27	20240102	3020	-16.23	20230804	2105	20.19	20231031	2.19	N	042510	500	280 억	510641	N	N	N	N
51	20240112	110450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	-75	5	-2.87	709557415	279331	16.23	2580	2585	2515	3390	1830	2610	2539.95	0.91	0	-18857	2770	2690	2650	2570	2530	2670	2550	280	780	500	1870	5	1	56025871	1420	14.74	2.58	12	0.50	172.00	983.00	3020	20230804	-16.06	2105	20231031	20.43	2795	-9.30	20240109	2450	3.47	20240102	3020	-16.06	20230804	2105	20.43	20231031	2.19	N	042510	500	280 억	510641	N	N	N	N
52	20240112	100450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	-80	5	-3.07	542372140	213114	12.39	2580	2585	2520	3390	1830	2610	2544.68	0.91	0	-23067	2770	2690	2650	2570	2530	2670	2550	280	780	500	1870	5	1	56025871	1417	14.71	2.57	12	0.38	172.00	983.00	3020	20230804	-16.23	2105	20231031	20.19	2795	-9.48	20240109	2450	3.27	20240102	3020	-16.23	20230804	2105	20.19	20231031	2.19	N	042510	500	280 억	510641	N	N	N	N
53	20240112	090450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2565	-45	5	-1.72	135512190	52702	3.06	2580	2585	2560	3390	1830	2610	2570.54	0.91	0	-9858	2770	2690	2650	2570	2530	2670	2550	280	780	500	1870	5	1	56025871	1437	14.91	2.61	12	0.09	172.00	983.00	3020	20230804	-15.07	2105	20231031	21.85	2795	-8.23	20240109	2450	4.69	20240102	3020	-15.07	20230804	2105	21.85	20231031	2.19	N	042510	500	280 억	510641	N	N	N	N
54	20240111	160448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	-60	5	-2.25	4446896055	1668431	115.84	2670	2730	2610	3470	1870	2670	2665.32	1.13	0	-124131	2776	2722	2616	2562	2456	2750	2590	280	800	500	1920	5	1	56025871	1462	15.17	2.66	12	2.98	172.00	983.00	3020	20230804	-13.58	2105	20231031	23.99	2795	-6.62	20240109	2450	6.53	20240102	3020	-13.58	20230804	2105	23.99	20231031	2.10	N	042510	500	280 억	634670	N	N	N	N
55	20240111	150451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	-45	5	-1.69	4307542545	1615137	112.14	2670	2730	2615	3470	1870	2670	2666.92	1.13	0	-132963	2776	2722	2616	2562	2456	2750	2590	280	800	500	1920	5	1	56025871	1471	15.26	2.67	12	2.88	172.00	983.00	3020	20230804	-13.08	2105	20231031	24.70	2795	-6.08	20240109	2450	7.14	20240102	3020	-13.08	20230804	2105	24.70	20231031	2.10	N	042510	500	280 억	634670	N	N	N	N
56	20240111	140450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	-40	5	-1.50	4109004435	1539594	106.89	2670	2730	2620	3470	1870	2670	2668.86	1.13	0	-139647	2776	2722	2616	2562	2456	2750	2590	280	800	500	1920	5	1	56025871	1473	15.29	2.68	12	2.75	172.00	983.00	3020	20230804	-12.91	2105	20231031	24.94	2795	-5.90	20240109	2450	7.35	20240102	3020	-12.91	20230804	2105	24.94	20231031	2.10	N	042510	500	280 억	634670	N	N	N	N
57	20240111	130447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	-30	5	-1.12	3995054455	1496420	103.90	2670	2730	2620	3470	1870	2670	2669.74	1.13	0	-138324	2776	2722	2616	2562	2456	2750	2590	280	800	500	1920	5	1	56025871	1479	15.35	2.69	12	2.67	172.00	983.00	3020	20230804	-12.58	2105	20231031	25.42	2795	-5.55	20240109	2450	7.76	20240102	3020	-12.58	20230804	2105	25.42	20231031	2.10	N	042510	500	280 억	634670	N	N	N	N
58	20240111	120448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	-15	5	-0.56	3802776955	1423738	98.85	2670	2730	2620	3470	1870	2670	2671.00	1.13	0	-130905	2776	2722	2616	2562	2456	2750	2590	280	800	500	1920	5	1	56025871	1487	15.44	2.70	12	2.54	172.00	983.00	3020	20230804	-12.09	2105	20231031	26.13	2795	-5.01	20240109	2450	8.37	20240102	3020	-12.09	20230804	2105	26.13	20231031	2.10	N	042510	500	280 억	634670	N	N	N	N
59	20240111	110451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	-20	5	-0.75	3498704270	1309343	90.91	2670	2730	2620	3470	1870	2670	2672.16	1.13	0	-119174	2776	2722	2616	2562	2456	2750	2590	280	800	500	1920	5	1	56025871	1485	15.41	2.70	12	2.34	172.00	983.00	3020	20230804	-12.25	2105	20231031	25.89	2795	-5.19	20240109	2450	8.16	20240102	3020	-12.25	20230804	2105	25.89	20231031	2.10	N	042510	500	280 억	634670	N	N	N	N
60	20240111	100450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	10	2	0.37	2955712010	1106122	76.80	2670	2730	2620	3470	1870	2670	2672.21	1.13	0	-115990	2776	2722	2616	2562	2456	2750	2590	280	800	500	1920	5	1	56025871	1501	15.58	2.73	12	1.97	172.00	983.00	3020	20230804	-11.26	2105	20231031	27.32	2795	-4.11	20240109	2450	9.39	20240102	3020	-11.26	20230804	2105	27.32	20231031	2.10	N	042510	500	280 억	634670	N	N	N	N
61	20240111	090448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	-25	5	-0.94	976802955	367731	25.53	2670	2670	2620	3470	1870	2670	2654.92	1.13	0	-56870	2776	2722	2616	2562	2456	2750	2590	280	800	500	1920	5	1	56025871	1482	15.38	2.69	12	0.66	172.00	983.00	3020	20230804	-12.42	2105	20231031	25.65	2795	-5.37	20240109	2450	7.96	20240102	3020	-12.42	20230804	2105	25.65	20231031	2.10	N	042510	500	280 억	634670	N	N	N	N
62	20240110	160447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	120	2	4.71	3441191000	1329576	41.58	2555	2670	2510	3315	1785	2550	2585.23	1.31	0	-103290	2876	2712	2631	2467	2386	2672	2427	280	765	500	1830	5	1	56025871	1496	15.52	2.72	12	2.37	172.00	983.00	3020	20230804	-11.59	2000	20230104	33.50	2795	-4.47	20240109	2450	8.98	20240102	3020	-11.59	20230804	2105	26.84	20231031	1.98	N	042510	500	280 억	736022	N	N	N	N
63	20240110	150448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	5	2	0.20	1948393345	762155	23.83	2555	2630	2510	3315	1785	2550	2556.48	1.31	0	422	2876	2712	2631	2467	2386	2672	2427	280	765	500	1830	5	1	56025871	1431	14.85	2.60	12	1.36	172.00	983.00	3020	20230804	-15.40	2000	20230104	27.75	2795	-8.59	20240109	2450	4.29	20240102	3020	-15.40	20230804	2105	21.38	20231031	1.98	N	042510	500	280 억	736022	N	N	N	N
64	20240110	140449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	-5	5	-0.20	1559731245	611208	19.11	2555	2630	2510	3315	1785	2550	2551.90	1.31	0	33351	2876	2712	2631	2467	2386	2672	2427	280	765	500	1830	5	1	56025871	1426	14.80	2.59	12	1.09	172.00	983.00	3020	20230804	-15.73	2000	20230104	27.25	2795	-8.94	20240109	2450	3.88	20240102	3020	-15.73	20230804	2105	20.90	20231031	1.98	N	042510	500	280 억	736022	N	N	N	N
65	20240110	130448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	-10	5	-0.39	1481330155	580323	18.15	2555	2630	2510	3315	1785	2550	2552.62	1.31	0	26834	2876	2712	2631	2467	2386	2672	2427	280	765	500	1830	5	1	56025871	1423	14.77	2.58	12	1.04	172.00	983.00	3020	20230804	-15.89	2000	20230104	27.00	2795	-9.12	20240109	2450	3.67	20240102	3020	-15.89	20230804	2105	20.67	20231031	1.98	N	042510	500	280 억	736022	N	N	N	N
66	20240110	120449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	5	2	0.20	1418930600	555791	17.38	2555	2630	2510	3315	1785	2550	2553.03	1.31	0	25792	2876	2712	2631	2467	2386	2672	2427	280	765	500	1830	5	1	56025871	1431	14.85	2.60	12	0.99	172.00	983.00	3020	20230804	-15.40	2000	20230104	27.75	2795	-8.59	20240109	2450	4.29	20240102	3020	-15.40	20230804	2105	21.38	20231031	1.98	N	042510	500	280 억	736022	N	N	N	N
67	20240110	110448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	-15	5	-0.59	755964920	298525	9.33	2555	2575	2510	3315	1785	2550	2531.95	1.31	0	74206	2876	2712	2631	2467	2386	2672	2427	280	765	500	1830	5	1	56025871	1420	14.74	2.58	12	0.53	172.00	983.00	3020	20230804	-16.06	2000	20230104	26.75	2795	-9.30	20240109	2450	3.47	20240102	3020	-16.06	20230804	2105	20.43	20231031	1.98	N	042510	500	280 억	736022	N	N	N	N
68	20240110	100447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	-20	5	-0.78	657410325	259640	8.12	2555	2575	2510	3315	1785	2550	2531.55	1.31	0	50183	2876	2712	2631	2467	2386	2672	2427	280	765	500	1830	5	1	56025871	1417	14.71	2.57	12	0.46	172.00	983.00	3020	20230804	-16.23	2000	20230104	26.50	2795	-9.48	20240109	2450	3.27	20240102	3020	-16.23	20230804	2105	20.19	20231031	1.98	N	042510	500	280 억	736022	N	N	N	N
69	20240110	090447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2560	10	2	0.39	154996835	60659	1.90	2555	2575	2545	3315	1785	2550	2555.83	1.31	0	19141	2876	2712	2631	2467	2386	2672	2427	280	765	500	1830	5	1	56025871	1434	14.88	2.60	12	0.11	172.00	983.00	3020	20230804	-15.23	2000	20230104	28.00	2795	-8.41	20240109	2450	4.49	20240102	3020	-15.23	20230804	2105	21.62	20231031	1.98	N	042510	500	280 억	736022	N	N	N	N
70	20240109	160446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2550	-40	5	-1.54	8415814860	3168233	419.98	2615	2795	2550	3365	1815	2590	2656.39	1.03	0	168276	2683	2636	2578	2531	2473	2660	2555	280	775	500	1860	5	1	56025871	1429	14.83	2.59	12	5.65	172.00	983.00	3020	20230804	-15.56	1965	20230103	29.77	2795	-8.77	20240109	2450	4.08	20240102	3020	-15.56	20230804	2105	21.14	20231031	1.96	N	042510	500	280 억	575011	N	N	N	N
71	20240109	150447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	0	3	0.00	7884300340	2960736	392.47	2615	2795	2560	3365	1815	2590	2662.95	1.03	0	102120	2683	2636	2578	2531	2473	2660	2555	280	775	500	1860	5	1	56025871	1451	15.06	2.63	12	5.28	172.00	983.00	3020	20230804	-14.24	1965	20230103	31.81	2795	-7.33	20240109	2450	5.71	20240102	3020	-14.24	20230804	2105	23.04	20231031	1.96	N	042510	500	280 억	575011	N	N	N	N
72	20240109	140446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	0	3	0.00	7557793215	2834500	375.74	2615	2795	2560	3365	1815	2590	2666.36	1.03	0	45615	2683	2636	2578	2531	2473	2660	2555	280	775	500	1860	5	1	56025871	1451	15.06	2.63	12	5.06	172.00	983.00	3020	20230804	-14.24	1965	20230103	31.81	2795	-7.33	20240109	2450	5.71	20240102	3020	-14.24	20230804	2105	23.04	20231031	1.96	N	042510	500	280 억	575011	N	N	N	N
73	20240109	130446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2575	-15	5	-0.58	7378599450	2764933	366.52	2615	2795	2560	3365	1815	2590	2668.64	1.03	0	21554	2683	2636	2578	2531	2473	2660	2555	280	775	500	1860	5	1	56025871	1443	14.97	2.62	12	4.94	172.00	983.00	3020	20230804	-14.74	1965	20230103	31.04	2795	-7.87	20240109	2450	5.10	20240102	3020	-14.74	20230804	2105	22.33	20231031	1.96	N	042510	500	280 억	575011	N	N	N	N
74	20240109	120450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2575	-15	5	-0.58	7092926350	2653958	351.81	2615	2795	2570	3365	1815	2590	2672.58	1.03	0	574	2683	2636	2578	2531	2473	2660	2555	280	775	500	1860	5	1	56025871	1443	14.97	2.62	12	4.74	172.00	983.00	3020	20230804	-14.74	1965	20230103	31.04	2795	-7.87	20240109	2450	5.10	20240102	3020	-14.74	20230804	2105	22.33	20231031	1.96	N	042510	500	280 억	575011	N	N	N	N
75	20240109	110447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	5	2	0.19	6749853820	2521303	334.22	2615	2795	2575	3365	1815	2590	2677.13	1.03	0	-37559	2683	2636	2578	2531	2473	2660	2555	280	775	500	1860	5	1	56025871	1454	15.09	2.64	12	4.50	172.00	983.00	3020	20230804	-14.07	1965	20230103	32.06	2795	-7.16	20240109	2450	5.92	20240102	3020	-14.07	20230804	2105	23.28	20231031	1.96	N	042510	500	280 억	575011	N	N	N	N
76	20240109	100447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	20	2	0.77	6436629810	2401103	318.29	2615	2795	2575	3365	1815	2590	2680.70	1.03	0	-65723	2683	2636	2578	2531	2473	2660	2555	280	775	500	1860	5	1	56025871	1462	15.17	2.66	12	4.29	172.00	983.00	3020	20230804	-13.58	1965	20230103	32.82	2795	-6.62	20240109	2450	6.53	20240102	3020	-13.58	20230804	2105	23.99	20231031	1.96	N	042510	500	280 억	575011	N	N	N	N
77	20240109	090446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	35	2	1.35	158870220	60683	8.04	2615	2640	2600	3365	1815	2590	2618.04	1.03	0	-14039	2683	2636	2578	2531	2473	2660	2555	280	775	500	1860	5	1	56025871	1471	15.26	2.67	12	0.11	172.00	983.00	3020	20230804	-13.08	1965	20230103	33.59	2640	-0.57	20240109	2450	7.14	20240102	3020	-13.08	20230804	2105	24.70	20231031	1.96	N	042510	500	280 억	575011	N	N	N	N
78	20240108	160446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	55	2	2.17	1939791175	747027	148.14	2560	2625	2520	3295	1775	2535	2596.68	0.97	-7392	31770	2628	2581	2523	2476	2418	2605	2500	280	760	500	1820	5	1	56025871	1451	15.06	2.63	12	1.33	172.00	983.00	3020	20230804	-14.24	1965	20230103	31.81	2625	-1.33	20240108	2450	5.71	20240102	3020	-14.24	20230804	2105	23.04	20231031	1.95	N	042510	500	280 억	543174	N	N	N	N
79	20240108	150447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	55	2	2.17	1837650530	707602	140.32	2560	2625	2520	3295	1775	2535	2597.01	0.97	-7392	32145	2628	2581	2523	2476	2418	2605	2500	280	760	500	1820	5	1	56025871	1451	15.06	2.63	12	1.26	172.00	983.00	3020	20230804	-14.24	1965	20230103	31.81	2625	-1.33	20240108	2450	5.71	20240102	3020	-14.24	20230804	2105	23.04	20231031	1.95	N	042510	500	280 억	543174	N	N	N	N
80	20240108	140446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	65	2	2.56	1696720540	653234	129.54	2560	2625	2520	3295	1775	2535	2597.42	0.97	-7392	35795	2628	2581	2523	2476	2418	2605	2500	280	760	500	1820	5	1	56025871	1457	15.12	2.64	12	1.17	172.00	983.00	3020	20230804	-13.91	1965	20230103	32.32	2625	-0.95	20240108	2450	6.12	20240102	3020	-13.91	20230804	2105	23.52	20231031	1.95	N	042510	500	280 억	543174	N	N	N	N
81	20240108	130445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	70	2	2.76	1536659020	591604	117.32	2560	2625	2520	3295	1775	2535	2597.45	0.97	-7392	40551	2628	2581	2523	2476	2418	2605	2500	280	760	500	1820	5	1	56025871	1459	15.15	2.65	12	1.06	172.00	983.00	3020	20230804	-13.74	1965	20230103	32.57	2625	-0.76	20240108	2450	6.33	20240102	3020	-13.74	20230804	2105	23.75	20231031	1.95	N	042510	500	280 억	543174	N	N	N	N
82	20240108	120447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	80	2	3.16	1370314850	527911	104.69	2560	2625	2520	3295	1775	2535	2595.73	0.97	-7392	38834	2628	2581	2523	2476	2418	2605	2500	280	760	500	1820	5	1	56025871	1465	15.20	2.66	12	0.94	172.00	983.00	3020	20230804	-13.41	1965	20230103	33.08	2625	-0.38	20240108	2450	6.73	20240102	3020	-13.41	20230804	2105	24.23	20231031	1.95	N	042510	500	280 억	543174	N	N	N	N
83	20240108	110447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	75	2	2.96	1153848105	445086	88.26	2560	2620	2520	3295	1775	2535	2592.42	0.97	-7392	29902	2628	2581	2523	2476	2418	2605	2500	280	760	500	1820	5	1	56025871	1462	15.17	2.66	12	0.79	172.00	983.00	3020	20230804	-13.58	1965	20230103	32.82	2620	-0.38	20240108	2450	6.53	20240102	3020	-13.58	20230804	2105	23.99	20231031	1.95	N	042510	500	280 억	543174	N	N	N	N
84	20240108	100448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	70	2	2.76	796863065	308415	61.16	2560	2610	2520	3295	1775	2535	2583.74	0.97	-7392	-10285	2628	2581	2523	2476	2418	2605	2500	280	760	500	1820	5	1	56025871	1459	15.15	2.65	12	0.55	172.00	983.00	3020	20230804	-13.74	1965	20230103	32.57	2610	-0.19	20240108	2450	6.33	20240102	3020	-13.74	20230804	2105	23.75	20231031	1.95	N	042510	500	280 억	543174	N	N	N	N
85	20240108	090446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	-10	5	-0.39	60811560	23991	4.76	2560	2560	2520	3295	1775	2535	2534.77	0.97	-7392	-17843	2628	2581	2523	2476	2418	2605	2500	280	760	500	1820	5	1	56025871	1415	14.68	2.57	12	0.04	172.00	983.00	3020	20230804	-16.39	1965	20230103	28.50	2570	-1.75	20240105	2450	3.06	20240102	3020	-16.39	20230804	2105	19.95	20231031	1.95	N	042510	500	280 억	543174	N	N	N	N
86	20240105	160446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	70	2	2.84	1268306895	500898	184.24	2470	2570	2465	3200	1730	2465	2532.20	0.92	0	34633	2565	2515	2490	2440	2415	2502	2427	280	735	500	1770	5	1	56025871	1420	14.74	2.58	12	0.89	172.00	983.00	3020	20230804	-16.06	1965	20230103	29.01	2570	-1.36	20240105	2450	3.47	20240102	3020	-16.06	20230804	2105	20.43	20231031	1.96	N	042510	500	280 억	513257	N	N	N	N
87	20240105	150447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	65	2	2.64	1198493985	473287	174.08	2470	2570	2465	3200	1730	2465	2532.42	0.92	0	37372	2565	2515	2490	2440	2415	2502	2427	280	735	500	1770	5	1	56025871	1417	14.71	2.57	12	0.84	172.00	983.00	3020	20230804	-16.23	1965	20230103	28.75	2570	-1.56	20240105	2450	3.27	20240102	3020	-16.23	20230804	2105	20.19	20231031	1.96	N	042510	500	280 억	513257	N	N	N	N
88	20240105	140444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	70	2	2.84	1132680610	447222	164.49	2470	2570	2465	3200	1730	2465	2532.85	0.92	0	40733	2565	2515	2490	2440	2415	2502	2427	280	735	500	1770	5	1	56025871	1420	14.74	2.58	12	0.80	172.00	983.00	3020	20230804	-16.06	1965	20230103	29.01	2570	-1.36	20240105	2450	3.47	20240102	3020	-16.06	20230804	2105	20.43	20231031	1.96	N	042510	500	280 억	513257	N	N	N	N
89	20240105	130445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	80	2	3.25	921995300	364134	133.93	2470	2570	2465	3200	1730	2465	2532.21	0.92	0	51887	2565	2515	2490	2440	2415	2502	2427	280	735	500	1770	5	1	56025871	1426	14.80	2.59	12	0.65	172.00	983.00	3020	20230804	-15.73	1965	20230103	29.52	2570	-0.97	20240105	2450	3.88	20240102	3020	-15.73	20230804	2105	20.90	20231031	1.96	N	042510	500	280 억	513257	N	N	N	N
90	20240105	120446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	90	2	3.65	774357510	306209	112.63	2470	2570	2465	3200	1730	2465	2529.06	0.92	0	43159	2565	2515	2490	2440	2415	2502	2427	280	735	500	1770	5	1	56025871	1431	14.85	2.60	12	0.55	172.00	983.00	3020	20230804	-15.40	1965	20230103	30.03	2570	-0.58	20240105	2450	4.29	20240102	3020	-15.40	20230804	2105	21.38	20231031	1.96	N	042510	500	280 억	513257	N	N	N	N
91	20240105	110444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	20	2	0.81	166105955	66920	24.61	2470	2490	2465	3200	1730	2465	2482.42	0.92	0	12615	2565	2515	2490	2440	2415	2502	2427	280	735	500	1770	5	1	56025871	1392	14.45	2.53	12	0.12	172.00	983.00	3020	20230804	-17.72	1965	20230103	26.46	2540	-2.17	20240104	2450	1.43	20240102	3020	-17.72	20230804	2105	18.05	20231031	1.96	N	042510	500	280 억	513257	N	N	N	N
92	20240105	100447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	10	2	0.41	127856725	51500	18.94	2470	2490	2465	3200	1730	2465	2483.00	0.92	0	6773	2565	2515	2490	2440	2415	2502	2427	280	735	500	1770	5	1	56025871	1387	14.39	2.52	12	0.09	172.00	983.00	3020	20230804	-18.05	1965	20230103	25.95	2540	-2.56	20240104	2450	1.02	20240102	3020	-18.05	20230804	2105	17.58	20231031	1.96	N	042510	500	280 억	513257	N	N	N	N
93	20240105	090444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	20	2	0.81	12001425	4856	1.79	2470	2485	2465	3200	1730	2465	2473.14	0.92	0	-667	2565	2515	2490	2440	2415	2502	2427	280	735	500	1770	5	1	56025871	1392	14.45	2.53	12	0.01	172.00	983.00	3020	20230804	-17.72	1965	20230103	26.46	2540	-2.17	20240104	2450	1.43	20240102	3020	-17.72	20230804	2105	18.05	20231031	1.96	N	042510	500	280 억	513257	N	N	N	N
94	20240104	160443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	-50	5	-1.99	660089520	263918	112.56	2520	2540	2465	3265	1765	2515	2501.20	1.02	0	-59400	2548	2531	2503	2486	2458	2540	2495	280	750	500	1810	5	1	56025871	1381	14.33	2.51	12	0.47	172.00	983.00	3020	20230804	-18.38	1965	20230103	25.45	2540	-2.95	20240104	2450	0.61	20240102	3020	-18.38	20230804	2000	23.25	20230104	1.95	N	042510	500	280 억	572657	N	N	N	N
95	20240104	150444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	-45	5	-1.79	606938015	242404	103.39	2520	2540	2465	3265	1765	2515	2503.83	1.02	0	-54292	2548	2531	2503	2486	2458	2540	2495	280	750	500	1810	5	1	56025871	1384	14.36	2.51	12	0.43	172.00	983.00	3020	20230804	-18.21	1965	20230103	25.70	2540	-2.76	20240104	2450	0.82	20240102	3020	-18.21	20230804	2000	23.50	20230104	1.95	N	042510	500	280 억	572657	N	N	N	N
96	20240104	140444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	-30	5	-1.19	509960640	203242	86.68	2520	2540	2480	3265	1765	2515	2509.13	1.02	0	-48834	2548	2531	2503	2486	2458	2540	2495	280	750	500	1810	5	1	56025871	1392	14.45	2.53	12	0.36	172.00	983.00	3020	20230804	-17.72	1965	20230103	26.46	2540	-2.17	20240104	2450	1.43	20240102	3020	-17.72	20230804	2000	24.25	20230104	1.95	N	042510	500	280 억	572657	N	N	N	N
97	20240104	130444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	-30	5	-1.19	494472115	197010	84.02	2520	2540	2480	3265	1765	2515	2509.88	1.02	0	-49225	2548	2531	2503	2486	2458	2540	2495	280	750	500	1810	5	1	56025871	1392	14.45	2.53	12	0.35	172.00	983.00	3020	20230804	-17.72	1965	20230103	26.46	2540	-2.17	20240104	2450	1.43	20240102	3020	-17.72	20230804	2000	24.25	20230104	1.95	N	042510	500	280 억	572657	N	N	N	N
98	20240104	120443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	-25	5	-0.99	466616145	185814	79.25	2520	2540	2480	3265	1765	2515	2511.20	1.02	0	-44763	2548	2531	2503	2486	2458	2540	2495	280	750	500	1810	5	1	56025871	1395	14.48	2.53	12	0.33	172.00	983.00	3020	20230804	-17.55	1965	20230103	26.72	2540	-1.97	20240104	2450	1.63	20240102	3020	-17.55	20230804	2000	24.50	20230104	1.95	N	042510	500	280 억	572657	N	N	N	N
99	20240104	110443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	-25	5	-0.99	427605760	170130	72.56	2520	2540	2485	3265	1765	2515	2513.41	1.02	0	-40557	2548	2531	2503	2486	2458	2540	2495	280	750	500	1810	5	1	56025871	1395	14.48	2.53	12	0.30	172.00	983.00	3020	20230804	-17.55	1965	20230103	26.72	2540	-1.97	20240104	2450	1.63	20240102	3020	-17.55	20230804	2000	24.50	20230104	1.95	N	042510	500	280 억	572657	N	N	N	N
100	20240104	100443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2520	5	2	0.20	277228830	110004	46.92	2520	2540	2505	3265	1765	2515	2520.17	1.02	0	-31330	2548	2531	2503	2486	2458	2540	2495	280	750	500	1810	5	1	56025871	1412	14.65	2.56	12	0.20	172.00	983.00	3020	20230804	-16.56	1965	20230103	28.24	2540	-0.79	20240104	2450	2.86	20240102	3020	-16.56	20230804	2000	26.00	20230104	1.95	N	042510	500	280 억	572657	N	N	N	N
101	20240104	090445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2515	0	3	0.00	15692135	6245	2.66	2520	2520	2510	3265	1765	2515	2512.75	1.02	0	-3317	2548	2531	2503	2486	2458	2540	2495	280	750	500	1810	5	1	56025871	1409	14.62	2.56	12	0.01	172.00	983.00	3020	20230804	-16.72	1965	20230103	27.99	2520	0.00	20240103	2450	2.65	20240102	3020	-16.72	20230804	2000	25.75	20230104	1.95	N	042510	500	280 억	572657	N	N	N	N
102	20240103	160442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2515	15	2	0.60	558678520	224103	85.77	2480	2520	2475	3250	1750	2500	2492.49	0.94	31051	46575	2546	2522	2486	2462	2426	2535	2475	280	750	500	1800	5	1	56025871	1409	14.62	2.56	12	0.40	172.00	983.00	3020	20230804	-16.72	1965	20230103	27.99	2520	-0.20	20240103	2450	2.65	20240102	3020	-16.72	20230804	1965	27.99	20230103	1.92	N	042510	500	280 억	525959	N	N	N	N
103	20240103	150442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	-5	5	-0.20	421170085	169278	64.78	2480	2505	2475	3250	1750	2500	2487.93	0.94	31051	26143	2546	2522	2486	2462	2426	2535	2475	280	750	500	1800	5	1	56025871	1398	14.51	2.54	12	0.30	172.00	983.00	3020	20230804	-17.38	1965	20230103	26.97	2510	-0.60	20240102	2450	1.84	20240102	3020	-17.38	20230804	1965	26.97	20230103	1.92	N	042510	500	280 억	525959	N	N	N	N
104	20240103	140440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	-10	5	-0.40	377118825	151621	58.03	2480	2505	2475	3250	1750	2500	2487.11	0.94	31051	17561	2546	2522	2486	2462	2426	2535	2475	280	750	500	1800	5	1	56025871	1395	14.48	2.53	12	0.27	172.00	983.00	3020	20230804	-17.55	1965	20230103	26.72	2510	-0.80	20240102	2450	1.63	20240102	3020	-17.55	20230804	1965	26.72	20230103	1.92	N	042510	500	280 억	525959	N	N	N	N
105	20240103	130441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	-20	5	-0.80	324506960	130507	49.95	2480	2505	2475	3250	1750	2500	2486.35	0.94	31051	11914	2546	2522	2486	2462	2426	2535	2475	280	750	500	1800	5	1	56025871	1389	14.42	2.52	12	0.23	172.00	983.00	3020	20230804	-17.88	1965	20230103	26.21	2510	-1.20	20240102	2450	1.22	20240102	3020	-17.88	20230804	1965	26.21	20230103	1.92	N	042510	500	280 억	525959	N	N	N	N
106	20240103	120444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	-15	5	-0.60	181421245	72919	27.91	2480	2505	2475	3250	1750	2500	2487.72	0.94	31051	-2843	2546	2522	2486	2462	2426	2535	2475	280	750	500	1800	5	1	56025871	1392	14.45	2.53	12	0.13	172.00	983.00	3020	20230804	-17.72	1965	20230103	26.46	2510	-1.00	20240102	2450	1.43	20240102	3020	-17.72	20230804	1965	26.46	20230103	1.92	N	042510	500	280 억	525959	N	N	N	N
107	20240103	110441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	-15	5	-0.60	167123635	67157	25.70	2480	2505	2475	3250	1750	2500	2488.28	0.94	31051	-1498	2546	2522	2486	2462	2426	2535	2475	280	750	500	1800	5	1	56025871	1392	14.45	2.53	12	0.12	172.00	983.00	3020	20230804	-17.72	1965	20230103	26.46	2510	-1.00	20240102	2450	1.43	20240102	3020	-17.72	20230804	1965	26.46	20230103	1.92	N	042510	500	280 억	525959	N	N	N	N
108	20240103	100441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	-10	5	-0.40	80409715	32221	12.33	2480	2505	2480	3250	1750	2500	2495.34	0.94	31051	901	2546	2522	2486	2462	2426	2535	2475	280	750	500	1800	5	1	56025871	1395	14.48	2.53	12	0.06	172.00	983.00	3020	20230804	-17.55	1965	20230103	26.72	2510	-0.80	20240102	2450	1.63	20240102	3020	-17.55	20230804	1965	26.72	20230103	1.92	N	042510	500	280 억	525959	N	N	N	N
109	20240103	090440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	5	2	0.20	16404780	6597	2.52	2480	2505	2480	3250	1750	2500	2482.62	0.94	31051	874	2546	2522	2486	2462	2426	2535	2475	280	750	500	1800	5	1	56025871	1403	14.56	2.55	12	0.01	172.00	983.00	3020	20230804	-17.05	1965	20230103	27.48	2510	-0.20	20240102	2450	2.24	20240102	3020	-17.05	20230804	1965	27.48	20230103	1.92	N	042510	500	280 억	525959	N	N	N	N
110	20240102	160441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2500	35	2	1.42	626364070	251598	120.72	2465	2510	2450	3200	1730	2465	2489.45	0.71	0	96042	2518	2491	2468	2441	2418	2480	2430	280	735	500	1770	5	1	56025871	1401	14.53	2.54	12	0.45	172.00	983.00	3020	20230804	-17.22	1965	20230103	27.23	2510	-0.40	20240102	2450	2.04	20240102	3020	-17.22	20230804	1965	27.23	20230103	1.92	N	042510	500	280 억	398906	N	N	N	N
111	20240102	150440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	40	2	1.62	592589920	238095	114.24	2465	2510	2450	3200	1730	2465	2488.88	0.71	0	93519	2518	2491	2468	2441	2418	2480	2430	280	735	500	1770	5	1	56025871	1403	14.56	2.55	12	0.42	172.00	983.00	3020	20230804	-17.05	1965	20230103	27.48	2510	-0.20	20240102	2450	2.24	20240102	3020	-17.05	20230804	1965	27.48	20230103	1.92	N	042510	500	280 억	398906	N	N	N	N
112	20240102	140441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	40	2	1.62	525565815	211330	101.40	2465	2505	2450	3200	1730	2465	2486.94	0.71	0	92872	2518	2491	2468	2441	2418	2480	2430	280	735	500	1770	5	1	56025871	1403	14.56	2.55	12	0.38	172.00	983.00	3020	20230804	-17.05	1965	20230103	27.48	2505	0.00	20240102	2450	2.24	20240102	3020	-17.05	20230804	1965	27.48	20230103	1.92	N	042510	500	280 억	398906	N	N	N	N
113	20240102	130439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2500	35	2	1.42	407477580	164110	78.74	2465	2505	2450	3200	1730	2465	2482.95	0.71	0	78855	2518	2491	2468	2441	2418	2480	2430	280	735	500	1770	5	1	56025871	1401	14.53	2.54	12	0.29	172.00	983.00	3020	20230804	-17.22	1965	20230103	27.23	2505	-0.20	20240102	2450	2.04	20240102	3020	-17.22	20230804	1965	27.23	20230103	1.92	N	042510	500	280 억	398906	N	N	N	N
114	20240102	120439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	30	2	1.22	277311760	111997	53.74	2465	2500	2450	3200	1730	2465	2476.06	0.71	0	58616	2518	2491	2468	2441	2418	2480	2430	280	735	500	1770	5	1	56025871	1398	14.51	2.54	12	0.20	172.00	983.00	3020	20230804	-17.38	1965	20230103	26.97	2500	-0.20	20240102	2450	1.84	20240102	3020	-17.38	20230804	1965	26.97	20230103	1.92	N	042510	500	280 억	398906	N	N	N	N
115	20240102	110438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	15	2	0.61	161721090	65434	31.40	2465	2490	2450	3200	1730	2465	2471.51	0.71	0	26785	2518	2491	2468	2441	2418	2480	2430	280	735	500	1770	5	1	56025871	1389	14.42	2.52	12	0.12	172.00	983.00	3020	20230804	-17.88	1965	20230103	26.21	2490	-0.40	20240102	2450	1.22	20240102	3020	-17.88	20230804	1965	26.21	20230103	1.92	N	042510	500	280 억	398906	N	N	N	N
116	20240102	100433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	25	2	1.01	23275125	9440	4.53	2465	2490	2450	3200	1730	2465	2465.59	0.71	0	2246	2518	2491	2468	2441	2418	2480	2430	280	735	500	1770	5	1	56025871	1395	14.48	2.53	12	0.02	172.00	983.00	3020	20230804	-17.55	1965	20230103	26.72	2490	0.00	20240102	2450	1.63	20240102	3020	-17.55	20230804	1965	26.72	20230103	1.92	N	042510	500	280 억	398906	N	N	N	N
117	20240102	090429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	0	3	0.00	0	0	0.00	0	0	0	3200	1730	2465	0.00	0.71	0	0	2518	2491	2468	2441	2418	2480	2430	280	735	500	1770	5	1	56025871	1381	14.33	2.51	12	0.00	172.00	983.00	3020	20230804	-18.38	1965	20230103	25.45	0	0.00	0	0	0.00	0	3020	-18.38	20230804	1965	25.45	20230103	1.92	N	042510	500	280 억	398906	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History