KissMeData/139670/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	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	120847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	10	2	0.23	56535010	13150	34.82	4320	4350	4150	5570	3005	4290	4299.24	1.44	3494	4610	4450	4325	4165	4040	4387	4102	70	1280	500	3000	5	1	13981411	601	-3.92	6.31	12	0.09	-1096.00	681.00	12780	20230207	-66.35	3410	20231204	26.10	5170	-16.83	20240111	4065	5.78	20240118	12780	-66.35	20230207	3410	26.10	20231204	0.53	N	139670	500	69 억	201802	N	N	N	N
3	20240123	110844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	20	2	0.47	32587440	7590	20.10	4320	4350	4150	5570	3005	4290	4293.47	1.44	2957	4610	4450	4325	4165	4040	4387	4102	70	1280	500	3000	5	1	13981411	603	-3.93	6.33	12	0.05	-1096.00	681.00	12780	20230207	-66.28	3410	20231204	26.39	5170	-16.63	20240111	4065	6.03	20240118	12780	-66.28	20230207	3410	26.39	20231204	0.53	N	139670	500	69 억	201802	N	N	N	N
4	20240123	100844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4345	55	2	1.28	17009245	3956	10.47	4320	4350	4150	5570	3005	4290	4299.61	1.44	675	4610	4450	4325	4165	4040	4387	4102	70	1280	500	3000	5	1	13981411	607	-3.96	6.38	12	0.03	-1096.00	681.00	12780	20230207	-66.00	3410	20231204	27.42	5170	-15.96	20240111	4065	6.89	20240118	12780	-66.00	20230207	3410	27.42	20231204	0.53	N	139670	500	69 억	201802	N	N	N	N
5	20240123	090845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4235	-55	5	-1.28	5754745	1345	3.56	4320	4320	4150	5570	3005	4290	4278.62	1.44	-316	4610	4450	4325	4165	4040	4387	4102	70	1280	500	3000	5	1	13981411	592	-3.86	6.22	12	0.01	-1096.00	681.00	12780	20230207	-66.86	3410	20231204	24.19	5170	-18.09	20240111	4065	4.18	20240118	12780	-66.86	20230207	3410	24.19	20231204	0.53	N	139670	500	69 억	201802	N	N	N	N
6	20240119	160839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	-10	5	-0.23	161174750	36150	64.84	4410	4525	4315	5730	3090	4410	4459.08	1.41	3081	4733	4571	4318	4156	3903	4652	4237	70	1320	500	3080	5	1	13981411	615	-4.01	6.46	12	0.26	-1096.00	681.00	12780	20230207	-65.57	3410	20231204	29.03	5170	-14.89	20240111	4065	8.24	20240118	12780	-65.57	20230207	3410	29.03	20231204	0.52	N	139670	500	69 억	196554	N	N	N	N
7	20240119	150841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4425	15	2	0.34	154788230	34699	62.24	4410	4525	4315	5730	3090	4410	4460.88	1.41	2966	4733	4571	4318	4156	3903	4652	4237	70	1320	500	3080	5	1	13981411	619	-4.04	6.50	12	0.25	-1096.00	681.00	12780	20230207	-65.38	3410	20231204	29.77	5170	-14.41	20240111	4065	8.86	20240118	12780	-65.38	20230207	3410	29.77	20231204	0.52	N	139670	500	69 억	196554	N	N	N	N
8	20240119	140839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	30	2	0.68	134882970	30196	54.16	4410	4525	4315	5730	3090	4410	4466.92	1.41	1317	4733	4571	4318	4156	3903	4652	4237	70	1320	500	3080	5	1	13981411	621	-4.05	6.52	12	0.22	-1096.00	681.00	12780	20230207	-65.26	3410	20231204	30.21	5170	-14.12	20240111	4065	9.23	20240118	12780	-65.26	20230207	3410	30.21	20231204	0.52	N	139670	500	69 억	196554	N	N	N	N
9	20240119	130840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4460	50	2	1.13	124283235	27811	49.89	4410	4525	4315	5730	3090	4410	4468.85	1.41	592	4733	4571	4318	4156	3903	4652	4237	70	1320	500	3080	5	1	13981411	624	-4.07	6.55	12	0.20	-1096.00	681.00	12780	20230207	-65.10	3410	20231204	30.79	5170	-13.73	20240111	4065	9.72	20240118	12780	-65.10	20230207	3410	30.79	20231204	0.52	N	139670	500	69 억	196554	N	N	N	N
10	20240119	120844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4450	40	2	0.91	70594840	15819	28.37	4410	4525	4315	5730	3090	4410	4462.66	1.41	4376	4733	4571	4318	4156	3903	4652	4237	70	1320	500	3080	5	1	13981411	622	-4.06	6.53	12	0.11	-1096.00	681.00	12780	20230207	-65.18	3410	20231204	30.50	5170	-13.93	20240111	4065	9.47	20240118	12780	-65.18	20230207	3410	30.50	20231204	0.52	N	139670	500	69 억	196554	N	N	N	N
11	20240119	110842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4455	45	2	1.02	61812555	13847	24.84	4410	4525	4315	5730	3090	4410	4463.97	1.41	4800	4733	4571	4318	4156	3903	4652	4237	70	1320	500	3080	5	1	13981411	623	-4.06	6.54	12	0.10	-1096.00	681.00	12780	20230207	-65.14	3410	20231204	30.65	5170	-13.83	20240111	4065	9.59	20240118	12780	-65.14	20230207	3410	30.65	20231204	0.52	N	139670	500	69 억	196554	N	N	N	N
12	20240119	100847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4480	70	2	1.59	43329405	9715	17.43	4410	4525	4315	5730	3090	4410	4460.05	1.41	3321	4733	4571	4318	4156	3903	4652	4237	70	1320	500	3080	5	1	13981411	626	-4.09	6.58	12	0.07	-1096.00	681.00	12780	20230207	-64.95	3410	20231204	31.38	5170	-13.35	20240111	4065	10.21	20240118	12780	-64.95	20230207	3410	31.38	20231204	0.52	N	139670	500	69 억	196554	N	N	N	N
13	20240119	090840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4475	65	2	1.47	9881995	2245	4.03	4410	4485	4315	5730	3090	4410	4401.78	1.41	905	4733	4571	4318	4156	3903	4652	4237	70	1320	500	3080	5	1	13981411	626	-4.08	6.57	12	0.02	-1096.00	681.00	12780	20230207	-64.98	3410	20231204	31.23	5170	-13.44	20240111	4065	10.09	20240118	12780	-64.98	20230207	3410	31.23	20231204	0.52	N	139670	500	69 억	196554	N	N	N	N
14	20240118	160838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4410	20	2	0.46	240029610	55723	61.19	4320	4480	4065	5700	3075	4390	4307.55	1.25	20469	4840	4615	4475	4250	4110	4545	4180	70	1310	500	3070	5	1	13981411	617	-4.02	6.48	12	0.40	-1096.00	681.00	12780	20230207	-65.49	3410	20231204	29.33	5170	-14.70	20240111	4065	8.49	20240118	12780	-65.49	20230207	3410	29.33	20231204	0.52	N	139670	500	69 억	174844	N	N	N	N
15	20240118	150839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4395	5	2	0.11	234884330	54554	59.91	4320	4480	4065	5700	3075	4390	4305.54	1.25	20298	4840	4615	4475	4250	4110	4545	4180	70	1310	500	3070	5	1	13981411	614	-4.01	6.45	12	0.39	-1096.00	681.00	12780	20230207	-65.61	3410	20231204	28.89	5170	-14.99	20240111	4065	8.12	20240118	12780	-65.61	20230207	3410	28.89	20231204	0.52	N	139670	500	69 억	174844	N	N	N	N
16	20240118	140839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4415	25	2	0.57	228018170	52987	58.19	4320	4480	4065	5700	3075	4390	4303.29	1.25	19776	4840	4615	4475	4250	4110	4545	4180	70	1310	500	3070	5	1	13981411	617	-4.03	6.48	12	0.38	-1096.00	681.00	12780	20230207	-65.45	3410	20231204	29.47	5170	-14.60	20240111	4065	8.61	20240118	12780	-65.45	20230207	3410	29.47	20231204	0.52	N	139670	500	69 억	174844	N	N	N	N
17	20240118	130837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4425	35	2	0.80	206002840	47919	52.62	4320	4480	4065	5700	3075	4390	4298.98	1.25	18800	4840	4615	4475	4250	4110	4545	4180	70	1310	500	3070	5	1	13981411	619	-4.04	6.50	12	0.34	-1096.00	681.00	12780	20230207	-65.38	3410	20231204	29.77	5170	-14.41	20240111	4065	8.86	20240118	12780	-65.38	20230207	3410	29.77	20231204	0.52	N	139670	500	69 억	174844	N	N	N	N
18	20240118	120840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4330	-60	5	-1.37	139792520	32612	35.81	4320	4480	4065	5700	3075	4390	4286.54	1.25	7030	4840	4615	4475	4250	4110	4545	4180	70	1310	500	3070	5	1	13981411	605	-3.95	6.36	12	0.23	-1096.00	681.00	12780	20230207	-66.12	3410	20231204	26.98	5170	-16.25	20240111	4065	6.52	20240118	12780	-66.12	20230207	3410	26.98	20231204	0.52	N	139670	500	69 억	174844	N	N	N	N
19	20240118	110841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4390	0	3	0.00	128345750	29987	32.93	4320	4480	4065	5700	3075	4390	4280.05	1.25	8076	4840	4615	4475	4250	4110	4545	4180	70	1310	500	3070	5	1	13981411	614	-4.01	6.45	12	0.21	-1096.00	681.00	12780	20230207	-65.65	3410	20231204	28.74	5170	-15.09	20240111	4065	8.00	20240118	12780	-65.65	20230207	3410	28.74	20231204	0.52	N	139670	500	69 억	174844	N	N	N	N
20	20240118	100836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	10	2	0.23	113819945	26712	29.33	4320	4425	4065	5700	3075	4390	4261.00	1.25	8492	4840	4615	4475	4250	4110	4545	4180	70	1310	500	3070	5	1	13981411	615	-4.01	6.46	12	0.19	-1096.00	681.00	12780	20230207	-65.57	3410	20231204	29.03	5170	-14.89	20240111	4065	8.24	20240118	12780	-65.57	20230207	3410	29.03	20231204	0.52	N	139670	500	69 억	174844	N	N	N	N
21	20240118	090837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4265	-125	5	-2.85	53840905	12812	14.07	4320	4320	4065	5700	3075	4390	4202.38	1.25	2958	4840	4615	4475	4250	4110	4545	4180	70	1310	500	3070	5	1	13981411	596	-3.89	6.26	12	0.09	-1096.00	681.00	12780	20230207	-66.63	3410	20231204	25.07	5170	-17.50	20240111	4065	4.92	20240118	12780	-66.63	20230207	3410	25.07	20231204	0.52	N	139670	500	69 억	174844	N	N	N	N
22	20240117	160835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4390	-310	5	-6.60	404507475	90548	220.09	4650	4700	4335	6110	3290	4700	4467.38	1.36	-15916	4840	4770	4675	4605	4510	4805	4640	70	1410	500	3290	5	1	13981411	614	-4.01	6.45	12	0.65	-1096.00	681.00	12780	20230207	-65.65	3410	20231204	28.74	5170	-15.09	20240111	4335	1.27	20240117	12780	-65.65	20230207	3410	28.74	20231204	0.51	N	139670	500	69 억	190586	N	N	N	N
23	20240117	150838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4465	-235	5	-5.00	399456155	89402	217.31	4650	4700	4335	6110	3290	4700	4468.09	1.36	-15442	4840	4770	4675	4605	4510	4805	4640	70	1410	500	3290	5	1	13981411	624	-4.07	6.56	12	0.64	-1096.00	681.00	12780	20230207	-65.06	3410	20231204	30.94	5170	-13.64	20240111	4335	3.00	20240117	12780	-65.06	20230207	3410	30.94	20231204	0.51	N	139670	500	69 억	190586	N	N	N	N
24	20240117	140836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4430	-270	5	-5.74	354252420	79184	192.47	4650	4700	4335	6110	3290	4700	4473.79	1.36	-12690	4840	4770	4675	4605	4510	4805	4640	70	1410	500	3290	5	1	13981411	619	-4.04	6.51	12	0.57	-1096.00	681.00	12780	20230207	-65.34	3410	20231204	29.91	5170	-14.31	20240111	4335	2.19	20240117	12780	-65.34	20230207	3410	29.91	20231204	0.51	N	139670	500	69 억	190586	N	N	N	N
25	20240117	130836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4370	-330	5	-7.02	328182045	73228	177.99	4650	4700	4335	6110	3290	4700	4481.65	1.36	-13751	4840	4770	4675	4605	4510	4805	4640	70	1410	500	3290	5	1	13981411	611	-3.99	6.42	12	0.52	-1096.00	681.00	12780	20230207	-65.81	3410	20231204	28.15	5170	-15.47	20240111	4335	0.81	20240117	12780	-65.81	20230207	3410	28.15	20231204	0.51	N	139670	500	69 억	190586	N	N	N	N
26	20240117	120838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	-260	5	-5.53	243436665	53944	131.12	4650	4700	4400	6110	3290	4700	4512.77	1.36	-12170	4840	4770	4675	4605	4510	4805	4640	70	1410	500	3290	5	1	13981411	621	-4.05	6.52	12	0.39	-1096.00	681.00	12780	20230207	-65.26	3410	20231204	30.21	5170	-14.12	20240111	4400	0.91	20240117	12780	-65.26	20230207	3410	30.21	20231204	0.51	N	139670	500	69 억	190586	N	N	N	N
27	20240117	110838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4470	-230	5	-4.89	224656230	49705	120.82	4650	4700	4400	6110	3290	4700	4519.79	1.36	-11608	4840	4770	4675	4605	4510	4805	4640	70	1410	500	3290	5	1	13981411	625	-4.08	6.56	12	0.36	-1096.00	681.00	12780	20230207	-65.02	3410	20231204	31.09	5170	-13.54	20240111	4400	1.59	20240117	12780	-65.02	20230207	3410	31.09	20231204	0.51	N	139670	500	69 억	190586	N	N	N	N
28	20240117	100834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4455	-245	5	-5.21	201071270	44413	107.95	4650	4700	4400	6110	3290	4700	4527.31	1.36	-10161	4840	4770	4675	4605	4510	4805	4640	70	1410	500	3290	5	1	13981411	623	-4.06	6.54	12	0.32	-1096.00	681.00	12780	20230207	-65.14	3410	20231204	30.65	5170	-13.83	20240111	4400	1.25	20240117	12780	-65.14	20230207	3410	30.65	20231204	0.51	N	139670	500	69 억	190586	N	N	N	N
29	20240117	090838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	0	3	0.00	12628900	2708	6.58	4650	4700	4635	6110	3290	4700	4663.55	1.36	-149	4840	4770	4675	4605	4510	4805	4640	70	1410	500	3290	5	1	13981411	657	-4.29	6.90	12	0.02	-1096.00	681.00	12780	20230207	-63.22	3410	20231204	37.83	5170	-9.09	20240111	4500	4.44	20240115	12780	-63.22	20230207	3410	37.83	20231204	0.51	N	139670	500	69 억	190586	N	N	N	N
30	20240116	160834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	60	2	1.29	184262600	39543	36.19	4635	4745	4580	6030	3250	4640	4659.80	1.32	5385	5073	4856	4678	4461	4283	4767	4372	70	1390	500	3240	5	1	13981411	657	-4.29	6.90	12	0.28	-1096.00	681.00	12780	20230207	-63.22	3410	20231204	37.83	5170	-9.09	20240111	4500	4.44	20240115	12780	-63.22	20230207	3410	37.83	20231204	0.50	N	139670	500	69 억	185112	N	N	N	N
31	20240116	150833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4650	10	2	0.22	174384670	37431	34.26	4635	4745	4580	6030	3250	4640	4658.83	1.32	4352	5073	4856	4678	4461	4283	4767	4372	70	1390	500	3240	5	1	13981411	650	-4.24	6.83	12	0.27	-1096.00	681.00	12780	20230207	-63.62	3410	20231204	36.36	5170	-10.06	20240111	4500	3.33	20240115	12780	-63.62	20230207	3410	36.36	20231204	0.50	N	139670	500	69 억	185112	N	N	N	N
32	20240116	140835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4675	35	2	0.75	144696795	31047	28.42	4635	4745	4580	6030	3250	4640	4660.57	1.32	2819	5073	4856	4678	4461	4283	4767	4372	70	1390	500	3240	5	1	13981411	654	-4.27	6.86	12	0.22	-1096.00	681.00	12780	20230207	-63.42	3410	20231204	37.10	5170	-9.57	20240111	4500	3.89	20240115	12780	-63.42	20230207	3410	37.10	20231204	0.50	N	139670	500	69 억	185112	N	N	N	N
33	20240116	130836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4660	20	2	0.43	139660830	29965	27.43	4635	4745	4580	6030	3250	4640	4660.80	1.32	2712	5073	4856	4678	4461	4283	4767	4372	70	1390	500	3240	5	1	13981411	652	-4.25	6.84	12	0.21	-1096.00	681.00	12780	20230207	-63.54	3410	20231204	36.66	5170	-9.86	20240111	4500	3.56	20240115	12780	-63.54	20230207	3410	36.66	20231204	0.50	N	139670	500	69 억	185112	N	N	N	N
34	20240116	120835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4670	30	2	0.65	113323845	24316	22.26	4635	4745	4580	6030	3250	4640	4660.46	1.32	520	5073	4856	4678	4461	4283	4767	4372	70	1390	500	3240	5	1	13981411	653	-4.26	6.86	12	0.17	-1096.00	681.00	12780	20230207	-63.46	3410	20231204	36.95	5170	-9.67	20240111	4500	3.78	20240115	12780	-63.46	20230207	3410	36.95	20231204	0.50	N	139670	500	69 억	185112	N	N	N	N
35	20240116	110833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4695	55	2	1.19	100527375	21581	19.75	4635	4745	4580	6030	3250	4640	4658.14	1.32	1318	5073	4856	4678	4461	4283	4767	4372	70	1390	500	3240	5	1	13981411	656	-4.28	6.89	12	0.15	-1096.00	681.00	12780	20230207	-63.26	3410	20231204	37.68	5170	-9.19	20240111	4500	4.33	20240115	12780	-63.26	20230207	3410	37.68	20231204	0.50	N	139670	500	69 억	185112	N	N	N	N
36	20240116	100833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4580	-60	5	-1.29	47474015	10175	9.31	4635	4720	4580	6030	3250	4640	4665.75	1.32	-2208	5073	4856	4678	4461	4283	4767	4372	70	1390	500	3240	5	1	13981411	640	-4.18	6.73	12	0.07	-1096.00	681.00	12780	20230207	-64.16	3410	20231204	34.31	5170	-11.41	20240111	4500	1.78	20240115	12780	-64.16	20230207	3410	34.31	20231204	0.50	N	139670	500	69 억	185112	N	N	N	N
37	20240116	090831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4630	-10	5	-0.22	5635470	1215	1.11	4635	4680	4615	6030	3250	4640	4638.25	1.32	433	5073	4856	4678	4461	4283	4767	4372	70	1390	500	3240	5	1	13981411	647	-4.22	6.80	12	0.01	-1096.00	681.00	12780	20230207	-63.77	3410	20231204	35.78	5170	-10.44	20240111	4500	2.89	20240115	12780	-63.77	20230207	3410	35.78	20231204	0.50	N	139670	500	69 억	185112	N	N	N	N
38	20240115	160831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4640	-35	5	-0.75	510861555	109076	80.45	4675	4895	4500	6070	3275	4675	4683.58	1.41	-12250	5141	4907	4746	4512	4351	4827	4432	70	1395	500	3270	5	1	13981411	649	-4.23	6.81	12	0.78	-1096.00	681.00	12780	20230207	-63.69	3410	20231204	36.07	5170	-10.25	20240111	4500	3.11	20240115	12780	-63.69	20230207	3410	36.07	20231204	0.53	N	139670	500	69 억	197113	N	N	N	N
39	20240115	150832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4645	-30	5	-0.64	492047350	105023	77.46	4675	4895	4500	6070	3275	4675	4685.14	1.41	-12739	5141	4907	4746	4512	4351	4827	4432	70	1395	500	3270	5	1	13981411	649	-4.24	6.82	12	0.75	-1096.00	681.00	12780	20230207	-63.65	3410	20231204	36.22	5170	-10.15	20240111	4500	3.22	20240115	12780	-63.65	20230207	3410	36.22	20231204	0.53	N	139670	500	69 억	197113	N	N	N	N
40	20240115	140832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4645	-30	5	-0.64	451975865	96391	71.09	4675	4895	4500	6070	3275	4675	4688.98	1.41	-8197	5141	4907	4746	4512	4351	4827	4432	70	1395	500	3270	5	1	13981411	649	-4.24	6.82	12	0.69	-1096.00	681.00	12780	20230207	-63.65	3410	20231204	36.22	5170	-10.15	20240111	4500	3.22	20240115	12780	-63.65	20230207	3410	36.22	20231204	0.53	N	139670	500	69 억	197113	N	N	N	N
41	20240115	130830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4670	-5	5	-0.11	439835005	93782	69.17	4675	4895	4500	6070	3275	4675	4689.97	1.41	-7675	5141	4907	4746	4512	4351	4827	4432	70	1395	500	3270	5	1	13981411	653	-4.26	6.86	12	0.67	-1096.00	681.00	12780	20230207	-63.46	3410	20231204	36.95	5170	-9.67	20240111	4500	3.78	20240115	12780	-63.46	20230207	3410	36.95	20231204	0.53	N	139670	500	69 억	197113	N	N	N	N
42	20240115	120832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4610	-65	5	-1.39	410586285	87482	64.52	4675	4895	4500	6070	3275	4675	4693.38	1.41	-6938	5141	4907	4746	4512	4351	4827	4432	70	1395	500	3270	5	1	13981411	645	-4.21	6.77	12	0.63	-1096.00	681.00	12780	20230207	-63.93	3410	20231204	35.19	5170	-10.83	20240111	4500	2.44	20240115	12780	-63.93	20230207	3410	35.19	20231204	0.53	N	139670	500	69 억	197113	N	N	N	N
43	20240115	110831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4615	-60	5	-1.28	372262960	79161	58.39	4675	4895	4500	6070	3275	4675	4702.61	1.41	-3511	5141	4907	4746	4512	4351	4827	4432	70	1395	500	3270	5	1	13981411	645	-4.21	6.78	12	0.57	-1096.00	681.00	12780	20230207	-63.89	3410	20231204	35.34	5170	-10.74	20240111	4500	2.56	20240115	12780	-63.89	20230207	3410	35.34	20231204	0.53	N	139670	500	69 억	197113	N	N	N	N
44	20240115	100829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4580	-95	5	-2.03	104703615	22764	16.79	4675	4870	4500	6070	3275	4675	4599.53	1.41	4729	5141	4907	4746	4512	4351	4827	4432	70	1395	500	3270	5	1	13981411	640	-4.18	6.73	12	0.16	-1096.00	681.00	12780	20230207	-64.16	3410	20231204	34.31	5170	-11.41	20240111	4500	1.78	20240115	12780	-64.16	20230207	3410	34.31	20231204	0.53	N	139670	500	69 억	197113	N	N	N	N
45	20240115	090830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4555	-120	5	-2.57	54544610	11832	8.73	4675	4870	4500	6070	3275	4675	4609.92	1.41	1174	5141	4907	4746	4512	4351	4827	4432	70	1395	500	3270	5	1	13981411	637	-4.16	6.69	12	0.08	-1096.00	681.00	12780	20230207	-64.36	3410	20231204	33.58	5170	-11.90	20240111	4500	1.22	20240115	12780	-64.36	20230207	3410	33.58	20231204	0.53	N	139670	500	69 억	197113	N	N	N	N
46	20240112	160842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4675	-255	5	-5.17	641758145	134166	30.88	4965	4980	4585	6400	3455	4930	4783.17	1.72	-43058	5493	5211	4888	4606	4283	5352	4747	70	1470	500	3450	5	1	13981411	654	-4.27	6.86	12	0.96	-1096.00	681.00	12780	20230207	-63.42	3410	20231204	37.10	5170	-9.57	20240111	4505	3.77	20240102	12780	-63.42	20230207	3410	37.10	20231204	0.56	N	139670	500	69 억	239846	N	N	N	N
47	20240112	150829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4680	-250	5	-5.07	629210840	131482	30.26	4965	4980	4585	6400	3455	4930	4785.35	1.72	-42333	5493	5211	4888	4606	4283	5352	4747	70	1470	500	3450	5	1	13981411	654	-4.27	6.87	12	0.94	-1096.00	681.00	12780	20230207	-63.38	3410	20231204	37.24	5170	-9.48	20240111	4505	3.88	20240102	12780	-63.38	20230207	3410	37.24	20231204	0.56	N	139670	500	69 억	239846	N	N	N	N
48	20240112	140828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4650	-280	5	-5.68	604895285	126281	29.06	4965	4980	4585	6400	3455	4930	4789.89	1.72	-41064	5493	5211	4888	4606	4283	5352	4747	70	1470	500	3450	5	1	13981411	650	-4.24	6.83	12	0.90	-1096.00	681.00	12780	20230207	-63.62	3410	20231204	36.36	5170	-10.06	20240111	4505	3.22	20240102	12780	-63.62	20230207	3410	36.36	20231204	0.56	N	139670	500	69 억	239846	N	N	N	N
49	20240112	130824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4735	-195	5	-3.96	454153190	94021	21.64	4965	4980	4725	6400	3455	4930	4830.16	1.72	-42591	5493	5211	4888	4606	4283	5352	4747	70	1470	500	3450	5	1	13981411	662	-4.32	6.95	12	0.67	-1096.00	681.00	12780	20230207	-62.95	3410	20231204	38.86	5170	-8.41	20240111	4505	5.11	20240102	12780	-62.95	20230207	3410	38.86	20231204	0.56	N	139670	500	69 억	239846	N	N	N	N
50	20240112	120829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4760	-170	5	-3.45	422974420	87457	20.13	4965	4980	4735	6400	3455	4930	4836.19	1.72	-39583	5493	5211	4888	4606	4283	5352	4747	70	1470	500	3450	5	1	13981411	666	-4.34	6.99	12	0.63	-1096.00	681.00	12780	20230207	-62.75	3410	20231204	39.59	5170	-7.93	20240111	4505	5.66	20240102	12780	-62.75	20230207	3410	39.59	20231204	0.56	N	139670	500	69 억	239846	N	N	N	N
51	20240112	110824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4800	-130	5	-2.64	397822335	82190	18.92	4965	4980	4735	6400	3455	4930	4840.10	1.72	-35985	5493	5211	4888	4606	4283	5352	4747	70	1470	500	3450	5	1	13981411	671	-4.38	7.05	12	0.59	-1096.00	681.00	12780	20230207	-62.44	3410	20231204	40.76	5170	-7.16	20240111	4505	6.55	20240102	12780	-62.44	20230207	3410	40.76	20231204	0.56	N	139670	500	69 억	239846	N	N	N	N
52	20240112	100825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4815	-115	5	-2.33	370385785	76466	17.60	4965	4980	4735	6400	3455	4930	4843.61	1.72	-33111	5493	5211	4888	4606	4283	5352	4747	70	1470	500	3450	5	1	13981411	673	-4.39	7.07	12	0.55	-1096.00	681.00	12780	20230207	-62.32	3410	20231204	41.20	5170	-6.87	20240111	4505	6.88	20240102	12780	-62.32	20230207	3410	41.20	20231204	0.56	N	139670	500	69 억	239846	N	N	N	N
53	20240112	090827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4780	-150	5	-3.04	166439710	33898	7.80	4965	4980	4780	6400	3455	4930	4909.92	1.72	-16453	5493	5211	4888	4606	4283	5352	4747	70	1470	500	3450	5	1	13981411	668	-4.36	7.02	12	0.24	-1096.00	681.00	12780	20230207	-62.60	3410	20231204	40.18	5170	-7.54	20240111	4505	6.10	20240102	12780	-62.60	20230207	3410	40.18	20231204	0.56	N	139670	500	69 억	239846	N	N	N	N
54	20240111	160821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4930	375	2	8.23	2123062230	431945	640.67	4565	5170	4565	5920	3190	4555	4915.09	1.58	19549	4741	4647	4581	4487	4421	4615	4455	70	1365	500	3180	5	1	13981411	689	-4.50	7.24	12	3.09	-1096.00	681.00	12780	20230207	-61.42	3410	20231204	44.57	5170	-4.64	20240111	4505	9.43	20240102	12780	-61.42	20230207	3410	44.57	20231204	0.58	N	139670	500	69 억	221070	N	N	N	N
55	20240111	150826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4895	340	2	7.46	1978192390	402444	596.91	4565	5170	4565	5920	3190	4555	4915.45	1.58	16387	4741	4647	4581	4487	4421	4615	4455	70	1365	500	3180	5	1	13981411	684	-4.47	7.19	12	2.88	-1096.00	681.00	12780	20230207	-61.70	3410	20231204	43.55	5170	-5.32	20240111	4505	8.66	20240102	12780	-61.70	20230207	3410	43.55	20231204	0.58	N	139670	500	69 억	221070	N	N	N	N
56	20240111	140824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4815	260	2	5.71	1465189705	296607	439.93	4565	5170	4565	5920	3190	4555	4939.84	1.58	-15458	4741	4647	4581	4487	4421	4615	4455	70	1365	500	3180	5	1	13981411	673	-4.39	7.07	12	2.12	-1096.00	681.00	12780	20230207	-62.32	3410	20231204	41.20	5170	-6.87	20240111	4505	6.88	20240102	12780	-62.32	20230207	3410	41.20	20231204	0.58	N	139670	500	69 억	221070	N	N	N	N
57	20240111	130822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4730	175	2	3.84	268416140	57263	84.93	4565	4750	4565	5920	3190	4555	4687.43	1.58	14871	4741	4647	4581	4487	4421	4615	4455	70	1365	500	3180	5	1	13981411	661	-4.32	6.95	12	0.41	-1096.00	681.00	12780	20230207	-62.99	3410	20231204	38.71	4995	-5.31	20240103	4505	4.99	20240102	12780	-62.99	20230207	3410	38.71	20231204	0.58	N	139670	500	69 억	221070	N	N	N	N
58	20240111	120822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4710	155	2	3.40	244779770	52240	77.48	4565	4750	4565	5920	3190	4555	4685.68	1.58	13934	4741	4647	4581	4487	4421	4615	4455	70	1365	500	3180	5	1	13981411	659	-4.30	6.92	12	0.37	-1096.00	681.00	12780	20230207	-63.15	3410	20231204	38.12	4995	-5.71	20240103	4505	4.55	20240102	12780	-63.15	20230207	3410	38.12	20231204	0.58	N	139670	500	69 억	221070	N	N	N	N
59	20240111	110824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4730	175	2	3.84	181744945	38817	57.57	4565	4750	4565	5920	3190	4555	4682.10	1.58	8023	4741	4647	4581	4487	4421	4615	4455	70	1365	500	3180	5	1	13981411	661	-4.32	6.95	12	0.28	-1096.00	681.00	12780	20230207	-62.99	3410	20231204	38.71	4995	-5.31	20240103	4505	4.99	20240102	12780	-62.99	20230207	3410	38.71	20231204	0.58	N	139670	500	69 억	221070	N	N	N	N
60	20240111	100823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4675	120	2	2.63	97206875	20852	30.93	4565	4725	4565	5920	3190	4555	4661.75	1.58	7095	4741	4647	4581	4487	4421	4615	4455	70	1365	500	3180	5	1	13981411	654	-4.27	6.86	12	0.15	-1096.00	681.00	12780	20230207	-63.42	3410	20231204	37.10	4995	-6.41	20240103	4505	3.77	20240102	12780	-63.42	20230207	3410	37.10	20231204	0.58	N	139670	500	69 억	221070	N	N	N	N
61	20240111	090822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4620	65	2	1.43	10781420	2348	3.48	4565	4640	4565	5920	3190	4555	4591.75	1.58	1218	4741	4647	4581	4487	4421	4615	4455	70	1365	500	3180	5	1	13981411	646	-4.22	6.78	12	0.02	-1096.00	681.00	12780	20230207	-63.85	3410	20231204	35.48	4995	-7.51	20240103	4505	2.55	20240102	12780	-63.85	20230207	3410	35.48	20231204	0.58	N	139670	500	69 억	221070	N	N	N	N
62	20240110	160819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4555	-100	5	-2.15	305083585	66753	104.42	4650	4675	4515	6050	3260	4655	4570.38	1.47	15322	4805	4730	4665	4590	4525	4697	4557	70	1395	500	3250	5	1	13981411	637	-4.16	6.69	12	0.48	-1096.00	681.00	12780	20230207	-64.36	3410	20231204	33.58	4995	-8.81	20240103	4505	1.11	20240102	12780	-64.36	20230207	3410	33.58	20231204	0.62	N	139670	500	69 억	205748	N	N	N	N
63	20240110	150822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4565	-90	5	-1.93	291499545	63770	99.76	4650	4675	4515	6050	3260	4655	4571.11	1.47	14409	4805	4730	4665	4590	4525	4697	4557	70	1395	500	3250	5	1	13981411	638	-4.17	6.70	12	0.46	-1096.00	681.00	12780	20230207	-64.28	3410	20231204	33.87	4995	-8.61	20240103	4505	1.33	20240102	12780	-64.28	20230207	3410	33.87	20231204	0.62	N	139670	500	69 억	205748	N	N	N	N
64	20240110	140824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4580	-75	5	-1.61	246301210	53870	84.27	4650	4675	4515	6050	3260	4655	4572.14	1.47	10600	4805	4730	4665	4590	4525	4697	4557	70	1395	500	3250	5	1	13981411	640	-4.18	6.73	12	0.39	-1096.00	681.00	12780	20230207	-64.16	3410	20231204	34.31	4995	-8.31	20240103	4505	1.66	20240102	12780	-64.16	20230207	3410	34.31	20231204	0.62	N	139670	500	69 억	205748	N	N	N	N
65	20240110	130820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4560	-95	5	-2.04	216389090	47327	74.03	4650	4675	4515	6050	3260	4655	4572.21	1.47	8939	4805	4730	4665	4590	4525	4697	4557	70	1395	500	3250	5	1	13981411	638	-4.16	6.70	12	0.34	-1096.00	681.00	12780	20230207	-64.32	3410	20231204	33.72	4995	-8.71	20240103	4505	1.22	20240102	12780	-64.32	20230207	3410	33.72	20231204	0.62	N	139670	500	69 억	205748	N	N	N	N
66	20240110	120822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4555	-100	5	-2.15	203565485	44508	69.62	4650	4675	4515	6050	3260	4655	4573.68	1.47	8873	4805	4730	4665	4590	4525	4697	4557	70	1395	500	3250	5	1	13981411	637	-4.16	6.69	12	0.32	-1096.00	681.00	12780	20230207	-64.36	3410	20231204	33.58	4995	-8.81	20240103	4505	1.11	20240102	12780	-64.36	20230207	3410	33.58	20231204	0.62	N	139670	500	69 억	205748	N	N	N	N
67	20240110	110821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4555	-100	5	-2.15	185134580	40460	63.29	4650	4675	4515	6050	3260	4655	4575.74	1.47	9100	4805	4730	4665	4590	4525	4697	4557	70	1395	500	3250	5	1	13981411	637	-4.16	6.69	12	0.29	-1096.00	681.00	12780	20230207	-64.36	3410	20231204	33.58	4995	-8.81	20240103	4505	1.11	20240102	12780	-64.36	20230207	3410	33.58	20231204	0.62	N	139670	500	69 억	205748	N	N	N	N
68	20240110	100820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4535	-120	5	-2.58	148943645	32517	50.87	4650	4675	4515	6050	3260	4655	4580.49	1.47	8709	4805	4730	4665	4590	4525	4697	4557	70	1395	500	3250	5	1	13981411	634	-4.14	6.66	12	0.23	-1096.00	681.00	12780	20230207	-64.51	3410	20231204	32.99	4995	-9.21	20240103	4505	0.67	20240102	12780	-64.51	20230207	3410	32.99	20231204	0.62	N	139670	500	69 억	205748	N	N	N	N
69	20240110	090819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4570	-85	5	-1.83	37586240	8110	12.69	4650	4675	4570	6050	3260	4655	4634.55	1.47	-1638	4805	4730	4665	4590	4525	4697	4557	70	1395	500	3250	5	1	13981411	639	-4.17	6.71	12	0.06	-1096.00	681.00	12780	20230207	-64.24	3410	20231204	34.02	4995	-8.51	20240103	4505	1.44	20240102	12780	-64.24	20230207	3410	34.02	20231204	0.62	N	139670	500	69 억	205748	N	N	N	N
70	20240109	160818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4655	-20	5	-0.43	295189925	63176	62.29	4675	4740	4600	6070	3275	4675	4672.50	1.37	14142	4928	4801	4713	4586	4498	4757	4542	70	1395	500	3270	5	1	13981411	651	-4.25	6.84	12	0.45	-1096.00	681.00	12780	20230207	-63.58	3410	20231204	36.51	4995	-6.81	20240103	4505	3.33	20240102	12780	-63.58	20230207	3410	36.51	20231204	0.60	N	139670	500	69 억	190848	N	N	N	N
71	20240109	150819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4620	-55	5	-1.18	284275810	60820	59.97	4675	4740	4600	6070	3275	4675	4674.05	1.37	13024	4928	4801	4713	4586	4498	4757	4542	70	1395	500	3270	5	1	13981411	646	-4.22	6.78	12	0.44	-1096.00	681.00	12780	20230207	-63.85	3410	20231204	35.48	4995	-7.51	20240103	4505	2.55	20240102	12780	-63.85	20230207	3410	35.48	20231204	0.60	N	139670	500	69 억	190848	N	N	N	N
72	20240109	140819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4680	5	2	0.11	256543140	54865	54.10	4675	4740	4600	6070	3275	4675	4675.90	1.37	11763	4928	4801	4713	4586	4498	4757	4542	70	1395	500	3270	5	1	13981411	654	-4.27	6.87	12	0.39	-1096.00	681.00	12780	20230207	-63.38	3410	20231204	37.24	4995	-6.31	20240103	4505	3.88	20240102	12780	-63.38	20230207	3410	37.24	20231204	0.60	N	139670	500	69 억	190848	N	N	N	N
73	20240109	130818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4630	-45	5	-0.96	202635750	43192	42.59	4675	4740	4600	6070	3275	4675	4691.51	1.37	10917	4928	4801	4713	4586	4498	4757	4542	70	1395	500	3270	5	1	13981411	647	-4.22	6.80	12	0.31	-1096.00	681.00	12780	20230207	-63.77	3410	20231204	35.78	4995	-7.31	20240103	4505	2.77	20240102	12780	-63.77	20230207	3410	35.78	20231204	0.60	N	139670	500	69 억	190848	N	N	N	N
74	20240109	120825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4695	20	2	0.43	172505665	36724	36.21	4675	4740	4600	6070	3275	4675	4697.35	1.37	12096	4928	4801	4713	4586	4498	4757	4542	70	1395	500	3270	5	1	13981411	656	-4.28	6.89	12	0.26	-1096.00	681.00	12780	20230207	-63.26	3410	20231204	37.68	4995	-6.01	20240103	4505	4.22	20240102	12780	-63.26	20230207	3410	37.68	20231204	0.60	N	139670	500	69 억	190848	N	N	N	N
75	20240109	110821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4725	50	2	1.07	137180385	29207	28.80	4675	4740	4600	6070	3275	4675	4696.83	1.37	10957	4928	4801	4713	4586	4498	4757	4542	70	1395	500	3270	5	1	13981411	661	-4.31	6.94	12	0.21	-1096.00	681.00	12780	20230207	-63.03	3410	20231204	38.56	4995	-5.41	20240103	4505	4.88	20240102	12780	-63.03	20230207	3410	38.56	20231204	0.60	N	139670	500	69 억	190848	N	N	N	N
76	20240109	100819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4725	50	2	1.07	77185730	16494	16.26	4675	4730	4600	6070	3275	4675	4679.62	1.37	6933	4928	4801	4713	4586	4498	4757	4542	70	1395	500	3270	5	1	13981411	661	-4.31	6.94	12	0.12	-1096.00	681.00	12780	20230207	-63.03	3410	20231204	38.56	4995	-5.41	20240103	4505	4.88	20240102	12780	-63.03	20230207	3410	38.56	20231204	0.60	N	139670	500	69 억	190848	N	N	N	N
77	20240109	090819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4695	20	2	0.43	18424865	3941	3.89	4675	4725	4655	6070	3275	4675	4675.18	1.37	107	4928	4801	4713	4586	4498	4757	4542	70	1395	500	3270	5	1	13981411	656	-4.28	6.89	12	0.03	-1096.00	681.00	12780	20230207	-63.26	3410	20231204	37.68	4995	-6.01	20240103	4505	4.22	20240102	12780	-63.26	20230207	3410	37.68	20231204	0.60	N	139670	500	69 억	190848	N	N	N	N
78	20240108	160817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4675	-130	5	-2.71	468180575	99484	93.76	4800	4840	4625	6240	3365	4805	4706.29	1.30	9224	5018	4911	4783	4676	4548	4965	4730	70	1435	500	3360	5	1	13981411	654	-4.27	6.86	12	0.71	-1096.00	681.00	12780	20230207	-63.42	3410	20231204	37.10	4995	-6.41	20240103	4505	3.77	20240102	12780	-63.42	20230207	3410	37.10	20231204	0.53	N	139670	500	69 억	181624	N	N	N	N
79	20240108	150819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4730	-75	5	-1.56	432826075	91988	86.70	4800	4840	4625	6240	3365	4805	4705.24	1.30	11357	5018	4911	4783	4676	4548	4965	4730	70	1435	500	3360	5	1	13981411	661	-4.32	6.95	12	0.66	-1096.00	681.00	12780	20230207	-62.99	3410	20231204	38.71	4995	-5.31	20240103	4505	4.99	20240102	12780	-62.99	20230207	3410	38.71	20231204	0.53	N	139670	500	69 억	181624	N	N	N	N
80	20240108	140818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4680	-125	5	-2.60	396538655	84239	79.39	4800	4840	4625	6240	3365	4805	4707.30	1.30	10789	5018	4911	4783	4676	4548	4965	4730	70	1435	500	3360	5	1	13981411	654	-4.27	6.87	12	0.60	-1096.00	681.00	12780	20230207	-63.38	3410	20231204	37.24	4995	-6.31	20240103	4505	3.88	20240102	12780	-63.38	20230207	3410	37.24	20231204	0.53	N	139670	500	69 억	181624	N	N	N	N
81	20240108	130818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4675	-130	5	-2.71	349210165	74087	69.83	4800	4840	4625	6240	3365	4805	4713.51	1.30	8448	5018	4911	4783	4676	4548	4965	4730	70	1435	500	3360	5	1	13981411	654	-4.27	6.86	12	0.53	-1096.00	681.00	12780	20230207	-63.42	3410	20231204	37.10	4995	-6.41	20240103	4505	3.77	20240102	12780	-63.42	20230207	3410	37.10	20231204	0.53	N	139670	500	69 억	181624	N	N	N	N
82	20240108	120818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4780	-25	5	-0.52	320706975	68032	64.12	4800	4840	4625	6240	3365	4805	4714.06	1.30	8494	5018	4911	4783	4676	4548	4965	4730	70	1435	500	3360	5	1	13981411	668	-4.36	7.02	12	0.49	-1096.00	681.00	12780	20230207	-62.60	3410	20231204	40.18	4995	-4.30	20240103	4505	6.10	20240102	12780	-62.60	20230207	3410	40.18	20231204	0.53	N	139670	500	69 억	181624	N	N	N	N
83	20240108	110819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4790	-15	5	-0.31	264146945	56183	52.95	4800	4810	4625	6240	3365	4805	4701.55	1.30	6289	5018	4911	4783	4676	4548	4965	4730	70	1435	500	3360	5	1	13981411	670	-4.37	7.03	12	0.40	-1096.00	681.00	12780	20230207	-62.52	3410	20231204	40.47	4995	-4.10	20240103	4505	6.33	20240102	12780	-62.52	20230207	3410	40.47	20231204	0.53	N	139670	500	69 억	181624	N	N	N	N
84	20240108	100819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	-105	5	-2.19	171641640	36680	34.57	4800	4810	4625	6240	3365	4805	4679.43	1.30	6837	5018	4911	4783	4676	4548	4965	4730	70	1435	500	3360	5	1	13981411	657	-4.29	6.90	12	0.26	-1096.00	681.00	12780	20230207	-63.22	3410	20231204	37.83	4995	-5.91	20240103	4505	4.33	20240102	12780	-63.22	20230207	3410	37.83	20231204	0.53	N	139670	500	69 억	181624	N	N	N	N
85	20240108	090817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4740	-65	5	-1.35	73821265	15688	14.79	4800	4810	4670	6240	3365	4805	4705.59	1.30	6863	5018	4911	4783	4676	4548	4965	4730	70	1435	500	3360	5	1	13981411	663	-4.32	6.96	12	0.11	-1096.00	681.00	12780	20230207	-62.91	3410	20231204	39.00	4995	-5.11	20240103	4505	5.22	20240102	12780	-62.91	20230207	3410	39.00	20231204	0.53	N	139670	500	69 억	181624	N	N	N	N
86	20240105	160817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4805	85	2	1.80	502583055	105323	63.30	4720	4890	4655	6130	3305	4720	4771.81	1.30	740	5026	4872	4786	4632	4546	4830	4590	70	1410	500	3300	5	1	13981411	672	-4.38	7.06	12	0.75	-1096.00	681.00	12780	20230207	-62.40	3410	20231204	40.91	4995	-3.80	20240103	4505	6.66	20240102	12780	-62.40	20230207	3410	40.91	20231204	0.52	N	139670	500	69 억	181414	N	N	N	N
87	20240105	150818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4770	50	2	1.06	471367970	98817	59.39	4720	4890	4655	6130	3305	4720	4770.11	1.30	86	5026	4872	4786	4632	4546	4830	4590	70	1410	500	3300	5	1	13981411	667	-4.35	7.00	12	0.71	-1096.00	681.00	12780	20230207	-62.68	3410	20231204	39.88	4995	-4.50	20240103	4505	5.88	20240102	12780	-62.68	20230207	3410	39.88	20231204	0.52	N	139670	500	69 억	181414	N	N	N	N
88	20240105	140815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4790	70	2	1.48	426727605	89464	53.77	4720	4890	4655	6130	3305	4720	4769.82	1.30	1732	5026	4872	4786	4632	4546	4830	4590	70	1410	500	3300	5	1	13981411	670	-4.37	7.03	12	0.64	-1096.00	681.00	12780	20230207	-62.52	3410	20231204	40.47	4995	-4.10	20240103	4505	6.33	20240102	12780	-62.52	20230207	3410	40.47	20231204	0.52	N	139670	500	69 억	181414	N	N	N	N
89	20240105	130817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4775	55	2	1.17	395840740	82984	49.88	4720	4890	4655	6130	3305	4720	4770.09	1.30	3907	5026	4872	4786	4632	4546	4830	4590	70	1410	500	3300	5	1	13981411	668	-4.36	7.01	12	0.59	-1096.00	681.00	12780	20230207	-62.64	3410	20231204	40.03	4995	-4.40	20240103	4505	5.99	20240102	12780	-62.64	20230207	3410	40.03	20231204	0.52	N	139670	500	69 억	181414	N	N	N	N
90	20240105	120816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4720	0	3	0.00	272011555	57334	34.46	4720	4850	4655	6130	3305	4720	4744.33	1.30	-1079	5026	4872	4786	4632	4546	4830	4590	70	1410	500	3300	5	1	13981411	660	-4.31	6.93	12	0.41	-1096.00	681.00	12780	20230207	-63.07	3410	20231204	38.42	4995	-5.51	20240103	4505	4.77	20240102	12780	-63.07	20230207	3410	38.42	20231204	0.52	N	139670	500	69 억	181414	N	N	N	N
91	20240105	110815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4785	65	2	1.38	197546890	41686	25.05	4720	4850	4655	6130	3305	4720	4738.93	1.30	611	5026	4872	4786	4632	4546	4830	4590	70	1410	500	3300	5	1	13981411	669	-4.37	7.03	12	0.30	-1096.00	681.00	12780	20230207	-62.56	3410	20231204	40.32	4995	-4.20	20240103	4505	6.22	20240102	12780	-62.56	20230207	3410	40.32	20231204	0.52	N	139670	500	69 억	181414	N	N	N	N
92	20240105	100818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4765	45	2	0.95	157517000	33316	20.02	4720	4790	4655	6130	3305	4720	4727.97	1.30	1264	5026	4872	4786	4632	4546	4830	4590	70	1410	500	3300	5	1	13981411	666	-4.35	7.00	12	0.24	-1096.00	681.00	12780	20230207	-62.72	3410	20231204	39.74	4995	-4.60	20240103	4505	5.77	20240102	12780	-62.72	20230207	3410	39.74	20231204	0.52	N	139670	500	69 억	181414	N	N	N	N
93	20240105	090815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4690	-30	5	-0.64	64112355	13581	8.16	4720	4790	4690	6130	3305	4720	4720.74	1.30	1654	5026	4872	4786	4632	4546	4830	4590	70	1410	500	3300	5	1	13981411	656	-4.28	6.89	12	0.10	-1096.00	681.00	12780	20230207	-63.30	3410	20231204	37.54	4995	-6.11	20240103	4505	4.11	20240102	12780	-63.30	20230207	3410	37.54	20231204	0.52	N	139670	500	69 억	181414	N	N	N	N
94	20240104	160812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4720	-165	5	-3.38	789632800	165532	68.97	4935	4940	4700	6350	3420	4885	4770.53	1.53	-32644	5231	5057	4821	4647	4411	5145	4735	70	1465	500	3410	5	1	13981411	660	-4.31	6.93	12	1.18	-1096.00	681.00	12780	20230207	-63.07	3410	20231204	38.42	4995	-5.51	20240103	4505	4.77	20240102	12780	-63.07	20230207	3410	38.42	20231204	0.52	N	139670	500	69 억	214008	N	N	N	N
95	20240104	150814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4730	-155	5	-3.17	752965165	157775	65.73	4935	4940	4700	6350	3420	4885	4772.40	1.53	-31355	5231	5057	4821	4647	4411	5145	4735	70	1465	500	3410	5	1	13981411	661	-4.32	6.95	12	1.13	-1096.00	681.00	12780	20230207	-62.99	3410	20231204	38.71	4995	-5.31	20240103	4505	4.99	20240102	12780	-62.99	20230207	3410	38.71	20231204	0.52	N	139670	500	69 억	214008	N	N	N	N
96	20240104	140814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4730	-155	5	-3.17	712490000	149200	62.16	4935	4940	4700	6350	3420	4885	4775.40	1.53	-30620	5231	5057	4821	4647	4411	5145	4735	70	1465	500	3410	5	1	13981411	661	-4.32	6.95	12	1.07	-1096.00	681.00	12780	20230207	-62.99	3410	20231204	38.71	4995	-5.31	20240103	4505	4.99	20240102	12780	-62.99	20230207	3410	38.71	20231204	0.52	N	139670	500	69 억	214008	N	N	N	N
97	20240104	130815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4780	-105	5	-2.15	594775475	124295	51.79	4935	4940	4700	6350	3420	4885	4785.19	1.53	-31821	5231	5057	4821	4647	4411	5145	4735	70	1465	500	3410	5	1	13981411	668	-4.36	7.02	12	0.89	-1096.00	681.00	12780	20230207	-62.60	3410	20231204	40.18	4995	-4.30	20240103	4505	6.10	20240102	12780	-62.60	20230207	3410	40.18	20231204	0.52	N	139670	500	69 억	214008	N	N	N	N
98	20240104	120812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4735	-150	5	-3.07	562277745	117462	48.94	4935	4940	4700	6350	3420	4885	4786.89	1.53	-30894	5231	5057	4821	4647	4411	5145	4735	70	1465	500	3410	5	1	13981411	662	-4.32	6.95	12	0.84	-1096.00	681.00	12780	20230207	-62.95	3410	20231204	38.86	4995	-5.21	20240103	4505	5.11	20240102	12780	-62.95	20230207	3410	38.86	20231204	0.52	N	139670	500	69 억	214008	N	N	N	N
99	20240104	110812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4835	-50	5	-1.02	468037355	97531	40.63	4935	4940	4700	6350	3420	4885	4798.86	1.53	-38252	5231	5057	4821	4647	4411	5145	4735	70	1465	500	3410	5	1	13981411	676	-4.41	7.10	12	0.70	-1096.00	681.00	12780	20230207	-62.17	3410	20231204	41.79	4995	-3.20	20240103	4505	7.33	20240102	12780	-62.17	20230207	3410	41.79	20231204	0.52	N	139670	500	69 억	214008	N	N	N	N
100	20240104	100811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4820	-65	5	-1.33	236085115	48870	20.36	4935	4940	4775	6350	3420	4885	4830.88	1.53	-29233	5231	5057	4821	4647	4411	5145	4735	70	1465	500	3410	5	1	13981411	674	-4.40	7.08	12	0.35	-1096.00	681.00	12780	20230207	-62.28	3410	20231204	41.35	4995	-3.50	20240103	4505	6.99	20240102	12780	-62.28	20230207	3410	41.35	20231204	0.52	N	139670	500	69 억	214008	N	N	N	N
101	20240104	090815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4800	-85	5	-1.74	66903510	13767	5.74	4935	4940	4775	6350	3420	4885	4859.70	1.53	-9420	5231	5057	4821	4647	4411	5145	4735	70	1465	500	3410	5	1	13981411	671	-4.38	7.05	12	0.10	-1096.00	681.00	12780	20230207	-62.44	3410	20231204	40.76	4995	-3.90	20240103	4505	6.55	20240102	12780	-62.44	20230207	3410	40.76	20231204	0.52	N	139670	500	69 억	214008	N	N	N	N
102	20240103	160811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4885	165	2	3.50	1158309175	238770	124.05	4680	4995	4585	6130	3305	4720	4851.23	1.59	-9103	5056	4887	4696	4527	4336	4972	4612	70	1410	500	3300	5	1	13981411	683	-4.46	7.17	12	1.71	-1096.00	681.00	12780	20230207	-61.78	3410	20231204	43.26	4995	-2.20	20240103	4505	8.44	20240102	12780	-61.78	20230207	3410	43.26	20231204	0.52	N	139670	500	69 억	222929	N	N	N	N
103	20240103	150809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4880	160	2	3.39	1094893095	225750	117.28	4680	4995	4585	6130	3305	4720	4850.21	1.59	-7178	5056	4887	4696	4527	4336	4972	4612	70	1410	500	3300	5	1	13981411	682	-4.45	7.17	12	1.61	-1096.00	681.00	12780	20230207	-61.82	3410	20231204	43.11	4995	-2.30	20240103	4505	8.32	20240102	12780	-61.82	20230207	3410	43.11	20231204	0.52	N	139670	500	69 억	222929	N	N	N	N
104	20240103	140806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4940	220	2	4.66	957546400	197534	102.63	4680	4995	4585	6130	3305	4720	4847.71	1.59	-1586	5056	4887	4696	4527	4336	4972	4612	70	1410	500	3300	5	1	13981411	691	-4.51	7.25	12	1.41	-1096.00	681.00	12780	20230207	-61.35	3410	20231204	44.87	4995	-1.10	20240103	4505	9.66	20240102	12780	-61.35	20230207	3410	44.87	20231204	0.52	N	139670	500	69 억	222929	N	N	N	N
105	20240103	130809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4820	100	2	2.12	836229395	172705	89.73	4680	4995	4585	6130	3305	4720	4842.18	1.59	-9803	5056	4887	4696	4527	4336	4972	4612	70	1410	500	3300	5	1	13981411	674	-4.40	7.08	12	1.24	-1096.00	681.00	12780	20230207	-62.28	3410	20231204	41.35	4995	-3.50	20240103	4505	6.99	20240102	12780	-62.28	20230207	3410	41.35	20231204	0.52	N	139670	500	69 억	222929	N	N	N	N
106	20240103	120813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4875	155	2	3.28	757759865	156418	81.26	4680	4995	4585	6130	3305	4720	4844.71	1.59	-7368	5056	4887	4696	4527	4336	4972	4612	70	1410	500	3300	5	1	13981411	682	-4.45	7.16	12	1.12	-1096.00	681.00	12780	20230207	-61.85	3410	20231204	42.96	4995	-2.40	20240103	4505	8.21	20240102	12780	-61.85	20230207	3410	42.96	20231204	0.52	N	139670	500	69 억	222929	N	N	N	N
107	20240103	110808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4830	110	2	2.33	681717825	140780	73.14	4680	4995	4585	6130	3305	4720	4842.71	1.59	-7084	5056	4887	4696	4527	4336	4972	4612	70	1410	500	3300	5	1	13981411	675	-4.41	7.09	12	1.01	-1096.00	681.00	12780	20230207	-62.21	3410	20231204	41.64	4995	-3.30	20240103	4505	7.21	20240102	12780	-62.21	20230207	3410	41.64	20231204	0.52	N	139670	500	69 억	222929	N	N	N	N
108	20240103	100809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4840	120	2	2.54	574855630	118578	61.61	4680	4995	4585	6130	3305	4720	4848.25	1.59	-6476	5056	4887	4696	4527	4336	4972	4612	70	1410	500	3300	5	1	13981411	677	-4.42	7.11	12	0.85	-1096.00	681.00	12780	20230207	-62.13	3410	20231204	41.94	4995	-3.10	20240103	4505	7.44	20240102	12780	-62.13	20230207	3410	41.94	20231204	0.52	N	139670	500	69 억	222929	N	N	N	N
109	20240103	090808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4770	50	2	1.06	77232655	16429	8.54	4680	4810	4585	6130	3305	4720	4700.62	1.59	3836	5056	4887	4696	4527	4336	4972	4612	70	1410	500	3300	5	1	13981411	667	-4.35	7.00	12	0.12	-1096.00	681.00	12780	20230207	-62.68	3410	20231204	39.88	4865	-1.95	20240102	4505	5.88	20240102	12780	-62.68	20230207	3410	39.88	20231204	0.52	N	139670	500	69 억	222929	N	N	N	N
110	20240102	160807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4720	30	2	0.64	897132535	190333	16.12	4695	4865	4505	6090	3285	4690	4713.51	1.67	-13789	5756	5222	4816	4282	3876	5490	4550	70	1400	500	3280	5	1	13981411	660	-4.31	6.93	12	1.36	-1096.00	681.00	12780	20230207	-63.07	3410	20231204	38.42	4865	-2.98	20240102	4505	4.77	20240102	12780	-63.07	20230207	3410	38.42	20231204	0.47	N	139670	500	69 억	233940	N	N	N	N
111	20240102	150807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	10	2	0.21	864983860	183499	15.54	4695	4865	4505	6090	3285	4690	4713.86	1.67	-14435	5756	5222	4816	4282	3876	5490	4550	70	1400	500	3280	5	1	13981411	657	-4.29	6.90	12	1.31	-1096.00	681.00	12780	20230207	-63.22	3410	20231204	37.83	4865	-3.39	20240102	4505	4.33	20240102	12780	-63.22	20230207	3410	37.83	20231204	0.47	N	139670	500	69 억	233940	N	N	N	N
112	20240102	140808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4710	20	2	0.43	823637790	174715	14.80	4695	4865	4505	6090	3285	4690	4714.21	1.67	-13593	5756	5222	4816	4282	3876	5490	4550	70	1400	500	3280	5	1	13981411	659	-4.30	6.92	12	1.25	-1096.00	681.00	12780	20230207	-63.15	3410	20231204	38.12	4865	-3.19	20240102	4505	4.55	20240102	12780	-63.15	20230207	3410	38.12	20231204	0.47	N	139670	500	69 억	233940	N	N	N	N
113	20240102	130803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4745	55	2	1.17	742515800	157538	13.34	4695	4865	4505	6090	3285	4690	4713.28	1.67	-12190	5756	5222	4816	4282	3876	5490	4550	70	1400	500	3280	5	1	13981411	663	-4.33	6.97	12	1.13	-1096.00	681.00	12780	20230207	-62.87	3410	20231204	39.15	4865	-2.47	20240102	4505	5.33	20240102	12780	-62.87	20230207	3410	39.15	20231204	0.47	N	139670	500	69 억	233940	N	N	N	N
114	20240102	120802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4660	-30	5	-0.64	350623020	75858	6.43	4695	4780	4505	6090	3285	4690	4621.92	1.67	4601	5756	5222	4816	4282	3876	5490	4550	70	1400	500	3280	5	1	13981411	652	-4.25	6.84	12	0.54	-1096.00	681.00	12780	20230207	-63.54	3410	20231204	36.66	4780	-2.51	20240102	4505	3.44	20240102	12780	-63.54	20230207	3410	36.66	20231204	0.47	N	139670	500	69 억	233940	N	N	N	N
115	20240102	110803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4525	-165	5	-3.52	283108450	61178	5.18	4695	4780	4505	6090	3285	4690	4627.41	1.67	128	5756	5222	4816	4282	3876	5490	4550	70	1400	500	3280	5	1	13981411	633	-4.13	6.64	12	0.44	-1096.00	681.00	12780	20230207	-64.59	3410	20231204	32.70	4780	-5.33	20240102	4505	0.44	20240102	12780	-64.59	20230207	3410	32.70	20231204	0.47	N	139670	500	69 억	233940	N	N	N	N
116	20240102	100755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4740	50	2	1.07	102346285	21792	1.85	4695	4780	4635	6090	3285	4690	4696.57	1.67	1904	5756	5222	4816	4282	3876	5490	4550	70	1400	500	3280	5	1	13981411	663	-4.32	6.96	12	0.16	-1096.00	681.00	12780	20230207	-62.91	3410	20231204	39.00	4780	-0.84	20240102	4635	2.27	20240102	12780	-62.91	20230207	3410	39.00	20231204	0.47	N	139670	500	69 억	233940	N	N	N	N
117	20240102	090746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4690	0	3	0.00	0	0	0.00	0	0	0	6090	3285	4690	0.00	1.67	0	5756	5222	4816	4282	3876	5490	4550	70	1400	500	3280	5	1	13981411	656	-4.28	6.89	12	0.00	-1096.00	681.00	12780	20230207	-63.30	3410	20231204	37.54	0	0.00	0	0	0.00	0	12780	-63.30	20230207	3410	37.54	20231204	0.47	N	139670	500	69 억	233940	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History