KissMeData/262840/price/prices-20240101.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

49 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	121048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5870	30	2	0.51	39038240	6672	29.37	5850	5900	5820	7590	4090	5840	5851.06	0.52	922	5960	5900	5850	5790	5740	5930	5820	10	1750	100	4200	10	1	9860000	579	20.17	1.30	12	0.07	291.00	4520.00	8950	20230118	-34.41	5000	20231101	17.40	5930	-1.01	20240111	5430	8.10	20240103	8890	-33.97	20230209	5000	17.40	20231101	1.30	N	262840	100	9 억	51357	N	N	N	N
3	20240123	111043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5880	40	2	0.68	27115360	4644	20.44	5850	5880	5820	7590	4090	5840	5838.79	0.52	683	5960	5900	5850	5790	5740	5930	5820	10	1750	100	4200	10	1	9860000	580	20.21	1.30	12	0.05	291.00	4520.00	8950	20230118	-34.30	5000	20231101	17.60	5930	-0.84	20240111	5430	8.29	20240103	8890	-33.86	20230209	5000	17.60	20231101	1.30	N	262840	100	9 억	51357	N	N	N	N
4	20240123	101044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5850	10	2	0.17	12756540	2185	9.62	5850	5870	5820	7590	4090	5840	5838.23	0.52	357	5960	5900	5850	5790	5740	5930	5820	10	1750	100	4200	10	1	9860000	577	20.10	1.29	12	0.02	291.00	4520.00	8950	20230118	-34.64	5000	20231101	17.00	5930	-1.35	20240111	5430	7.73	20240103	8890	-34.20	20230209	5000	17.00	20231101	1.30	N	262840	100	9 억	51357	N	N	N	N
5	20240123	091044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5840	0	3	0.00	589850	101	0.44	5850	5850	5840	7590	4090	5840	5840.10	0.52	5	5960	5900	5850	5790	5740	5930	5820	10	1750	100	4200	10	1	9860000	576	20.07	1.29	12	0.00	291.00	4520.00	8950	20230118	-34.75	5000	20231101	16.80	5930	-1.52	20240111	5430	7.55	20240103	8890	-34.31	20230209	5000	16.80	20231101	1.30	N	262840	100	9 억	51357	N	N	N	N
6	20240119	161037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5810	50	2	0.87	157135790	27278	213.26	5760	5830	5570	7480	4040	5760	5760.53	0.49	1154	5893	5826	5723	5656	5553	5860	5690	10	1720	100	4140	10	1	9860000	573	19.97	1.29	12	0.28	291.00	4520.00	8950	20230118	-35.08	5000	20231101	16.20	5930	-2.02	20240111	5430	7.00	20240103	8890	-34.65	20230209	5000	16.20	20231101	1.34	N	262840	100	9 억	48644	N	N	N	N
7	20240119	151040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5780	20	2	0.35	140021250	24329	190.20	5760	5830	5570	7480	4040	5760	5755.32	0.49	1113	5893	5826	5723	5656	5553	5860	5690	10	1720	100	4140	10	1	9860000	570	19.86	1.28	12	0.25	291.00	4520.00	8950	20230118	-35.42	5000	20231101	15.60	5930	-2.53	20240111	5430	6.45	20240103	8890	-34.98	20230209	5000	15.60	20231101	1.34	N	262840	100	9 억	48644	N	N	N	N
8	20240119	141038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	-10	5	-0.17	100760730	17441	136.35	5760	5830	5740	7480	4040	5760	5777.23	0.49	919	5893	5826	5723	5656	5553	5860	5690	10	1720	100	4140	10	1	9860000	567	19.76	1.27	12	0.18	291.00	4520.00	8950	20230118	-35.75	5000	20231101	15.00	5930	-3.04	20240111	5430	5.89	20240103	8890	-35.32	20230209	5000	15.00	20231101	1.34	N	262840	100	9 억	48644	N	N	N	N
9	20240119	131038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5780	20	2	0.35	99833850	17280	135.09	5760	5830	5740	7480	4040	5760	5777.42	0.49	918	5893	5826	5723	5656	5553	5860	5690	10	1720	100	4140	10	1	9860000	570	19.86	1.28	12	0.18	291.00	4520.00	8950	20230118	-35.42	5000	20231101	15.60	5930	-2.53	20240111	5430	6.45	20240103	8890	-34.98	20230209	5000	15.60	20231101	1.34	N	262840	100	9 억	48644	N	N	N	N
10	20240119	121043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5790	30	2	0.52	59883510	10334	80.79	5760	5830	5760	7480	4040	5760	5794.80	0.49	919	5893	5826	5723	5656	5553	5860	5690	10	1720	100	4140	10	1	9860000	571	19.90	1.28	12	0.10	291.00	4520.00	8950	20230118	-35.31	5000	20231101	15.80	5930	-2.36	20240111	5430	6.63	20240103	8890	-34.87	20230209	5000	15.80	20231101	1.34	N	262840	100	9 억	48644	N	N	N	N
11	20240119	111041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5800	40	2	0.69	52741240	9099	71.14	5760	5830	5760	7480	4040	5760	5796.38	0.49	896	5893	5826	5723	5656	5553	5860	5690	10	1720	100	4140	10	1	9860000	572	19.93	1.28	12	0.09	291.00	4520.00	8950	20230118	-35.20	5000	20231101	16.00	5930	-2.19	20240111	5430	6.81	20240103	8890	-34.76	20230209	5000	16.00	20231101	1.34	N	262840	100	9 억	48644	N	N	N	N
12	20240119	101045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5830	70	2	1.22	27394500	4729	36.97	5760	5830	5760	7480	4040	5760	5792.87	0.49	877	5893	5826	5723	5656	5553	5860	5690	10	1720	100	4140	10	1	9860000	575	20.03	1.29	12	0.05	291.00	4520.00	8950	20230118	-34.86	5000	20231101	16.60	5930	-1.69	20240111	5430	7.37	20240103	8890	-34.42	20230209	5000	16.60	20231101	1.34	N	262840	100	9 억	48644	N	N	N	N
13	20240119	091039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5790	30	2	0.52	13019170	2251	17.60	5760	5800	5760	7480	4040	5760	5783.73	0.49	202	5893	5826	5723	5656	5553	5860	5690	10	1720	100	4140	10	1	9860000	571	19.90	1.28	12	0.02	291.00	4520.00	8950	20230118	-35.31	5000	20231101	15.80	5930	-2.36	20240111	5430	6.63	20240103	8890	-34.87	20230209	5000	15.80	20231101	1.34	N	262840	100	9 억	48644	N	N	N	N
14	20240118	161036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5760	100	2	1.77	71847700	12508	118.25	5660	5790	5620	7350	3970	5660	5744.11	0.49	407	5913	5786	5723	5596	5533	5755	5565	10	1690	100	4070	10	1	9860000	568	19.79	1.27	12	0.13	291.00	4520.00	8950	20230118	-35.64	5000	20231101	15.20	5930	-2.87	20240111	5430	6.08	20240103	8950	-35.64	20230118	5000	15.20	20231101	1.33	N	262840	100	9 억	48236	N	N	N	N
15	20240118	151037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5790	130	2	2.30	70014340	12190	115.24	5660	5790	5620	7350	3970	5660	5743.59	0.49	392	5913	5786	5723	5596	5533	5755	5565	10	1690	100	4070	10	1	9860000	571	19.90	1.28	12	0.12	291.00	4520.00	8950	20230118	-35.31	5000	20231101	15.80	5930	-2.36	20240111	5430	6.63	20240103	8950	-35.31	20230118	5000	15.80	20231101	1.33	N	262840	100	9 억	48236	N	N	N	N
16	20240118	141038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	90	2	1.59	49241960	8580	81.11	5660	5780	5620	7350	3970	5660	5739.16	0.49	188	5913	5786	5723	5596	5533	5755	5565	10	1690	100	4070	10	1	9860000	567	19.76	1.27	12	0.09	291.00	4520.00	8950	20230118	-35.75	5000	20231101	15.00	5930	-3.04	20240111	5430	5.89	20240103	8950	-35.75	20230118	5000	15.00	20231101	1.33	N	262840	100	9 억	48236	N	N	N	N
17	20240118	131035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5770	110	2	1.94	29240970	5103	48.24	5660	5780	5620	7350	3970	5660	5730.15	0.49	129	5913	5786	5723	5596	5533	5755	5565	10	1690	100	4070	10	1	9860000	569	19.83	1.28	12	0.05	291.00	4520.00	8950	20230118	-35.53	5000	20231101	15.40	5930	-2.70	20240111	5430	6.26	20240103	8950	-35.53	20230118	5000	15.40	20231101	1.33	N	262840	100	9 억	48236	N	N	N	N
18	20240118	121039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5760	100	2	1.77	23065540	4032	38.12	5660	5780	5620	7350	3970	5660	5720.62	0.49	139	5913	5786	5723	5596	5533	5755	5565	10	1690	100	4070	10	1	9860000	568	19.79	1.27	12	0.04	291.00	4520.00	8950	20230118	-35.64	5000	20231101	15.20	5930	-2.87	20240111	5430	6.08	20240103	8950	-35.64	20230118	5000	15.20	20231101	1.33	N	262840	100	9 억	48236	N	N	N	N
19	20240118	111038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5760	100	2	1.77	22426180	3921	37.07	5660	5780	5620	7350	3970	5660	5719.51	0.49	141	5913	5786	5723	5596	5533	5755	5565	10	1690	100	4070	10	1	9860000	568	19.79	1.27	12	0.04	291.00	4520.00	8950	20230118	-35.64	5000	20231101	15.20	5930	-2.87	20240111	5430	6.08	20240103	8950	-35.64	20230118	5000	15.20	20231101	1.33	N	262840	100	9 억	48236	N	N	N	N
20	20240118	101034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5730	70	2	1.24	12126200	2117	20.01	5660	5780	5620	7350	3970	5660	5728.01	0.49	70	5913	5786	5723	5596	5533	5755	5565	10	1690	100	4070	10	1	9860000	565	19.69	1.27	12	0.02	291.00	4520.00	8950	20230118	-35.98	5000	20231101	14.60	5930	-3.37	20240111	5430	5.52	20240103	8950	-35.98	20230118	5000	14.60	20231101	1.33	N	262840	100	9 억	48236	N	N	N	N
21	20240118	091035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5620	-40	5	-0.71	1075000	191	1.81	5660	5660	5620	7350	3970	5660	5628.27	0.49	-10	5913	5786	5723	5596	5533	5755	5565	10	1690	100	4070	10	1	9860000	554	19.31	1.24	12	0.00	291.00	4520.00	8950	20230118	-37.21	5000	20231101	12.40	5930	-5.23	20240111	5430	3.50	20240103	8950	-37.21	20230118	5000	12.40	20231101	1.33	N	262840	100	9 억	48236	N	N	N	N
22	20240117	161033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5660	-190	5	-3.25	60495020	10573	89.45	5850	5850	5660	7600	4100	5850	5721.65	0.50	-1957	6003	5926	5823	5746	5643	5940	5760	10	1750	100	4210	10	1	9860000	558	19.45	1.25	12	0.11	291.00	4520.00	8950	20230118	-36.76	5000	20231101	13.20	5930	-4.55	20240111	5430	4.24	20240103	8950	-36.76	20230118	5000	13.20	20231101	1.30	N	262840	100	9 억	49625	N	N	N	N
23	20240117	151036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5670	-180	5	-3.08	54938560	9592	81.15	5850	5850	5670	7600	4100	5850	5727.54	0.50	-1025	6003	5926	5823	5746	5643	5940	5760	10	1750	100	4210	10	1	9860000	559	19.48	1.25	12	0.10	291.00	4520.00	8950	20230118	-36.65	5000	20231101	13.40	5930	-4.38	20240111	5430	4.42	20240103	8950	-36.65	20230118	5000	13.40	20231101	1.30	N	262840	100	9 억	49625	N	N	N	N
24	20240117	141033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	-140	5	-2.39	41133290	7166	60.63	5850	5850	5680	7600	4100	5850	5740.06	0.50	-918	6003	5926	5823	5746	5643	5940	5760	10	1750	100	4210	10	1	9860000	563	19.62	1.26	12	0.07	291.00	4520.00	8950	20230118	-36.20	5000	20231101	14.20	5930	-3.71	20240111	5430	5.16	20240103	8950	-36.20	20230118	5000	14.20	20231101	1.30	N	262840	100	9 억	49625	N	N	N	N
25	20240117	131033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	-140	5	-2.39	38606820	6722	56.87	5850	5850	5700	7600	4100	5850	5743.35	0.50	-740	6003	5926	5823	5746	5643	5940	5760	10	1750	100	4210	10	1	9860000	563	19.62	1.26	12	0.07	291.00	4520.00	8950	20230118	-36.20	5000	20231101	14.20	5930	-3.71	20240111	5430	5.16	20240103	8950	-36.20	20230118	5000	14.20	20231101	1.30	N	262840	100	9 억	49625	N	N	N	N
26	20240117	121036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	-140	5	-2.39	34930740	6078	51.42	5850	5850	5710	7600	4100	5850	5747.08	0.50	-698	6003	5926	5823	5746	5643	5940	5760	10	1750	100	4210	10	1	9860000	563	19.62	1.26	12	0.06	291.00	4520.00	8950	20230118	-36.20	5000	20231101	14.20	5930	-3.71	20240111	5430	5.16	20240103	8950	-36.20	20230118	5000	14.20	20231101	1.30	N	262840	100	9 억	49625	N	N	N	N
27	20240117	111037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5730	-120	5	-2.05	27625400	4801	40.62	5850	5850	5730	7600	4100	5850	5754.09	0.50	-546	6003	5926	5823	5746	5643	5940	5760	10	1750	100	4210	10	1	9860000	565	19.69	1.27	12	0.05	291.00	4520.00	8950	20230118	-35.98	5000	20231101	14.60	5930	-3.37	20240111	5430	5.52	20240103	8950	-35.98	20230118	5000	14.60	20231101	1.30	N	262840	100	9 억	49625	N	N	N	N
28	20240117	101033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5770	-80	5	-1.37	10184730	1758	14.87	5850	5850	5740	7600	4100	5850	5793.36	0.50	-524	6003	5926	5823	5746	5643	5940	5760	10	1750	100	4210	10	1	9860000	569	19.83	1.28	12	0.02	291.00	4520.00	8950	20230118	-35.53	5000	20231101	15.40	5930	-2.70	20240111	5430	6.26	20240103	8950	-35.53	20230118	5000	15.40	20231101	1.30	N	262840	100	9 억	49625	N	N	N	N
29	20240117	091036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5790	-60	5	-1.03	3970100	680	5.75	5850	5850	5790	7600	4100	5850	5838.38	0.50	-271	6003	5926	5823	5746	5643	5940	5760	10	1750	100	4210	10	1	9860000	571	19.90	1.28	12	0.01	291.00	4520.00	8950	20230118	-35.31	5000	20231101	15.80	5930	-2.36	20240111	5430	6.63	20240103	8950	-35.31	20230118	5000	15.80	20231101	1.30	N	262840	100	9 억	49625	N	N	N	N
30	20240116	161031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5850	30	2	0.52	68609530	11820	101.57	5850	5900	5720	7560	4080	5820	5794.70	0.51	-1094	5913	5866	5833	5786	5753	5850	5770	10	1740	100	4190	10	1	9860000	577	20.10	1.29	12	0.12	291.00	4520.00	8950	20230118	-34.64	5000	20231101	17.00	5930	-1.35	20240111	5430	7.73	20240103	8950	-34.64	20230118	5000	17.00	20231101	1.31	N	262840	100	9 억	50215	N	N	N	N
31	20240116	151029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5850	30	2	0.52	56014750	9667	83.07	5850	5900	5720	7560	4080	5820	5794.43	0.51	-1090	5913	5866	5833	5786	5753	5850	5770	10	1740	100	4190	10	1	9860000	577	20.10	1.29	12	0.10	291.00	4520.00	8950	20230118	-34.64	5000	20231101	17.00	5930	-1.35	20240111	5430	7.73	20240103	8950	-34.64	20230118	5000	17.00	20231101	1.31	N	262840	100	9 억	50215	N	N	N	N
32	20240116	141032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5800	-20	5	-0.34	37330580	6476	55.65	5850	5850	5720	7560	4080	5820	5764.45	0.51	-592	5913	5866	5833	5786	5753	5850	5770	10	1740	100	4190	10	1	9860000	572	19.93	1.28	12	0.07	291.00	4520.00	8950	20230118	-35.20	5000	20231101	16.00	5930	-2.19	20240111	5430	6.81	20240103	8950	-35.20	20230118	5000	16.00	20231101	1.31	N	262840	100	9 억	50215	N	N	N	N
33	20240116	131034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5770	-50	5	-0.86	31185620	5410	46.49	5850	5850	5720	7560	4080	5820	5764.44	0.51	-487	5913	5866	5833	5786	5753	5850	5770	10	1740	100	4190	10	1	9860000	569	19.83	1.28	12	0.05	291.00	4520.00	8950	20230118	-35.53	5000	20231101	15.40	5930	-2.70	20240111	5430	6.26	20240103	8950	-35.53	20230118	5000	15.40	20231101	1.31	N	262840	100	9 억	50215	N	N	N	N
34	20240116	121031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5760	-60	5	-1.03	29179660	5062	43.50	5850	5850	5720	7560	4080	5820	5764.45	0.51	-391	5913	5866	5833	5786	5753	5850	5770	10	1740	100	4190	10	1	9860000	568	19.79	1.27	12	0.05	291.00	4520.00	8950	20230118	-35.64	5000	20231101	15.20	5930	-2.87	20240111	5430	6.08	20240103	8950	-35.64	20230118	5000	15.20	20231101	1.31	N	262840	100	9 억	50215	N	N	N	N
35	20240116	111030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5760	-60	5	-1.03	19560890	3389	29.12	5850	5850	5730	7560	4080	5820	5771.88	0.51	-286	5913	5866	5833	5786	5753	5850	5770	10	1740	100	4190	10	1	9860000	568	19.79	1.27	12	0.03	291.00	4520.00	8950	20230118	-35.64	5000	20231101	15.20	5930	-2.87	20240111	5430	6.08	20240103	8950	-35.64	20230118	5000	15.20	20231101	1.31	N	262840	100	9 억	50215	N	N	N	N
36	20240116	101029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5790	-30	5	-0.52	18365600	3181	27.34	5850	5850	5740	7560	4080	5820	5773.53	0.51	-183	5913	5866	5833	5786	5753	5850	5770	10	1740	100	4190	10	1	9860000	571	19.90	1.28	12	0.03	291.00	4520.00	8950	20230118	-35.31	5000	20231101	15.80	5930	-2.36	20240111	5430	6.63	20240103	8950	-35.31	20230118	5000	15.80	20231101	1.31	N	262840	100	9 억	50215	N	N	N	N
37	20240116	091028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5780	-40	5	-0.69	2286830	396	3.40	5850	5850	5750	7560	4080	5820	5774.82	0.51	115	5913	5866	5833	5786	5753	5850	5770	10	1740	100	4190	10	1	9860000	570	19.86	1.28	12	0.00	291.00	4520.00	8950	20230118	-35.42	5000	20231101	15.60	5930	-2.53	20240111	5430	6.45	20240103	8950	-35.42	20230118	5000	15.60	20231101	1.31	N	262840	100	9 억	50215	N	N	N	N
38	20240115	161028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5820	-70	5	-1.19	67869010	11637	87.38	5880	5880	5800	7650	4130	5890	5832.28	0.51	-283	5990	5940	5870	5820	5750	5965	5845	10	1760	100	4240	10	1	9860000	574	20.00	1.29	12	0.12	291.00	4520.00	8950	20230118	-34.97	5000	20231101	16.40	5930	-1.85	20240111	5430	7.18	20240103	8950	-34.97	20230118	5000	16.40	20231101	1.35	N	262840	100	9 억	50320	N	N	N	N
39	20240115	151029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5820	-70	5	-1.19	64889060	11125	83.54	5880	5880	5800	7650	4130	5890	5832.72	0.51	-71	5990	5940	5870	5820	5750	5965	5845	10	1760	100	4240	10	1	9860000	574	20.00	1.29	12	0.11	291.00	4520.00	8950	20230118	-34.97	5000	20231101	16.40	5930	-1.85	20240111	5430	7.18	20240103	8950	-34.97	20230118	5000	16.40	20231101	1.35	N	262840	100	9 억	50320	N	N	N	N
40	20240115	141028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5850	-40	5	-0.68	53095130	9100	68.33	5880	5880	5800	7650	4130	5890	5834.63	0.51	-65	5990	5940	5870	5820	5750	5965	5845	10	1760	100	4240	10	1	9860000	577	20.10	1.29	12	0.09	291.00	4520.00	8950	20230118	-34.64	5000	20231101	17.00	5930	-1.35	20240111	5430	7.73	20240103	8950	-34.64	20230118	5000	17.00	20231101	1.35	N	262840	100	9 억	50320	N	N	N	N
41	20240115	131026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5850	-40	5	-0.68	42753280	7329	55.03	5880	5880	5800	7650	4130	5890	5833.44	0.51	-73	5990	5940	5870	5820	5750	5965	5845	10	1760	100	4240	10	1	9860000	577	20.10	1.29	12	0.07	291.00	4520.00	8950	20230118	-34.64	5000	20231101	17.00	5930	-1.35	20240111	5430	7.73	20240103	8950	-34.64	20230118	5000	17.00	20231101	1.35	N	262840	100	9 억	50320	N	N	N	N
42	20240115	121027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5870	-20	5	-0.34	33707140	5783	43.43	5880	5880	5800	7650	4130	5890	5828.66	0.51	-73	5990	5940	5870	5820	5750	5965	5845	10	1760	100	4240	10	1	9860000	579	20.17	1.30	12	0.06	291.00	4520.00	8950	20230118	-34.41	5000	20231101	17.40	5930	-1.01	20240111	5430	8.10	20240103	8950	-34.41	20230118	5000	17.40	20231101	1.35	N	262840	100	9 억	50320	N	N	N	N
43	20240115	111027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5880	-10	5	-0.17	33337640	5720	42.95	5880	5880	5800	7650	4130	5890	5828.26	0.51	-73	5990	5940	5870	5820	5750	5965	5845	10	1760	100	4240	10	1	9860000	580	20.21	1.30	12	0.06	291.00	4520.00	8950	20230118	-34.30	5000	20231101	17.60	5930	-0.84	20240111	5430	8.29	20240103	8950	-34.30	20230118	5000	17.60	20231101	1.35	N	262840	100	9 억	50320	N	N	N	N
44	20240115	101023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5830	-60	5	-1.02	24032220	4126	30.98	5880	5880	5800	7650	4130	5890	5824.58	0.51	60	5990	5940	5870	5820	5750	5965	5845	10	1760	100	4240	10	1	9860000	575	20.03	1.29	12	0.04	291.00	4520.00	8950	20230118	-34.86	5000	20231101	16.60	5930	-1.69	20240111	5430	7.37	20240103	8950	-34.86	20230118	5000	16.60	20231101	1.35	N	262840	100	9 억	50320	N	N	N	N
45	20240115	091026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5820	-70	5	-1.19	2314150	396	2.97	5880	5880	5800	7650	4130	5890	5843.81	0.51	48	5990	5940	5870	5820	5750	5965	5845	10	1760	100	4240	10	1	9860000	574	20.00	1.29	12	0.00	291.00	4520.00	8950	20230118	-34.97	5000	20231101	16.40	5930	-1.85	20240111	5430	7.18	20240103	8950	-34.97	20230118	5000	16.40	20231101	1.35	N	262840	100	9 억	50320	N	N	N	N
46	20240112	161037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5890	-20	5	-0.34	77989760	13316	42.09	5850	5920	5800	7680	4140	5910	5856.85	0.51	-430	6076	5992	5846	5762	5616	6035	5805	10	1770	100	4250	10	1	9860000	581	20.24	1.30	12	0.14	291.00	4520.00	8950	20230118	-34.19	5000	20231101	17.80	5930	-0.67	20240111	5430	8.47	20240103	8950	-34.19	20230118	5000	17.80	20231101	1.34	N	262840	100	9 억	50749	N	N	N	N
47	20240112	151024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5870	-40	5	-0.68	77136540	13171	41.64	5850	5920	5800	7680	4140	5910	5856.54	0.51	-369	6076	5992	5846	5762	5616	6035	5805	10	1770	100	4250	10	1	9860000	579	20.17	1.30	12	0.13	291.00	4520.00	8950	20230118	-34.41	5000	20231101	17.40	5930	-1.01	20240111	5430	8.10	20240103	8950	-34.41	20230118	5000	17.40	20231101	1.34	N	262840	100	9 억	50749	N	N	N	N
48	20240112	141023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5870	-40	5	-0.68	61341450	10493	33.17	5850	5920	5800	7680	4140	5910	5845.94	0.51	-94	6076	5992	5846	5762	5616	6035	5805	10	1770	100	4250	10	1	9860000	579	20.17	1.30	12	0.11	291.00	4520.00	8950	20230118	-34.41	5000	20231101	17.40	5930	-1.01	20240111	5430	8.10	20240103	8950	-34.41	20230118	5000	17.40	20231101	1.34	N	262840	100	9 억	50749	N	N	N	N
49	20240112	131019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5830	-80	5	-1.35	56370860	9643	30.48	5850	5920	5800	7680	4140	5910	5845.78	0.51	-10	6076	5992	5846	5762	5616	6035	5805	10	1770	100	4250	10	1	9860000	575	20.03	1.29	12	0.10	291.00	4520.00	8950	20230118	-34.86	5000	20231101	16.60	5930	-1.69	20240111	5430	7.37	20240103	8950	-34.86	20230118	5000	16.60	20231101	1.34	N	262840	100	9 억	50749	N	N	N	N
50	20240112	121023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5830	-80	5	-1.35	55432240	9482	29.97	5850	5920	5800	7680	4140	5910	5846.05	0.51	-9	6076	5992	5846	5762	5616	6035	5805	10	1770	100	4250	10	1	9860000	575	20.03	1.29	12	0.10	291.00	4520.00	8950	20230118	-34.86	5000	20231101	16.60	5930	-1.69	20240111	5430	7.37	20240103	8950	-34.86	20230118	5000	16.60	20231101	1.34	N	262840	100	9 억	50749	N	N	N	N
51	20240112	111019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5830	-80	5	-1.35	51939770	8882	28.08	5850	5920	5800	7680	4140	5910	5847.76	0.51	-8	6076	5992	5846	5762	5616	6035	5805	10	1770	100	4250	10	1	9860000	575	20.03	1.29	12	0.09	291.00	4520.00	8950	20230118	-34.86	5000	20231101	16.60	5930	-1.69	20240111	5430	7.37	20240103	8950	-34.86	20230118	5000	16.60	20231101	1.34	N	262840	100	9 억	50749	N	N	N	N
52	20240112	101019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5890	-20	5	-0.34	21668160	3678	11.63	5850	5920	5850	7680	4140	5910	5891.29	0.51	-225	6076	5992	5846	5762	5616	6035	5805	10	1770	100	4250	10	1	9860000	581	20.24	1.30	12	0.04	291.00	4520.00	8950	20230118	-34.19	5000	20231101	17.80	5930	-0.67	20240111	5430	8.47	20240103	8950	-34.19	20230118	5000	17.80	20231101	1.34	N	262840	100	9 억	50749	N	N	N	N
53	20240112	091022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5900	-10	5	-0.17	3385200	574	1.81	5850	5910	5850	7680	4140	5910	5897.56	0.51	-233	6076	5992	5846	5762	5616	6035	5805	10	1770	100	4250	10	1	9860000	582	20.27	1.31	12	0.01	291.00	4520.00	8950	20230118	-34.08	5000	20231101	18.00	5930	-0.51	20240111	5430	8.66	20240103	8950	-34.08	20230118	5000	18.00	20231101	1.34	N	262840	100	9 억	50749	N	N	N	N
54	20240111	161014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5910	190	2	3.32	185318940	31631	559.35	5720	5930	5700	7430	4010	5720	5858.74	0.50	1601	5833	5776	5723	5666	5613	5750	5640	10	1710	100	4110	10	1	9860000	583	20.31	1.31	12	0.32	291.00	4520.00	8950	20230118	-33.97	5000	20231101	18.20	5930	-0.34	20240111	5430	8.84	20240103	8950	-33.97	20230118	5000	18.20	20231101	1.37	N	262840	100	9 억	49138	N	N	N	N
55	20240111	151021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5900	180	2	3.15	171443300	29281	517.79	5720	5930	5700	7430	4010	5720	5855.10	0.50	1502	5833	5776	5723	5666	5613	5750	5640	10	1710	100	4110	10	1	9860000	582	20.27	1.31	12	0.30	291.00	4520.00	8950	20230118	-34.08	5000	20231101	18.00	5930	-0.51	20240111	5430	8.66	20240103	8950	-34.08	20230118	5000	18.00	20231101	1.37	N	262840	100	9 억	49138	N	N	N	N
56	20240111	141017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5900	180	2	3.15	114292270	19605	346.68	5720	5900	5700	7430	4010	5720	5829.75	0.50	1220	5833	5776	5723	5666	5613	5750	5640	10	1710	100	4110	10	1	9860000	582	20.27	1.31	12	0.20	291.00	4520.00	8950	20230118	-34.08	5000	20231101	18.00	5900	0.00	20240111	5430	8.66	20240103	8950	-34.08	20230118	5000	18.00	20231101	1.37	N	262840	100	9 억	49138	N	N	N	N
57	20240111	131015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5820	100	2	1.75	66168020	11424	202.02	5720	5870	5700	7430	4010	5720	5792.02	0.50	819	5833	5776	5723	5666	5613	5750	5640	10	1710	100	4110	10	1	9860000	574	20.00	1.29	12	0.12	291.00	4520.00	8950	20230118	-34.97	5000	20231101	16.40	5870	-0.85	20240111	5430	7.18	20240103	8950	-34.97	20230118	5000	16.40	20231101	1.37	N	262840	100	9 억	49138	N	N	N	N
58	20240111	121016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5820	100	2	1.75	45982290	7965	140.85	5720	5870	5700	7430	4010	5720	5773.04	0.50	806	5833	5776	5723	5666	5613	5750	5640	10	1710	100	4110	10	1	9860000	574	20.00	1.29	12	0.08	291.00	4520.00	8950	20230118	-34.97	5000	20231101	16.40	5870	-0.85	20240111	5430	7.18	20240103	8950	-34.97	20230118	5000	16.40	20231101	1.37	N	262840	100	9 억	49138	N	N	N	N
59	20240111	111017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5800	80	2	1.40	28168430	4907	86.77	5720	5800	5700	7430	4010	5720	5740.46	0.50	515	5833	5776	5723	5666	5613	5750	5640	10	1710	100	4110	10	1	9860000	572	19.93	1.28	12	0.05	291.00	4520.00	8950	20230118	-35.20	5000	20231101	16.00	5800	0.00	20240105	5430	6.81	20240103	8950	-35.20	20230118	5000	16.00	20231101	1.37	N	262840	100	9 억	49138	N	N	N	N
60	20240111	101016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5720	0	3	0.00	12736960	2229	39.42	5720	5750	5700	7430	4010	5720	5714.20	0.50	372	5833	5776	5723	5666	5613	5750	5640	10	1710	100	4110	10	1	9860000	564	19.66	1.27	12	0.02	291.00	4520.00	8950	20230118	-36.09	5000	20231101	14.40	5800	-1.38	20240105	5430	5.34	20240103	8950	-36.09	20230118	5000	14.40	20231101	1.37	N	262840	100	9 억	49138	N	N	N	N
61	20240111	091017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	-10	5	-0.17	1092060	191	3.38	5720	5750	5710	7430	4010	5720	5717.59	0.50	53	5833	5776	5723	5666	5613	5750	5640	10	1710	100	4110	10	1	9860000	563	19.62	1.26	12	0.00	291.00	4520.00	8950	20230118	-36.20	5000	20231101	14.20	5800	-1.55	20240105	5430	5.16	20240103	8950	-36.20	20230118	5000	14.20	20231101	1.37	N	262840	100	9 억	49138	N	N	N	N
62	20240110	161012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5720	-40	5	-0.69	32446190	5655	56.22	5760	5780	5670	7480	4040	5760	5737.61	0.50	84	5806	5782	5746	5722	5686	5795	5735	10	1720	100	4140	10	1	9860000	564	19.66	1.27	12	0.06	291.00	4520.00	8950	20230118	-36.09	5000	20231101	14.40	5800	-1.38	20240105	5430	5.34	20240103	8950	-36.09	20230118	5000	14.40	20231101	1.31	N	262840	100	9 억	49054	N	N	N	N
63	20240110	151015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5740	-20	5	-0.35	30888580	5383	53.52	5760	5780	5670	7480	4040	5760	5738.17	0.50	84	5806	5782	5746	5722	5686	5795	5735	10	1720	100	4140	10	1	9860000	566	19.73	1.27	12	0.05	291.00	4520.00	8950	20230118	-35.87	5000	20231101	14.80	5800	-1.03	20240105	5430	5.71	20240103	8950	-35.87	20230118	5000	14.80	20231101	1.31	N	262840	100	9 억	49054	N	N	N	N
64	20240110	141017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5760	0	3	0.00	25701990	4475	44.49	5760	5780	5670	7480	4040	5760	5743.46	0.50	94	5806	5782	5746	5722	5686	5795	5735	10	1720	100	4140	10	1	9860000	568	19.79	1.27	12	0.05	291.00	4520.00	8950	20230118	-35.64	5000	20231101	15.20	5800	-0.69	20240105	5430	6.08	20240103	8950	-35.64	20230118	5000	15.20	20231101	1.31	N	262840	100	9 억	49054	N	N	N	N
65	20240110	131013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	-10	5	-0.17	22562940	3929	39.06	5760	5780	5670	7480	4040	5760	5742.67	0.50	99	5806	5782	5746	5722	5686	5795	5735	10	1720	100	4140	10	1	9860000	567	19.76	1.27	12	0.04	291.00	4520.00	8950	20230118	-35.75	5000	20231101	15.00	5800	-0.86	20240105	5430	5.89	20240103	8950	-35.75	20230118	5000	15.00	20231101	1.31	N	262840	100	9 억	49054	N	N	N	N
66	20240110	121015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5760	0	3	0.00	20488460	3569	35.48	5760	5780	5670	7480	4040	5760	5740.67	0.50	111	5806	5782	5746	5722	5686	5795	5735	10	1720	100	4140	10	1	9860000	568	19.79	1.27	12	0.04	291.00	4520.00	8950	20230118	-35.64	5000	20231101	15.20	5800	-0.69	20240105	5430	6.08	20240103	8950	-35.64	20230118	5000	15.20	20231101	1.31	N	262840	100	9 억	49054	N	N	N	N
67	20240110	111015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5690	-70	5	-1.22	18699530	3255	32.36	5760	5780	5690	7480	4040	5760	5744.86	0.50	77	5806	5782	5746	5722	5686	5795	5735	10	1720	100	4140	10	1	9860000	561	19.55	1.26	12	0.03	291.00	4520.00	8950	20230118	-36.42	5000	20231101	13.80	5800	-1.90	20240105	5430	4.79	20240103	8950	-36.42	20230118	5000	13.80	20231101	1.31	N	262840	100	9 억	49054	N	N	N	N
68	20240110	101013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	-10	5	-0.17	10082240	1748	17.38	5760	5780	5740	7480	4040	5760	5767.87	0.50	-41	5806	5782	5746	5722	5686	5795	5735	10	1720	100	4140	10	1	9860000	567	19.76	1.27	12	0.02	291.00	4520.00	8950	20230118	-35.75	5000	20231101	15.00	5800	-0.86	20240105	5430	5.89	20240103	8950	-35.75	20230118	5000	15.00	20231101	1.31	N	262840	100	9 억	49054	N	N	N	N
69	20240110	091013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5740	-20	5	-0.35	2100620	365	3.63	5760	5760	5740	7480	4040	5760	5755.12	0.50	6	5806	5782	5746	5722	5686	5795	5735	10	1720	100	4140	10	1	9860000	566	19.73	1.27	12	0.00	291.00	4520.00	8950	20230118	-35.87	5000	20231101	14.80	5800	-1.03	20240105	5430	5.71	20240103	8950	-35.87	20230118	5000	14.80	20231101	1.31	N	262840	100	9 억	49054	N	N	N	N
70	20240109	161010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5760	10	2	0.17	57711050	10058	77.66	5750	5770	5710	7470	4030	5750	5737.83	0.49	888	5843	5796	5743	5696	5643	5770	5670	10	1720	100	4140	10	1	9860000	568	19.79	1.27	12	0.10	291.00	4520.00	8950	20230118	-35.64	5000	20231101	15.20	5800	-0.69	20240105	5430	6.08	20240103	8950	-35.64	20230118	5000	15.20	20231101	1.29	N	262840	100	9 억	48166	N	N	N	N
71	20240109	151012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	-40	5	-0.70	45270120	7892	60.94	5750	5770	5710	7470	4030	5750	5736.20	0.49	883	5843	5796	5743	5696	5643	5770	5670	10	1720	100	4140	10	1	9860000	563	19.62	1.26	12	0.08	291.00	4520.00	8950	20230118	-36.20	5000	20231101	14.20	5800	-1.55	20240105	5430	5.16	20240103	8950	-36.20	20230118	5000	14.20	20231101	1.29	N	262840	100	9 억	48166	N	N	N	N
72	20240109	141011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	0	3	0.00	43651080	7609	58.75	5750	5770	5710	7470	4030	5750	5736.77	0.49	812	5843	5796	5743	5696	5643	5770	5670	10	1720	100	4140	10	1	9860000	567	19.76	1.27	12	0.08	291.00	4520.00	8950	20230118	-35.75	5000	20231101	15.00	5800	-0.86	20240105	5430	5.89	20240103	8950	-35.75	20230118	5000	15.00	20231101	1.29	N	262840	100	9 억	48166	N	N	N	N
73	20240109	131011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	0	3	0.00	43426830	7570	58.45	5750	5770	5710	7470	4030	5750	5736.70	0.49	812	5843	5796	5743	5696	5643	5770	5670	10	1720	100	4140	10	1	9860000	567	19.76	1.27	12	0.08	291.00	4520.00	8950	20230118	-35.75	5000	20231101	15.00	5800	-0.86	20240105	5430	5.89	20240103	8950	-35.75	20230118	5000	15.00	20231101	1.29	N	262840	100	9 억	48166	N	N	N	N
74	20240109	121020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	0	3	0.00	36814340	6415	49.53	5750	5770	5710	7470	4030	5750	5738.79	0.49	673	5843	5796	5743	5696	5643	5770	5670	10	1720	100	4140	10	1	9860000	567	19.76	1.27	12	0.07	291.00	4520.00	8950	20230118	-35.75	5000	20231101	15.00	5800	-0.86	20240105	5430	5.89	20240103	8950	-35.75	20230118	5000	15.00	20231101	1.29	N	262840	100	9 억	48166	N	N	N	N
75	20240109	111014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5730	-20	5	-0.35	24380750	4250	32.82	5750	5770	5710	7470	4030	5750	5736.65	0.49	542	5843	5796	5743	5696	5643	5770	5670	10	1720	100	4140	10	1	9860000	565	19.69	1.27	12	0.04	291.00	4520.00	8950	20230118	-35.98	5000	20231101	14.60	5800	-1.21	20240105	5430	5.52	20240103	8950	-35.98	20230118	5000	14.60	20231101	1.29	N	262840	100	9 억	48166	N	N	N	N
76	20240109	101012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5740	-10	5	-0.17	15376570	2678	20.68	5750	5770	5710	7470	4030	5750	5741.81	0.49	377	5843	5796	5743	5696	5643	5770	5670	10	1720	100	4140	10	1	9860000	566	19.73	1.27	12	0.03	291.00	4520.00	8950	20230118	-35.87	5000	20231101	14.80	5800	-1.03	20240105	5430	5.71	20240103	8950	-35.87	20230118	5000	14.80	20231101	1.29	N	262840	100	9 억	48166	N	N	N	N
77	20240109	091012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	0	3	0.00	6161150	1072	8.28	5750	5750	5720	7470	4030	5750	5747.34	0.49	209	5843	5796	5743	5696	5643	5770	5670	10	1720	100	4140	10	1	9860000	567	19.76	1.27	12	0.01	291.00	4520.00	8950	20230118	-35.75	5000	20231101	15.00	5800	-0.86	20240105	5430	5.89	20240103	8950	-35.75	20230118	5000	15.00	20231101	1.29	N	262840	100	9 억	48166	N	N	N	N
78	20240108	161010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5750	20	2	0.35	74087320	12951	76.68	5790	5790	5690	7440	4020	5730	5717.85	0.49	204	5916	5822	5706	5612	5496	5870	5660	10	1710	100	4120	10	1	9860000	567	19.76	1.27	12	0.13	291.00	4520.00	8950	20230118	-35.75	5000	20231101	15.00	5800	-0.86	20240105	5430	5.89	20240103	8950	-35.75	20230118	5000	15.00	20231101	1.30	N	262840	100	9 억	47962	N	N	N	N
79	20240108	151011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5740	10	2	0.17	58003850	10153	60.11	5790	5790	5690	7440	4020	5730	5712.98	0.49	231	5916	5822	5706	5612	5496	5870	5660	10	1710	100	4120	10	1	9860000	566	19.73	1.27	12	0.10	291.00	4520.00	8950	20230118	-35.87	5000	20231101	14.80	5800	-1.03	20240105	5430	5.71	20240103	8950	-35.87	20230118	5000	14.80	20231101	1.30	N	262840	100	9 억	47962	N	N	N	N
80	20240108	141010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	-20	5	-0.35	46232200	8100	47.96	5790	5790	5690	7440	4020	5730	5707.68	0.49	4	5916	5822	5706	5612	5496	5870	5660	10	1710	100	4120	10	1	9860000	563	19.62	1.26	12	0.08	291.00	4520.00	8950	20230118	-36.20	5000	20231101	14.20	5800	-1.55	20240105	5430	5.16	20240103	8950	-36.20	20230118	5000	14.20	20231101	1.30	N	262840	100	9 억	47962	N	N	N	N
81	20240108	131010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5700	-30	5	-0.52	45027340	7889	46.71	5790	5790	5690	7440	4020	5730	5707.61	0.49	-19	5916	5822	5706	5612	5496	5870	5660	10	1710	100	4120	10	1	9860000	562	19.59	1.26	12	0.08	291.00	4520.00	8950	20230118	-36.31	5000	20231101	14.00	5800	-1.72	20240105	5430	4.97	20240103	8950	-36.31	20230118	5000	14.00	20231101	1.30	N	262840	100	9 억	47962	N	N	N	N
82	20240108	121011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5720	-10	5	-0.17	44215970	7747	45.87	5790	5790	5690	7440	4020	5730	5707.50	0.49	-20	5916	5822	5706	5612	5496	5870	5660	10	1710	100	4120	10	1	9860000	564	19.66	1.27	12	0.08	291.00	4520.00	8950	20230118	-36.09	5000	20231101	14.40	5800	-1.38	20240105	5430	5.34	20240103	8950	-36.09	20230118	5000	14.40	20231101	1.30	N	262840	100	9 억	47962	N	N	N	N
83	20240108	111012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5700	-30	5	-0.52	35499170	6221	36.83	5790	5790	5690	7440	4020	5730	5706.34	0.49	-18	5916	5822	5706	5612	5496	5870	5660	10	1710	100	4120	10	1	9860000	562	19.59	1.26	12	0.06	291.00	4520.00	8950	20230118	-36.31	5000	20231101	14.00	5800	-1.72	20240105	5430	4.97	20240103	8950	-36.31	20230118	5000	14.00	20231101	1.30	N	262840	100	9 억	47962	N	N	N	N
84	20240108	101012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	-20	5	-0.35	9518790	1664	9.85	5790	5790	5690	7440	4020	5730	5720.43	0.49	-21	5916	5822	5706	5612	5496	5870	5660	10	1710	100	4120	10	1	9860000	563	19.62	1.26	12	0.02	291.00	4520.00	8950	20230118	-36.20	5000	20231101	14.20	5800	-1.55	20240105	5430	5.16	20240103	8950	-36.20	20230118	5000	14.20	20231101	1.30	N	262840	100	9 억	47962	N	N	N	N
85	20240108	091009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5720	-10	5	-0.17	571830	99	0.59	5790	5790	5690	7440	4020	5730	5776.06	0.49	-21	5916	5822	5706	5612	5496	5870	5660	10	1710	100	4120	10	1	9860000	564	19.66	1.27	12	0.00	291.00	4520.00	8950	20230118	-36.09	5000	20231101	14.40	5800	-1.38	20240105	5430	5.34	20240103	8950	-36.09	20230118	5000	14.40	20231101	1.30	N	262840	100	9 억	47962	N	N	N	N
86	20240105	161009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5730	40	2	0.70	96237540	16890	148.98	5640	5800	5590	7390	3990	5690	5697.90	0.49	-609	5823	5756	5683	5616	5543	5790	5650	10	1700	100	4090	10	1	9860000	565	19.69	1.27	12	0.17	291.00	4520.00	8950	20230118	-35.98	5000	20231101	14.60	5800	-1.21	20240105	5430	5.52	20240103	8950	-35.98	20230118	5000	14.60	20231101	1.34	N	262840	100	9 억	48571	N	N	N	N
87	20240105	151010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5720	30	2	0.53	92323070	16204	142.93	5640	5800	5590	7390	3990	5690	5697.55	0.49	-557	5823	5756	5683	5616	5543	5790	5650	10	1700	100	4090	10	1	9860000	564	19.66	1.27	12	0.16	291.00	4520.00	8950	20230118	-36.09	5000	20231101	14.40	5800	-1.38	20240105	5430	5.34	20240103	8950	-36.09	20230118	5000	14.40	20231101	1.34	N	262840	100	9 억	48571	N	N	N	N
88	20240105	141007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	20	2	0.35	84317270	14800	130.55	5640	5800	5590	7390	3990	5690	5697.11	0.49	-522	5823	5756	5683	5616	5543	5790	5650	10	1700	100	4090	10	1	9860000	563	19.62	1.26	12	0.15	291.00	4520.00	8950	20230118	-36.20	5000	20231101	14.20	5800	-1.55	20240105	5430	5.16	20240103	8950	-36.20	20230118	5000	14.20	20231101	1.34	N	262840	100	9 억	48571	N	N	N	N
89	20240105	131009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5710	20	2	0.35	71827170	12610	111.23	5640	5800	5590	7390	3990	5690	5696.05	0.49	-341	5823	5756	5683	5616	5543	5790	5650	10	1700	100	4090	10	1	9860000	563	19.62	1.26	12	0.13	291.00	4520.00	8950	20230118	-36.20	5000	20231101	14.20	5800	-1.55	20240105	5430	5.16	20240103	8950	-36.20	20230118	5000	14.20	20231101	1.34	N	262840	100	9 억	48571	N	N	N	N
90	20240105	121009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5680	-10	5	-0.18	60800410	10676	94.17	5640	5800	5590	7390	3990	5690	5695.06	0.49	-260	5823	5756	5683	5616	5543	5790	5650	10	1700	100	4090	10	1	9860000	560	19.52	1.26	12	0.11	291.00	4520.00	8950	20230118	-36.54	5000	20231101	13.60	5800	-2.07	20240105	5430	4.60	20240103	8950	-36.54	20230118	5000	13.60	20231101	1.34	N	262840	100	9 억	48571	N	N	N	N
91	20240105	111006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5630	-60	5	-1.05	58395700	10252	90.43	5640	5800	5590	7390	3990	5690	5696.03	0.49	-260	5823	5756	5683	5616	5543	5790	5650	10	1700	100	4090	10	1	9860000	555	19.35	1.25	12	0.10	291.00	4520.00	8950	20230118	-37.09	5000	20231101	12.60	5800	-2.93	20240105	5430	3.68	20240103	8950	-37.09	20230118	5000	12.60	20231101	1.34	N	262840	100	9 억	48571	N	N	N	N
92	20240105	101010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5650	-40	5	-0.70	47330880	8296	73.18	5640	5800	5590	7390	3990	5690	5705.27	0.49	-258	5823	5756	5683	5616	5543	5790	5650	10	1700	100	4090	10	1	9860000	557	19.42	1.25	12	0.08	291.00	4520.00	8950	20230118	-36.87	5000	20231101	13.00	5800	-2.59	20240105	5430	4.05	20240103	8950	-36.87	20230118	5000	13.00	20231101	1.34	N	262840	100	9 억	48571	N	N	N	N
93	20240105	091007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5590	-100	5	-1.76	1385560	247	2.18	5640	5640	5590	7390	3990	5690	5609.55	0.49	-71	5823	5756	5683	5616	5543	5790	5650	10	1700	100	4090	10	1	9860000	551	19.21	1.24	12	0.00	291.00	4520.00	8950	20230118	-37.54	5000	20231101	11.80	5750	-2.78	20240104	5430	2.95	20240103	8950	-37.54	20230118	5000	11.80	20231101	1.34	N	262840	100	9 억	48571	N	N	N	N
94	20240104	161004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5690	-10	5	-0.18	63974000	11267	102.75	5640	5750	5610	7410	3990	5700	5678.00	0.50	-476	5880	5790	5610	5520	5340	5835	5565	10	1710	100	4100	10	1	9860000	561	19.55	1.26	12	0.11	291.00	4520.00	8950	20230118	-36.42	5000	20231101	13.80	5750	-1.04	20240104	5430	4.79	20240103	8950	-36.42	20230118	5000	13.80	20231101	1.39	N	262840	100	9 억	49038	N	N	N	N
95	20240104	151006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5630	-70	5	-1.23	62707130	11043	100.71	5640	5750	5620	7410	3990	5700	5678.45	0.50	-466	5880	5790	5610	5520	5340	5835	5565	10	1710	100	4100	10	1	9860000	555	19.35	1.25	12	0.11	291.00	4520.00	8950	20230118	-37.09	5000	20231101	12.60	5750	-2.09	20240104	5430	3.68	20240103	8950	-37.09	20230118	5000	12.60	20231101	1.39	N	262840	100	9 억	49038	N	N	N	N
96	20240104	141007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5640	-60	5	-1.05	57571450	10132	92.40	5640	5750	5640	7410	3990	5700	5682.14	0.50	-384	5880	5790	5610	5520	5340	5835	5565	10	1710	100	4100	10	1	9860000	556	19.38	1.25	12	0.10	291.00	4520.00	8950	20230118	-36.98	5000	20231101	12.80	5750	-1.91	20240104	5430	3.87	20240103	8950	-36.98	20230118	5000	12.80	20231101	1.39	N	262840	100	9 억	49038	N	N	N	N
97	20240104	131006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5680	-20	5	-0.35	55971260	9849	89.82	5640	5750	5640	7410	3990	5700	5682.94	0.50	-391	5880	5790	5610	5520	5340	5835	5565	10	1710	100	4100	10	1	9860000	560	19.52	1.26	12	0.10	291.00	4520.00	8950	20230118	-36.54	5000	20231101	13.60	5750	-1.22	20240104	5430	4.60	20240103	8950	-36.54	20230118	5000	13.60	20231101	1.39	N	262840	100	9 억	49038	N	N	N	N
98	20240104	121004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5730	30	2	0.53	49342480	8683	79.19	5640	5750	5640	7410	3990	5700	5682.65	0.50	-403	5880	5790	5610	5520	5340	5835	5565	10	1710	100	4100	10	1	9860000	565	19.69	1.27	12	0.09	291.00	4520.00	8950	20230118	-35.98	5000	20231101	14.60	5750	-0.35	20240104	5430	5.52	20240103	8950	-35.98	20230118	5000	14.60	20231101	1.39	N	262840	100	9 억	49038	N	N	N	N
99	20240104	111003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5650	-50	5	-0.88	29821870	5258	47.95	5640	5700	5640	7410	3990	5700	5671.71	0.50	-384	5880	5790	5610	5520	5340	5835	5565	10	1710	100	4100	10	1	9860000	557	19.42	1.25	12	0.05	291.00	4520.00	8950	20230118	-36.87	5000	20231101	13.00	5700	0.00	20240103	5430	4.05	20240103	8950	-36.87	20230118	5000	13.00	20231101	1.39	N	262840	100	9 억	49038	N	N	N	N
100	20240104	101002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5670	-30	5	-0.53	10773650	1898	17.31	5640	5700	5640	7410	3990	5700	5676.32	0.50	-236	5880	5790	5610	5520	5340	5835	5565	10	1710	100	4100	10	1	9860000	559	19.48	1.25	12	0.02	291.00	4520.00	8950	20230118	-36.65	5000	20231101	13.40	5700	0.00	20240103	5430	4.42	20240103	8950	-36.65	20230118	5000	13.40	20231101	1.39	N	262840	100	9 억	49038	N	N	N	N
101	20240104	091006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5680	-20	5	-0.35	2376210	420	3.83	5640	5680	5640	7410	3990	5700	5657.64	0.50	-12	5880	5790	5610	5520	5340	5835	5565	10	1710	100	4100	10	1	9860000	560	19.52	1.26	12	0.00	291.00	4520.00	8950	20230118	-36.54	5000	20231101	13.60	5700	-0.35	20240103	5430	4.60	20240103	8950	-36.54	20230118	5000	13.60	20231101	1.39	N	262840	100	9 억	49038	N	N	N	N
102	20240103	161002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5700	90	2	1.60	60375550	10950	111.01	5430	5700	5430	7290	3930	5610	5513.75	0.50	-104	5790	5700	5600	5510	5410	5745	5555	10	1680	100	4030	10	1	9860000	562	19.59	1.26	12	0.11	291.00	4520.00	8950	20230118	-36.31	5000	20231101	14.00	5700	0.00	20240103	5430	4.97	20240103	8950	-36.31	20230118	5000	14.00	20231101	1.37	N	262840	100	9 억	49140	N	N	N	N
103	20240103	151000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5600	-10	5	-0.18	58891900	10689	108.36	5430	5700	5430	7290	3930	5610	5509.58	0.50	-44	5790	5700	5600	5510	5410	5745	5555	10	1680	100	4030	10	1	9860000	552	19.24	1.24	12	0.11	291.00	4520.00	8950	20230118	-37.43	5000	20231101	12.00	5700	-1.75	20240103	5430	3.13	20240103	8950	-37.43	20230118	5000	12.00	20231101	1.37	N	262840	100	9 억	49140	N	N	N	N
104	20240103	140958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5600	-10	5	-0.18	52494290	9555	96.87	5430	5600	5430	7290	3930	5610	5493.91	0.50	135	5790	5700	5600	5510	5410	5745	5555	10	1680	100	4030	10	1	9860000	552	19.24	1.24	12	0.10	291.00	4520.00	8950	20230118	-37.43	5000	20231101	12.00	5690	-1.58	20240102	5430	3.13	20240103	8950	-37.43	20230118	5000	12.00	20231101	1.37	N	262840	100	9 억	49140	N	N	N	N
105	20240103	130959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5530	-80	5	-1.43	45229780	8250	83.64	5430	5590	5430	7290	3930	5610	5482.40	0.50	281	5790	5700	5600	5510	5410	5745	5555	10	1680	100	4030	10	1	9860000	545	19.00	1.22	12	0.08	291.00	4520.00	8950	20230118	-38.21	5000	20231101	10.60	5690	-2.81	20240102	5430	1.84	20240103	8950	-38.21	20230118	5000	10.60	20231101	1.37	N	262840	100	9 억	49140	N	N	N	N
106	20240103	121004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5570	-40	5	-0.71	38447790	7021	71.18	5430	5590	5430	7290	3930	5610	5476.11	0.50	279	5790	5700	5600	5510	5410	5745	5555	10	1680	100	4030	10	1	9860000	549	19.14	1.23	12	0.07	291.00	4520.00	8950	20230118	-37.77	5000	20231101	11.40	5690	-2.11	20240102	5430	2.58	20240103	8950	-37.77	20230118	5000	11.40	20231101	1.37	N	262840	100	9 억	49140	N	N	N	N
107	20240103	110959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5550	-60	5	-1.07	37196170	6796	68.90	5430	5590	5430	7290	3930	5610	5473.24	0.50	279	5790	5700	5600	5510	5410	5745	5555	10	1680	100	4030	10	1	9860000	547	19.07	1.23	12	0.07	291.00	4520.00	8950	20230118	-37.99	5000	20231101	11.00	5690	-2.46	20240102	5430	2.21	20240103	8950	-37.99	20230118	5000	11.00	20231101	1.37	N	262840	100	9 억	49140	N	N	N	N
108	20240103	101000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5550	-60	5	-1.07	34617590	6331	64.18	5430	5590	5430	7290	3930	5610	5467.95	0.50	304	5790	5700	5600	5510	5410	5745	5555	10	1680	100	4030	10	1	9860000	547	19.07	1.23	12	0.06	291.00	4520.00	8950	20230118	-37.99	5000	20231101	11.00	5690	-2.46	20240102	5430	2.21	20240103	8950	-37.99	20230118	5000	11.00	20231101	1.37	N	262840	100	9 억	49140	N	N	N	N
109	20240103	090959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5540	-70	5	-1.25	27287790	5009	50.78	5430	5550	5430	7290	3930	5610	5447.75	0.50	221	5790	5700	5600	5510	5410	5745	5555	10	1680	100	4030	10	1	9860000	546	19.04	1.23	12	0.05	291.00	4520.00	8950	20230118	-38.10	5000	20231101	10.80	5690	-2.64	20240102	5430	2.03	20240103	8950	-38.10	20230118	5000	10.80	20231101	1.37	N	262840	100	9 억	49140	N	N	N	N
110	20240102	160957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5610	70	2	1.26	54653560	9780	87.10	5540	5690	5500	7200	3880	5540	5588.30	0.49	804	5600	5570	5520	5490	5440	5585	5505	10	1660	100	3980	10	1	9860000	553	19.28	1.24	12	0.10	291.00	4520.00	8950	20230118	-37.32	5000	20231101	12.20	5690	-1.41	20240102	5500	2.00	20240102	8950	-37.32	20230118	5000	12.20	20231101	1.33	N	262840	100	9 억	48366	N	N	N	N
111	20240102	150957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5630	90	2	1.62	51683840	9251	82.38	5540	5690	5500	7200	3880	5540	5586.84	0.49	684	5600	5570	5520	5490	5440	5585	5505	10	1660	100	3980	10	1	9860000	555	19.35	1.25	12	0.09	291.00	4520.00	8950	20230118	-37.09	5000	20231101	12.60	5690	-1.05	20240102	5500	2.36	20240102	8950	-37.09	20230118	5000	12.60	20231101	1.33	N	262840	100	9 억	48366	N	N	N	N
112	20240102	140957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5640	100	2	1.81	50693630	9075	80.82	5540	5690	5500	7200	3880	5540	5586.07	0.49	642	5600	5570	5520	5490	5440	5585	5505	10	1660	100	3980	10	1	9860000	556	19.38	1.25	12	0.09	291.00	4520.00	8950	20230118	-36.98	5000	20231101	12.80	5690	-0.88	20240102	5500	2.55	20240102	8950	-36.98	20230118	5000	12.80	20231101	1.33	N	262840	100	9 억	48366	N	N	N	N
113	20240102	130952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5690	150	2	2.71	46614820	8352	74.38	5540	5690	5500	7200	3880	5540	5581.28	0.49	334	5600	5570	5520	5490	5440	5585	5505	10	1660	100	3980	10	1	9860000	561	19.55	1.26	12	0.08	291.00	4520.00	8950	20230118	-36.42	5000	20231101	13.80	5690	0.00	20240102	5500	3.45	20240102	8950	-36.42	20230118	5000	13.80	20231101	1.33	N	262840	100	9 억	48366	N	N	N	N
114	20240102	120951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5590	50	2	0.90	36619880	6578	58.58	5540	5650	5500	7200	3880	5540	5567.02	0.49	324	5600	5570	5520	5490	5440	5585	5505	10	1660	100	3980	10	1	9860000	551	19.21	1.24	12	0.07	291.00	4520.00	8950	20230118	-37.54	5000	20231101	11.80	5650	-1.06	20240102	5500	1.64	20240102	8950	-37.54	20230118	5000	11.80	20231101	1.33	N	262840	100	9 억	48366	N	N	N	N
115	20240102	110950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5570	30	2	0.54	17639290	3178	28.30	5540	5650	5500	7200	3880	5540	5550.44	0.49	268	5600	5570	5520	5490	5440	5585	5505	10	1660	100	3980	10	1	9860000	549	19.14	1.23	12	0.03	291.00	4520.00	8950	20230118	-37.77	5000	20231101	11.40	5650	-1.42	20240102	5500	1.27	20240102	8950	-37.77	20230118	5000	11.40	20231101	1.33	N	262840	100	9 억	48366	N	N	N	N
116	20240102	100942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5550	10	2	0.18	5395690	972	8.66	5540	5650	5500	7200	3880	5540	5551.12	0.49	233	5600	5570	5520	5490	5440	5585	5505	10	1660	100	3980	10	1	9860000	547	19.07	1.23	12	0.01	291.00	4520.00	8950	20230118	-37.99	5000	20231101	11.00	5650	-1.77	20240102	5500	0.91	20240102	8950	-37.99	20230118	5000	11.00	20231101	1.33	N	262840	100	9 억	48366	N	N	N	N
117	20240102	090930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5540	0	3	0.00	0	0	0.00	0	0	0	7200	3880	5540	0.00	0.49	0	5600	5570	5520	5490	5440	5585	5505	10	1660	100	3980	10	1	9860000	546	19.04	1.23	12	0.00	291.00	4520.00	8950	20230118	-38.10	5000	20231101	10.80	0	0.00	0	0	0.00	0	8950	-38.10	20230118	5000	10.80	20231101	1.33	N	262840	100	9 억	48366	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History