KissMeData/275630/price/prices-20240101.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

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	121103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4900	-45	5	-0.91	21230115	4314	41.02	4945	4945	4895	6420	3465	4945	4920.93	4.97	-419	5215	5080	4850	4715	4485	5147	4782	30	1475	500	3260	5	1	6017989	295	15.56	1.06	12	0.07	315.00	4626.00	8980	20230202	-45.43	4030	20230614	21.59	5390	-9.09	20240108	4485	9.25	20240117	8980	-45.43	20230202	4030	21.59	20230614	0.20	N	275630	500	30 억	299237	N	N	N	N
3	20240123	111058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4920	-25	5	-0.51	18730070	3806	36.19	4945	4945	4895	6420	3465	4945	4920.87	4.97	-345	5215	5080	4850	4715	4485	5147	4782	30	1475	500	3260	5	1	6017989	296	15.62	1.06	12	0.06	315.00	4626.00	8980	20230202	-45.21	4030	20230614	22.08	5390	-8.72	20240108	4485	9.70	20240117	8980	-45.21	20230202	4030	22.08	20230614	0.20	N	275630	500	30 억	299237	N	N	N	N
4	20240123	101059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4930	-15	5	-0.30	15417730	3131	29.77	4945	4945	4895	6420	3465	4945	4923.88	4.97	-353	5215	5080	4850	4715	4485	5147	4782	30	1475	500	3260	5	1	6017989	297	15.65	1.07	12	0.05	315.00	4626.00	8980	20230202	-45.10	4030	20230614	22.33	5390	-8.53	20240108	4485	9.92	20240117	8980	-45.10	20230202	4030	22.33	20230614	0.20	N	275630	500	30 억	299237	N	N	N	N
5	20240123	091059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4925	-20	5	-0.40	10492445	2126	20.22	4945	4945	4895	6420	3465	4945	4935.06	4.97	-445	5215	5080	4850	4715	4485	5147	4782	30	1475	500	3260	5	1	6017989	296	15.63	1.06	12	0.04	315.00	4626.00	8980	20230202	-45.16	4030	20230614	22.21	5390	-8.63	20240108	4485	9.81	20240117	8980	-45.16	20230202	4030	22.21	20230614	0.20	N	275630	500	30 억	299237	N	N	N	N
6	20240119	161052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4615	0	3	0.00	38909590	8440	67.14	4615	4615	4565	5990	3235	4615	4610.14	4.97	148	4671	4642	4586	4557	4501	4657	4572	30	1375	500	3040	5	1	6017989	278	14.65	1.00	12	0.14	315.00	4626.00	8980	20230202	-48.61	4030	20230614	14.52	5390	-14.38	20240108	4485	2.90	20240117	8980	-48.61	20230202	4030	14.52	20230614	0.28	N	275630	500	30 억	299175	N	N	N	N
7	20240119	151055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4600	-15	5	-0.33	33371590	7240	57.60	4615	4615	4565	5990	3235	4615	4609.34	4.97	150	4671	4642	4586	4557	4501	4657	4572	30	1375	500	3040	5	1	6017989	277	14.60	0.99	12	0.12	315.00	4626.00	8980	20230202	-48.78	4030	20230614	14.14	5390	-14.66	20240108	4485	2.56	20240117	8980	-48.78	20230202	4030	14.14	20230614	0.28	N	275630	500	30 억	299175	N	N	N	N
8	20240119	141052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4610	-5	5	-0.11	26785620	5808	46.21	4615	4615	4565	5990	3235	4615	4611.85	4.97	138	4671	4642	4586	4557	4501	4657	4572	30	1375	500	3040	5	1	6017989	277	14.63	1.00	12	0.10	315.00	4626.00	8980	20230202	-48.66	4030	20230614	14.39	5390	-14.47	20240108	4485	2.79	20240117	8980	-48.66	20230202	4030	14.39	20230614	0.28	N	275630	500	30 억	299175	N	N	N	N
9	20240119	131053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4615	0	3	0.00	26011460	5640	44.87	4615	4615	4565	5990	3235	4615	4611.96	4.97	138	4671	4642	4586	4557	4501	4657	4572	30	1375	500	3040	5	1	6017989	278	14.65	1.00	12	0.09	315.00	4626.00	8980	20230202	-48.61	4030	20230614	14.52	5390	-14.38	20240108	4485	2.90	20240117	8980	-48.61	20230202	4030	14.52	20230614	0.28	N	275630	500	30 억	299175	N	N	N	N
10	20240119	121058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4610	-5	5	-0.11	24600305	5334	42.43	4615	4615	4565	5990	3235	4615	4611.98	4.97	138	4671	4642	4586	4557	4501	4657	4572	30	1375	500	3040	5	1	6017989	277	14.63	1.00	12	0.09	315.00	4626.00	8980	20230202	-48.66	4030	20230614	14.39	5390	-14.47	20240108	4485	2.79	20240117	8980	-48.66	20230202	4030	14.39	20230614	0.28	N	275630	500	30 억	299175	N	N	N	N
11	20240119	111056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4615	0	3	0.00	19814745	4297	34.18	4615	4615	4565	5990	3235	4615	4611.30	4.97	137	4671	4642	4586	4557	4501	4657	4572	30	1375	500	3040	5	1	6017989	278	14.65	1.00	12	0.07	315.00	4626.00	8980	20230202	-48.61	4030	20230614	14.52	5390	-14.38	20240108	4485	2.90	20240117	8980	-48.61	20230202	4030	14.52	20230614	0.28	N	275630	500	30 억	299175	N	N	N	N
12	20240119	101100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4615	0	3	0.00	13668490	2964	23.58	4615	4615	4565	5990	3235	4615	4611.50	4.97	112	4671	4642	4586	4557	4501	4657	4572	30	1375	500	3040	5	1	6017989	278	14.65	1.00	12	0.05	315.00	4626.00	8980	20230202	-48.61	4030	20230614	14.52	5390	-14.38	20240108	4485	2.90	20240117	8980	-48.61	20230202	4030	14.52	20230614	0.28	N	275630	500	30 억	299175	N	N	N	N
13	20240119	091054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4610	-5	5	-0.11	6612085	1434	11.41	4615	4615	4565	5990	3235	4615	4610.94	4.97	1	4671	4642	4586	4557	4501	4657	4572	30	1375	500	3040	5	1	6017989	277	14.63	1.00	12	0.02	315.00	4626.00	8980	20230202	-48.66	4030	20230614	14.39	5390	-14.47	20240108	4485	2.79	20240117	8980	-48.66	20230202	4030	14.39	20230614	0.28	N	275630	500	30 억	299175	N	N	N	N
14	20240118	161051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4615	-55	5	-1.18	57715995	12568	105.91	4560	4615	4530	6070	3270	4670	4591.89	4.97	34	4860	4765	4625	4530	4390	4787	4552	30	1400	500	3080	5	1	6017989	278	14.65	1.00	12	0.21	315.00	4626.00	8980	20230202	-48.61	4030	20230614	14.52	5390	-14.38	20240108	4485	2.90	20240117	8980	-48.61	20230202	4030	14.52	20230614	0.42	N	275630	500	30 억	299141	N	N	N	N
15	20240118	151051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4615	-55	5	-1.18	55163900	12015	101.25	4560	4615	4530	6070	3270	4670	4590.82	4.97	25	4860	4765	4625	4530	4390	4787	4552	30	1400	500	3080	5	1	6017989	278	14.65	1.00	12	0.20	315.00	4626.00	8980	20230202	-48.61	4030	20230614	14.52	5390	-14.38	20240108	4485	2.90	20240117	8980	-48.61	20230202	4030	14.52	20230614	0.42	N	275630	500	30 억	299141	N	N	N	N
16	20240118	141052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4600	-70	5	-1.50	52187330	11370	95.81	4560	4615	4530	6070	3270	4670	4589.45	4.97	5	4860	4765	4625	4530	4390	4787	4552	30	1400	500	3080	5	1	6017989	277	14.60	0.99	12	0.19	315.00	4626.00	8980	20230202	-48.78	4030	20230614	14.14	5390	-14.66	20240108	4485	2.56	20240117	8980	-48.78	20230202	4030	14.14	20230614	0.42	N	275630	500	30 억	299141	N	N	N	N
17	20240118	131050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4610	-60	5	-1.28	40690975	8867	74.72	4560	4615	4530	6070	3270	4670	4588.43	4.97	10	4860	4765	4625	4530	4390	4787	4552	30	1400	500	3080	5	1	6017989	277	14.63	1.00	12	0.15	315.00	4626.00	8980	20230202	-48.66	4030	20230614	14.39	5390	-14.47	20240108	4485	2.79	20240117	8980	-48.66	20230202	4030	14.39	20230614	0.42	N	275630	500	30 억	299141	N	N	N	N
18	20240118	121053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4610	-60	5	-1.28	36242425	7903	66.60	4560	4615	4530	6070	3270	4670	4585.20	4.97	5	4860	4765	4625	4530	4390	4787	4552	30	1400	500	3080	5	1	6017989	277	14.63	1.00	12	0.13	315.00	4626.00	8980	20230202	-48.66	4030	20230614	14.39	5390	-14.47	20240108	4485	2.79	20240117	8980	-48.66	20230202	4030	14.39	20230614	0.42	N	275630	500	30 억	299141	N	N	N	N
19	20240118	111053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4605	-65	5	-1.39	24937255	5445	45.88	4560	4605	4530	6070	3270	4670	4578.74	4.97	281	4860	4765	4625	4530	4390	4787	4552	30	1400	500	3080	5	1	6017989	277	14.62	1.00	12	0.09	315.00	4626.00	8980	20230202	-48.72	4030	20230614	14.27	5390	-14.56	20240108	4485	2.68	20240117	8980	-48.72	20230202	4030	14.27	20230614	0.42	N	275630	500	30 억	299141	N	N	N	N
20	20240118	101048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4600	-70	5	-1.50	17465190	3821	32.20	4560	4605	4530	6070	3270	4670	4569.10	4.97	257	4860	4765	4625	4530	4390	4787	4552	30	1400	500	3080	5	1	6017989	277	14.60	0.99	12	0.06	315.00	4626.00	8980	20230202	-48.78	4030	20230614	14.14	5390	-14.66	20240108	4485	2.56	20240117	8980	-48.78	20230202	4030	14.14	20230614	0.42	N	275630	500	30 억	299141	N	N	N	N
21	20240118	091050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4575	-95	5	-2.03	9015765	1976	16.65	4560	4575	4530	6070	3270	4670	4558.92	4.97	275	4860	4765	4625	4530	4390	4787	4552	30	1400	500	3080	5	1	6017989	275	14.52	0.99	12	0.03	315.00	4626.00	8980	20230202	-49.05	4030	20230614	13.52	5390	-15.12	20240108	4485	2.01	20240117	8980	-49.05	20230202	4030	13.52	20230614	0.42	N	275630	500	30 억	299141	N	N	N	N
22	20240117	161047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4670	0	3	0.00	54453810	11867	36.85	4670	4720	4485	6070	3270	4670	4588.68	4.98	-643	5070	4870	4735	4535	4400	4802	4467	30	1400	500	3080	5	1	6017989	281	14.83	1.01	12	0.20	315.00	4626.00	8980	20230202	-48.00	4030	20230614	15.88	5390	-13.36	20240108	4485	4.12	20240117	8980	-48.00	20230202	4030	15.88	20230614	0.43	N	275630	500	30 억	299731	N	N	N	N
23	20240117	151051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4685	15	2	0.32	48373675	10564	32.80	4670	4690	4485	6070	3270	4670	4579.11	4.98	-574	5070	4870	4735	4535	4400	4802	4467	30	1400	500	3080	5	1	6017989	282	14.87	1.01	12	0.18	315.00	4626.00	8980	20230202	-47.83	4030	20230614	16.25	5390	-13.08	20240108	4485	4.46	20240117	8980	-47.83	20230202	4030	16.25	20230614	0.43	N	275630	500	30 억	299731	N	N	N	N
24	20240117	141047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4590	-80	5	-1.71	43849950	9575	29.73	4670	4690	4485	6070	3270	4670	4579.63	4.98	-642	5070	4870	4735	4535	4400	4802	4467	30	1400	500	3080	5	1	6017989	276	14.57	0.99	12	0.16	315.00	4626.00	8980	20230202	-48.89	4030	20230614	13.90	5390	-14.84	20240108	4485	2.34	20240117	8980	-48.89	20230202	4030	13.90	20230614	0.43	N	275630	500	30 억	299731	N	N	N	N
25	20240117	131048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4560	-110	5	-2.36	38106815	8314	25.82	4670	4690	4485	6070	3270	4670	4583.45	4.98	-631	5070	4870	4735	4535	4400	4802	4467	30	1400	500	3080	5	1	6017989	274	14.48	0.99	12	0.14	315.00	4626.00	8980	20230202	-49.22	4030	20230614	13.15	5390	-15.40	20240108	4485	1.67	20240117	8980	-49.22	20230202	4030	13.15	20230614	0.43	N	275630	500	30 억	299731	N	N	N	N
26	20240117	121050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4615	-55	5	-1.18	34963545	7629	23.69	4670	4690	4485	6070	3270	4670	4582.98	4.98	-645	5070	4870	4735	4535	4400	4802	4467	30	1400	500	3080	5	1	6017989	278	14.65	1.00	12	0.13	315.00	4626.00	8980	20230202	-48.61	4030	20230614	14.52	5390	-14.38	20240108	4485	2.90	20240117	8980	-48.61	20230202	4030	14.52	20230614	0.43	N	275630	500	30 억	299731	N	N	N	N
27	20240117	111051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4685	15	2	0.32	31954735	6981	21.68	4670	4690	4485	6070	3270	4670	4577.39	4.98	-378	5070	4870	4735	4535	4400	4802	4467	30	1400	500	3080	5	1	6017989	282	14.87	1.01	12	0.12	315.00	4626.00	8980	20230202	-47.83	4030	20230614	16.25	5390	-13.08	20240108	4485	4.46	20240117	8980	-47.83	20230202	4030	16.25	20230614	0.43	N	275630	500	30 억	299731	N	N	N	N
28	20240117	101048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4490	-180	5	-3.85	24763630	5402	16.77	4670	4690	4485	6070	3270	4670	4584.16	4.98	-207	5070	4870	4735	4535	4400	4802	4467	30	1400	500	3080	5	1	6017989	270	14.25	0.97	12	0.09	315.00	4626.00	8980	20230202	-50.00	4030	20230614	11.41	5390	-16.70	20240108	4485	0.11	20240117	8980	-50.00	20230202	4030	11.41	20230614	0.43	N	275630	500	30 억	299731	N	N	N	N
29	20240117	091050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4670	0	3	0.00	9307330	1993	6.19	4670	4690	4670	6070	3270	4670	4670.01	4.98	-380	5070	4870	4735	4535	4400	4802	4467	30	1400	500	3080	5	1	6017989	281	14.83	1.01	12	0.03	315.00	4626.00	8980	20230202	-48.00	4030	20230614	15.88	5390	-13.36	20240108	4600	1.52	20240116	8980	-48.00	20230202	4030	15.88	20230614	0.43	N	275630	500	30 억	299731	N	N	N	N
30	20240116	161045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4670	-265	5	-5.37	151330090	32206	271.62	4935	4935	4600	6410	3455	4935	4698.82	4.97	769	5051	4992	4916	4857	4781	4955	4820	30	1475	500	3250	5	1	6017989	281	14.83	1.01	12	0.54	315.00	4626.00	8980	20230202	-48.00	4030	20230614	15.88	5390	-13.36	20240108	4600	1.52	20240116	8980	-48.00	20230202	4030	15.88	20230614	0.43	N	275630	500	30 억	299008	N	N	N	N
31	20240116	151043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	-235	5	-4.76	128394765	27304	230.28	4935	4935	4600	6410	3455	4935	4702.42	4.97	806	5051	4992	4916	4857	4781	4955	4820	30	1475	500	3250	5	1	6017989	283	14.92	1.02	12	0.45	315.00	4626.00	8980	20230202	-47.66	4030	20230614	16.63	5390	-12.80	20240108	4600	2.17	20240116	8980	-47.66	20230202	4030	16.63	20230614	0.43	N	275630	500	30 억	299008	N	N	N	N
32	20240116	141046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4705	-230	5	-4.66	124350165	26448	223.06	4935	4935	4600	6410	3455	4935	4701.69	4.97	741	5051	4992	4916	4857	4781	4955	4820	30	1475	500	3250	5	1	6017989	283	14.94	1.02	12	0.44	315.00	4626.00	8980	20230202	-47.61	4030	20230614	16.75	5390	-12.71	20240108	4600	2.28	20240116	8980	-47.61	20230202	4030	16.75	20230614	0.43	N	275630	500	30 억	299008	N	N	N	N
33	20240116	131048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4720	-215	5	-4.36	118786990	25275	213.17	4935	4935	4600	6410	3455	4935	4699.78	4.97	886	5051	4992	4916	4857	4781	4955	4820	30	1475	500	3250	5	1	6017989	284	14.98	1.02	12	0.42	315.00	4626.00	8980	20230202	-47.44	4030	20230614	17.12	5390	-12.43	20240108	4600	2.61	20240116	8980	-47.44	20230202	4030	17.12	20230614	0.43	N	275630	500	30 억	299008	N	N	N	N
34	20240116	121045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4695	-240	5	-4.86	105727315	22499	189.75	4935	4935	4600	6410	3455	4935	4699.20	4.97	1026	5051	4992	4916	4857	4781	4955	4820	30	1475	500	3250	5	1	6017989	283	14.90	1.01	12	0.37	315.00	4626.00	8980	20230202	-47.72	4030	20230614	16.50	5390	-12.89	20240108	4600	2.07	20240116	8980	-47.72	20230202	4030	16.50	20230614	0.43	N	275630	500	30 억	299008	N	N	N	N
35	20240116	111044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4695	-240	5	-4.86	96357055	20505	172.94	4935	4935	4600	6410	3455	4935	4699.20	4.97	1048	5051	4992	4916	4857	4781	4955	4820	30	1475	500	3250	5	1	6017989	283	14.90	1.01	12	0.34	315.00	4626.00	8980	20230202	-47.72	4030	20230614	16.50	5390	-12.89	20240108	4600	2.07	20240116	8980	-47.72	20230202	4030	16.50	20230614	0.43	N	275630	500	30 억	299008	N	N	N	N
36	20240116	101043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4715	-220	5	-4.46	40891375	8573	72.30	4935	4935	4655	6410	3455	4935	4769.79	4.97	-40	5051	4992	4916	4857	4781	4955	4820	30	1475	500	3250	5	1	6017989	284	14.97	1.02	12	0.14	315.00	4626.00	8980	20230202	-47.49	4030	20230614	17.00	5390	-12.52	20240108	4655	1.29	20240116	8980	-47.49	20230202	4030	17.00	20230614	0.43	N	275630	500	30 억	299008	N	N	N	N
37	20240116	091042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4890	-45	5	-0.91	5993640	1218	10.27	4935	4935	4890	6410	3455	4935	4920.89	4.97	-86	5051	4992	4916	4857	4781	4955	4820	30	1475	500	3250	5	1	6017989	294	15.52	1.06	12	0.02	315.00	4626.00	8980	20230202	-45.55	4030	20230614	21.34	5390	-9.28	20240108	4810	1.66	20240110	8980	-45.55	20230202	4030	21.34	20230614	0.43	N	275630	500	30 억	299008	N	N	N	N
38	20240115	161042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4935	-55	5	-1.10	58242870	11857	144.58	4945	4975	4840	6480	3495	4990	4911.24	4.97	-685	5123	5056	4993	4926	4863	5025	4895	30	1490	500	3290	5	1	6017989	297	15.67	1.07	12	0.20	315.00	4626.00	8980	20230202	-45.04	4030	20230614	22.46	5390	-8.44	20240108	4810	2.60	20240110	8980	-45.04	20230202	4030	22.46	20230614	0.43	N	275630	500	30 억	299329	N	N	N	N
39	20240115	151042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4920	-70	5	-1.40	50005340	10181	124.14	4945	4975	4840	6480	3495	4990	4910.62	4.97	-60	5123	5056	4993	4926	4863	5025	4895	30	1490	500	3290	5	1	6017989	296	15.62	1.06	12	0.17	315.00	4626.00	8980	20230202	-45.21	4030	20230614	22.08	5390	-8.72	20240108	4810	2.29	20240110	8980	-45.21	20230202	4030	22.08	20230614	0.43	N	275630	500	30 억	299329	N	N	N	N
40	20240115	141042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4925	-65	5	-1.30	20398650	4123	50.27	4945	4975	4915	6480	3495	4990	4946.14	4.97	-776	5123	5056	4993	4926	4863	5025	4895	30	1490	500	3290	5	1	6017989	296	15.63	1.06	12	0.07	315.00	4626.00	8980	20230202	-45.16	4030	20230614	22.21	5390	-8.63	20240108	4810	2.39	20240110	8980	-45.16	20230202	4030	22.21	20230614	0.43	N	275630	500	30 억	299329	N	N	N	N
41	20240115	131041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4915	-75	5	-1.50	12389960	2500	30.48	4945	4975	4915	6480	3495	4990	4954.12	4.97	-143	5123	5056	4993	4926	4863	5025	4895	30	1490	500	3290	5	1	6017989	296	15.60	1.06	12	0.04	315.00	4626.00	8980	20230202	-45.27	4030	20230614	21.96	5390	-8.81	20240108	4810	2.18	20240110	8980	-45.27	20230202	4030	21.96	20230614	0.43	N	275630	500	30 억	299329	N	N	N	N
42	20240115	121041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4945	-45	5	-0.90	11527840	2325	28.35	4945	4975	4920	6480	3495	4990	4956.33	4.97	-143	5123	5056	4993	4926	4863	5025	4895	30	1490	500	3290	5	1	6017989	298	15.70	1.07	12	0.04	315.00	4626.00	8980	20230202	-44.93	4030	20230614	22.70	5390	-8.26	20240108	4810	2.81	20240110	8980	-44.93	20230202	4030	22.70	20230614	0.43	N	275630	500	30 억	299329	N	N	N	N
43	20240115	111041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4930	-60	5	-1.20	11517955	2323	28.33	4945	4975	4920	6480	3495	4990	4956.34	4.97	-143	5123	5056	4993	4926	4863	5025	4895	30	1490	500	3290	5	1	6017989	297	15.65	1.07	12	0.04	315.00	4626.00	8980	20230202	-45.10	4030	20230614	22.33	5390	-8.53	20240108	4810	2.49	20240110	8980	-45.10	20230202	4030	22.33	20230614	0.43	N	275630	500	30 억	299329	N	N	N	N
44	20240115	101037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4955	-35	5	-0.70	11468655	2313	28.20	4945	4975	4920	6480	3495	4990	4956.46	4.97	-143	5123	5056	4993	4926	4863	5025	4895	30	1490	500	3290	5	1	6017989	298	15.73	1.07	12	0.04	315.00	4626.00	8980	20230202	-44.82	4030	20230614	22.95	5390	-8.07	20240108	4810	3.01	20240110	8980	-44.82	20230202	4030	22.95	20230614	0.43	N	275630	500	30 억	299329	N	N	N	N
45	20240115	091040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4920	-70	5	-1.40	5218860	1054	12.85	4945	4975	4920	6480	3495	4990	4946.06	4.97	-96	5123	5056	4993	4926	4863	5025	4895	30	1490	500	3290	5	1	6017989	296	15.62	1.06	12	0.02	315.00	4626.00	8980	20230202	-45.21	4030	20230614	22.08	5390	-8.72	20240108	4810	2.29	20240110	8980	-45.21	20230202	4030	22.08	20230614	0.43	N	275630	500	30 억	299329	N	N	N	N
46	20240112	161051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4990	10	2	0.20	40357655	8101	84.09	5000	5060	4930	6470	3490	4980	4981.76	4.98	-421	5050	5015	4985	4950	4920	5000	4935	30	1490	500	3280	5	1	6017989	300	15.84	1.08	12	0.13	315.00	4626.00	8980	20230202	-44.43	4030	20230614	23.82	5390	-7.42	20240108	4810	3.74	20240110	8980	-44.43	20230202	4030	23.82	20230614	0.52	N	275630	500	30 억	299775	N	N	N	N
47	20240112	151038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4990	10	2	0.20	38705995	7770	80.65	5000	5060	4930	6470	3490	4980	4981.47	4.98	-408	5050	5015	4985	4950	4920	5000	4935	30	1490	500	3280	5	1	6017989	300	15.84	1.08	12	0.13	315.00	4626.00	8980	20230202	-44.43	4030	20230614	23.82	5390	-7.42	20240108	4810	3.74	20240110	8980	-44.43	20230202	4030	23.82	20230614	0.52	N	275630	500	30 억	299775	N	N	N	N
48	20240112	141037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4985	5	2	0.10	36513150	7329	76.07	5000	5060	4930	6470	3490	4980	4982.01	4.98	-278	5050	5015	4985	4950	4920	5000	4935	30	1490	500	3280	5	1	6017989	300	15.83	1.08	12	0.12	315.00	4626.00	8980	20230202	-44.49	4030	20230614	23.70	5390	-7.51	20240108	4810	3.64	20240110	8980	-44.49	20230202	4030	23.70	20230614	0.52	N	275630	500	30 억	299775	N	N	N	N
49	20240112	131033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5000	20	2	0.40	27518015	5516	57.26	5000	5060	4930	6470	3490	4980	4988.76	4.98	-212	5050	5015	4985	4950	4920	5000	4935	30	1490	500	3280	10	1	6017989	301	15.87	1.08	12	0.09	315.00	4626.00	8980	20230202	-44.32	4030	20230614	24.07	5390	-7.24	20240108	4810	3.95	20240110	8980	-44.32	20230202	4030	24.07	20230614	0.52	N	275630	500	30 억	299775	N	N	N	N
50	20240112	121037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4990	10	2	0.20	26289775	5270	54.70	5000	5060	4930	6470	3490	4980	4988.57	4.98	-65	5050	5015	4985	4950	4920	5000	4935	30	1490	500	3280	5	1	6017989	300	15.84	1.08	12	0.09	315.00	4626.00	8980	20230202	-44.43	4030	20230614	23.82	5390	-7.42	20240108	4810	3.74	20240110	8980	-44.43	20230202	4030	23.82	20230614	0.52	N	275630	500	30 억	299775	N	N	N	N
51	20240112	111033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4980	0	3	0.00	22003015	4406	45.73	5000	5060	4980	6470	3490	4980	4993.88	4.98	-202	5050	5015	4985	4950	4920	5000	4935	30	1490	500	3280	5	1	6017989	300	15.81	1.08	12	0.07	315.00	4626.00	8980	20230202	-44.54	4030	20230614	23.57	5390	-7.61	20240108	4810	3.53	20240110	8980	-44.54	20230202	4030	23.57	20230614	0.52	N	275630	500	30 억	299775	N	N	N	N
52	20240112	101033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5020	40	2	0.80	14314930	2863	29.72	5000	5060	4985	6470	3490	4980	4999.98	4.98	-202	5050	5015	4985	4950	4920	5000	4935	30	1490	500	3280	10	1	6017989	302	15.94	1.09	12	0.05	315.00	4626.00	8980	20230202	-44.10	4030	20230614	24.57	5390	-6.86	20240108	4810	4.37	20240110	8980	-44.10	20230202	4030	24.57	20230614	0.52	N	275630	500	30 억	299775	N	N	N	N
53	20240112	091036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4990	10	2	0.20	10834170	2166	22.48	5000	5060	4990	6470	3490	4980	5001.93	4.98	-160	5050	5015	4985	4950	4920	5000	4935	30	1490	500	3280	5	1	6017989	300	15.84	1.08	12	0.04	315.00	4626.00	8980	20230202	-44.43	4030	20230614	23.82	5390	-7.42	20240108	4810	3.74	20240110	8980	-44.43	20230202	4030	23.82	20230614	0.52	N	275630	500	30 억	299775	N	N	N	N
54	20240111	161028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4980	-40	5	-0.80	47979045	9634	67.62	5020	5020	4955	6520	3520	5020	4979.93	4.98	-291	5280	5150	4980	4850	4680	5065	4765	30	1500	500	3310	5	1	6017989	300	15.81	1.08	12	0.16	315.00	4626.00	8980	20230202	-44.54	4030	20230614	23.57	5390	-7.61	20240108	4810	3.53	20240110	8980	-44.54	20230202	4030	23.57	20230614	0.53	N	275630	500	30 억	299762	N	N	N	N
55	20240111	151035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4980	-40	5	-0.80	38592975	7743	54.34	5020	5020	4965	6520	3520	5020	4983.96	4.98	39	5280	5150	4980	4850	4680	5065	4765	30	1500	500	3310	5	1	6017989	300	15.81	1.08	12	0.13	315.00	4626.00	8980	20230202	-44.54	4030	20230614	23.57	5390	-7.61	20240108	4810	3.53	20240110	8980	-44.54	20230202	4030	23.57	20230614	0.53	N	275630	500	30 억	299762	N	N	N	N
56	20240111	141031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4995	-25	5	-0.50	35060470	7033	49.36	5020	5020	4970	6520	3520	5020	4984.83	4.98	225	5280	5150	4980	4850	4680	5065	4765	30	1500	500	3310	5	1	6017989	301	15.86	1.08	12	0.12	315.00	4626.00	8980	20230202	-44.38	4030	20230614	23.95	5390	-7.33	20240108	4810	3.85	20240110	8980	-44.38	20230202	4030	23.95	20230614	0.53	N	275630	500	30 억	299762	N	N	N	N
57	20240111	131029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5000	-20	5	-0.40	15515260	3105	21.79	5020	5020	4970	6520	3520	5020	4996.40	4.98	235	5280	5150	4980	4850	4680	5065	4765	30	1500	500	3310	10	1	6017989	301	15.87	1.08	12	0.05	315.00	4626.00	8980	20230202	-44.32	4030	20230614	24.07	5390	-7.24	20240108	4810	3.95	20240110	8980	-44.32	20230202	4030	24.07	20230614	0.53	N	275630	500	30 억	299762	N	N	N	N
58	20240111	121030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5000	-20	5	-0.40	14750260	2952	20.72	5020	5020	4970	6520	3520	5020	4996.21	4.98	388	5280	5150	4980	4850	4680	5065	4765	30	1500	500	3310	10	1	6017989	301	15.87	1.08	12	0.05	315.00	4626.00	8980	20230202	-44.32	4030	20230614	24.07	5390	-7.24	20240108	4810	3.95	20240110	8980	-44.32	20230202	4030	24.07	20230614	0.53	N	275630	500	30 억	299762	N	N	N	N
59	20240111	111031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5000	-20	5	-0.40	14260275	2854	20.03	5020	5020	4970	6520	3520	5020	4996.08	4.98	484	5280	5150	4980	4850	4680	5065	4765	30	1500	500	3310	10	1	6017989	301	15.87	1.08	12	0.05	315.00	4626.00	8980	20230202	-44.32	4030	20230614	24.07	5390	-7.24	20240108	4810	3.95	20240110	8980	-44.32	20230202	4030	24.07	20230614	0.53	N	275630	500	30 억	299762	N	N	N	N
60	20240111	101030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5010	-10	5	-0.20	7255675	1449	10.17	5020	5020	4970	6520	3520	5020	5006.81	4.98	-229	5280	5150	4980	4850	4680	5065	4765	30	1500	500	3310	10	1	6017989	302	15.90	1.08	12	0.02	315.00	4626.00	8980	20230202	-44.21	4030	20230614	24.32	5390	-7.05	20240108	4810	4.16	20240110	8980	-44.21	20230202	4030	24.32	20230614	0.53	N	275630	500	30 억	299762	N	N	N	N
61	20240111	091031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5010	-10	5	-0.20	5224920	1042	7.31	5020	5020	4970	6520	3520	5020	5013.97	4.98	-206	5280	5150	4980	4850	4680	5065	4765	30	1500	500	3310	10	1	6017989	302	15.90	1.08	12	0.02	315.00	4626.00	8980	20230202	-44.21	4030	20230614	24.32	5390	-7.05	20240108	4810	4.16	20240110	8980	-44.21	20230202	4030	24.32	20230614	0.53	N	275630	500	30 억	299762	N	N	N	N
62	20240110	161026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5020	-90	5	-1.76	70447305	14238	459.14	5110	5110	4810	6640	3580	5110	4947.84	4.98	-1273	5143	5126	5103	5086	5063	5135	5095	30	1530	500	3370	10	1	6017989	302	15.94	1.09	12	0.24	315.00	4626.00	8980	20230202	-44.10	4030	20230614	24.57	5390	-6.86	20240108	4810	4.37	20240110	8980	-44.10	20230202	4030	24.57	20230614	0.62	N	275630	500	30 억	299927	N	N	N	N
63	20240110	151029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4965	-145	5	-2.84	61363195	12420	400.52	5110	5110	4810	6640	3580	5110	4940.68	4.98	-1194	5143	5126	5103	5086	5063	5135	5095	30	1530	500	3370	5	1	6017989	299	15.76	1.07	12	0.21	315.00	4626.00	8980	20230202	-44.71	4030	20230614	23.20	5390	-7.88	20240108	4810	3.22	20240110	8980	-44.71	20230202	4030	23.20	20230614	0.62	N	275630	500	30 억	299927	N	N	N	N
64	20240110	141031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4970	-140	5	-2.74	59553465	12055	388.75	5110	5110	4810	6640	3580	5110	4940.15	4.98	-1129	5143	5126	5103	5086	5063	5135	5095	30	1530	500	3370	5	1	6017989	299	15.78	1.07	12	0.20	315.00	4626.00	8980	20230202	-44.65	4030	20230614	23.33	5390	-7.79	20240108	4810	3.33	20240110	8980	-44.65	20230202	4030	23.33	20230614	0.62	N	275630	500	30 억	299927	N	N	N	N
65	20240110	131027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4965	-145	5	-2.84	59068515	11957	385.59	5110	5110	4810	6640	3580	5110	4940.08	4.98	-1126	5143	5126	5103	5086	5063	5135	5095	30	1530	500	3370	5	1	6017989	299	15.76	1.07	12	0.20	315.00	4626.00	8980	20230202	-44.71	4030	20230614	23.20	5390	-7.88	20240108	4810	3.22	20240110	8980	-44.71	20230202	4030	23.20	20230614	0.62	N	275630	500	30 억	299927	N	N	N	N
66	20240110	121029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4955	-155	5	-3.03	56146370	11369	366.62	5110	5110	4810	6640	3580	5110	4938.55	4.98	-1205	5143	5126	5103	5086	5063	5135	5095	30	1530	500	3370	5	1	6017989	298	15.73	1.07	12	0.19	315.00	4626.00	8980	20230202	-44.82	4030	20230614	22.95	5390	-8.07	20240108	4810	3.01	20240110	8980	-44.82	20230202	4030	22.95	20230614	0.62	N	275630	500	30 억	299927	N	N	N	N
67	20240110	111028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4950	-160	5	-3.13	48453225	9816	316.54	5110	5110	4810	6640	3580	5110	4936.15	4.98	-32	5143	5126	5103	5086	5063	5135	5095	30	1530	500	3370	5	1	6017989	298	15.71	1.07	12	0.16	315.00	4626.00	8980	20230202	-44.88	4030	20230614	22.83	5390	-8.16	20240108	4810	2.91	20240110	8980	-44.88	20230202	4030	22.83	20230614	0.62	N	275630	500	30 억	299927	N	N	N	N
68	20240110	101027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4930	-180	5	-3.52	45234975	9163	295.49	5110	5110	4810	6640	3580	5110	4936.70	4.98	4	5143	5126	5103	5086	5063	5135	5095	30	1530	500	3370	5	1	6017989	297	15.65	1.07	12	0.15	315.00	4626.00	8980	20230202	-45.10	4030	20230614	22.33	5390	-8.53	20240108	4810	2.49	20240110	8980	-45.10	20230202	4030	22.33	20230614	0.62	N	275630	500	30 억	299927	N	N	N	N
69	20240110	091027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5100	-10	5	-0.20	4070290	797	25.70	5110	5110	5100	6640	3580	5110	5107.01	4.98	-195	5143	5126	5103	5086	5063	5135	5095	30	1530	500	3370	10	1	6017989	307	16.19	1.10	12	0.01	315.00	4626.00	8980	20230202	-43.21	4030	20230614	26.55	5390	-5.38	20240108	4820	5.81	20240102	8980	-43.21	20230202	4030	26.55	20230614	0.62	N	275630	500	30 억	299927	N	N	N	N
70	20240109	161024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5110	30	2	0.59	15793490	3096	25.02	5080	5120	5080	6600	3560	5080	5101.26	4.99	-507	5553	5316	5153	4916	4753	5435	5035	30	1520	500	3350	10	1	6017989	308	16.22	1.10	12	0.05	315.00	4626.00	8980	20230202	-43.10	4030	20230614	26.80	5390	-5.19	20240108	4820	6.02	20240102	8980	-43.10	20230202	4030	26.80	20230614	0.69	N	275630	500	30 억	300041	N	N	N	N
71	20240109	151026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5090	10	2	0.20	14975900	2936	23.73	5080	5120	5080	6600	3560	5080	5100.78	4.99	-381	5553	5316	5153	4916	4753	5435	5035	30	1520	500	3350	10	1	6017989	306	16.16	1.10	12	0.05	315.00	4626.00	8980	20230202	-43.32	4030	20230614	26.30	5390	-5.57	20240108	4820	5.60	20240102	8980	-43.32	20230202	4030	26.30	20230614	0.69	N	275630	500	30 억	300041	N	N	N	N
72	20240109	141025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5100	20	2	0.39	12614830	2473	19.98	5080	5120	5080	6600	3560	5080	5101.02	4.99	-360	5553	5316	5153	4916	4753	5435	5035	30	1520	500	3350	10	1	6017989	307	16.19	1.10	12	0.04	315.00	4626.00	8980	20230202	-43.21	4030	20230614	26.55	5390	-5.38	20240108	4820	5.81	20240102	8980	-43.21	20230202	4030	26.55	20230614	0.69	N	275630	500	30 억	300041	N	N	N	N
73	20240109	131025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5110	30	2	0.59	10170970	1994	16.11	5080	5120	5080	6600	3560	5080	5100.79	4.99	-247	5553	5316	5153	4916	4753	5435	5035	30	1520	500	3350	10	1	6017989	308	16.22	1.10	12	0.03	315.00	4626.00	8980	20230202	-43.10	4030	20230614	26.80	5390	-5.19	20240108	4820	6.02	20240102	8980	-43.10	20230202	4030	26.80	20230614	0.69	N	275630	500	30 억	300041	N	N	N	N
74	20240109	121034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5120	40	2	0.79	8036670	1576	12.74	5080	5120	5080	6600	3560	5080	5099.41	4.99	-202	5553	5316	5153	4916	4753	5435	5035	30	1520	500	3350	10	1	6017989	308	16.25	1.11	12	0.03	315.00	4626.00	8980	20230202	-42.98	4030	20230614	27.05	5390	-5.01	20240108	4820	6.22	20240102	8980	-42.98	20230202	4030	27.05	20230614	0.69	N	275630	500	30 억	300041	N	N	N	N
75	20240109	111028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5110	30	2	0.59	6246070	1226	9.91	5080	5120	5080	6600	3560	5080	5094.67	4.99	-185	5553	5316	5153	4916	4753	5435	5035	30	1520	500	3350	10	1	6017989	308	16.22	1.10	12	0.02	315.00	4626.00	8980	20230202	-43.10	4030	20230614	26.80	5390	-5.19	20240108	4820	6.02	20240102	8980	-43.10	20230202	4030	26.80	20230614	0.69	N	275630	500	30 억	300041	N	N	N	N
76	20240109	101026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5110	30	2	0.59	4697180	923	7.46	5080	5120	5080	6600	3560	5080	5089.04	4.99	-174	5553	5316	5153	4916	4753	5435	5035	30	1520	500	3350	10	1	6017989	308	16.22	1.10	12	0.02	315.00	4626.00	8980	20230202	-43.10	4030	20230614	26.80	5390	-5.19	20240108	4820	6.02	20240102	8980	-43.10	20230202	4030	26.80	20230614	0.69	N	275630	500	30 억	300041	N	N	N	N
77	20240109	091026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5120	40	2	0.79	3140160	618	4.99	5080	5120	5080	6600	3560	5080	5081.17	4.99	-130	5553	5316	5153	4916	4753	5435	5035	30	1520	500	3350	10	1	6017989	308	16.25	1.11	12	0.01	315.00	4626.00	8980	20230202	-42.98	4030	20230614	27.05	5390	-5.01	20240108	4820	6.22	20240102	8980	-42.98	20230202	4030	27.05	20230614	0.69	N	275630	500	30 억	300041	N	N	N	N
78	20240108	161023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5080	40	2	0.79	62674280	12373	172.25	5040	5390	4990	6550	3530	5040	5065.41	4.99	1349	5160	5100	5060	5000	4960	5080	4980	30	1510	500	3320	10	1	6017989	306	16.13	1.10	12	0.21	315.00	4626.00	8980	20230202	-43.43	4030	20230614	26.05	5390	-5.75	20240108	4820	5.39	20240102	8980	-43.43	20230202	4030	26.05	20230614	0.71	N	275630	500	30 억	300000	N	N	N	N
79	20240108	151025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5090	50	2	0.99	55118130	10869	151.32	5040	5390	4990	6550	3530	5040	5071.13	4.99	1181	5160	5100	5060	5000	4960	5080	4980	30	1510	500	3320	10	1	6017989	306	16.16	1.10	12	0.18	315.00	4626.00	8980	20230202	-43.32	4030	20230614	26.30	5390	-5.57	20240108	4820	5.60	20240102	8980	-43.32	20230202	4030	26.30	20230614	0.71	N	275630	500	30 억	300000	N	N	N	N
80	20240108	141024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5080	40	2	0.79	53062610	10464	145.68	5040	5390	4990	6550	3530	5040	5070.97	4.99	1237	5160	5100	5060	5000	4960	5080	4980	30	1510	500	3320	10	1	6017989	306	16.13	1.10	12	0.17	315.00	4626.00	8980	20230202	-43.43	4030	20230614	26.05	5390	-5.75	20240108	4820	5.39	20240102	8980	-43.43	20230202	4030	26.05	20230614	0.71	N	275630	500	30 억	300000	N	N	N	N
81	20240108	131024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5110	70	2	1.39	18457690	3588	49.95	5040	5390	5040	6550	3530	5040	5144.31	4.99	-179	5160	5100	5060	5000	4960	5080	4980	30	1510	500	3320	10	1	6017989	308	16.22	1.10	12	0.06	315.00	4626.00	8980	20230202	-43.10	4030	20230614	26.80	5390	-5.19	20240108	4820	6.02	20240102	8980	-43.10	20230202	4030	26.80	20230614	0.71	N	275630	500	30 억	300000	N	N	N	N
82	20240108	121025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5120	80	2	1.59	17376570	3377	47.01	5040	5390	5040	6550	3530	5040	5145.60	4.99	-156	5160	5100	5060	5000	4960	5080	4980	30	1510	500	3320	10	1	6017989	308	16.25	1.11	12	0.06	315.00	4626.00	8980	20230202	-42.98	4030	20230614	27.05	5390	-5.01	20240108	4820	6.22	20240102	8980	-42.98	20230202	4030	27.05	20230614	0.71	N	275630	500	30 억	300000	N	N	N	N
83	20240108	111026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5130	90	2	1.79	13726580	2665	37.10	5040	5390	5040	6550	3530	5040	5150.73	4.99	-153	5160	5100	5060	5000	4960	5080	4980	30	1510	500	3320	10	1	6017989	309	16.29	1.11	12	0.04	315.00	4626.00	8980	20230202	-42.87	4030	20230614	27.30	5390	-4.82	20240108	4820	6.43	20240102	8980	-42.87	20230202	4030	27.30	20230614	0.71	N	275630	500	30 억	300000	N	N	N	N
84	20240108	101026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5130	90	2	1.79	10131490	1964	27.34	5040	5390	5040	6550	3530	5040	5158.66	4.99	-153	5160	5100	5060	5000	4960	5080	4980	30	1510	500	3320	10	1	6017989	309	16.29	1.11	12	0.03	315.00	4626.00	8980	20230202	-42.87	4030	20230614	27.30	5390	-4.82	20240108	4820	6.43	20240102	8980	-42.87	20230202	4030	27.30	20230614	0.71	N	275630	500	30 억	300000	N	N	N	N
85	20240108	091023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5130	90	2	1.79	3406040	671	9.34	5040	5140	5040	6550	3530	5040	5076.12	4.99	-120	5160	5100	5060	5000	4960	5080	4980	30	1510	500	3320	10	1	6017989	309	16.29	1.11	12	0.01	315.00	4626.00	8980	20230202	-42.87	4030	20230614	27.30	5270	-2.66	20240104	4820	6.43	20240102	8980	-42.87	20230202	4030	27.30	20230614	0.71	N	275630	500	30 억	300000	N	N	N	N
86	20240105	161023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5040	-80	5	-1.56	36375110	7183	130.06	5120	5120	5020	6650	3590	5120	5063.66	4.99	-658	5346	5232	5156	5042	4966	5290	5100	30	1530	500	3370	10	1	6017989	303	16.00	1.09	12	0.12	315.00	4626.00	8980	20230202	-43.88	4030	20230614	25.06	5270	-4.36	20240104	4820	4.56	20240102	8980	-43.88	20230202	4030	25.06	20230614	0.71	N	275630	500	30 억	300522	N	N	N	N
87	20240105	151024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5040	-80	5	-1.56	31737310	6263	113.40	5120	5120	5020	6650	3590	5120	5067.00	4.99	32	5346	5232	5156	5042	4966	5290	5100	30	1530	500	3370	10	1	6017989	303	16.00	1.09	12	0.10	315.00	4626.00	8980	20230202	-43.88	4030	20230614	25.06	5270	-4.36	20240104	4820	4.56	20240102	8980	-43.88	20230202	4030	25.06	20230614	0.71	N	275630	500	30 억	300522	N	N	N	N
88	20240105	141021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5030	-90	5	-1.76	27934440	5508	99.73	5120	5120	5030	6650	3590	5120	5071.16	4.99	109	5346	5232	5156	5042	4966	5290	5100	30	1530	500	3370	10	1	6017989	303	15.97	1.09	12	0.09	315.00	4626.00	8980	20230202	-43.99	4030	20230614	24.81	5270	-4.55	20240104	4820	4.36	20240102	8980	-43.99	20230202	4030	24.81	20230614	0.71	N	275630	500	30 억	300522	N	N	N	N
89	20240105	131023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5100	-20	5	-0.39	14426720	2835	51.33	5120	5120	5060	6650	3590	5120	5088.22	4.99	-371	5346	5232	5156	5042	4966	5290	5100	30	1530	500	3370	10	1	6017989	307	16.19	1.10	12	0.05	315.00	4626.00	8980	20230202	-43.21	4030	20230614	26.55	5270	-3.23	20240104	4820	5.81	20240102	8980	-43.21	20230202	4030	26.55	20230614	0.71	N	275630	500	30 억	300522	N	N	N	N
90	20240105	121023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5090	-30	5	-0.59	10247410	2014	36.47	5120	5120	5060	6650	3590	5120	5087.26	4.99	-333	5346	5232	5156	5042	4966	5290	5100	30	1530	500	3370	10	1	6017989	306	16.16	1.10	12	0.03	315.00	4626.00	8980	20230202	-43.32	4030	20230614	26.30	5270	-3.42	20240104	4820	5.60	20240102	8980	-43.32	20230202	4030	26.30	20230614	0.71	N	275630	500	30 억	300522	N	N	N	N
91	20240105	111020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5110	-10	5	-0.20	8161100	1605	29.06	5120	5120	5060	6650	3590	5120	5083.64	4.99	-317	5346	5232	5156	5042	4966	5290	5100	30	1530	500	3370	10	1	6017989	308	16.22	1.10	12	0.03	315.00	4626.00	8980	20230202	-43.10	4030	20230614	26.80	5270	-3.04	20240104	4820	6.02	20240102	8980	-43.10	20230202	4030	26.80	20230614	0.71	N	275630	500	30 억	300522	N	N	N	N
92	20240105	101023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5100	-20	5	-0.39	7629890	1501	27.18	5120	5120	5060	6650	3590	5120	5081.91	4.99	-294	5346	5232	5156	5042	4966	5290	5100	30	1530	500	3370	10	1	6017989	307	16.19	1.10	12	0.02	315.00	4626.00	8980	20230202	-43.21	4030	20230614	26.55	5270	-3.23	20240104	4820	5.81	20240102	8980	-43.21	20230202	4030	26.55	20230614	0.71	N	275630	500	30 억	300522	N	N	N	N
93	20240105	091020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5080	-40	5	-0.78	2146100	420	7.60	5120	5120	5080	6650	3590	5120	5108.35	4.99	-182	5346	5232	5156	5042	4966	5290	5100	30	1530	500	3370	10	1	6017989	306	16.13	1.10	12	0.01	315.00	4626.00	8980	20230202	-43.43	4030	20230614	26.05	5270	-3.61	20240104	4820	5.39	20240102	8980	-43.43	20230202	4030	26.05	20230614	0.71	N	275630	500	30 억	300522	N	N	N	N
94	20240104	161017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5120	10	2	0.20	28264770	5523	60.35	5110	5270	5080	6640	3580	5110	5118.39	5.00	-443	5196	5152	5106	5062	5016	5175	5085	30	1530	500	3370	10	1	6017989	308	16.25	1.11	12	0.09	315.00	4626.00	8980	20230202	-42.98	4030	20230614	27.05	5270	-2.85	20240104	4820	6.22	20240102	8980	-42.98	20230202	4030	27.05	20230614	0.71	N	275630	500	30 억	300817	N	N	N	N
95	20240104	151020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5130	20	2	0.39	26040230	5088	55.59	5110	5270	5080	6640	3580	5110	5118.82	5.00	-444	5196	5152	5106	5062	5016	5175	5085	30	1530	500	3370	10	1	6017989	309	16.29	1.11	12	0.08	315.00	4626.00	8980	20230202	-42.87	4030	20230614	27.30	5270	-2.66	20240104	4820	6.43	20240102	8980	-42.87	20230202	4030	27.30	20230614	0.71	N	275630	500	30 억	300817	N	N	N	N
96	20240104	141020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5110	0	3	0.00	24958930	4877	53.29	5110	5270	5080	6640	3580	5110	5118.54	5.00	-313	5196	5152	5106	5062	5016	5175	5085	30	1530	500	3370	10	1	6017989	308	16.22	1.10	12	0.08	315.00	4626.00	8980	20230202	-43.10	4030	20230614	26.80	5270	-3.04	20240104	4820	6.02	20240102	8980	-43.10	20230202	4030	26.80	20230614	0.71	N	275630	500	30 억	300817	N	N	N	N
97	20240104	131020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5150	40	2	0.78	20514280	4010	43.82	5110	5270	5080	6640	3580	5110	5116.58	5.00	-275	5196	5152	5106	5062	5016	5175	5085	30	1530	500	3370	10	1	6017989	310	16.35	1.11	12	0.07	315.00	4626.00	8980	20230202	-42.65	4030	20230614	27.79	5270	-2.28	20240104	4820	6.85	20240102	8980	-42.65	20230202	4030	27.79	20230614	0.71	N	275630	500	30 억	300817	N	N	N	N
98	20240104	121018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5110	0	3	0.00	17394550	3404	37.19	5110	5130	5080	6640	3580	5110	5110.04	5.00	-271	5196	5152	5106	5062	5016	5175	5085	30	1530	500	3370	10	1	6017989	308	16.22	1.10	12	0.06	315.00	4626.00	8980	20230202	-43.10	4030	20230614	26.80	5240	-2.48	20240102	4820	6.02	20240102	8980	-43.10	20230202	4030	26.80	20230614	0.71	N	275630	500	30 억	300817	N	N	N	N
99	20240104	111017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5120	10	2	0.20	15973150	3126	34.16	5110	5130	5080	6640	3580	5110	5109.73	5.00	-279	5196	5152	5106	5062	5016	5175	5085	30	1530	500	3370	10	1	6017989	308	16.25	1.11	12	0.05	315.00	4626.00	8980	20230202	-42.98	4030	20230614	27.05	5240	-2.29	20240102	4820	6.22	20240102	8980	-42.98	20230202	4030	27.05	20230614	0.71	N	275630	500	30 억	300817	N	N	N	N
100	20240104	101016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5110	0	3	0.00	11343500	2220	24.26	5110	5130	5080	6640	3580	5110	5109.60	5.00	-180	5196	5152	5106	5062	5016	5175	5085	30	1530	500	3370	10	1	6017989	308	16.22	1.10	12	0.04	315.00	4626.00	8980	20230202	-43.10	4030	20230614	26.80	5240	-2.48	20240102	4820	6.02	20240102	8980	-43.10	20230202	4030	26.80	20230614	0.71	N	275630	500	30 억	300817	N	N	N	N
101	20240104	091020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5110	0	3	0.00	9506820	1860	20.32	5110	5120	5110	6640	3580	5110	5111.62	5.00	-121	5196	5152	5106	5062	5016	5175	5085	30	1530	500	3370	10	1	6017989	308	16.22	1.10	12	0.03	315.00	4626.00	8980	20230202	-43.10	4030	20230614	26.80	5240	-2.48	20240102	4820	6.02	20240102	8980	-43.10	20230202	4030	26.80	20230614	0.71	N	275630	500	30 억	300817	N	N	N	N
102	20240103	161016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5110	20	2	0.39	46643640	9152	34.10	5100	5150	5060	6610	3570	5090	5097.68	5.01	-661	5470	5280	5050	4860	4630	5375	4955	30	1520	500	3350	10	1	6017989	308	16.22	1.10	12	0.15	315.00	4626.00	8980	20230202	-43.10	4030	20230614	26.80	5240	-2.48	20240102	4820	6.02	20240102	8980	-43.10	20230202	4030	26.80	20230614	0.71	N	275630	500	30 억	301328	N	N	N	N
103	20240103	151013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5130	40	2	0.79	43331710	8504	31.69	5100	5150	5060	6610	3570	5090	5096.47	5.01	-454	5470	5280	5050	4860	4630	5375	4955	30	1520	500	3350	10	1	6017989	309	16.29	1.11	12	0.14	315.00	4626.00	8980	20230202	-42.87	4030	20230614	27.30	5240	-2.10	20240102	4820	6.43	20240102	8980	-42.87	20230202	4030	27.30	20230614	0.71	N	275630	500	30 억	301328	N	N	N	N
104	20240103	141011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5130	40	2	0.79	37738340	7412	27.62	5100	5150	5060	6610	3570	5090	5091.85	5.01	-456	5470	5280	5050	4860	4630	5375	4955	30	1520	500	3350	10	1	6017989	309	16.29	1.11	12	0.12	315.00	4626.00	8980	20230202	-42.87	4030	20230614	27.30	5240	-2.10	20240102	4820	6.43	20240102	8980	-42.87	20230202	4030	27.30	20230614	0.71	N	275630	500	30 억	301328	N	N	N	N
105	20240103	131013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5080	-10	5	-0.20	36340080	7137	26.59	5100	5150	5060	6610	3570	5090	5092.20	5.01	-460	5470	5280	5050	4860	4630	5375	4955	30	1520	500	3350	10	1	6017989	306	16.13	1.10	12	0.12	315.00	4626.00	8980	20230202	-43.43	4030	20230614	26.05	5240	-3.05	20240102	4820	5.39	20240102	8980	-43.43	20230202	4030	26.05	20230614	0.71	N	275630	500	30 억	301328	N	N	N	N
106	20240103	121017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5100	10	2	0.20	29602200	5812	21.66	5100	5150	5060	6610	3570	5090	5094.28	5.01	-479	5470	5280	5050	4860	4630	5375	4955	30	1520	500	3350	10	1	6017989	307	16.19	1.10	12	0.10	315.00	4626.00	8980	20230202	-43.21	4030	20230614	26.55	5240	-2.67	20240102	4820	5.81	20240102	8980	-43.21	20230202	4030	26.55	20230614	0.71	N	275630	500	30 억	301328	N	N	N	N
107	20240103	111013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5110	20	2	0.39	26659490	5238	19.52	5100	5140	5060	6610	3570	5090	5089.50	5.01	-480	5470	5280	5050	4860	4630	5375	4955	30	1520	500	3350	10	1	6017989	308	16.22	1.10	12	0.09	315.00	4626.00	8980	20230202	-43.10	4030	20230614	26.80	5240	-2.48	20240102	4820	6.02	20240102	8980	-43.10	20230202	4030	26.80	20230614	0.71	N	275630	500	30 억	301328	N	N	N	N
108	20240103	101013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5120	30	2	0.59	23661160	4648	17.32	5100	5140	5060	6610	3570	5090	5090.86	5.01	-389	5470	5280	5050	4860	4630	5375	4955	30	1520	500	3350	10	1	6017989	308	16.25	1.11	12	0.08	315.00	4626.00	8980	20230202	-42.98	4030	20230614	27.05	5240	-2.29	20240102	4820	6.22	20240102	8980	-42.98	20230202	4030	27.05	20230614	0.71	N	275630	500	30 억	301328	N	N	N	N
109	20240103	091013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5090	0	3	0.00	17311620	3400	12.67	5100	5100	5060	6610	3570	5090	5092.73	5.01	-331	5470	5280	5050	4860	4630	5375	4955	30	1520	500	3350	10	1	6017989	306	16.16	1.10	12	0.06	315.00	4626.00	8980	20230202	-43.32	4030	20230614	26.30	5240	-2.86	20240102	4820	5.60	20240102	8980	-43.32	20230202	4030	26.30	20230614	0.71	N	275630	500	30 억	301328	N	N	N	N
110	20240102	161010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5090	185	2	3.77	131942535	26818	157.23	4905	5240	4820	6370	3435	4905	4919.80	5.01	-410	5101	5002	4931	4832	4761	4967	4797	30	1465	500	3230	10	1	6017989	306	16.16	1.10	12	0.45	315.00	4626.00	8980	20230202	-43.32	4030	20230614	26.30	5240	-2.86	20240102	4820	5.60	20240102	8980	-43.32	20230202	4030	26.30	20230614	0.71	N	275630	500	30 억	301596	N	N	N	N
111	20240102	151010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	5120	215	2	4.38	127187235	25883	151.75	4905	5240	4820	6370	3435	4905	4913.93	5.01	-207	5101	5002	4931	4832	4761	4967	4797	30	1465	500	3230	10	1	6017989	308	16.25	1.11	12	0.43	315.00	4626.00	8980	20230202	-42.98	4030	20230614	27.05	5240	-2.29	20240102	4820	6.22	20240102	8980	-42.98	20230202	4030	27.05	20230614	0.71	N	275630	500	30 억	301596	N	N	N	N
112	20240102	141011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4905	0	3	0.00	113532965	23184	135.93	4905	4935	4820	6370	3435	4905	4897.04	5.01	-234	5101	5002	4931	4832	4761	4967	4797	30	1465	500	3230	5	1	6017989	295	15.57	1.06	12	0.39	315.00	4626.00	8980	20230202	-45.38	4030	20230614	21.71	4935	-0.61	20240102	4820	1.76	20240102	8980	-45.38	20230202	4030	21.71	20230614	0.71	N	275630	500	30 억	301596	N	N	N	N
113	20240102	131005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4900	-5	5	-0.10	62214275	12680	74.34	4905	4935	4820	6370	3435	4905	4906.49	5.01	-312	5101	5002	4931	4832	4761	4967	4797	30	1465	500	3230	5	1	6017989	295	15.56	1.06	12	0.21	315.00	4626.00	8980	20230202	-45.43	4030	20230614	21.59	4935	-0.71	20240102	4820	1.66	20240102	8980	-45.43	20230202	4030	21.59	20230614	0.71	N	275630	500	30 억	301596	N	N	N	N
114	20240102	121004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4890	-15	5	-0.31	56573100	11527	67.58	4905	4935	4820	6370	3435	4905	4907.88	5.01	-341	5101	5002	4931	4832	4761	4967	4797	30	1465	500	3230	5	1	6017989	294	15.52	1.06	12	0.19	315.00	4626.00	8980	20230202	-45.55	4030	20230614	21.34	4935	-0.91	20240102	4820	1.45	20240102	8980	-45.55	20230202	4030	21.34	20230614	0.71	N	275630	500	30 억	301596	N	N	N	N
115	20240102	111003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4905	0	3	0.00	43503620	8858	51.93	4905	4935	4905	6370	3435	4905	4911.22	5.01	-396	5101	5002	4931	4832	4761	4967	4797	30	1465	500	3230	5	1	6017989	295	15.57	1.06	12	0.15	315.00	4626.00	8980	20230202	-45.38	4030	20230614	21.71	4935	-0.61	20240102	4905	0.00	20240102	8980	-45.38	20230202	4030	21.71	20230614	0.71	N	275630	500	30 억	301596	N	N	N	N
116	20240102	100956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4920	15	2	0.31	16938255	3447	20.21	4905	4935	4905	6370	3435	4905	4913.91	5.01	-244	5101	5002	4931	4832	4761	4967	4797	30	1465	500	3230	5	1	6017989	296	15.62	1.06	12	0.06	315.00	4626.00	8980	20230202	-45.21	4030	20230614	22.08	4935	-0.30	20240102	4905	0.31	20240102	8980	-45.21	20230202	4030	22.08	20230614	0.71	N	275630	500	30 억	301596	N	N	N	N
117	20240102	090943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4905	0	3	0.00	0	0	0.00	0	0	0	6370	3435	4905	0.00	5.01	0	5101	5002	4931	4832	4761	4967	4797	30	1465	500	3230	5	1	6017989	295	15.57	1.06	12	0.00	315.00	4626.00	8980	20230202	-45.38	4030	20230614	21.71	0	0.00	0	0	0.00	0	8980	-45.38	20230202	4030	21.71	20230614	0.71	N	275630	500	30 억	301596	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History