KissMeData/070300/price/prices-20240101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	120631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3145	25	2	0.80	51649670	16383	23.30	3120	3190	3120	4055	2185	3120	3152.64	16.81	567	3233	3176	3068	3011	2903	3205	3040	37	935	500	2180	5	1	7366074	232	25.99	0.94	12	0.22	121.00	3331.00	3430	20230221	-8.31	2405	20231020	30.77	3190	-1.41	20240123	2780	13.13	20240118	3430	-8.31	20230221	2405	30.77	20231020	0.52	N	070300	500	36 억	1237972	N	N	N	N
3	20240123	110629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3145	25	2	0.80	49938625	15839	22.53	3120	3190	3120	4055	2185	3120	3152.89	16.81	555	3233	3176	3068	3011	2903	3205	3040	37	935	500	2180	5	1	7366074	232	25.99	0.94	12	0.22	121.00	3331.00	3430	20230221	-8.31	2405	20231020	30.77	3190	-1.41	20240123	2780	13.13	20240118	3430	-8.31	20230221	2405	30.77	20231020	0.52	N	070300	500	36 억	1237972	N	N	N	N
4	20240123	100629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3160	40	2	1.28	36141780	11453	16.29	3120	3190	3120	4055	2185	3120	3155.66	16.81	477	3233	3176	3068	3011	2903	3205	3040	37	935	500	2180	5	1	7366074	233	26.12	0.95	12	0.16	121.00	3331.00	3430	20230221	-7.87	2405	20231020	31.39	3190	-0.94	20240123	2780	13.67	20240118	3430	-7.87	20230221	2405	31.39	20231020	0.52	N	070300	500	36 억	1237972	N	N	N	N
5	20240123	090630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3135	15	2	0.48	7427135	2374	3.38	3120	3150	3120	4055	2185	3120	3128.53	16.81	-94	3233	3176	3068	3011	2903	3205	3040	37	935	500	2180	5	1	7366074	231	25.91	0.94	12	0.03	121.00	3331.00	3430	20230221	-8.60	2405	20231020	30.35	3150	-0.48	20240123	2780	12.77	20240118	3430	-8.60	20230221	2405	30.35	20231020	0.52	N	070300	500	36 억	1237972	N	N	N	N
6	20240119	160625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2960	60	2	2.07	34789390	11836	74.12	2900	3000	2900	3770	2030	2900	2939.29	16.78	-115	3046	2972	2876	2802	2706	2925	2755	37	870	500	2030	5	1	7366074	218	24.46	0.89	12	0.16	121.00	3331.00	3430	20230221	-13.70	2405	20231020	23.08	3120	-5.13	20240109	2780	6.47	20240118	3430	-13.70	20230221	2405	23.08	20231020	0.54	N	070300	500	36 억	1235914	N	N	N	N
7	20240119	150627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2970	70	2	2.41	34552615	11756	73.62	2900	3000	2900	3770	2030	2900	2939.15	16.78	-109	3046	2972	2876	2802	2706	2925	2755	37	870	500	2030	5	1	7366074	219	24.55	0.89	12	0.16	121.00	3331.00	3430	20230221	-13.41	2405	20231020	23.49	3120	-4.81	20240109	2780	6.83	20240118	3430	-13.41	20230221	2405	23.49	20231020	0.54	N	070300	500	36 억	1235914	N	N	N	N
8	20240119	140626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2965	65	2	2.24	30325525	10329	64.68	2900	3000	2900	3770	2030	2900	2935.96	16.78	-107	3046	2972	2876	2802	2706	2925	2755	37	870	500	2030	5	1	7366074	218	24.50	0.89	12	0.14	121.00	3331.00	3430	20230221	-13.56	2405	20231020	23.28	3120	-4.97	20240109	2780	6.65	20240118	3430	-13.56	20230221	2405	23.28	20231020	0.54	N	070300	500	36 억	1235914	N	N	N	N
9	20240119	130626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2965	65	2	2.24	29122755	9924	62.15	2900	3000	2900	3770	2030	2900	2934.58	16.78	-107	3046	2972	2876	2802	2706	2925	2755	37	870	500	2030	5	1	7366074	218	24.50	0.89	12	0.13	121.00	3331.00	3430	20230221	-13.56	2405	20231020	23.28	3120	-4.97	20240109	2780	6.65	20240118	3430	-13.56	20230221	2405	23.28	20231020	0.54	N	070300	500	36 억	1235914	N	N	N	N
10	20240119	120629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2985	85	2	2.93	28469340	9703	60.76	2900	3000	2900	3770	2030	2900	2934.08	16.78	-19	3046	2972	2876	2802	2706	2925	2755	37	870	500	2030	5	1	7366074	220	24.67	0.90	12	0.13	121.00	3331.00	3430	20230221	-12.97	2405	20231020	24.12	3120	-4.33	20240109	2780	7.37	20240118	3430	-12.97	20230221	2405	24.12	20231020	0.54	N	070300	500	36 억	1235914	N	N	N	N
11	20240119	110628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	15	2	0.52	16299850	5609	35.12	2900	2945	2900	3770	2030	2900	2906.02	16.78	-62	3046	2972	2876	2802	2706	2925	2755	37	870	500	2030	5	1	7366074	215	24.09	0.88	12	0.08	121.00	3331.00	3430	20230221	-15.01	2405	20231020	21.21	3120	-6.57	20240109	2780	4.86	20240118	3430	-15.01	20230221	2405	21.21	20231020	0.54	N	070300	500	36 억	1235914	N	N	N	N
12	20240119	100632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	30	2	1.03	13677525	4713	29.51	2900	2945	2900	3770	2030	2900	2902.08	16.78	-65	3046	2972	2876	2802	2706	2925	2755	37	870	500	2030	5	1	7366074	216	24.21	0.88	12	0.06	121.00	3331.00	3430	20230221	-14.58	2405	20231020	21.83	3120	-6.09	20240109	2780	5.40	20240118	3430	-14.58	20230221	2405	21.83	20231020	0.54	N	070300	500	36 억	1235914	N	N	N	N
13	20240119	090624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	20	2	0.69	12636390	4357	27.28	2900	2920	2900	3770	2030	2900	2900.25	16.78	-91	3046	2972	2876	2802	2706	2925	2755	37	870	500	2030	5	1	7366074	215	24.13	0.88	12	0.06	121.00	3331.00	3430	20230221	-14.87	2405	20231020	21.41	3120	-6.41	20240109	2780	5.04	20240118	3430	-14.87	20230221	2405	21.41	20231020	0.54	N	070300	500	36 억	1235914	N	N	N	N
14	20240118	160624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	-50	5	-1.69	46300075	15969	356.29	2940	2950	2780	3835	2065	2950	2899.15	16.78	-428	3023	2986	2938	2901	2853	2962	2877	37	885	500	2060	5	1	7366074	214	23.97	0.87	12	0.22	121.00	3331.00	3430	20230221	-15.45	2405	20231020	20.58	3120	-7.05	20240109	2780	4.32	20240118	3430	-15.45	20230221	2405	20.58	20231020	0.54	N	070300	500	36 억	1236251	N	N	N	N
15	20240118	150625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2950	0	3	0.00	24669785	8388	187.15	2940	2950	2920	3835	2065	2950	2941.01	16.78	-367	3023	2986	2938	2901	2853	2962	2877	37	885	500	2060	5	1	7366074	217	24.38	0.89	12	0.11	121.00	3331.00	3430	20230221	-13.99	2405	20231020	22.66	3120	-5.45	20240109	2850	3.51	20240112	3430	-13.99	20230221	2405	22.66	20231020	0.54	N	070300	500	36 억	1236251	N	N	N	N
16	20240118	140626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2945	-5	5	-0.17	23652045	8043	179.45	2940	2950	2920	3835	2065	2950	2940.62	16.78	-365	3023	2986	2938	2901	2853	2962	2877	37	885	500	2060	5	1	7366074	217	24.34	0.88	12	0.11	121.00	3331.00	3430	20230221	-14.14	2405	20231020	22.45	3120	-5.61	20240109	2850	3.33	20240112	3430	-14.14	20230221	2405	22.45	20231020	0.54	N	070300	500	36 억	1236251	N	N	N	N
17	20240118	130625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	-20	5	-0.68	21210470	7215	160.98	2940	2950	2920	3835	2065	2950	2939.68	16.78	-334	3023	2986	2938	2901	2853	2962	2877	37	885	500	2060	5	1	7366074	216	24.21	0.88	12	0.10	121.00	3331.00	3430	20230221	-14.58	2405	20231020	21.83	3120	-6.09	20240109	2850	2.81	20240112	3430	-14.58	20230221	2405	21.83	20231020	0.54	N	070300	500	36 억	1236251	N	N	N	N
18	20240118	120626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2945	-5	5	-0.17	12945830	4412	98.44	2940	2945	2920	3835	2065	2950	2933.98	16.78	-351	3023	2986	2938	2901	2853	2962	2877	37	885	500	2060	5	1	7366074	217	24.34	0.88	12	0.06	121.00	3331.00	3430	20230221	-14.14	2405	20231020	22.45	3120	-5.61	20240109	2850	3.33	20240112	3430	-14.14	20230221	2405	22.45	20231020	0.54	N	070300	500	36 억	1236251	N	N	N	N
19	20240118	110626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2945	-5	5	-0.17	12499765	4260	95.05	2940	2945	2920	3835	2065	2950	2933.96	16.78	-351	3023	2986	2938	2901	2853	2962	2877	37	885	500	2060	5	1	7366074	217	24.34	0.88	12	0.06	121.00	3331.00	3430	20230221	-14.14	2405	20231020	22.45	3120	-5.61	20240109	2850	3.33	20240112	3430	-14.14	20230221	2405	22.45	20231020	0.54	N	070300	500	36 억	1236251	N	N	N	N
20	20240118	100624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	-20	5	-0.68	7850975	2674	59.66	2940	2945	2920	3835	2065	2950	2935.67	16.78	-350	3023	2986	2938	2901	2853	2962	2877	37	885	500	2060	5	1	7366074	216	24.21	0.88	12	0.04	121.00	3331.00	3430	20230221	-14.58	2405	20231020	21.83	3120	-6.09	20240109	2850	2.81	20240112	3430	-14.58	20230221	2405	21.83	20231020	0.54	N	070300	500	36 억	1236251	N	N	N	N
21	20240118	090624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2935	-15	5	-0.51	4248215	1445	32.24	2940	2940	2920	3835	2065	2950	2939.44	16.78	-322	3023	2986	2938	2901	2853	2962	2877	37	885	500	2060	5	1	7366074	216	24.26	0.88	12	0.02	121.00	3331.00	3430	20230221	-14.43	2405	20231020	22.04	3120	-5.93	20240109	2850	2.98	20240112	3430	-14.43	20230221	2405	22.04	20231020	0.54	N	070300	500	36 억	1236251	N	N	N	N
22	20240117	160622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2950	-30	5	-1.01	12539805	4272	80.85	2975	2975	2890	3870	2090	2980	2935.35	16.78	36	3026	3002	2966	2942	2906	2985	2925	37	890	500	2080	5	1	7366074	217	24.38	0.89	12	0.06	121.00	3331.00	3430	20230221	-13.99	2405	20231020	22.66	3120	-5.45	20240109	2850	3.51	20240112	3430	-13.99	20230221	2405	22.66	20231020	0.54	N	070300	500	36 억	1236124	N	N	N	N
23	20240117	150625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2950	-30	5	-1.01	10489555	3577	67.69	2975	2975	2890	3870	2090	2980	2932.50	16.78	36	3026	3002	2966	2942	2906	2985	2925	37	890	500	2080	5	1	7366074	217	24.38	0.89	12	0.05	121.00	3331.00	3430	20230221	-13.99	2405	20231020	22.66	3120	-5.45	20240109	2850	3.51	20240112	3430	-13.99	20230221	2405	22.66	20231020	0.54	N	070300	500	36 억	1236124	N	N	N	N
24	20240117	140624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2950	-30	5	-1.01	9308455	3174	60.07	2975	2975	2890	3870	2090	2980	2932.72	16.78	39	3026	3002	2966	2942	2906	2985	2925	37	890	500	2080	5	1	7366074	217	24.38	0.89	12	0.04	121.00	3331.00	3430	20230221	-13.99	2405	20231020	22.66	3120	-5.45	20240109	2850	3.51	20240112	3430	-13.99	20230221	2405	22.66	20231020	0.54	N	070300	500	36 억	1236124	N	N	N	N
25	20240117	130624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2940	-40	5	-1.34	7261135	2471	46.76	2975	2975	2890	3870	2090	2980	2938.54	16.78	-42	3026	3002	2966	2942	2906	2985	2925	37	890	500	2080	5	1	7366074	217	24.30	0.88	12	0.03	121.00	3331.00	3430	20230221	-14.29	2405	20231020	22.25	3120	-5.77	20240109	2850	3.16	20240112	3430	-14.29	20230221	2405	22.25	20231020	0.54	N	070300	500	36 억	1236124	N	N	N	N
26	20240117	120625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2925	-55	5	-1.85	4812500	1638	31.00	2975	2975	2890	3870	2090	2980	2938.03	16.78	-61	3026	3002	2966	2942	2906	2985	2925	37	890	500	2080	5	1	7366074	215	24.17	0.88	12	0.02	121.00	3331.00	3430	20230221	-14.72	2405	20231020	21.62	3120	-6.25	20240109	2850	2.63	20240112	3430	-14.72	20230221	2405	21.62	20231020	0.54	N	070300	500	36 억	1236124	N	N	N	N
27	20240117	110625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	-50	5	-1.68	4360895	1483	28.07	2975	2975	2890	3870	2090	2980	2940.59	16.78	-59	3026	3002	2966	2942	2906	2985	2925	37	890	500	2080	5	1	7366074	216	24.21	0.88	12	0.02	121.00	3331.00	3430	20230221	-14.58	2405	20231020	21.83	3120	-6.09	20240109	2850	2.81	20240112	3430	-14.58	20230221	2405	21.83	20231020	0.54	N	070300	500	36 억	1236124	N	N	N	N
28	20240117	100622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2950	-30	5	-1.01	2224595	753	14.25	2975	2975	2915	3870	2090	2980	2954.31	16.78	-120	3026	3002	2966	2942	2906	2985	2925	37	890	500	2080	5	1	7366074	217	24.38	0.89	12	0.01	121.00	3331.00	3430	20230221	-13.99	2405	20231020	22.66	3120	-5.45	20240109	2850	3.51	20240112	3430	-13.99	20230221	2405	22.66	20231020	0.54	N	070300	500	36 억	1236124	N	N	N	N
29	20240117	090624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2970	-10	5	-0.34	1734765	587	11.11	2975	2975	2915	3870	2090	2980	2955.31	16.78	-111	3026	3002	2966	2942	2906	2985	2925	37	890	500	2080	5	1	7366074	219	24.55	0.89	12	0.01	121.00	3331.00	3430	20230221	-13.41	2405	20231020	23.49	3120	-4.81	20240109	2850	4.21	20240112	3430	-13.41	20230221	2405	23.49	20231020	0.54	N	070300	500	36 억	1236124	N	N	N	N
30	20240116	160622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2980	-10	5	-0.33	15749370	5284	39.92	2990	2990	2930	3885	2095	2990	2980.58	16.78	-60	3073	3031	2948	2906	2823	3052	2927	37	895	500	2090	5	1	7366074	220	24.63	0.89	12	0.07	121.00	3331.00	3430	20230221	-13.12	2405	20231020	23.91	3120	-4.49	20240109	2850	4.56	20240112	3430	-13.12	20230221	2405	23.91	20231020	0.54	N	070300	500	36 억	1236073	N	N	N	N
31	20240116	150622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2980	-10	5	-0.33	15112425	5070	38.30	2990	2990	2930	3885	2095	2990	2980.75	16.78	-57	3073	3031	2948	2906	2823	3052	2927	37	895	500	2090	5	1	7366074	220	24.63	0.89	12	0.07	121.00	3331.00	3430	20230221	-13.12	2405	20231020	23.91	3120	-4.49	20240109	2850	4.56	20240112	3430	-13.12	20230221	2405	23.91	20231020	0.54	N	070300	500	36 억	1236073	N	N	N	N
32	20240116	140623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2985	-5	5	-0.17	14878265	4991	37.70	2990	2990	2930	3885	2095	2990	2981.02	16.78	-55	3073	3031	2948	2906	2823	3052	2927	37	895	500	2090	5	1	7366074	220	24.67	0.90	12	0.07	121.00	3331.00	3430	20230221	-12.97	2405	20231020	24.12	3120	-4.33	20240109	2850	4.74	20240112	3430	-12.97	20230221	2405	24.12	20231020	0.54	N	070300	500	36 억	1236073	N	N	N	N
33	20240116	130623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	0	3	0.00	14346615	4812	36.35	2990	2990	2930	3885	2095	2990	2981.42	16.78	-52	3073	3031	2948	2906	2823	3052	2927	37	895	500	2090	5	1	7366074	220	24.71	0.90	12	0.07	121.00	3331.00	3430	20230221	-12.83	2405	20231020	24.32	3120	-4.17	20240109	2850	4.91	20240112	3430	-12.83	20230221	2405	24.32	20231020	0.54	N	070300	500	36 억	1236073	N	N	N	N
34	20240116	120622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2980	-10	5	-0.33	12486520	4189	31.65	2990	2990	2930	3885	2095	2990	2980.79	16.78	-40	3073	3031	2948	2906	2823	3052	2927	37	895	500	2090	5	1	7366074	220	24.63	0.89	12	0.06	121.00	3331.00	3430	20230221	-13.12	2405	20231020	23.91	3120	-4.49	20240109	2850	4.56	20240112	3430	-13.12	20230221	2405	23.91	20231020	0.54	N	070300	500	36 억	1236073	N	N	N	N
35	20240116	110620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2985	-5	5	-0.17	12240350	4106	31.02	2990	2990	2930	3885	2095	2990	2981.09	16.78	-39	3073	3031	2948	2906	2823	3052	2927	37	895	500	2090	5	1	7366074	220	24.67	0.90	12	0.06	121.00	3331.00	3430	20230221	-12.97	2405	20231020	24.12	3120	-4.33	20240109	2850	4.74	20240112	3430	-12.97	20230221	2405	24.12	20231020	0.54	N	070300	500	36 억	1236073	N	N	N	N
36	20240116	100622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2985	-5	5	-0.17	10150175	3406	25.73	2990	2990	2930	3885	2095	2990	2980.09	16.78	-19	3073	3031	2948	2906	2823	3052	2927	37	895	500	2090	5	1	7366074	220	24.67	0.90	12	0.05	121.00	3331.00	3430	20230221	-12.97	2405	20231020	24.12	3120	-4.33	20240109	2850	4.74	20240112	3430	-12.97	20230221	2405	24.12	20231020	0.54	N	070300	500	36 억	1236073	N	N	N	N
37	20240116	090620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	0	3	0.00	7791320	2611	19.73	2990	2990	2950	3885	2095	2990	2984.04	16.78	34	3073	3031	2948	2906	2823	3052	2927	37	895	500	2090	5	1	7366074	220	24.71	0.90	12	0.04	121.00	3331.00	3430	20230221	-12.83	2405	20231020	24.32	3120	-4.17	20240109	2850	4.91	20240112	3430	-12.83	20230221	2405	24.32	20231020	0.54	N	070300	500	36 억	1236073	N	N	N	N
38	20240115	160619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	-15	5	-0.50	38968065	13237	119.55	2960	2990	2865	3905	2105	3005	2943.84	16.78	1	3135	3070	2960	2895	2785	3015	2840	37	900	500	2100	5	1	7366074	220	24.71	0.90	12	0.18	121.00	3331.00	3430	20230221	-12.83	2405	20231020	24.32	3120	-4.17	20240109	2850	4.91	20240112	3430	-12.83	20230221	2405	24.32	20231020	0.54	N	070300	500	36 억	1235963	N	N	N	N
39	20240115	150621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2975	-30	5	-1.00	33130285	11277	101.85	2960	2975	2865	3905	2105	3005	2937.82	16.78	356	3135	3070	2960	2895	2785	3015	2840	37	900	500	2100	5	1	7366074	219	24.59	0.89	12	0.15	121.00	3331.00	3430	20230221	-13.27	2405	20231020	23.70	3120	-4.65	20240109	2850	4.39	20240112	3430	-13.27	20230221	2405	23.70	20231020	0.54	N	070300	500	36 억	1235963	N	N	N	N
40	20240115	140621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2970	-35	5	-1.16	32050365	10914	98.57	2960	2975	2865	3905	2105	3005	2936.58	16.78	356	3135	3070	2960	2895	2785	3015	2840	37	900	500	2100	5	1	7366074	219	24.55	0.89	12	0.15	121.00	3331.00	3430	20230221	-13.41	2405	20231020	23.49	3120	-4.81	20240109	2850	4.21	20240112	3430	-13.41	20230221	2405	23.49	20231020	0.54	N	070300	500	36 억	1235963	N	N	N	N
41	20240115	130620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2970	-35	5	-1.16	31622610	10770	97.27	2960	2975	2865	3905	2105	3005	2936.12	16.78	357	3135	3070	2960	2895	2785	3015	2840	37	900	500	2100	5	1	7366074	219	24.55	0.89	12	0.15	121.00	3331.00	3430	20230221	-13.41	2405	20231020	23.49	3120	-4.81	20240109	2850	4.21	20240112	3430	-13.41	20230221	2405	23.49	20231020	0.54	N	070300	500	36 억	1235963	N	N	N	N
42	20240115	120620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2975	-30	5	-1.00	30942135	10540	95.20	2960	2975	2865	3905	2105	3005	2935.63	16.78	362	3135	3070	2960	2895	2785	3015	2840	37	900	500	2100	5	1	7366074	219	24.59	0.89	12	0.14	121.00	3331.00	3430	20230221	-13.27	2405	20231020	23.70	3120	-4.65	20240109	2850	4.39	20240112	3430	-13.27	20230221	2405	23.70	20231020	0.54	N	070300	500	36 억	1235963	N	N	N	N
43	20240115	110619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2940	-65	5	-2.16	28281960	9637	87.04	2960	2975	2865	3905	2105	3005	2934.67	16.78	482	3135	3070	2960	2895	2785	3015	2840	37	900	500	2100	5	1	7366074	217	24.30	0.88	12	0.13	121.00	3331.00	3430	20230221	-14.29	2405	20231020	22.25	3120	-5.77	20240109	2850	3.16	20240112	3430	-14.29	20230221	2405	22.25	20231020	0.54	N	070300	500	36 억	1235963	N	N	N	N
44	20240115	100617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2940	-65	5	-2.16	22703430	7738	69.89	2960	2975	2865	3905	2105	3005	2933.94	16.78	546	3135	3070	2960	2895	2785	3015	2840	37	900	500	2100	5	1	7366074	217	24.30	0.88	12	0.11	121.00	3331.00	3430	20230221	-14.29	2405	20231020	22.25	3120	-5.77	20240109	2850	3.16	20240112	3430	-14.29	20230221	2405	22.25	20231020	0.54	N	070300	500	36 억	1235963	N	N	N	N
45	20240115	090619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2955	-50	5	-1.66	8465430	2860	25.83	2960	2975	2955	3905	2105	3005	2959.81	16.78	108	3135	3070	2960	2895	2785	3015	2840	37	900	500	2100	5	1	7366074	218	24.42	0.89	12	0.04	121.00	3331.00	3430	20230221	-13.85	2405	20231020	22.87	3120	-5.29	20240109	2850	3.68	20240112	3430	-13.85	20230221	2405	22.87	20231020	0.54	N	070300	500	36 억	1235963	N	N	N	N
46	20240112	160616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3005	-40	5	-1.31	32989795	11072	206.99	3025	3025	2850	3955	2135	3045	2979.56	16.79	-460	3098	3071	3023	2996	2948	3047	2972	37	910	500	2130	5	1	7366074	221	24.83	0.90	12	0.15	121.00	3331.00	3430	20230221	-12.39	2405	20231020	24.95	3120	-3.69	20240109	2850	5.44	20240112	3430	-12.39	20230221	2405	24.95	20231020	0.54	N	070300	500	36 억	1236423	N	N	N	N
47	20240112	150618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	-55	5	-1.81	31398310	10541	197.06	3025	3025	2850	3955	2135	3045	2978.68	16.79	-428	3098	3071	3023	2996	2948	3047	2972	37	910	500	2130	5	1	7366074	220	24.71	0.90	12	0.14	121.00	3331.00	3430	20230221	-12.83	2405	20231020	24.32	3120	-4.17	20240109	2850	4.91	20240112	3430	-12.83	20230221	2405	24.32	20231020	0.54	N	070300	500	36 억	1236423	N	N	N	N
48	20240112	140617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2960	-85	5	-2.79	26717460	8957	167.45	3025	3025	2850	3955	2135	3045	2982.85	16.79	-301	3098	3071	3023	2996	2948	3047	2972	37	910	500	2130	5	1	7366074	218	24.46	0.89	12	0.12	121.00	3331.00	3430	20230221	-13.70	2405	20231020	23.08	3120	-5.13	20240109	2850	3.86	20240112	3430	-13.70	20230221	2405	23.08	20231020	0.54	N	070300	500	36 억	1236423	N	N	N	N
49	20240112	130615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3000	-45	5	-1.48	21300635	7136	133.41	3025	3025	2850	3955	2135	3045	2984.95	16.79	-417	3098	3071	3023	2996	2948	3047	2972	37	910	500	2130	5	1	7366074	221	24.79	0.90	12	0.10	121.00	3331.00	3430	20230221	-12.54	2405	20231020	24.74	3120	-3.85	20240109	2850	5.26	20240112	3430	-12.54	20230221	2405	24.74	20231020	0.54	N	070300	500	36 억	1236423	N	N	N	N
50	20240112	120618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3005	-40	5	-1.31	20640225	6915	129.28	3025	3025	2850	3955	2135	3045	2984.84	16.79	-410	3098	3071	3023	2996	2948	3047	2972	37	910	500	2130	5	1	7366074	221	24.83	0.90	12	0.09	121.00	3331.00	3430	20230221	-12.39	2405	20231020	24.95	3120	-3.69	20240109	2850	5.44	20240112	3430	-12.39	20230221	2405	24.95	20231020	0.54	N	070300	500	36 억	1236423	N	N	N	N
51	20240112	110615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3005	-40	5	-1.31	20234550	6780	126.75	3025	3025	2850	3955	2135	3045	2984.44	16.79	-410	3098	3071	3023	2996	2948	3047	2972	37	910	500	2130	5	1	7366074	221	24.83	0.90	12	0.09	121.00	3331.00	3430	20230221	-12.39	2405	20231020	24.95	3120	-3.69	20240109	2850	5.44	20240112	3430	-12.39	20230221	2405	24.95	20231020	0.54	N	070300	500	36 억	1236423	N	N	N	N
52	20240112	100615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2995	-50	5	-1.64	19250600	6452	120.62	3025	3025	2850	3955	2135	3045	2983.65	16.79	-406	3098	3071	3023	2996	2948	3047	2972	37	910	500	2130	5	1	7366074	221	24.75	0.90	12	0.09	121.00	3331.00	3430	20230221	-12.68	2405	20231020	24.53	3120	-4.01	20240109	2850	5.09	20240112	3430	-12.68	20230221	2405	24.53	20231020	0.54	N	070300	500	36 억	1236423	N	N	N	N
53	20240112	090615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	-20	5	-0.66	1037595	343	6.41	3025	3025	3025	3955	2135	3045	3025.00	16.79	-49	3098	3071	3023	2996	2948	3047	2972	37	910	500	2130	5	1	7366074	223	25.00	0.91	12	0.00	121.00	3331.00	3430	20230221	-11.81	2405	20231020	25.78	3120	-3.04	20240109	2940	2.89	20240102	3430	-11.81	20230221	2405	25.78	20231020	0.54	N	070300	500	36 억	1236423	N	N	N	N
54	20240111	160612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	15	2	0.50	16085320	5349	67.53	3050	3050	2975	3935	2125	3030	3007.16	16.78	127	3136	3082	3036	2982	2936	3080	2980	37	905	500	2120	5	1	7366074	224	25.17	0.91	12	0.07	121.00	3331.00	3430	20230221	-11.22	2405	20231020	26.61	3120	-2.40	20240109	2940	3.57	20240102	3430	-11.22	20230221	2405	26.61	20231020	0.55	N	070300	500	36 억	1236274	N	N	N	N
55	20240111	150616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3015	-15	5	-0.50	15509995	5160	65.14	3050	3050	2975	3935	2125	3030	3005.81	16.78	156	3136	3082	3036	2982	2936	3080	2980	37	905	500	2120	5	1	7366074	222	24.92	0.91	12	0.07	121.00	3331.00	3430	20230221	-12.10	2405	20231020	25.36	3120	-3.37	20240109	2940	2.55	20240102	3430	-12.10	20230221	2405	25.36	20231020	0.55	N	070300	500	36 억	1236274	N	N	N	N
56	20240111	140615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	-40	5	-1.32	11823955	3931	49.63	3050	3050	2975	3935	2125	3030	3007.87	16.78	163	3136	3082	3036	2982	2936	3080	2980	37	905	500	2120	5	1	7366074	220	24.71	0.90	12	0.05	121.00	3331.00	3430	20230221	-12.83	2405	20231020	24.32	3120	-4.17	20240109	2940	1.70	20240102	3430	-12.83	20230221	2405	24.32	20231020	0.55	N	070300	500	36 억	1236274	N	N	N	N
57	20240111	130613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3005	-25	5	-0.83	10514340	3494	44.11	3050	3050	2985	3935	2125	3030	3009.26	16.78	168	3136	3082	3036	2982	2936	3080	2980	37	905	500	2120	5	1	7366074	221	24.83	0.90	12	0.05	121.00	3331.00	3430	20230221	-12.39	2405	20231020	24.95	3120	-3.69	20240109	2940	2.21	20240102	3430	-12.39	20230221	2405	24.95	20231020	0.55	N	070300	500	36 억	1236274	N	N	N	N
58	20240111	120613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3010	-20	5	-0.66	7309340	2422	30.58	3050	3050	2985	3935	2125	3030	3017.89	16.78	102	3136	3082	3036	2982	2936	3080	2980	37	905	500	2120	5	1	7366074	222	24.88	0.90	12	0.03	121.00	3331.00	3430	20230221	-12.24	2405	20231020	25.16	3120	-3.53	20240109	2940	2.38	20240102	3430	-12.24	20230221	2405	25.16	20231020	0.55	N	070300	500	36 억	1236274	N	N	N	N
59	20240111	110616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	10	2	0.33	2537065	836	10.55	3050	3050	3015	3935	2125	3030	3034.77	16.78	-9	3136	3082	3036	2982	2936	3080	2980	37	905	500	2120	5	1	7366074	224	25.12	0.91	12	0.01	121.00	3331.00	3430	20230221	-11.37	2405	20231020	26.40	3120	-2.56	20240109	2940	3.40	20240102	3430	-11.37	20230221	2405	26.40	20231020	0.55	N	070300	500	36 억	1236274	N	N	N	N
60	20240111	100614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	0	3	0.00	2021955	666	8.41	3050	3050	3015	3935	2125	3030	3035.97	16.78	-7	3136	3082	3036	2982	2936	3080	2980	37	905	500	2120	5	1	7366074	223	25.04	0.91	12	0.01	121.00	3331.00	3430	20230221	-11.66	2405	20231020	25.99	3120	-2.88	20240109	2940	3.06	20240102	3430	-11.66	20230221	2405	25.99	20231020	0.55	N	070300	500	36 억	1236274	N	N	N	N
61	20240111	090613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	20	2	0.66	1320495	434	5.48	3050	3050	3030	3935	2125	3030	3042.62	16.78	0	3136	3082	3036	2982	2936	3080	2980	37	905	500	2120	5	1	7366074	225	25.21	0.92	12	0.01	121.00	3331.00	3430	20230221	-11.08	2405	20231020	26.82	3120	-2.24	20240109	2940	3.74	20240102	3430	-11.08	20230221	2405	26.82	20231020	0.55	N	070300	500	36 억	1236274	N	N	N	N
62	20240110	160611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	0	3	0.00	23944920	7921	89.81	3030	3090	2990	3935	2125	3030	3022.97	16.78	-82	3166	3097	3051	2982	2936	3075	2960	37	905	500	2120	5	1	7366074	223	25.04	0.91	12	0.11	121.00	3331.00	3430	20230221	-11.66	2405	20231020	25.99	3120	-2.88	20240109	2940	3.06	20240102	3430	-11.66	20230221	2405	25.99	20231020	0.61	N	070300	500	36 억	1236356	N	N	N	N
63	20240110	150613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	-5	5	-0.17	13854935	4575	51.87	3030	3090	3000	3935	2125	3030	3028.40	16.78	-85	3166	3097	3051	2982	2936	3075	2960	37	905	500	2120	5	1	7366074	223	25.00	0.91	12	0.06	121.00	3331.00	3430	20230221	-11.81	2405	20231020	25.78	3120	-3.04	20240109	2940	2.89	20240102	3430	-11.81	20230221	2405	25.78	20231020	0.61	N	070300	500	36 억	1236356	N	N	N	N
64	20240110	140614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	5	2	0.17	11083075	3656	41.45	3030	3090	3000	3935	2125	3030	3031.48	16.78	-81	3166	3097	3051	2982	2936	3075	2960	37	905	500	2120	5	1	7366074	224	25.08	0.91	12	0.05	121.00	3331.00	3430	20230221	-11.52	2405	20231020	26.20	3120	-2.72	20240109	2940	3.23	20240102	3430	-11.52	20230221	2405	26.20	20231020	0.61	N	070300	500	36 억	1236356	N	N	N	N
65	20240110	130612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	-10	5	-0.33	10258595	3383	38.36	3030	3090	3000	3935	2125	3030	3032.40	16.78	-80	3166	3097	3051	2982	2936	3075	2960	37	905	500	2120	5	1	7366074	222	24.96	0.91	12	0.05	121.00	3331.00	3430	20230221	-11.95	2405	20231020	25.57	3120	-3.21	20240109	2940	2.72	20240102	3430	-11.95	20230221	2405	25.57	20231020	0.61	N	070300	500	36 억	1236356	N	N	N	N
66	20240110	120614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	5	2	0.17	10107595	3333	37.79	3030	3090	3000	3935	2125	3030	3032.58	16.78	-80	3166	3097	3051	2982	2936	3075	2960	37	905	500	2120	5	1	7366074	224	25.08	0.91	12	0.05	121.00	3331.00	3430	20230221	-11.52	2405	20231020	26.20	3120	-2.72	20240109	2940	3.23	20240102	3430	-11.52	20230221	2405	26.20	20231020	0.61	N	070300	500	36 억	1236356	N	N	N	N
67	20240110	110612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	10	2	0.33	9817175	3237	36.70	3030	3090	3000	3935	2125	3030	3032.80	16.78	-78	3166	3097	3051	2982	2936	3075	2960	37	905	500	2120	5	1	7366074	224	25.12	0.91	12	0.04	121.00	3331.00	3430	20230221	-11.37	2405	20231020	26.40	3120	-2.56	20240109	2940	3.40	20240102	3430	-11.37	20230221	2405	26.40	20231020	0.61	N	070300	500	36 억	1236356	N	N	N	N
68	20240110	100612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	-10	5	-0.33	8717385	2874	32.59	3030	3090	3000	3935	2125	3030	3033.19	16.78	-57	3166	3097	3051	2982	2936	3075	2960	37	905	500	2120	5	1	7366074	222	24.96	0.91	12	0.04	121.00	3331.00	3430	20230221	-11.95	2405	20231020	25.57	3120	-3.21	20240109	2940	2.72	20240102	3430	-11.95	20230221	2405	25.57	20231020	0.61	N	070300	500	36 억	1236356	N	N	N	N
69	20240110	090611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3010	-20	5	-0.66	7952725	2621	29.72	3030	3090	3000	3935	2125	3030	3034.23	16.78	-42	3166	3097	3051	2982	2936	3075	2960	37	905	500	2120	5	1	7366074	222	24.88	0.90	12	0.04	121.00	3331.00	3430	20230221	-12.24	2405	20231020	25.16	3120	-3.53	20240109	2940	2.38	20240102	3430	-12.24	20230221	2405	25.16	20231020	0.61	N	070300	500	36 억	1236356	N	N	N	N
70	20240109	160610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	-5	5	-0.16	26784585	8820	124.23	3035	3120	3005	3945	2125	3035	3036.80	16.79	-60	3128	3081	3053	3006	2978	3067	2992	37	910	500	2120	5	1	7366074	223	25.04	0.91	12	0.12	121.00	3331.00	3430	20230221	-11.66	2405	20231020	25.99	3120	-2.88	20240109	2940	3.06	20240102	3430	-11.66	20230221	2405	25.99	20231020	0.65	N	070300	500	36 억	1236416	N	N	N	N
71	20240109	150611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	-5	5	-0.16	26554350	8744	123.15	3035	3120	3005	3945	2125	3035	3036.87	16.79	-56	3128	3081	3053	3006	2978	3067	2992	37	910	500	2120	5	1	7366074	223	25.04	0.91	12	0.12	121.00	3331.00	3430	20230221	-11.66	2405	20231020	25.99	3120	-2.88	20240109	2940	3.06	20240102	3430	-11.66	20230221	2405	25.99	20231020	0.65	N	070300	500	36 억	1236416	N	N	N	N
72	20240109	140611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	-5	5	-0.16	25784745	8490	119.58	3035	3120	3005	3945	2125	3035	3037.07	16.79	-53	3128	3081	3053	3006	2978	3067	2992	37	910	500	2120	5	1	7366074	223	25.04	0.91	12	0.12	121.00	3331.00	3430	20230221	-11.66	2405	20231020	25.99	3120	-2.88	20240109	2940	3.06	20240102	3430	-11.66	20230221	2405	25.99	20231020	0.65	N	070300	500	36 억	1236416	N	N	N	N
73	20240109	130610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	-5	5	-0.16	24736615	8144	114.70	3035	3120	3005	3945	2125	3035	3037.40	16.79	-53	3128	3081	3053	3006	2978	3067	2992	37	910	500	2120	5	1	7366074	223	25.04	0.91	12	0.11	121.00	3331.00	3430	20230221	-11.66	2405	20231020	25.99	3120	-2.88	20240109	2940	3.06	20240102	3430	-11.66	20230221	2405	25.99	20231020	0.65	N	070300	500	36 억	1236416	N	N	N	N
74	20240109	120616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	-10	5	-0.33	22850590	7521	105.93	3035	3120	3005	3945	2125	3035	3038.24	16.79	-50	3128	3081	3053	3006	2978	3067	2992	37	910	500	2120	5	1	7366074	223	25.00	0.91	12	0.10	121.00	3331.00	3430	20230221	-11.81	2405	20231020	25.78	3120	-3.04	20240109	2940	2.89	20240102	3430	-11.81	20230221	2405	25.78	20231020	0.65	N	070300	500	36 억	1236416	N	N	N	N
75	20240109	110612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	-5	5	-0.16	21169275	6965	98.10	3035	3120	3005	3945	2125	3035	3039.38	16.79	-49	3128	3081	3053	3006	2978	3067	2992	37	910	500	2120	5	1	7366074	223	25.04	0.91	12	0.09	121.00	3331.00	3430	20230221	-11.66	2405	20231020	25.99	3120	-2.88	20240109	2940	3.06	20240102	3430	-11.66	20230221	2405	25.99	20231020	0.65	N	070300	500	36 억	1236416	N	N	N	N
76	20240109	100611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	10	2	0.33	12650860	4150	58.45	3035	3120	3005	3945	2125	3035	3048.40	16.79	-53	3128	3081	3053	3006	2978	3067	2992	37	910	500	2120	5	1	7366074	224	25.17	0.91	12	0.06	121.00	3331.00	3430	20230221	-11.22	2405	20231020	26.61	3120	-2.40	20240109	2940	3.57	20240102	3430	-11.22	20230221	2405	26.61	20231020	0.65	N	070300	500	36 억	1236416	N	N	N	N
77	20240109	090611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	35	2	1.15	5473055	1801	25.37	3035	3120	3025	3945	2125	3035	3038.90	16.79	-28	3128	3081	3053	3006	2978	3067	2992	37	910	500	2120	5	1	7366074	226	25.37	0.92	12	0.02	121.00	3331.00	3430	20230221	-10.50	2405	20231020	27.65	3120	-1.60	20240109	2940	4.42	20240102	3430	-10.50	20230221	2405	27.65	20231020	0.65	N	070300	500	36 억	1236416	N	N	N	N
78	20240108	160610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	10	2	0.33	21540395	7100	64.06	3100	3100	3025	3930	2120	3025	3033.86	16.79	-570	3078	3051	3023	2996	2968	3037	2982	37	905	500	2110	5	1	7366074	224	25.08	0.91	12	0.10	121.00	3331.00	3430	20230221	-11.52	2405	20231020	26.20	3100	-2.10	20240108	2940	3.23	20240102	3430	-11.52	20230221	2405	26.20	20231020	0.65	N	070300	500	36 억	1236986	N	N	N	N
79	20240108	150611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	10	2	0.33	20238390	6671	60.19	3100	3100	3025	3930	2120	3025	3033.79	16.79	-281	3078	3051	3023	2996	2968	3037	2982	37	905	500	2110	5	1	7366074	224	25.08	0.91	12	0.09	121.00	3331.00	3430	20230221	-11.52	2405	20231020	26.20	3100	-2.10	20240108	2940	3.23	20240102	3430	-11.52	20230221	2405	26.20	20231020	0.65	N	070300	500	36 억	1236986	N	N	N	N
80	20240108	140610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	10	2	0.33	18768155	6186	55.82	3100	3100	3025	3930	2120	3025	3033.97	16.79	-182	3078	3051	3023	2996	2968	3037	2982	37	905	500	2110	5	1	7366074	224	25.08	0.91	12	0.08	121.00	3331.00	3430	20230221	-11.52	2405	20231020	26.20	3100	-2.10	20240108	2940	3.23	20240102	3430	-11.52	20230221	2405	26.20	20231020	0.65	N	070300	500	36 억	1236986	N	N	N	N
81	20240108	130609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	10	2	0.33	18655895	6149	55.48	3100	3100	3025	3930	2120	3025	3033.97	16.79	-182	3078	3051	3023	2996	2968	3037	2982	37	905	500	2110	5	1	7366074	224	25.08	0.91	12	0.08	121.00	3331.00	3430	20230221	-11.52	2405	20231020	26.20	3100	-2.10	20240108	2940	3.23	20240102	3430	-11.52	20230221	2405	26.20	20231020	0.65	N	070300	500	36 억	1236986	N	N	N	N
82	20240108	120611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	0	3	0.00	9849025	3245	29.28	3100	3100	3025	3930	2120	3025	3035.14	16.79	-53	3078	3051	3023	2996	2968	3037	2982	37	905	500	2110	5	1	7366074	223	25.00	0.91	12	0.04	121.00	3331.00	3430	20230221	-11.81	2405	20231020	25.78	3100	-2.42	20240108	2940	2.89	20240102	3430	-11.81	20230221	2405	25.78	20231020	0.65	N	070300	500	36 억	1236986	N	N	N	N
83	20240108	110612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	0	3	0.00	9437625	3109	28.05	3100	3100	3025	3930	2120	3025	3035.58	16.79	-53	3078	3051	3023	2996	2968	3037	2982	37	905	500	2110	5	1	7366074	223	25.00	0.91	12	0.04	121.00	3331.00	3430	20230221	-11.81	2405	20231020	25.78	3100	-2.42	20240108	2940	2.89	20240102	3430	-11.81	20230221	2405	25.78	20231020	0.65	N	070300	500	36 억	1236986	N	N	N	N
84	20240108	100612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	0	3	0.00	8611800	2836	25.59	3100	3100	3025	3930	2120	3025	3036.60	16.79	-53	3078	3051	3023	2996	2968	3037	2982	37	905	500	2110	5	1	7366074	223	25.00	0.91	12	0.04	121.00	3331.00	3430	20230221	-11.81	2405	20231020	25.78	3100	-2.42	20240108	2940	2.89	20240102	3430	-11.81	20230221	2405	25.78	20231020	0.65	N	070300	500	36 억	1236986	N	N	N	N
85	20240108	090609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	65	2	2.15	1252160	404	3.65	3100	3100	3090	3930	2120	3025	3099.41	16.79	-47	3078	3051	3023	2996	2968	3037	2982	37	905	500	2110	5	1	7366074	228	25.54	0.93	12	0.01	121.00	3331.00	3430	20230221	-9.91	2405	20231020	28.48	3100	-0.32	20240108	2940	5.10	20240102	3430	-9.91	20230221	2405	28.48	20231020	0.65	N	070300	500	36 억	1236986	N	N	N	N
86	20240105	160609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	-10	5	-0.33	33614770	11083	177.07	3045	3050	2995	3945	2125	3035	3033.00	16.79	-70	3105	3070	3045	3010	2985	3057	2997	37	910	500	2120	5	1	7366074	223	25.00	0.91	12	0.15	121.00	3331.00	3430	20230221	-11.81	2405	20231020	25.78	3080	-1.79	20240104	2940	2.89	20240102	3430	-11.81	20230221	2405	25.78	20231020	0.65	N	070300	500	36 억	1237056	N	N	N	N
87	20240105	150611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	-15	5	-0.49	33397000	11011	175.92	3045	3050	2995	3945	2125	3035	3033.06	16.79	-65	3105	3070	3045	3010	2985	3057	2997	37	910	500	2120	5	1	7366074	222	24.96	0.91	12	0.15	121.00	3331.00	3430	20230221	-11.95	2405	20231020	25.57	3080	-1.95	20240104	2940	2.72	20240102	3430	-11.95	20230221	2405	25.57	20231020	0.65	N	070300	500	36 억	1237056	N	N	N	N
88	20240105	140608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	-10	5	-0.33	31925315	10523	168.13	3045	3050	2995	3945	2125	3035	3033.86	16.79	-61	3105	3070	3045	3010	2985	3057	2997	37	910	500	2120	5	1	7366074	223	25.00	0.91	12	0.14	121.00	3331.00	3430	20230221	-11.81	2405	20231020	25.78	3080	-1.79	20240104	2940	2.89	20240102	3430	-11.81	20230221	2405	25.78	20231020	0.65	N	070300	500	36 억	1237056	N	N	N	N
89	20240105	130609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	-5	5	-0.16	29602005	9755	155.86	3045	3050	2995	3945	2125	3035	3034.55	16.79	-58	3105	3070	3045	3010	2985	3057	2997	37	910	500	2120	5	1	7366074	223	25.04	0.91	12	0.13	121.00	3331.00	3430	20230221	-11.66	2405	20231020	25.99	3080	-1.62	20240104	2940	3.06	20240102	3430	-11.66	20230221	2405	25.99	20231020	0.65	N	070300	500	36 억	1237056	N	N	N	N
90	20240105	120609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	0	3	0.00	20989290	6905	110.32	3045	3050	2995	3945	2125	3035	3039.72	16.79	-58	3105	3070	3045	3010	2985	3057	2997	37	910	500	2120	5	1	7366074	224	25.08	0.91	12	0.09	121.00	3331.00	3430	20230221	-11.52	2405	20231020	26.20	3080	-1.46	20240104	2940	3.23	20240102	3430	-11.52	20230221	2405	26.20	20231020	0.65	N	070300	500	36 억	1237056	N	N	N	N
91	20240105	110608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	-5	5	-0.16	20743465	6824	109.03	3045	3050	2995	3945	2125	3035	3039.78	16.79	-56	3105	3070	3045	3010	2985	3057	2997	37	910	500	2120	5	1	7366074	223	25.04	0.91	12	0.09	121.00	3331.00	3430	20230221	-11.66	2405	20231020	25.99	3080	-1.62	20240104	2940	3.06	20240102	3430	-11.66	20230221	2405	25.99	20231020	0.65	N	070300	500	36 억	1237056	N	N	N	N
92	20240105	100611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	5	2	0.16	20649450	6793	108.53	3045	3050	2995	3945	2125	3035	3039.81	16.79	-41	3105	3070	3045	3010	2985	3057	2997	37	910	500	2120	5	1	7366074	224	25.12	0.91	12	0.09	121.00	3331.00	3430	20230221	-11.37	2405	20231020	26.40	3080	-1.30	20240104	2940	3.40	20240102	3430	-11.37	20230221	2405	26.40	20231020	0.65	N	070300	500	36 억	1237056	N	N	N	N
93	20240105	090609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	0	3	0.00	18463035	6068	96.95	3045	3050	3035	3945	2125	3035	3042.69	16.79	0	3105	3070	3045	3010	2985	3057	2997	37	910	500	2120	5	1	7366074	224	25.08	0.91	12	0.08	121.00	3331.00	3430	20230221	-11.52	2405	20231020	26.20	3080	-1.46	20240104	2940	3.23	20240102	3430	-11.52	20230221	2405	26.20	20231020	0.65	N	070300	500	36 억	1237056	N	N	N	N
94	20240104	160606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	0	3	0.00	19030375	6259	48.21	3050	3080	3020	3945	2125	3035	3040.48	16.80	-193	3115	3075	3020	2980	2925	3095	3000	37	910	500	2120	5	1	7366074	224	25.08	0.91	12	0.08	121.00	3331.00	3430	20230221	-11.52	2405	20231020	26.20	3080	-1.46	20240104	2940	3.23	20240102	3430	-11.52	20230221	2405	26.20	20231020	0.65	N	070300	500	36 억	1237249	N	N	N	N
95	20240104	150607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	-5	5	-0.16	18318180	6024	46.40	3050	3080	3020	3945	2125	3035	3040.87	16.80	-199	3115	3075	3020	2980	2925	3095	3000	37	910	500	2120	5	1	7366074	223	25.04	0.91	12	0.08	121.00	3331.00	3430	20230221	-11.66	2405	20231020	25.99	3080	-1.62	20240104	2940	3.06	20240102	3430	-11.66	20230221	2405	25.99	20231020	0.65	N	070300	500	36 억	1237249	N	N	N	N
96	20240104	140608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	-5	5	-0.16	17569790	5777	44.49	3050	3080	3020	3945	2125	3035	3041.33	16.80	-196	3115	3075	3020	2980	2925	3095	3000	37	910	500	2120	5	1	7366074	223	25.04	0.91	12	0.08	121.00	3331.00	3430	20230221	-11.66	2405	20231020	25.99	3080	-1.62	20240104	2940	3.06	20240102	3430	-11.66	20230221	2405	25.99	20231020	0.65	N	070300	500	36 억	1237249	N	N	N	N
97	20240104	130608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	-5	5	-0.16	16404740	5392	41.53	3050	3080	3020	3945	2125	3035	3042.42	16.80	-196	3115	3075	3020	2980	2925	3095	3000	37	910	500	2120	5	1	7366074	223	25.04	0.91	12	0.07	121.00	3331.00	3430	20230221	-11.66	2405	20231020	25.99	3080	-1.62	20240104	2940	3.06	20240102	3430	-11.66	20230221	2405	25.99	20231020	0.65	N	070300	500	36 억	1237249	N	N	N	N
98	20240104	120606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	-5	5	-0.16	16125980	5300	40.82	3050	3080	3020	3945	2125	3035	3042.64	16.80	-196	3115	3075	3020	2980	2925	3095	3000	37	910	500	2120	5	1	7366074	223	25.04	0.91	12	0.07	121.00	3331.00	3430	20230221	-11.66	2405	20231020	25.99	3080	-1.62	20240104	2940	3.06	20240102	3430	-11.66	20230221	2405	25.99	20231020	0.65	N	070300	500	36 억	1237249	N	N	N	N
99	20240104	110606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	-5	5	-0.16	13617055	4472	34.44	3050	3080	3020	3945	2125	3035	3044.96	16.80	-191	3115	3075	3020	2980	2925	3095	3000	37	910	500	2120	5	1	7366074	223	25.04	0.91	12	0.06	121.00	3331.00	3430	20230221	-11.66	2405	20231020	25.99	3080	-1.62	20240104	2940	3.06	20240102	3430	-11.66	20230221	2405	25.99	20231020	0.65	N	070300	500	36 억	1237249	N	N	N	N
100	20240104	100605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	-10	5	-0.33	10668835	3497	26.93	3050	3080	3020	3945	2125	3035	3050.85	16.80	-175	3115	3075	3020	2980	2925	3095	3000	37	910	500	2120	5	1	7366074	223	25.00	0.91	12	0.05	121.00	3331.00	3430	20230221	-11.81	2405	20231020	25.78	3080	-1.79	20240104	2940	2.89	20240102	3430	-11.81	20230221	2405	25.78	20231020	0.65	N	070300	500	36 억	1237249	N	N	N	N
101	20240104	090608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	15	2	0.49	9628670	3154	24.29	3050	3080	3050	3945	2125	3035	3052.84	16.80	-117	3115	3075	3020	2980	2925	3095	3000	37	910	500	2120	5	1	7366074	225	25.21	0.92	12	0.04	121.00	3331.00	3430	20230221	-11.08	2405	20231020	26.82	3080	-0.97	20240104	2940	3.74	20240102	3430	-11.08	20230221	2405	26.82	20231020	0.65	N	070300	500	36 억	1237249	N	N	N	N
102	20240103	160605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	25	2	0.83	39084130	12984	33.42	3010	3060	2965	3910	2110	3010	3010.18	16.80	-304	3123	3066	3003	2946	2883	3035	2915	37	900	500	2100	5	1	7366074	224	25.08	0.91	12	0.18	121.00	3331.00	3430	20230221	-11.52	2405	20231020	26.20	3060	0.00	20240102	2940	3.23	20240102	3430	-11.52	20230221	2405	26.20	20231020	0.65	N	070300	500	36 억	1237521	N	N	N	N
103	20240103	150604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3010	0	3	0.00	37121110	12337	31.75	3010	3060	2965	3910	2110	3010	3008.93	16.80	-303	3123	3066	3003	2946	2883	3035	2915	37	900	500	2100	5	1	7366074	222	24.88	0.90	12	0.17	121.00	3331.00	3430	20230221	-12.24	2405	20231020	25.16	3060	0.00	20240102	2940	2.38	20240102	3430	-12.24	20230221	2405	25.16	20231020	0.65	N	070300	500	36 억	1237521	N	N	N	N
104	20240103	140602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	20	2	0.66	35699830	11865	30.54	3010	3060	2965	3910	2110	3010	3008.84	16.80	-302	3123	3066	3003	2946	2883	3035	2915	37	900	500	2100	5	1	7366074	223	25.04	0.91	12	0.16	121.00	3331.00	3430	20230221	-11.66	2405	20231020	25.99	3060	0.00	20240102	2940	3.06	20240102	3430	-11.66	20230221	2405	25.99	20231020	0.65	N	070300	500	36 억	1237521	N	N	N	N
105	20240103	130604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3010	0	3	0.00	31899905	10612	27.31	3010	3060	2965	3910	2110	3010	3006.02	16.80	-301	3123	3066	3003	2946	2883	3035	2915	37	900	500	2100	5	1	7366074	222	24.88	0.90	12	0.14	121.00	3331.00	3430	20230221	-12.24	2405	20231020	25.16	3060	0.00	20240102	2940	2.38	20240102	3430	-12.24	20230221	2405	25.16	20231020	0.65	N	070300	500	36 억	1237521	N	N	N	N
106	20240103	120607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3015	5	2	0.17	31668065	10535	27.12	3010	3060	2965	3910	2110	3010	3005.99	16.80	-299	3123	3066	3003	2946	2883	3035	2915	37	900	500	2100	5	1	7366074	222	24.92	0.91	12	0.14	121.00	3331.00	3430	20230221	-12.10	2405	20231020	25.36	3060	0.00	20240102	2940	2.55	20240102	3430	-12.10	20230221	2405	25.36	20231020	0.65	N	070300	500	36 억	1237521	N	N	N	N
107	20240103	110603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3010	0	3	0.00	29881320	9941	25.59	3010	3060	2965	3910	2110	3010	3005.87	16.80	-299	3123	3066	3003	2946	2883	3035	2915	37	900	500	2100	5	1	7366074	222	24.88	0.90	12	0.13	121.00	3331.00	3430	20230221	-12.24	2405	20231020	25.16	3060	0.00	20240102	2940	2.38	20240102	3430	-12.24	20230221	2405	25.16	20231020	0.65	N	070300	500	36 억	1237521	N	N	N	N
108	20240103	100604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3010	0	3	0.00	20336120	6771	17.43	3010	3010	2965	3910	2110	3010	3003.41	16.80	-324	3123	3066	3003	2946	2883	3035	2915	37	900	500	2100	5	1	7366074	222	24.88	0.90	12	0.09	121.00	3331.00	3430	20230221	-12.24	2405	20231020	25.16	3060	-1.63	20240102	2940	2.38	20240102	3430	-12.24	20230221	2405	25.16	20231020	0.65	N	070300	500	36 억	1237521	N	N	N	N
109	20240103	090603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3000	-10	5	-0.33	8715255	2896	7.45	3010	3010	2980	3910	2110	3010	3009.41	16.80	-230	3123	3066	3003	2946	2883	3035	2915	37	900	500	2100	5	1	7366074	221	24.79	0.90	12	0.04	121.00	3331.00	3430	20230221	-12.54	2405	20231020	24.74	3060	-1.96	20240102	2940	2.04	20240102	3430	-12.54	20230221	2405	24.74	20231020	0.65	N	070300	500	36 억	1237521	N	N	N	N
110	20240102	160603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3010	-50	5	-1.63	116037485	38805	496.80	3060	3060	2940	3975	2145	3060	2990.27	16.80	9	3090	3075	3050	3035	3010	3062	3022	37	915	500	2140	5	1	7366074	222	24.88	0.90	12	0.53	121.00	3331.00	3430	20230221	-12.24	2405	20231020	25.16	3060	-1.63	20240102	2940	2.38	20240102	3430	-12.24	20230221	2405	25.16	20231020	0.66	N	070300	500	36 억	1237512	N	N	N	N
111	20240102	150602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3005	-55	5	-1.80	103162830	34508	441.79	3060	3060	2940	3975	2145	3060	2989.53	16.80	9	3090	3075	3050	3035	3010	3062	3022	37	915	500	2140	5	1	7366074	221	24.83	0.90	12	0.47	121.00	3331.00	3430	20230221	-12.39	2405	20231020	24.95	3060	-1.80	20240102	2940	2.21	20240102	3430	-12.39	20230221	2405	24.95	20231020	0.66	N	070300	500	36 억	1237512	N	N	N	N
112	20240102	140603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2985	-75	5	-2.45	79085630	26394	337.91	3060	3060	2940	3975	2145	3060	2996.35	16.80	7	3090	3075	3050	3035	3010	3062	3022	37	915	500	2140	5	1	7366074	220	24.67	0.90	12	0.36	121.00	3331.00	3430	20230221	-12.97	2405	20231020	24.12	3060	-2.45	20240102	2940	1.53	20240102	3430	-12.97	20230221	2405	24.12	20231020	0.66	N	070300	500	36 억	1237512	N	N	N	N
113	20240102	130600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2985	-75	5	-2.45	66724010	22233	284.64	3060	3060	2940	3975	2145	3060	3001.12	16.80	24	3090	3075	3050	3035	3010	3062	3022	37	915	500	2140	5	1	7366074	220	24.67	0.90	12	0.30	121.00	3331.00	3430	20230221	-12.97	2405	20231020	24.12	3060	-2.45	20240102	2940	1.53	20240102	3430	-12.97	20230221	2405	24.12	20231020	0.66	N	070300	500	36 억	1237512	N	N	N	N
114	20240102	120600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3000	-60	5	-1.96	51229950	17044	218.21	3060	3060	2940	3975	2145	3060	3005.75	16.80	72	3090	3075	3050	3035	3010	3062	3022	37	915	500	2140	5	1	7366074	221	24.79	0.90	12	0.23	121.00	3331.00	3430	20230221	-12.54	2405	20231020	24.74	3060	-1.96	20240102	2940	2.04	20240102	3430	-12.54	20230221	2405	24.74	20231020	0.66	N	070300	500	36 억	1237512	N	N	N	N
115	20240102	110600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3000	-60	5	-1.96	33159900	10957	140.28	3060	3060	2995	3975	2145	3060	3026.37	16.80	96	3090	3075	3050	3035	3010	3062	3022	37	915	500	2140	5	1	7366074	221	24.79	0.90	12	0.15	121.00	3331.00	3430	20230221	-12.54	2405	20231020	24.74	3060	-1.96	20240102	2995	0.17	20240102	3430	-12.54	20230221	2405	24.74	20231020	0.66	N	070300	500	36 억	1237512	N	N	N	N
116	20240102	100553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-5	5	-0.16	9924590	3245	41.54	3060	3060	3055	3975	2145	3060	3058.43	16.80	0	3090	3075	3050	3035	3010	3062	3022	37	915	500	2140	5	1	7366074	225	25.25	0.92	12	0.04	121.00	3331.00	3430	20230221	-10.93	2405	20231020	27.03	3060	-0.16	20240102	3055	0.00	20240102	3430	-10.93	20230221	2405	27.03	20231020	0.66	N	070300	500	36 억	1237512	N	N	N	N
117	20240102	090546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3060	0	3	0.00	0	0	0.00	0	0	0	3975	2145	3060	0.00	16.80	0	3090	3075	3050	3035	3010	3062	3022	37	915	500	2140	5	1	7366074	225	25.29	0.92	12	0.00	121.00	3331.00	3430	20230221	-10.79	2405	20231020	27.23	0	0.00	0	0	0.00	0	3430	-10.79	20230221	2405	27.23	20231020	0.66	N	070300	500	36 억	1237512	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History