KissMeData/189690/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120925	59	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3930	0	3	0.00	5885473555	1500112	9.26	3965	3965	3870	5100	2755	3930	3923.33	0.93	-118666	4196	4062	3861	3727	3526	4130	3795	137	1170	500	2430	5	1	27321969	1074	20.47	1.52	06	5.49	192.00	2585.00	4685	20230704	-16.12	2050	20231006	91.71	4085	-3.79	20240119	2490	57.83	20240102	10210	-61.51	20230616	2050	91.71	20231006	6.38	N	189690	500	136 억	253492	N	N	N	Y
3	20240123	110921	59	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3940	10	2	0.25	5381903620	1372045	8.47	3965	3965	3870	5100	2755	3930	3922.51	0.93	-105981	4196	4062	3861	3727	3526	4130	3795	137	1170	500	2430	5	1	27321969	1076	20.52	1.52	06	5.02	192.00	2585.00	4685	20230704	-15.90	2050	20231006	92.20	4085	-3.55	20240119	2490	58.23	20240102	10210	-61.41	20230616	2050	92.20	20231006	6.38	N	189690	500	136 억	253492	N	N	N	Y
4	20240123	100921	59	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3940	10	2	0.25	4303466670	1099059	6.78	3965	3965	3870	5100	2755	3930	3915.51	0.93	-79323	4196	4062	3861	3727	3526	4130	3795	137	1170	500	2430	5	1	27321969	1076	20.52	1.52	06	4.02	192.00	2585.00	4685	20230704	-15.90	2050	20231006	92.20	4085	-3.55	20240119	2490	58.23	20240102	10210	-61.41	20230616	2050	92.20	20231006	6.38	N	189690	500	136 억	253492	N	N	N	Y
5	20240123	090922	59	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3965	35	2	0.89	1089730640	274894	1.70	3965	3965	3965	5100	2755	3930	3965.00	0.93	-45092	4196	4062	3861	3727	3526	4130	3795	137	1170	500	2430	5	1	27321969	1083	20.65	1.53	06	1.01	192.00	2585.00	4685	20230704	-15.37	2050	20231006	93.41	4085	-2.94	20240119	2490	59.24	20240102	10210	-61.17	20230616	2050	93.41	20231006	6.38	N	189690	500	136 억	253492	N	N	N	Y
6	20240119	160915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3670	145	2	4.11	111110747125	28900418	73.50	3995	4085	3600	4580	2470	3525	3844.69	0.87	273807	4051	3787	3261	2997	2471	3920	3130	137	1055	500	2180	5	1	27321969	1003	19.11	1.42	06	105.78	192.00	2585.00	4685	20230704	-21.66	2050	20231006	79.02	4085	-10.16	20240119	2490	47.39	20240102	10210	-64.05	20230616	2050	79.02	20231006	6.31	N	189690	500	136 억	237563	N	N	N	N
7	20240119	150918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3675	150	2	4.26	108449282455	28173840	71.66	3995	4085	3600	4580	2470	3525	3849.29	0.87	232602	4051	3787	3261	2997	2471	3920	3130	137	1055	500	2180	5	1	27321969	1004	19.14	1.42	06	103.12	192.00	2585.00	4685	20230704	-21.56	2050	20231006	79.27	4085	-10.04	20240119	2490	47.59	20240102	10210	-64.01	20230616	2050	79.27	20231006	6.31	N	189690	500	136 억	237563	N	N	N	N
8	20240119	140916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3615	90	2	2.55	104445242685	27081953	68.88	3995	4085	3600	4580	2470	3525	3856.64	0.87	256504	4051	3787	3261	2997	2471	3920	3130	137	1055	500	2180	5	1	27321969	988	18.83	1.40	06	99.12	192.00	2585.00	4685	20230704	-22.84	2050	20231006	76.34	4085	-11.51	20240119	2490	45.18	20240102	10210	-64.59	20230616	2050	76.34	20231006	6.31	N	189690	500	136 억	237563	N	N	N	N
9	20240119	130917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3660	135	2	3.83	100449399220	25990520	66.10	3995	4085	3600	4580	2470	3525	3864.85	0.87	164346	4051	3787	3261	2997	2471	3920	3130	137	1055	500	2180	5	1	27321969	1000	19.06	1.42	06	95.13	192.00	2585.00	4685	20230704	-21.88	2050	20231006	78.54	4085	-10.40	20240119	2490	46.99	20240102	10210	-64.15	20230616	2050	78.54	20231006	6.31	N	189690	500	136 억	237563	N	N	N	N
10	20240119	120920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3740	215	2	6.10	93861373000	24196875	61.54	3995	4085	3675	4580	2470	3525	3879.07	0.87	44889	4051	3787	3261	2997	2471	3920	3130	137	1055	500	2180	5	1	27321969	1022	19.48	1.45	06	88.56	192.00	2585.00	4685	20230704	-20.17	2050	20231006	82.44	4085	-8.45	20240119	2490	50.20	20240102	10210	-63.37	20230616	2050	82.44	20231006	6.31	N	189690	500	136 억	237563	N	N	N	N
11	20240119	110919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3725	200	2	5.67	83241465460	21383563	54.39	3995	4085	3700	4580	2470	3525	3892.78	0.87	78460	4051	3787	3261	2997	2471	3920	3130	137	1055	500	2180	5	1	27321969	1018	19.40	1.44	06	78.27	192.00	2585.00	4685	20230704	-20.49	2050	20231006	81.71	4085	-8.81	20240119	2490	49.60	20240102	10210	-63.52	20230616	2050	81.71	20231006	6.31	N	189690	500	136 억	237563	N	N	N	N
12	20240119	100923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3810	285	2	8.09	72591042610	18551217	47.18	3995	4085	3715	4580	2470	3525	3913.01	0.87	48468	4051	3787	3261	2997	2471	3920	3130	137	1055	500	2180	5	1	27321969	1041	19.84	1.47	06	67.90	192.00	2585.00	4685	20230704	-18.68	2050	20231006	85.85	4085	-6.73	20240119	2490	53.01	20240102	10210	-62.68	20230616	2050	85.85	20231006	6.31	N	189690	500	136 억	237563	N	N	N	N
13	20240119	090917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4080	555	2	15.74	30910774990	7813770	19.87	3995	4080	3805	4580	2470	3525	3955.94	0.87	139826	4051	3787	3261	2997	2471	3920	3130	137	1055	500	2180	5	1	27321969	1115	21.25	1.58	06	28.60	192.00	2585.00	4685	20230704	-12.91	2050	20231006	99.02	4080	0.00	20240119	2490	63.86	20240102	10210	-60.04	20230616	2050	99.02	20231006	6.31	N	189690	500	136 억	237563	N	N	N	N
14	20240118	160914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3525	810	1	29.83	127222400240	39311932	9080.71	2745	3525	2735	3525	1905	2715	3236.10	1.15	-72234	2888	2801	2758	2671	2628	2780	2650	137	810	500	1680	5	1	27321969	963	18.36	1.36	06	143.88	192.00	2585.00	4685	20230704	-24.76	2050	20231006	71.95	3525	0.00	20240118	2490	41.57	20240102	10210	-65.48	20230616	2050	71.95	20231006	6.41	N	189690	500	136 억	313095	N	N	N	N
15	20240118	150916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3525	810	1	29.83	126972897215	39241151	9064.36	2745	3525	2735	3525	1905	2715	3235.71	1.15	-71617	2888	2801	2758	2671	2628	2780	2650	137	810	500	1680	5	1	27321969	963	18.36	1.36	06	143.62	192.00	2585.00	4685	20230704	-24.76	2050	20231006	71.95	3525	0.00	20240118	2490	41.57	20240102	10210	-65.48	20230616	2050	71.95	20231006	6.41	N	189690	500	136 억	313095	N	N	N	N
16	20240118	140916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3305	590	2	21.73	82011756890	26002925	6006.45	2745	3340	2735	3525	1905	2715	3153.95	1.15	-25815	2888	2801	2758	2671	2628	2780	2650	137	810	500	1680	5	1	27321969	903	17.21	1.28	06	95.17	192.00	2585.00	4685	20230704	-29.46	2050	20231006	61.22	3340	-1.05	20240118	2490	32.73	20240102	10210	-67.63	20230616	2050	61.22	20231006	6.41	N	189690	500	136 억	313095	N	N	N	N
17	20240118	130914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3180	465	2	17.13	51931147250	16556717	3824.46	2745	3315	2735	3525	1905	2715	3136.57	1.15	-80227	2888	2801	2758	2671	2628	2780	2650	137	810	500	1680	5	1	27321969	869	16.56	1.23	06	60.60	192.00	2585.00	4685	20230704	-32.12	2050	20231006	55.12	3315	-4.07	20240118	2490	27.71	20240102	10210	-68.85	20230616	2050	55.12	20231006	6.41	N	189690	500	136 억	313095	N	N	N	N
18	20240118	120917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	155	2	5.71	3694210985	1291559	298.34	2745	2910	2735	3525	1905	2715	2860.31	1.15	178566	2888	2801	2758	2671	2628	2780	2650	137	810	500	1680	5	1	27321969	784	14.95	1.11	06	4.73	192.00	2585.00	4685	20230704	-38.74	2050	20231006	40.00	2965	-3.20	20240109	2490	15.26	20240102	10210	-71.89	20230616	2050	40.00	20231006	6.41	N	189690	500	136 억	313095	N	N	N	N
19	20240118	110917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2885	170	2	6.26	2766956865	969177	223.87	2745	2910	2735	3525	1905	2715	2855.00	1.15	151943	2888	2801	2758	2671	2628	2780	2650	137	810	500	1680	5	1	27321969	788	15.03	1.12	06	3.55	192.00	2585.00	4685	20230704	-38.42	2050	20231006	40.73	2965	-2.70	20240109	2490	15.86	20240102	10210	-71.74	20230616	2050	40.73	20231006	6.41	N	189690	500	136 억	313095	N	N	N	N
20	20240118	100913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2865	150	2	5.52	1482910675	523928	121.02	2745	2890	2735	3525	1905	2715	2830.44	1.15	82919	2888	2801	2758	2671	2628	2780	2650	137	810	500	1680	5	1	27321969	783	14.92	1.11	06	1.92	192.00	2585.00	4685	20230704	-38.85	2050	20231006	39.76	2965	-3.37	20240109	2490	15.06	20240102	10210	-71.94	20230616	2050	39.76	20231006	6.41	N	189690	500	136 억	313095	N	N	N	N
21	20240118	090914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	35	2	1.29	136766950	49380	11.41	2745	2795	2740	3525	1905	2715	2770.01	1.15	17226	2888	2801	2758	2671	2628	2780	2650	137	810	500	1680	5	1	27321969	751	14.32	1.06	06	0.18	192.00	2585.00	4685	20230704	-41.30	2050	20231006	34.15	2965	-7.25	20240109	2490	10.44	20240102	10210	-73.07	20230616	2050	34.15	20231006	6.41	N	189690	500	136 억	313095	N	N	N	N
22	20240117	160912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2715	-115	5	-4.06	1123710610	407607	99.49	2830	2845	2715	3675	1985	2830	2757.31	1.20	-15634	2910	2870	2815	2775	2720	2890	2795	137	845	500	1750	5	1	27321969	742	14.14	1.05	06	1.49	192.00	2585.00	4685	20230704	-42.05	2050	20231006	32.44	2965	-8.43	20240109	2490	9.04	20240102	10210	-73.41	20230616	2050	32.44	20231006	6.38	N	189690	500	136 억	328662	N	N	N	N
23	20240117	150915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2730	-100	5	-3.53	1045531940	378841	92.46	2830	2845	2715	3675	1985	2830	2759.82	1.20	-19526	2910	2870	2815	2775	2720	2890	2795	137	845	500	1750	5	1	27321969	746	14.22	1.06	06	1.39	192.00	2585.00	4685	20230704	-41.73	2050	20231006	33.17	2965	-7.93	20240109	2490	9.64	20240102	10210	-73.26	20230616	2050	33.17	20231006	6.38	N	189690	500	136 억	328662	N	N	N	N
24	20240117	140912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2755	-75	5	-2.65	895972165	323992	79.08	2830	2845	2720	3675	1985	2830	2765.41	1.20	-26617	2910	2870	2815	2775	2720	2890	2795	137	845	500	1750	5	1	27321969	753	14.35	1.07	06	1.19	192.00	2585.00	4685	20230704	-41.20	2050	20231006	34.39	2965	-7.08	20240109	2490	10.64	20240102	10210	-73.02	20230616	2050	34.39	20231006	6.38	N	189690	500	136 억	328662	N	N	N	N
25	20240117	130912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	-90	5	-3.18	831069920	300323	73.30	2830	2845	2720	3675	1985	2830	2767.25	1.20	-26900	2910	2870	2815	2775	2720	2890	2795	137	845	500	1750	5	1	27321969	749	14.27	1.06	06	1.10	192.00	2585.00	4685	20230704	-41.52	2050	20231006	33.66	2965	-7.59	20240109	2490	10.04	20240102	10210	-73.16	20230616	2050	33.66	20231006	6.38	N	189690	500	136 억	328662	N	N	N	N
26	20240117	120915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2735	-95	5	-3.36	797543005	288110	70.32	2830	2845	2720	3675	1985	2830	2768.19	1.20	-25916	2910	2870	2815	2775	2720	2890	2795	137	845	500	1750	5	1	27321969	747	14.24	1.06	06	1.05	192.00	2585.00	4685	20230704	-41.62	2050	20231006	33.41	2965	-7.76	20240109	2490	9.84	20240102	10210	-73.21	20230616	2050	33.41	20231006	6.38	N	189690	500	136 억	328662	N	N	N	N
27	20240117	110915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	-90	5	-3.18	618728895	222673	54.35	2830	2845	2730	3675	1985	2830	2778.64	1.20	-25539	2910	2870	2815	2775	2720	2890	2795	137	845	500	1750	5	1	27321969	749	14.27	1.06	06	0.81	192.00	2585.00	4685	20230704	-41.52	2050	20231006	33.66	2965	-7.59	20240109	2490	10.04	20240102	10210	-73.16	20230616	2050	33.66	20231006	6.38	N	189690	500	136 억	328662	N	N	N	N
28	20240117	100911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	-60	5	-2.12	391673885	140033	34.18	2830	2845	2765	3675	1985	2830	2797.01	1.20	-34655	2910	2870	2815	2775	2720	2890	2795	137	845	500	1750	5	1	27321969	757	14.43	1.07	06	0.51	192.00	2585.00	4685	20230704	-40.88	2050	20231006	35.12	2965	-6.58	20240109	2490	11.24	20240102	10210	-72.87	20230616	2050	35.12	20231006	6.38	N	189690	500	136 억	328662	N	N	N	N
29	20240117	090914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2840	10	2	0.35	128212075	45461	11.10	2830	2845	2795	3675	1985	2830	2820.27	1.20	-16210	2910	2870	2815	2775	2720	2890	2795	137	845	500	1750	5	1	27321969	776	14.79	1.10	06	0.17	192.00	2585.00	4685	20230704	-39.38	2050	20231006	38.54	2965	-4.22	20240109	2490	14.06	20240102	10210	-72.18	20230616	2050	38.54	20231006	6.38	N	189690	500	136 억	328662	N	N	N	N
30	20240116	160911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2830	10	2	0.35	1129817930	402158	64.71	2790	2855	2760	3665	1975	2820	2809.20	1.13	19317	2946	2882	2831	2767	2716	2915	2800	137	845	500	1740	5	1	27321969	773	14.74	1.09	06	1.47	192.00	2585.00	4685	20230704	-39.59	2050	20231006	38.05	2965	-4.55	20240109	2490	13.65	20240102	10210	-72.28	20230616	2050	38.05	20231006	6.36	N	189690	500	136 억	309462	N	N	N	N
31	20240116	150909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2815	-5	5	-0.18	1067492705	380039	61.15	2790	2855	2760	3665	1975	2820	2808.90	1.13	19771	2946	2882	2831	2767	2716	2915	2800	137	845	500	1740	5	1	27321969	769	14.66	1.09	06	1.39	192.00	2585.00	4685	20230704	-39.91	2050	20231006	37.32	2965	-5.06	20240109	2490	13.05	20240102	10210	-72.43	20230616	2050	37.32	20231006	6.36	N	189690	500	136 억	309462	N	N	N	N
32	20240116	140911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2825	5	2	0.18	815647275	290354	46.72	2790	2855	2760	3665	1975	2820	2809.15	1.13	2059	2946	2882	2831	2767	2716	2915	2800	137	845	500	1740	5	1	27321969	772	14.71	1.09	06	1.06	192.00	2585.00	4685	20230704	-39.70	2050	20231006	37.80	2965	-4.72	20240109	2490	13.45	20240102	10210	-72.33	20230616	2050	37.80	20231006	6.36	N	189690	500	136 억	309462	N	N	N	N
33	20240116	130913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2820	0	3	0.00	649827305	231898	37.31	2790	2845	2760	3665	1975	2820	2802.21	1.13	9268	2946	2882	2831	2767	2716	2915	2800	137	845	500	1740	5	1	27321969	770	14.69	1.09	06	0.85	192.00	2585.00	4685	20230704	-39.81	2050	20231006	37.56	2965	-4.89	20240109	2490	13.25	20240102	10210	-72.38	20230616	2050	37.56	20231006	6.36	N	189690	500	136 억	309462	N	N	N	N
34	20240116	120910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	-20	5	-0.71	506503205	180997	29.12	2790	2845	2760	3665	1975	2820	2798.41	1.13	5726	2946	2882	2831	2767	2716	2915	2800	137	845	500	1740	5	1	27321969	765	14.58	1.08	06	0.66	192.00	2585.00	4685	20230704	-40.23	2050	20231006	36.59	2965	-5.56	20240109	2490	12.45	20240102	10210	-72.58	20230616	2050	36.59	20231006	6.36	N	189690	500	136 억	309462	N	N	N	N
35	20240116	110909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2815	-5	5	-0.18	369452220	132131	21.26	2790	2845	2760	3665	1975	2820	2796.11	1.13	10245	2946	2882	2831	2767	2716	2915	2800	137	845	500	1740	5	1	27321969	769	14.66	1.09	06	0.48	192.00	2585.00	4685	20230704	-39.91	2050	20231006	37.32	2965	-5.06	20240109	2490	13.05	20240102	10210	-72.43	20230616	2050	37.32	20231006	6.36	N	189690	500	136 억	309462	N	N	N	N
36	20240116	100909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2780	-40	5	-1.42	252350180	90136	14.50	2790	2845	2760	3665	1975	2820	2799.66	1.13	-3934	2946	2882	2831	2767	2716	2915	2800	137	845	500	1740	5	1	27321969	760	14.48	1.08	06	0.33	192.00	2585.00	4685	20230704	-40.66	2050	20231006	35.61	2965	-6.24	20240109	2490	11.65	20240102	10210	-72.77	20230616	2050	35.61	20231006	6.36	N	189690	500	136 억	309462	N	N	N	N
37	20240116	090907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2805	-15	5	-0.53	35780060	12779	2.06	2790	2820	2790	3665	1975	2820	2799.91	1.13	2383	2946	2882	2831	2767	2716	2915	2800	137	845	500	1740	5	1	27321969	766	14.61	1.09	06	0.05	192.00	2585.00	4685	20230704	-40.13	2050	20231006	36.83	2965	-5.40	20240109	2490	12.65	20240102	10210	-72.53	20230616	2050	36.83	20231006	6.36	N	189690	500	136 억	309462	N	N	N	N
38	20240115	160907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2820	5	2	0.18	1731188885	612546	137.12	2815	2895	2780	3655	1975	2815	2826.22	1.33	-50273	2911	2862	2801	2752	2691	2832	2722	137	840	500	1740	5	1	27321969	770	14.69	1.09	06	2.24	192.00	2585.00	4685	20230704	-39.81	2050	20231006	37.56	2965	-4.89	20240109	2490	13.25	20240102	10210	-72.38	20230616	2050	37.56	20231006	6.36	N	189690	500	136 억	364253	N	N	N	N
39	20240115	150908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	-15	5	-0.53	1671919470	591462	132.40	2815	2895	2780	3655	1975	2815	2826.76	1.33	-51978	2911	2862	2801	2752	2691	2832	2722	137	840	500	1740	5	1	27321969	765	14.58	1.08	06	2.16	192.00	2585.00	4685	20230704	-40.23	2050	20231006	36.59	2965	-5.56	20240109	2490	12.45	20240102	10210	-72.58	20230616	2050	36.59	20231006	6.36	N	189690	500	136 억	364253	N	N	N	N
40	20240115	140908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	-15	5	-0.53	1528345575	540018	120.89	2815	2895	2780	3655	1975	2815	2830.18	1.33	-52405	2911	2862	2801	2752	2691	2832	2722	137	840	500	1740	5	1	27321969	765	14.58	1.08	06	1.98	192.00	2585.00	4685	20230704	-40.23	2050	20231006	36.59	2965	-5.56	20240109	2490	12.45	20240102	10210	-72.58	20230616	2050	36.59	20231006	6.36	N	189690	500	136 억	364253	N	N	N	N
41	20240115	130906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2810	-5	5	-0.18	1425935440	503392	112.69	2815	2895	2780	3655	1975	2815	2832.65	1.33	-50041	2911	2862	2801	2752	2691	2832	2722	137	840	500	1740	5	1	27321969	768	14.64	1.09	06	1.84	192.00	2585.00	4685	20230704	-40.02	2050	20231006	37.07	2965	-5.23	20240109	2490	12.85	20240102	10210	-72.48	20230616	2050	37.07	20231006	6.36	N	189690	500	136 억	364253	N	N	N	N
42	20240115	120908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2810	-5	5	-0.18	1320944475	466067	104.33	2815	2895	2780	3655	1975	2815	2834.24	1.33	-42207	2911	2862	2801	2752	2691	2832	2722	137	840	500	1740	5	1	27321969	768	14.64	1.09	06	1.71	192.00	2585.00	4685	20230704	-40.02	2050	20231006	37.07	2965	-5.23	20240109	2490	12.85	20240102	10210	-72.48	20230616	2050	37.07	20231006	6.36	N	189690	500	136 억	364253	N	N	N	N
43	20240115	110907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2790	-25	5	-0.89	1163926105	409759	91.73	2815	2895	2785	3655	1975	2815	2840.51	1.33	-19339	2911	2862	2801	2752	2691	2832	2722	137	840	500	1740	5	1	27321969	762	14.53	1.08	06	1.50	192.00	2585.00	4685	20230704	-40.45	2050	20231006	36.10	2965	-5.90	20240109	2490	12.05	20240102	10210	-72.67	20230616	2050	36.10	20231006	6.36	N	189690	500	136 억	364253	N	N	N	N
44	20240115	100904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2825	10	2	0.36	861643285	302077	67.62	2815	2895	2785	3655	1975	2815	2852.40	1.33	-3046	2911	2862	2801	2752	2691	2832	2722	137	840	500	1740	5	1	27321969	772	14.71	1.09	06	1.11	192.00	2585.00	4685	20230704	-39.70	2050	20231006	37.80	2965	-4.72	20240109	2490	13.45	20240102	10210	-72.33	20230616	2050	37.80	20231006	6.36	N	189690	500	136 억	364253	N	N	N	N
45	20240115	090906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2820	5	2	0.18	126972920	45183	10.11	2815	2825	2785	3655	1975	2815	2810.19	1.33	-4825	2911	2862	2801	2752	2691	2832	2722	137	840	500	1740	5	1	27321969	770	14.69	1.09	06	0.17	192.00	2585.00	4685	20230704	-39.81	2050	20231006	37.56	2965	-4.89	20240109	2490	13.25	20240102	10210	-72.38	20230616	2050	37.56	20231006	6.36	N	189690	500	136 억	364253	N	N	N	N
46	20240112	160917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2815	5	2	0.18	1231734640	439430	84.63	2835	2850	2740	3650	1970	2810	2802.98	1.38	-13519	2910	2860	2805	2755	2700	2885	2780	137	840	500	1740	5	1	27321969	769	14.66	1.09	06	1.61	192.00	2585.00	4685	20230704	-39.91	2050	20231006	37.32	2965	-5.06	20240109	2490	13.05	20240102	10210	-72.43	20230616	2050	37.32	20231006	6.44	N	189690	500	136 억	377274	N	N	N	N
47	20240112	150905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2815	5	2	0.18	1183030395	422129	81.30	2835	2850	2740	3650	1970	2810	2802.53	1.38	-12470	2910	2860	2805	2755	2700	2885	2780	137	840	500	1740	5	1	27321969	769	14.66	1.09	06	1.55	192.00	2585.00	4685	20230704	-39.91	2050	20231006	37.32	2965	-5.06	20240109	2490	13.05	20240102	10210	-72.43	20230616	2050	37.32	20231006	6.44	N	189690	500	136 억	377274	N	N	N	N
48	20240112	140904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2805	-5	5	-0.18	1093826795	390348	75.18	2835	2850	2740	3650	1970	2810	2802.18	1.38	-18027	2910	2860	2805	2755	2700	2885	2780	137	840	500	1740	5	1	27321969	766	14.61	1.09	06	1.43	192.00	2585.00	4685	20230704	-40.13	2050	20231006	36.83	2965	-5.40	20240109	2490	12.65	20240102	10210	-72.53	20230616	2050	36.83	20231006	6.44	N	189690	500	136 억	377274	N	N	N	N
49	20240112	130859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2815	5	2	0.18	943303510	336765	64.86	2835	2850	2740	3650	1970	2810	2801.07	1.38	-4529	2910	2860	2805	2755	2700	2885	2780	137	840	500	1740	5	1	27321969	769	14.66	1.09	06	1.23	192.00	2585.00	4685	20230704	-39.91	2050	20231006	37.32	2965	-5.06	20240109	2490	13.05	20240102	10210	-72.43	20230616	2050	37.32	20231006	6.44	N	189690	500	136 억	377274	N	N	N	N
50	20240112	120904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2815	5	2	0.18	828314570	295912	56.99	2835	2850	2740	3650	1970	2810	2799.19	1.38	-2103	2910	2860	2805	2755	2700	2885	2780	137	840	500	1740	5	1	27321969	769	14.66	1.09	06	1.08	192.00	2585.00	4685	20230704	-39.91	2050	20231006	37.32	2965	-5.06	20240109	2490	13.05	20240102	10210	-72.43	20230616	2050	37.32	20231006	6.44	N	189690	500	136 억	377274	N	N	N	N
51	20240112	110900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2780	-30	5	-1.07	674879750	241301	46.47	2835	2850	2740	3650	1970	2810	2796.84	1.38	-9151	2910	2860	2805	2755	2700	2885	2780	137	840	500	1740	5	1	27321969	760	14.48	1.08	06	0.88	192.00	2585.00	4685	20230704	-40.66	2050	20231006	35.61	2965	-6.24	20240109	2490	11.65	20240102	10210	-72.77	20230616	2050	35.61	20231006	6.44	N	189690	500	136 억	377274	N	N	N	N
52	20240112	100900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2755	-55	5	-1.96	520465835	185370	35.70	2835	2850	2755	3650	1970	2810	2807.71	1.38	-22215	2910	2860	2805	2755	2700	2885	2780	137	840	500	1740	5	1	27321969	753	14.35	1.07	06	0.68	192.00	2585.00	4685	20230704	-41.20	2050	20231006	34.39	2965	-7.08	20240109	2490	10.64	20240102	10210	-73.02	20230616	2050	34.39	20231006	6.44	N	189690	500	136 억	377274	N	N	N	N
53	20240112	090902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	25	2	0.89	120362955	42474	8.18	2835	2850	2815	3650	1970	2810	2833.81	1.38	-3673	2910	2860	2805	2755	2700	2885	2780	137	840	500	1740	5	1	27321969	775	14.77	1.10	06	0.16	192.00	2585.00	4685	20230704	-39.49	2050	20231006	38.29	2965	-4.38	20240109	2490	13.86	20240102	10210	-72.23	20230616	2050	38.29	20231006	6.44	N	189690	500	136 억	377274	N	N	N	N
54	20240111	160856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2810	15	2	0.54	1445426340	513701	73.66	2785	2855	2750	3630	1960	2795	2813.75	1.48	-24245	2908	2851	2818	2761	2728	2835	2745	137	835	500	1730	5	1	27321969	768	14.64	1.09	06	1.88	192.00	2585.00	4685	20230704	-40.02	2050	20231006	37.07	2965	-5.23	20240109	2490	12.85	20240102	10210	-72.48	20230616	2050	37.07	20231006	6.52	N	189690	500	136 억	403825	N	N	N	N
55	20240111	150902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2815	20	2	0.72	1359396315	483199	69.28	2785	2855	2750	3630	1960	2795	2813.33	1.48	-23569	2908	2851	2818	2761	2728	2835	2745	137	835	500	1730	5	1	27321969	769	14.66	1.09	06	1.77	192.00	2585.00	4685	20230704	-39.91	2050	20231006	37.32	2965	-5.06	20240109	2490	13.05	20240102	10210	-72.43	20230616	2050	37.32	20231006	6.52	N	189690	500	136 억	403825	N	N	N	N
56	20240111	140859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2820	25	2	0.89	1160155080	412539	59.15	2785	2855	2750	3630	1960	2795	2812.23	1.48	-13402	2908	2851	2818	2761	2728	2835	2745	137	835	500	1730	5	1	27321969	770	14.69	1.09	06	1.51	192.00	2585.00	4685	20230704	-39.81	2050	20231006	37.56	2965	-4.89	20240109	2490	13.25	20240102	10210	-72.38	20230616	2050	37.56	20231006	6.52	N	189690	500	136 억	403825	N	N	N	N
57	20240111	130857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2810	15	2	0.54	1082636610	384841	55.18	2785	2855	2750	3630	1960	2795	2813.20	1.48	-14783	2908	2851	2818	2761	2728	2835	2745	137	835	500	1730	5	1	27321969	768	14.64	1.09	06	1.41	192.00	2585.00	4685	20230704	-40.02	2050	20231006	37.07	2965	-5.23	20240109	2490	12.85	20240102	10210	-72.48	20230616	2050	37.07	20231006	6.52	N	189690	500	136 억	403825	N	N	N	N
58	20240111	120857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2820	25	2	0.89	910194385	323394	46.37	2785	2855	2750	3630	1960	2795	2814.51	1.48	-5628	2908	2851	2818	2761	2728	2835	2745	137	835	500	1730	5	1	27321969	770	14.69	1.09	06	1.18	192.00	2585.00	4685	20230704	-39.81	2050	20231006	37.56	2965	-4.89	20240109	2490	13.25	20240102	10210	-72.38	20230616	2050	37.56	20231006	6.52	N	189690	500	136 억	403825	N	N	N	N
59	20240111	110859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2830	35	2	1.25	778134990	276419	39.63	2785	2855	2750	3630	1960	2795	2815.06	1.48	-2748	2908	2851	2818	2761	2728	2835	2745	137	835	500	1730	5	1	27321969	773	14.74	1.09	06	1.01	192.00	2585.00	4685	20230704	-39.59	2050	20231006	38.05	2965	-4.55	20240109	2490	13.65	20240102	10210	-72.28	20230616	2050	38.05	20231006	6.52	N	189690	500	136 억	403825	N	N	N	N
60	20240111	100858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2830	35	2	1.25	605600500	215268	30.87	2785	2855	2750	3630	1960	2795	2813.24	1.48	3482	2908	2851	2818	2761	2728	2835	2745	137	835	500	1730	5	1	27321969	773	14.74	1.09	06	0.79	192.00	2585.00	4685	20230704	-39.59	2050	20231006	38.05	2965	-4.55	20240109	2490	13.65	20240102	10210	-72.28	20230616	2050	38.05	20231006	6.52	N	189690	500	136 억	403825	N	N	N	N
61	20240111	090858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2780	-15	5	-0.54	114549805	41352	5.93	2785	2810	2750	3630	1960	2795	2770.12	1.48	1762	2908	2851	2818	2761	2728	2835	2745	137	835	500	1730	5	1	27321969	760	14.48	1.08	06	0.15	192.00	2585.00	4685	20230704	-40.66	2050	20231006	35.61	2965	-6.24	20240109	2490	11.65	20240102	10210	-72.77	20230616	2050	35.61	20231006	6.52	N	189690	500	136 억	403825	N	N	N	N
62	20240110	160854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2795	-30	5	-1.06	1938482730	688864	28.32	2875	2875	2785	3670	1980	2825	2814.04	1.57	-24186	3035	2930	2860	2755	2685	2895	2720	137	845	500	1750	5	1	27321969	764	14.56	1.08	06	2.52	192.00	2585.00	4685	20230704	-40.34	2050	20231006	36.34	2965	-5.73	20240109	2490	12.25	20240102	10210	-72.62	20230616	2050	36.34	20231006	6.15	N	189690	500	136 억	427996	N	N	N	N
63	20240110	150857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2805	-20	5	-0.71	1867921680	663627	27.28	2875	2875	2785	3670	1980	2825	2814.71	1.57	-23503	3035	2930	2860	2755	2685	2895	2720	137	845	500	1750	5	1	27321969	766	14.61	1.09	06	2.43	192.00	2585.00	4685	20230704	-40.13	2050	20231006	36.83	2965	-5.40	20240109	2490	12.65	20240102	10210	-72.53	20230616	2050	36.83	20231006	6.15	N	189690	500	136 억	427996	N	N	N	N
64	20240110	140859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2795	-30	5	-1.06	1673214020	593928	24.42	2875	2875	2795	3670	1980	2825	2817.20	1.57	-28901	3035	2930	2860	2755	2685	2895	2720	137	845	500	1750	5	1	27321969	764	14.56	1.08	06	2.17	192.00	2585.00	4685	20230704	-40.34	2050	20231006	36.34	2965	-5.73	20240109	2490	12.25	20240102	10210	-72.62	20230616	2050	36.34	20231006	6.15	N	189690	500	136 억	427996	N	N	N	N
65	20240110	130855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2805	-20	5	-0.71	1494067375	529935	21.79	2875	2875	2795	3670	1980	2825	2819.34	1.57	-36024	3035	2930	2860	2755	2685	2895	2720	137	845	500	1750	5	1	27321969	766	14.61	1.09	06	1.94	192.00	2585.00	4685	20230704	-40.13	2050	20231006	36.83	2965	-5.40	20240109	2490	12.65	20240102	10210	-72.53	20230616	2050	36.83	20231006	6.15	N	189690	500	136 억	427996	N	N	N	N
66	20240110	120857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2830	5	2	0.18	1218525855	431751	17.75	2875	2875	2795	3670	1980	2825	2822.29	1.57	-32816	3035	2930	2860	2755	2685	2895	2720	137	845	500	1750	5	1	27321969	773	14.74	1.09	06	1.58	192.00	2585.00	4685	20230704	-39.59	2050	20231006	38.05	2965	-4.55	20240109	2490	13.65	20240102	10210	-72.28	20230616	2050	38.05	20231006	6.15	N	189690	500	136 억	427996	N	N	N	N
67	20240110	110856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2830	5	2	0.18	1098763590	389365	16.01	2875	2875	2795	3670	1980	2825	2821.94	1.57	-30989	3035	2930	2860	2755	2685	2895	2720	137	845	500	1750	5	1	27321969	773	14.74	1.09	06	1.43	192.00	2585.00	4685	20230704	-39.59	2050	20231006	38.05	2965	-4.55	20240109	2490	13.65	20240102	10210	-72.28	20230616	2050	38.05	20231006	6.15	N	189690	500	136 억	427996	N	N	N	N
68	20240110	100854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2820	-5	5	-0.18	777723245	275259	11.32	2875	2875	2795	3670	1980	2825	2825.42	1.57	-33030	3035	2930	2860	2755	2685	2895	2720	137	845	500	1750	5	1	27321969	770	14.69	1.09	06	1.01	192.00	2585.00	4685	20230704	-39.81	2050	20231006	37.56	2965	-4.89	20240109	2490	13.25	20240102	10210	-72.38	20230616	2050	37.56	20231006	6.15	N	189690	500	136 억	427996	N	N	N	N
69	20240110	090855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2825	0	3	0.00	265622645	93868	3.86	2875	2875	2795	3670	1980	2825	2829.75	1.57	-39507	3035	2930	2860	2755	2685	2895	2720	137	845	500	1750	5	1	27321969	772	14.71	1.09	06	0.34	192.00	2585.00	4685	20230704	-39.70	2050	20231006	37.80	2965	-4.72	20240109	2490	13.45	20240102	10210	-72.33	20230616	2050	37.80	20231006	6.15	N	189690	500	136 억	427996	N	N	N	N
70	20240109	160853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2825	25	2	0.89	6931108680	2415825	26.03	2895	2965	2790	3640	1960	2800	2869.12	1.24	88169	3086	2942	2796	2652	2506	3015	2725	137	840	500	1730	5	1	27321969	772	14.71	1.09	06	8.84	192.00	2585.00	4685	20230704	-39.70	2050	20231006	37.80	2965	-4.72	20240109	2490	13.45	20240102	10210	-72.33	20230616	2050	37.80	20231006	5.82	N	189690	500	136 억	338479	N	N	N	N
71	20240109	150854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2820	20	2	0.71	6747416480	2350670	25.33	2895	2965	2790	3640	1960	2800	2870.42	1.24	70462	3086	2942	2796	2652	2506	3015	2725	137	840	500	1730	5	1	27321969	770	14.69	1.09	06	8.60	192.00	2585.00	4685	20230704	-39.81	2050	20231006	37.56	2965	-4.89	20240109	2490	13.25	20240102	10210	-72.38	20230616	2050	37.56	20231006	5.82	N	189690	500	136 억	338479	N	N	N	N
72	20240109	140854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2830	30	2	1.07	6539414695	2277270	24.54	2895	2965	2790	3640	1960	2800	2871.60	1.24	64169	3086	2942	2796	2652	2506	3015	2725	137	840	500	1730	5	1	27321969	773	14.74	1.09	06	8.33	192.00	2585.00	4685	20230704	-39.59	2050	20231006	38.05	2965	-4.55	20240109	2490	13.65	20240102	10210	-72.28	20230616	2050	38.05	20231006	5.82	N	189690	500	136 억	338479	N	N	N	N
73	20240109	130853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2810	10	2	0.36	6238469185	2170312	23.39	2895	2965	2790	3640	1960	2800	2874.46	1.24	53143	3086	2942	2796	2652	2506	3015	2725	137	840	500	1730	5	1	27321969	768	14.64	1.09	06	7.94	192.00	2585.00	4685	20230704	-40.02	2050	20231006	37.07	2965	-5.23	20240109	2490	12.85	20240102	10210	-72.48	20230616	2050	37.07	20231006	5.82	N	189690	500	136 억	338479	N	N	N	N
74	20240109	120901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2830	30	2	1.07	5557227200	1927417	20.77	2895	2965	2820	3640	1960	2800	2883.25	1.24	-5392	3086	2942	2796	2652	2506	3015	2725	137	840	500	1730	5	1	27321969	773	14.74	1.09	06	7.05	192.00	2585.00	4685	20230704	-39.59	2050	20231006	38.05	2965	-4.55	20240109	2490	13.65	20240102	10210	-72.28	20230616	2050	38.05	20231006	5.82	N	189690	500	136 억	338479	N	N	N	N
75	20240109	110856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2845	45	2	1.61	5220878335	1808620	19.49	2895	2965	2820	3640	1960	2800	2886.66	1.24	-4587	3086	2942	2796	2652	2506	3015	2725	137	840	500	1730	5	1	27321969	777	14.82	1.10	06	6.62	192.00	2585.00	4685	20230704	-39.27	2050	20231006	38.78	2965	-4.05	20240109	2490	14.26	20240102	10210	-72.14	20230616	2050	38.78	20231006	5.82	N	189690	500	136 억	338479	N	N	N	N
76	20240109	100854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	70	2	2.50	4864942995	1683408	18.14	2895	2965	2820	3640	1960	2800	2889.94	1.24	-12767	3086	2942	2796	2652	2506	3015	2725	137	840	500	1730	5	1	27321969	784	14.95	1.11	06	6.16	192.00	2585.00	4685	20230704	-38.74	2050	20231006	40.00	2965	-3.20	20240109	2490	15.26	20240102	10210	-71.89	20230616	2050	40.00	20231006	5.82	N	189690	500	136 억	338479	N	N	N	N
77	20240109	090854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2875	75	2	2.68	2983802810	1024726	11.04	2895	2965	2870	3640	1960	2800	2911.81	1.24	-24175	3086	2942	2796	2652	2506	3015	2725	137	840	500	1730	5	1	27321969	786	14.97	1.11	06	3.75	192.00	2585.00	4685	20230704	-38.63	2050	20231006	40.24	2965	-3.04	20240109	2490	15.46	20240102	10210	-71.84	20230616	2050	40.24	20231006	5.82	N	189690	500	136 억	338479	N	N	N	N
78	20240108	160852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	130	2	4.87	26208932730	9197903	743.16	2700	2940	2650	3470	1870	2670	2849.63	1.98	-197369	2810	2740	2630	2560	2450	2775	2595	137	800	500	1650	5	1	27321969	765	14.58	1.08	06	33.66	192.00	2585.00	4685	20230704	-40.23	2050	20231006	36.59	2940	-4.76	20240108	2490	12.45	20240102	10210	-72.58	20230616	2050	36.59	20231006	5.79	N	189690	500	136 억	542014	N	N	N	N
79	20240108	150853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2845	175	2	6.55	24359495725	8535622	689.65	2700	2940	2650	3470	1870	2670	2853.97	1.98	-202149	2810	2740	2630	2560	2450	2775	2595	137	800	500	1650	5	1	27321969	777	14.82	1.10	06	31.24	192.00	2585.00	4685	20230704	-39.27	2050	20231006	38.78	2940	-3.23	20240108	2490	14.26	20240102	10210	-72.14	20230616	2050	38.78	20231006	5.79	N	189690	500	136 억	542014	N	N	N	N
80	20240108	140853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	210	2	7.87	16682155990	5870077	474.28	2700	2930	2650	3470	1870	2670	2842.04	1.98	-205104	2810	2740	2630	2560	2450	2775	2595	137	800	500	1650	5	1	27321969	787	15.00	1.11	06	21.48	192.00	2585.00	4685	20230704	-38.53	2050	20231006	40.49	2930	-1.71	20240108	2490	15.66	20240102	10210	-71.79	20230616	2050	40.49	20231006	5.79	N	189690	500	136 억	542014	N	N	N	N
81	20240108	130853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2765	95	2	3.56	5509721255	1993029	161.03	2700	2870	2650	3470	1870	2670	2764.73	1.98	-127555	2810	2740	2630	2560	2450	2775	2595	137	800	500	1650	5	1	27321969	755	14.40	1.07	06	7.29	192.00	2585.00	4685	20230704	-40.98	2050	20231006	34.88	2870	-3.66	20240108	2490	11.04	20240102	10210	-72.92	20230616	2050	34.88	20231006	5.79	N	189690	500	136 억	542014	N	N	N	N
82	20240108	120853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2735	65	2	2.43	3105390075	1135132	91.71	2700	2795	2650	3470	1870	2670	2736.00	1.98	-84211	2810	2740	2630	2560	2450	2775	2595	137	800	500	1650	5	1	27321969	747	14.24	1.06	06	4.15	192.00	2585.00	4685	20230704	-41.62	2050	20231006	33.41	2795	-2.15	20240108	2490	9.84	20240102	10210	-73.21	20230616	2050	33.41	20231006	5.79	N	189690	500	136 억	542014	N	N	N	N
83	20240108	110854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2705	35	2	1.31	2874399775	1050598	84.88	2700	2795	2650	3470	1870	2670	2736.28	1.98	-108645	2810	2740	2630	2560	2450	2775	2595	137	800	500	1650	5	1	27321969	739	14.09	1.05	06	3.85	192.00	2585.00	4685	20230704	-42.26	2050	20231006	31.95	2795	-3.22	20240108	2490	8.63	20240102	10210	-73.51	20230616	2050	31.95	20231006	5.79	N	189690	500	136 억	542014	N	N	N	N
84	20240108	100854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	100	2	3.75	2553397070	932810	75.37	2700	2795	2650	3470	1870	2670	2737.68	1.98	-101007	2810	2740	2630	2560	2450	2775	2595	137	800	500	1650	5	1	27321969	757	14.43	1.07	06	3.41	192.00	2585.00	4685	20230704	-40.88	2050	20231006	35.12	2795	-0.89	20240108	2490	11.24	20240102	10210	-72.87	20230616	2050	35.12	20231006	5.79	N	189690	500	136 억	542014	N	N	N	N
85	20240108	090852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	0	3	0.00	259449980	96848	7.82	2700	2705	2650	3470	1870	2670	2679.43	1.98	-30669	2810	2740	2630	2560	2450	2775	2595	137	800	500	1650	5	1	27321969	729	13.91	1.03	06	0.35	192.00	2585.00	4685	20230704	-43.01	2050	20231006	30.24	2705	-1.29	20240108	2490	7.23	20240102	10210	-73.85	20230616	2050	30.24	20231006	5.79	N	189690	500	136 억	542014	N	N	N	N
86	20240105	160852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	140	2	5.53	3197424305	1212560	285.48	2525	2700	2520	3285	1775	2530	2636.73	1.58	108914	2603	2566	2543	2506	2483	2585	2525	137	755	500	1560	5	1	27321969	729	13.91	1.03	06	4.44	192.00	2585.00	4685	20230704	-43.01	2050	20231006	30.24	2700	-1.11	20240105	2490	7.23	20240102	10210	-73.85	20230616	2050	30.24	20231006	5.77	N	189690	500	136 억	432068	N	N	N	N
87	20240105	150853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	100	2	3.95	3020685840	1146073	269.83	2525	2700	2520	3285	1775	2530	2635.68	1.58	123790	2603	2566	2543	2506	2483	2585	2525	137	755	500	1560	5	1	27321969	719	13.70	1.02	06	4.19	192.00	2585.00	4685	20230704	-43.86	2050	20231006	28.29	2700	-2.59	20240105	2490	5.62	20240102	10210	-74.24	20230616	2050	28.29	20231006	5.77	N	189690	500	136 억	432068	N	N	N	N
88	20240105	140850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2645	115	2	4.55	2771321040	1051313	247.52	2525	2700	2520	3285	1775	2530	2636.06	1.58	125479	2603	2566	2543	2506	2483	2585	2525	137	755	500	1560	5	1	27321969	723	13.78	1.02	06	3.85	192.00	2585.00	4685	20230704	-43.54	2050	20231006	29.02	2700	-2.04	20240105	2490	6.22	20240102	10210	-74.09	20230616	2050	29.02	20231006	5.77	N	189690	500	136 억	432068	N	N	N	N
89	20240105	130851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	110	2	4.35	2405174645	911938	214.71	2525	2700	2520	3285	1775	2530	2637.43	1.58	113058	2603	2566	2543	2506	2483	2585	2525	137	755	500	1560	5	1	27321969	721	13.75	1.02	06	3.34	192.00	2585.00	4685	20230704	-43.65	2050	20231006	28.78	2700	-2.22	20240105	2490	6.02	20240102	10210	-74.14	20230616	2050	28.78	20231006	5.77	N	189690	500	136 억	432068	N	N	N	N
90	20240105	120851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	120	2	4.74	1940109825	736296	173.35	2525	2700	2520	3285	1775	2530	2634.96	1.58	96630	2603	2566	2543	2506	2483	2585	2525	137	755	500	1560	5	1	27321969	724	13.80	1.03	06	2.69	192.00	2585.00	4685	20230704	-43.44	2050	20231006	29.27	2700	-1.85	20240105	2490	6.43	20240102	10210	-74.05	20230616	2050	29.27	20231006	5.77	N	189690	500	136 억	432068	N	N	N	N
91	20240105	110850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	95	2	3.75	635639775	246788	58.10	2525	2630	2520	3285	1775	2530	2575.65	1.58	62339	2603	2566	2543	2506	2483	2585	2525	137	755	500	1560	5	1	27321969	717	13.67	1.02	06	0.90	192.00	2585.00	4685	20230704	-43.97	2050	20231006	28.05	2630	-0.19	20240105	2490	5.42	20240102	10210	-74.29	20230616	2050	28.05	20231006	5.77	N	189690	500	136 억	432068	N	N	N	N
92	20240105	100853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	10	2	0.40	117031740	46222	10.88	2525	2545	2520	3285	1775	2530	2531.95	1.58	2349	2603	2566	2543	2506	2483	2585	2525	137	755	500	1560	5	1	27321969	694	13.23	0.98	06	0.17	192.00	2585.00	4685	20230704	-45.78	2050	20231006	23.90	2580	-1.55	20240104	2490	2.01	20240102	10210	-75.12	20230616	2050	23.90	20231006	5.77	N	189690	500	136 억	432068	N	N	N	N
93	20240105	090850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	15	2	0.59	25256125	9960	2.34	2525	2545	2520	3285	1775	2530	2535.76	1.58	-2288	2603	2566	2543	2506	2483	2585	2525	137	755	500	1560	5	1	27321969	695	13.26	0.98	06	0.04	192.00	2585.00	4685	20230704	-45.68	2050	20231006	24.15	2580	-1.36	20240104	2490	2.21	20240102	10210	-75.07	20230616	2050	24.15	20231006	5.77	N	189690	500	136 억	432068	N	N	N	N
94	20240104	160847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	-20	5	-0.78	1080106100	423740	93.92	2520	2580	2520	3315	1785	2550	2549.00	1.90	-86923	2623	2586	2538	2501	2453	2605	2520	137	765	500	1580	5	1	27321969	691	13.18	0.98	06	1.55	192.00	2585.00	4685	20230704	-46.00	2050	20231006	23.41	2580	-1.94	20240104	2490	1.61	20240102	10210	-75.22	20230616	2050	23.41	20231006	5.86	N	189690	500	136 억	518990	N	N	N	N
95	20240104	150849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	-5	5	-0.20	994222670	389856	86.41	2520	2580	2520	3315	1785	2550	2550.23	1.90	-85112	2623	2586	2538	2501	2453	2605	2520	137	765	500	1580	5	1	27321969	695	13.26	0.98	06	1.43	192.00	2585.00	4685	20230704	-45.68	2050	20231006	24.15	2580	-1.36	20240104	2490	2.21	20240102	10210	-75.07	20230616	2050	24.15	20231006	5.86	N	189690	500	136 억	518990	N	N	N	N
96	20240104	140849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	5	2	0.20	920764655	361053	80.03	2520	2580	2520	3315	1785	2550	2550.22	1.90	-82269	2623	2586	2538	2501	2453	2605	2520	137	765	500	1580	5	1	27321969	698	13.31	0.99	06	1.32	192.00	2585.00	4685	20230704	-45.46	2050	20231006	24.63	2580	-0.97	20240104	2490	2.61	20240102	10210	-74.98	20230616	2050	24.63	20231006	5.86	N	189690	500	136 억	518990	N	N	N	N
97	20240104	130849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	-5	5	-0.20	861001860	337644	74.84	2520	2580	2520	3315	1785	2550	2550.03	1.90	-81122	2623	2586	2538	2501	2453	2605	2520	137	765	500	1580	5	1	27321969	695	13.26	0.98	06	1.24	192.00	2585.00	4685	20230704	-45.68	2050	20231006	24.15	2580	-1.36	20240104	2490	2.21	20240102	10210	-75.07	20230616	2050	24.15	20231006	5.86	N	189690	500	136 억	518990	N	N	N	N
98	20240104	120847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	-5	5	-0.20	828975605	325069	72.05	2520	2580	2520	3315	1785	2550	2550.15	1.90	-77715	2623	2586	2538	2501	2453	2605	2520	137	765	500	1580	5	1	27321969	695	13.26	0.98	06	1.19	192.00	2585.00	4685	20230704	-45.68	2050	20231006	24.15	2580	-1.36	20240104	2490	2.21	20240102	10210	-75.07	20230616	2050	24.15	20231006	5.86	N	189690	500	136 억	518990	N	N	N	N
99	20240104	110847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	20	2	0.78	652934145	256010	56.74	2520	2580	2520	3315	1785	2550	2550.42	1.90	-72884	2623	2586	2538	2501	2453	2605	2520	137	765	500	1580	5	1	27321969	702	13.39	0.99	06	0.94	192.00	2585.00	4685	20230704	-45.14	2050	20231006	25.37	2580	-0.39	20240104	2490	3.21	20240102	10210	-74.83	20230616	2050	25.37	20231006	5.86	N	189690	500	136 억	518990	N	N	N	N
100	20240104	100846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	-10	5	-0.39	153439090	60632	13.44	2520	2550	2520	3315	1785	2550	2530.66	1.90	3232	2623	2586	2538	2501	2453	2605	2520	137	765	500	1580	5	1	27321969	694	13.23	0.98	06	0.22	192.00	2585.00	4685	20230704	-45.78	2050	20231006	23.90	2575	-1.36	20240103	2490	2.01	20240102	10210	-75.12	20230616	2050	23.90	20231006	5.86	N	189690	500	136 억	518990	N	N	N	N
101	20240104	090850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	-20	5	-0.78	43648430	17273	3.83	2520	2545	2520	3315	1785	2550	2526.97	1.90	3109	2623	2586	2538	2501	2453	2605	2520	137	765	500	1580	5	1	27321969	691	13.18	0.98	06	0.06	192.00	2585.00	4685	20230704	-46.00	2050	20231006	23.41	2575	-1.75	20240103	2490	1.61	20240102	10210	-75.22	20230616	2050	23.41	20231006	5.86	N	189690	500	136 억	518990	N	N	N	N
102	20240103	160845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2550	35	2	1.39	1134170600	448005	250.37	2495	2575	2490	3265	1765	2515	2531.50	1.97	-19991	2571	2542	2516	2487	2461	2530	2475	137	750	500	1550	5	1	27321969	697	13.28	0.99	06	1.64	192.00	2585.00	4685	20230704	-45.57	2050	20231006	24.39	2575	-0.97	20240103	2490	2.41	20240103	10210	-75.02	20230616	2050	24.39	20231006	5.87	N	189690	500	136 억	539182	N	N	N	N
103	20240103	150844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	25	2	0.99	1080468680	426931	238.59	2495	2575	2490	3265	1765	2515	2530.78	1.97	-27618	2571	2542	2516	2487	2461	2530	2475	137	750	500	1550	5	1	27321969	694	13.23	0.98	06	1.56	192.00	2585.00	4685	20230704	-45.78	2050	20231006	23.90	2575	-1.36	20240103	2490	2.01	20240103	10210	-75.12	20230616	2050	23.90	20231006	5.87	N	189690	500	136 억	539182	N	N	N	N
104	20240103	140841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	20	2	0.80	1014565710	400924	224.06	2495	2575	2490	3265	1765	2515	2530.57	1.97	-40058	2571	2542	2516	2487	2461	2530	2475	137	750	500	1550	5	1	27321969	693	13.20	0.98	06	1.47	192.00	2585.00	4685	20230704	-45.89	2050	20231006	23.66	2575	-1.55	20240103	2490	1.81	20240103	10210	-75.17	20230616	2050	23.66	20231006	5.87	N	189690	500	136 억	539182	N	N	N	N
105	20240103	130844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	20	2	0.80	953283230	376703	210.52	2495	2575	2490	3265	1765	2515	2530.60	1.97	-43716	2571	2542	2516	2487	2461	2530	2475	137	750	500	1550	5	1	27321969	693	13.20	0.98	06	1.38	192.00	2585.00	4685	20230704	-45.89	2050	20231006	23.66	2575	-1.55	20240103	2490	1.81	20240103	10210	-75.17	20230616	2050	23.66	20231006	5.87	N	189690	500	136 억	539182	N	N	N	N
106	20240103	120847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	30	2	1.19	916648870	362225	202.43	2495	2575	2490	3265	1765	2515	2530.61	1.97	-43658	2571	2542	2516	2487	2461	2530	2475	137	750	500	1550	5	1	27321969	695	13.26	0.98	06	1.33	192.00	2585.00	4685	20230704	-45.68	2050	20231006	24.15	2575	-1.17	20240103	2490	2.21	20240103	10210	-75.07	20230616	2050	24.15	20231006	5.87	N	189690	500	136 억	539182	N	N	N	N
107	20240103	110843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	15	2	0.60	849910890	335876	187.71	2495	2575	2490	3265	1765	2515	2530.44	1.97	-44160	2571	2542	2516	2487	2461	2530	2475	137	750	500	1550	5	1	27321969	691	13.18	0.98	06	1.23	192.00	2585.00	4685	20230704	-46.00	2050	20231006	23.41	2575	-1.75	20240103	2490	1.61	20240103	10210	-75.22	20230616	2050	23.41	20231006	5.87	N	189690	500	136 억	539182	N	N	N	N
108	20240103	100843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	20	2	0.80	418764390	166504	93.05	2495	2545	2490	3265	1765	2515	2515.04	1.97	-16163	2571	2542	2516	2487	2461	2530	2475	137	750	500	1550	5	1	27321969	693	13.20	0.98	06	0.61	192.00	2585.00	4685	20230704	-45.89	2050	20231006	23.66	2545	0.00	20240102	2490	1.81	20240103	10210	-75.17	20230616	2050	23.66	20231006	5.87	N	189690	500	136 억	539182	N	N	N	N
109	20240103	090843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2500	-15	5	-0.60	35208565	14101	7.88	2495	2515	2490	3265	1765	2515	2496.75	1.97	-651	2571	2542	2516	2487	2461	2530	2475	137	750	500	1550	5	1	27321969	683	13.02	0.97	06	0.05	192.00	2585.00	4685	20230704	-46.64	2050	20231006	21.95	2545	-1.77	20240102	2490	0.40	20240103	10210	-75.51	20230616	2050	21.95	20231006	5.87	N	189690	500	136 억	539182	N	N	N	N
110	20240102	160842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2515	-5	5	-0.20	448848390	178354	51.79	2520	2545	2490	3275	1765	2520	2516.62	1.84	36973	2620	2570	2535	2485	2450	2552	2467	137	755	500	1560	5	1	27321969	687	13.10	0.97	06	0.65	192.00	2585.00	4685	20230704	-46.32	2050	20231006	22.68	2545	-1.18	20240102	2490	1.00	20240102	10210	-75.37	20230616	2050	22.68	20231006	5.81	N	189690	500	136 억	502318	N	N	N	N
111	20240102	150841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	5	2	0.20	427841235	170016	49.37	2520	2545	2490	3275	1765	2520	2516.48	1.84	36622	2620	2570	2535	2485	2450	2552	2467	137	755	500	1560	5	1	27321969	690	13.15	0.98	06	0.62	192.00	2585.00	4685	20230704	-46.10	2050	20231006	23.17	2545	-0.79	20240102	2490	1.41	20240102	10210	-75.27	20230616	2050	23.17	20231006	5.81	N	189690	500	136 억	502318	N	N	N	N
112	20240102	140843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	5	2	0.20	300702285	119369	34.66	2520	2545	2490	3275	1765	2520	2519.10	1.84	24735	2620	2570	2535	2485	2450	2552	2467	137	755	500	1560	5	1	27321969	690	13.15	0.98	06	0.44	192.00	2585.00	4685	20230704	-46.10	2050	20231006	23.17	2545	-0.79	20240102	2490	1.41	20240102	10210	-75.27	20230616	2050	23.17	20231006	5.81	N	189690	500	136 억	502318	N	N	N	N
113	20240102	130837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	5	2	0.20	257132860	102089	29.64	2520	2545	2490	3275	1765	2520	2518.71	1.84	15343	2620	2570	2535	2485	2450	2552	2467	137	755	500	1560	5	1	27321969	690	13.15	0.98	06	0.37	192.00	2585.00	4685	20230704	-46.10	2050	20231006	23.17	2545	-0.79	20240102	2490	1.41	20240102	10210	-75.27	20230616	2050	23.17	20231006	5.81	N	189690	500	136 억	502318	N	N	N	N
114	20240102	120836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	10	2	0.40	190110985	75482	21.92	2520	2545	2490	3275	1765	2520	2518.63	1.84	14599	2620	2570	2535	2485	2450	2552	2467	137	755	500	1560	5	1	27321969	691	13.18	0.98	06	0.28	192.00	2585.00	4685	20230704	-46.00	2050	20231006	23.41	2545	-0.59	20240102	2490	1.61	20240102	10210	-75.22	20230616	2050	23.41	20231006	5.81	N	189690	500	136 억	502318	N	N	N	N
115	20240102	110837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2510	-10	5	-0.40	99328715	39569	11.49	2520	2530	2490	3275	1765	2520	2510.27	1.84	2740	2620	2570	2535	2485	2450	2552	2467	137	755	500	1560	5	1	27321969	686	13.07	0.97	06	0.14	192.00	2585.00	4685	20230704	-46.42	2050	20231006	22.44	2530	-0.79	20240102	2490	0.80	20240102	10210	-75.42	20230616	2050	22.44	20231006	5.81	N	189690	500	136 억	502318	N	N	N	N
116	20240102	100828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	5	2	0.20	20054830	7959	2.31	2520	2525	2515	3275	1765	2520	2519.77	1.84	1978	2620	2570	2535	2485	2450	2552	2467	137	755	500	1560	5	1	27321969	690	13.15	0.98	06	0.03	192.00	2585.00	4685	20230704	-46.10	2050	20231006	23.17	2525	0.00	20240102	2515	0.40	20240102	10210	-75.27	20230616	2050	23.17	20231006	5.81	N	189690	500	136 억	502318	N	N	N	N
117	20240102	090818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2520	0	3	0.00	0	0	0.00	0	0	0	3275	1765	2520	0.00	1.84	0	2620	2570	2535	2485	2450	2552	2467	137	755	500	1560	5	1	27321969	689	13.12	0.97	06	0.00	192.00	2585.00	4685	20230704	-46.21	2050	20231006	22.93	0	0.00	0	0	0.00	0	10210	-75.32	20230616	2050	22.93	20231006	5.81	N	189690	500	136 억	502318	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History