KissMeData/303530/price/prices-20240101.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

51 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	121131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11690	50	2	0.43	349131520	30227	34.39	11700	11740	11400	15130	8150	11640	11550.32	0.58	-1161	12093	11866	11633	11406	11173	11980	11520	37	3490	500	8140	10	1	7339299	858	151.82	2.03	12	0.41	77.00	5748.00	20900	20230208	-44.07	8970	20231031	30.32	12600	-7.22	20240112	10610	10.18	20240105	20900	-44.07	20230208	8970	30.32	20231031	2.85	N	303530	500	36 억	42356	N	N	N	N
3	20240123	111125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11620	-20	5	-0.17	284706350	24707	28.11	11700	11700	11400	15130	8150	11640	11523.31	0.58	-3001	12093	11866	11633	11406	11173	11980	11520	37	3490	500	8140	10	1	7339299	853	150.91	2.02	12	0.34	77.00	5748.00	20900	20230208	-44.40	8970	20231031	29.54	12600	-7.78	20240112	10610	9.52	20240105	20900	-44.40	20230208	8970	29.54	20231031	2.85	N	303530	500	36 억	42356	N	N	N	N
4	20240123	101126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11410	-230	5	-1.98	155346680	13477	15.33	11700	11700	11400	15130	8150	11640	11526.80	0.58	-6797	12093	11866	11633	11406	11173	11980	11520	37	3490	500	8140	10	1	7339299	837	148.18	1.99	12	0.18	77.00	5748.00	20900	20230208	-45.41	8970	20231031	27.20	12600	-9.44	20240112	10610	7.54	20240105	20900	-45.41	20230208	8970	27.20	20231031	2.85	N	303530	500	36 억	42356	N	N	N	N
5	20240123	091126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11410	-230	5	-1.98	71033610	6132	6.98	11700	11700	11400	15130	8150	11640	11584.09	0.58	-4286	12093	11866	11633	11406	11173	11980	11520	37	3490	500	8140	10	1	7339299	837	148.18	1.99	12	0.08	77.00	5748.00	20900	20230208	-45.41	8970	20231031	27.20	12600	-9.44	20240112	10610	7.54	20240105	20900	-45.41	20230208	8970	27.20	20231031	2.85	N	303530	500	36 억	42356	N	N	N	N
6	20240119	161119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11370	330	2	2.99	551063600	48882	180.76	11040	11470	11040	14350	7730	11040	11273.12	0.48	7904	11413	11226	11013	10826	10613	11320	10920	37	3310	500	7720	10	1	7339299	834	147.66	1.98	12	0.67	77.00	5748.00	20900	20230208	-45.60	8970	20231031	26.76	12600	-9.76	20240112	10610	7.16	20240105	20900	-45.60	20230208	8970	26.76	20231031	3.00	N	303530	500	36 억	35172	N	N	N	N
7	20240119	151122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11310	270	2	2.45	527067750	46770	172.95	11040	11470	11040	14350	7730	11040	11269.36	0.48	7976	11413	11226	11013	10826	10613	11320	10920	37	3310	500	7720	10	1	7339299	830	146.88	1.97	12	0.64	77.00	5748.00	20900	20230208	-45.89	8970	20231031	26.09	12600	-10.24	20240112	10610	6.60	20240105	20900	-45.89	20230208	8970	26.09	20231031	3.00	N	303530	500	36 억	35172	N	N	N	N
8	20240119	141119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11300	260	2	2.36	471684180	41849	154.76	11040	11470	11040	14350	7730	11040	11271.10	0.48	6792	11413	11226	11013	10826	10613	11320	10920	37	3310	500	7720	10	1	7339299	829	146.75	1.97	12	0.57	77.00	5748.00	20900	20230208	-45.93	8970	20231031	25.98	12600	-10.32	20240112	10610	6.50	20240105	20900	-45.93	20230208	8970	25.98	20231031	3.00	N	303530	500	36 억	35172	N	N	N	N
9	20240119	131120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11340	300	2	2.72	410354740	36441	134.76	11040	11470	11040	14350	7730	11040	11260.80	0.48	6990	11413	11226	11013	10826	10613	11320	10920	37	3310	500	7720	10	1	7339299	832	147.27	1.97	12	0.50	77.00	5748.00	20900	20230208	-45.74	8970	20231031	26.42	12600	-10.00	20240112	10610	6.88	20240105	20900	-45.74	20230208	8970	26.42	20231031	3.00	N	303530	500	36 억	35172	N	N	N	N
10	20240119	121125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11240	200	2	1.81	290959430	25937	95.91	11040	11360	11040	14350	7730	11040	11217.93	0.48	11299	11413	11226	11013	10826	10613	11320	10920	37	3310	500	7720	10	1	7339299	825	145.97	1.96	12	0.35	77.00	5748.00	20900	20230208	-46.22	8970	20231031	25.31	12600	-10.79	20240112	10610	5.94	20240105	20900	-46.22	20230208	8970	25.31	20231031	3.00	N	303530	500	36 억	35172	N	N	N	N
11	20240119	111123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11280	240	2	2.17	261698590	23330	86.27	11040	11360	11040	14350	7730	11040	11217.26	0.48	10455	11413	11226	11013	10826	10613	11320	10920	37	3310	500	7720	10	1	7339299	828	146.49	1.96	12	0.32	77.00	5748.00	20900	20230208	-46.03	8970	20231031	25.75	12600	-10.48	20240112	10610	6.31	20240105	20900	-46.03	20230208	8970	25.75	20231031	3.00	N	303530	500	36 억	35172	N	N	N	N
12	20240119	101127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11320	280	2	2.54	227533150	20299	75.06	11040	11360	11040	14350	7730	11040	11209.08	0.48	10195	11413	11226	11013	10826	10613	11320	10920	37	3310	500	7720	10	1	7339299	831	147.01	1.97	12	0.28	77.00	5748.00	20900	20230208	-45.84	8970	20231031	26.20	12600	-10.16	20240112	10610	6.69	20240105	20900	-45.84	20230208	8970	26.20	20231031	3.00	N	303530	500	36 억	35172	N	N	N	N
13	20240119	091121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11200	160	2	1.45	63749370	5730	21.19	11040	11270	11040	14350	7730	11040	11125.54	0.48	2058	11413	11226	11013	10826	10613	11320	10920	37	3310	500	7720	10	1	7339299	822	145.45	1.95	12	0.08	77.00	5748.00	20900	20230208	-46.41	8970	20231031	24.86	12600	-11.11	20240112	10610	5.56	20240105	20900	-46.41	20230208	8970	24.86	20231031	3.00	N	303530	500	36 억	35172	N	N	N	N
14	20240118	161118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11040	40	2	0.36	294440230	26721	29.84	10900	11200	10800	14300	7700	11000	11019.06	0.43	3637	12120	11560	11280	10720	10440	11420	10580	37	3300	500	7700	10	1	7339299	810	143.38	1.92	12	0.36	77.00	5748.00	20900	20230208	-47.18	8970	20231031	23.08	12600	-12.38	20240112	10610	4.05	20240105	20900	-47.18	20230208	8970	23.08	20231031	3.02	N	303530	500	36 억	31535	N	N	N	N
15	20240118	151118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11030	30	2	0.27	281485840	25547	28.53	10900	11200	10800	14300	7700	11000	11018.36	0.43	3534	12120	11560	11280	10720	10440	11420	10580	37	3300	500	7700	10	1	7339299	810	143.25	1.92	12	0.35	77.00	5748.00	20900	20230208	-47.22	8970	20231031	22.97	12600	-12.46	20240112	10610	3.96	20240105	20900	-47.22	20230208	8970	22.97	20231031	3.02	N	303530	500	36 억	31535	N	N	N	N
16	20240118	141119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10940	-60	5	-0.55	262827850	23841	26.63	10900	11200	10800	14300	7700	11000	11024.20	0.43	2870	12120	11560	11280	10720	10440	11420	10580	37	3300	500	7700	10	1	7339299	803	142.08	1.90	12	0.32	77.00	5748.00	20900	20230208	-47.66	8970	20231031	21.96	12600	-13.17	20240112	10610	3.11	20240105	20900	-47.66	20230208	8970	21.96	20231031	3.02	N	303530	500	36 억	31535	N	N	N	N
17	20240118	131117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11040	40	2	0.36	217655250	19701	22.00	10900	11200	10880	14300	7700	11000	11047.94	0.43	4289	12120	11560	11280	10720	10440	11420	10580	37	3300	500	7700	10	1	7339299	810	143.38	1.92	12	0.27	77.00	5748.00	20900	20230208	-47.18	8970	20231031	23.08	12600	-12.38	20240112	10610	4.05	20240105	20900	-47.18	20230208	8970	23.08	20231031	3.02	N	303530	500	36 억	31535	N	N	N	N
18	20240118	121120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11040	40	2	0.36	189605220	17156	19.16	10900	11200	10880	14300	7700	11000	11051.85	0.43	3310	12120	11560	11280	10720	10440	11420	10580	37	3300	500	7700	10	1	7339299	810	143.38	1.92	12	0.23	77.00	5748.00	20900	20230208	-47.18	8970	20231031	23.08	12600	-12.38	20240112	10610	4.05	20240105	20900	-47.18	20230208	8970	23.08	20231031	3.02	N	303530	500	36 억	31535	N	N	N	N
19	20240118	111120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11120	120	2	1.09	138980990	12597	14.07	10900	11150	10880	14300	7700	11000	11032.88	0.43	3366	12120	11560	11280	10720	10440	11420	10580	37	3300	500	7700	10	1	7339299	816	144.42	1.93	12	0.17	77.00	5748.00	20900	20230208	-46.79	8970	20231031	23.97	12600	-11.75	20240112	10610	4.81	20240105	20900	-46.79	20230208	8970	23.97	20231031	3.02	N	303530	500	36 억	31535	N	N	N	N
20	20240118	101115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11070	70	2	0.64	86729620	7883	8.80	10900	11150	10880	14300	7700	11000	11002.11	0.43	2994	12120	11560	11280	10720	10440	11420	10580	37	3300	500	7700	10	1	7339299	812	143.77	1.93	12	0.11	77.00	5748.00	20900	20230208	-47.03	8970	20231031	23.41	12600	-12.14	20240112	10610	4.34	20240105	20900	-47.03	20230208	8970	23.41	20231031	3.02	N	303530	500	36 억	31535	N	N	N	N
21	20240118	091117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10990	-10	5	-0.09	31807870	2907	3.25	10900	11150	10880	14300	7700	11000	10941.70	0.43	487	12120	11560	11280	10720	10440	11420	10580	37	3300	500	7700	10	1	7339299	807	142.73	1.91	12	0.04	77.00	5748.00	20900	20230208	-47.42	8970	20231031	22.52	12600	-12.78	20240112	10610	3.58	20240105	20900	-47.42	20230208	8970	22.52	20231031	3.02	N	303530	500	36 억	31535	N	N	N	N
22	20240117	161114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11000	-660	5	-5.66	987567180	87839	137.51	11800	11840	11000	15150	8170	11660	11243.31	0.66	-17137	12086	11872	11516	11302	10946	11980	11410	37	3490	500	8160	10	1	7339299	807	142.86	1.91	12	1.20	77.00	5748.00	20900	20230208	-47.37	8970	20231031	22.63	12600	-12.70	20240112	10610	3.68	20240105	20900	-47.37	20230208	8970	22.63	20231031	3.04	N	303530	500	36 억	48720	N	N	N	N
23	20240117	151118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11050	-610	5	-5.23	931959910	82786	129.60	11800	11840	11000	15150	8170	11660	11257.46	0.66	-17111	12086	11872	11516	11302	10946	11980	11410	37	3490	500	8160	10	1	7339299	811	143.51	1.92	12	1.13	77.00	5748.00	20900	20230208	-47.13	8970	20231031	23.19	12600	-12.30	20240112	10610	4.15	20240105	20900	-47.13	20230208	8970	23.19	20231031	3.04	N	303530	500	36 억	48720	N	N	N	N
24	20240117	141114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11090	-570	5	-4.89	857255410	76007	118.99	11800	11840	11010	15150	8170	11660	11278.64	0.66	-15721	12086	11872	11516	11302	10946	11980	11410	37	3490	500	8160	10	1	7339299	814	144.03	1.93	12	1.04	77.00	5748.00	20900	20230208	-46.94	8970	20231031	23.63	12600	-11.98	20240112	10610	4.52	20240105	20900	-46.94	20230208	8970	23.63	20231031	3.04	N	303530	500	36 억	48720	N	N	N	N
25	20240117	131114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11090	-570	5	-4.89	823101640	72915	114.15	11800	11840	11040	15150	8170	11660	11288.51	0.66	-15706	12086	11872	11516	11302	10946	11980	11410	37	3490	500	8160	10	1	7339299	814	144.03	1.93	12	0.99	77.00	5748.00	20900	20230208	-46.94	8970	20231031	23.63	12600	-11.98	20240112	10610	4.52	20240105	20900	-46.94	20230208	8970	23.63	20231031	3.04	N	303530	500	36 억	48720	N	N	N	N
26	20240117	121117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11110	-550	5	-4.72	731115160	64610	101.15	11800	11840	11060	15150	8170	11660	11315.82	0.66	-15384	12086	11872	11516	11302	10946	11980	11410	37	3490	500	8160	10	1	7339299	815	144.29	1.93	12	0.88	77.00	5748.00	20900	20230208	-46.84	8970	20231031	23.86	12600	-11.83	20240112	10610	4.71	20240105	20900	-46.84	20230208	8970	23.86	20231031	3.04	N	303530	500	36 억	48720	N	N	N	N
27	20240117	111118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11170	-490	5	-4.20	525259820	46153	72.25	11800	11840	11120	15150	8170	11660	11380.84	0.66	-16183	12086	11872	11516	11302	10946	11980	11410	37	3490	500	8160	10	1	7339299	820	145.06	1.94	12	0.63	77.00	5748.00	20900	20230208	-46.56	8970	20231031	24.53	12600	-11.35	20240112	10610	5.28	20240105	20900	-46.56	20230208	8970	24.53	20231031	3.04	N	303530	500	36 억	48720	N	N	N	N
28	20240117	101115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11250	-410	5	-3.52	403888770	35296	55.26	11800	11840	11200	15150	8170	11660	11442.90	0.66	-12222	12086	11872	11516	11302	10946	11980	11410	37	3490	500	8160	10	1	7339299	826	146.10	1.96	12	0.48	77.00	5748.00	20900	20230208	-46.17	8970	20231031	25.42	12600	-10.71	20240112	10610	6.03	20240105	20900	-46.17	20230208	8970	25.42	20231031	3.04	N	303530	500	36 억	48720	N	N	N	N
29	20240117	091117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11370	-290	5	-2.49	194984590	16762	26.24	11800	11840	11350	15150	8170	11660	11632.54	0.66	-6728	12086	11872	11516	11302	10946	11980	11410	37	3490	500	8160	10	1	7339299	834	147.66	1.98	12	0.23	77.00	5748.00	20900	20230208	-45.60	8970	20231031	26.76	12600	-9.76	20240112	10610	7.16	20240105	20900	-45.60	20230208	8970	26.76	20231031	3.04	N	303530	500	36 억	48720	N	N	N	N
30	20240116	161112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11660	360	2	3.19	728251270	63423	185.81	11350	11730	11160	14690	7910	11300	11482.42	0.57	6902	11860	11580	11420	11140	10980	11500	11060	37	3390	500	7910	10	1	7339299	856	151.43	2.03	12	0.86	77.00	5748.00	20900	20230208	-44.21	8970	20231031	29.99	12600	-7.46	20240112	10610	9.90	20240105	20900	-44.21	20230208	8970	29.99	20231031	2.93	N	303530	500	36 억	41818	N	N	N	N
31	20240116	151110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11620	320	2	2.83	662170640	57735	169.14	11350	11730	11160	14690	7910	11300	11469.14	0.57	6794	11860	11580	11420	11140	10980	11500	11060	37	3390	500	7910	10	1	7339299	853	150.91	2.02	12	0.79	77.00	5748.00	20900	20230208	-44.40	8970	20231031	29.54	12600	-7.78	20240112	10610	9.52	20240105	20900	-44.40	20230208	8970	29.54	20231031	2.93	N	303530	500	36 억	41818	N	N	N	N
32	20240116	141113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11620	320	2	2.83	434748890	38193	111.89	11350	11690	11160	14690	7910	11300	11382.95	0.57	9504	11860	11580	11420	11140	10980	11500	11060	37	3390	500	7910	10	1	7339299	853	150.91	2.02	12	0.52	77.00	5748.00	20900	20230208	-44.40	8970	20231031	29.54	12600	-7.78	20240112	10610	9.52	20240105	20900	-44.40	20230208	8970	29.54	20231031	2.93	N	303530	500	36 억	41818	N	N	N	N
33	20240116	131115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11320	20	2	0.18	240524980	21232	62.20	11350	11540	11160	14690	7910	11300	11328.42	0.57	-721	11860	11580	11420	11140	10980	11500	11060	37	3390	500	7910	10	1	7339299	831	147.01	1.97	12	0.29	77.00	5748.00	20900	20230208	-45.84	8970	20231031	26.20	12600	-10.16	20240112	10610	6.69	20240105	20900	-45.84	20230208	8970	26.20	20231031	2.93	N	303530	500	36 억	41818	N	N	N	N
34	20240116	121111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11310	10	2	0.09	197029150	17382	50.92	11350	11540	11160	14690	7910	11300	11335.24	0.57	-516	11860	11580	11420	11140	10980	11500	11060	37	3390	500	7910	10	1	7339299	830	146.88	1.97	12	0.24	77.00	5748.00	20900	20230208	-45.89	8970	20231031	26.09	12600	-10.24	20240112	10610	6.60	20240105	20900	-45.89	20230208	8970	26.09	20231031	2.93	N	303530	500	36 억	41818	N	N	N	N
35	20240116	111111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11250	-50	5	-0.44	174314570	15367	45.02	11350	11540	11160	14690	7910	11300	11343.44	0.57	-312	11860	11580	11420	11140	10980	11500	11060	37	3390	500	7910	10	1	7339299	826	146.10	1.96	12	0.21	77.00	5748.00	20900	20230208	-46.17	8970	20231031	25.42	12600	-10.71	20240112	10610	6.03	20240105	20900	-46.17	20230208	8970	25.42	20231031	2.93	N	303530	500	36 억	41818	N	N	N	N
36	20240116	101111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11270	-30	5	-0.27	129278870	11344	33.23	11350	11540	11210	14690	7910	11300	11396.23	0.57	-1522	11860	11580	11420	11140	10980	11500	11060	37	3390	500	7910	10	1	7339299	827	146.36	1.96	12	0.15	77.00	5748.00	20900	20230208	-46.08	8970	20231031	25.64	12600	-10.56	20240112	10610	6.22	20240105	20900	-46.08	20230208	8970	25.64	20231031	2.93	N	303530	500	36 억	41818	N	N	N	N
37	20240116	091109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11480	180	2	1.59	35318170	3103	9.09	11350	11500	11310	14690	7910	11300	11381.94	0.57	1798	11860	11580	11420	11140	10980	11500	11060	37	3390	500	7910	10	1	7339299	843	149.09	2.00	12	0.04	77.00	5748.00	20900	20230208	-45.07	8970	20231031	27.98	12600	-8.89	20240112	10610	8.20	20240105	20900	-45.07	20230208	8970	27.98	20231031	2.93	N	303530	500	36 억	41818	N	N	N	N
38	20240115	161109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11300	-150	5	-1.31	383718700	33593	17.81	11470	11700	11260	14880	8020	11450	11422.78	0.62	-3786	13150	12300	11750	10900	10350	12025	10625	37	3430	500	8010	10	1	7339299	829	146.75	1.97	12	0.46	77.00	5748.00	20900	20230208	-45.93	8970	20231031	25.98	12600	-10.32	20240112	10610	6.50	20240105	20900	-45.93	20230208	8970	25.98	20231031	2.97	N	303530	500	36 억	45354	N	N	N	N
39	20240115	151109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11350	-100	5	-0.87	368563090	32252	17.10	11470	11700	11260	14880	8020	11450	11427.60	0.62	-3996	13150	12300	11750	10900	10350	12025	10625	37	3430	500	8010	10	1	7339299	833	147.40	1.97	12	0.44	77.00	5748.00	20900	20230208	-45.69	8970	20231031	26.53	12600	-9.92	20240112	10610	6.97	20240105	20900	-45.69	20230208	8970	26.53	20231031	2.97	N	303530	500	36 억	45354	N	N	N	N
40	20240115	141109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11340	-110	5	-0.96	331804100	28999	15.37	11470	11700	11260	14880	8020	11450	11441.91	0.62	-4060	13150	12300	11750	10900	10350	12025	10625	37	3430	500	8010	10	1	7339299	832	147.27	1.97	12	0.40	77.00	5748.00	20900	20230208	-45.74	8970	20231031	26.42	12600	-10.00	20240112	10610	6.88	20240105	20900	-45.74	20230208	8970	26.42	20231031	2.97	N	303530	500	36 억	45354	N	N	N	N
41	20240115	131108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11350	-100	5	-0.87	305466310	26670	14.14	11470	11700	11260	14880	8020	11450	11453.56	0.62	-3829	13150	12300	11750	10900	10350	12025	10625	37	3430	500	8010	10	1	7339299	833	147.40	1.97	12	0.36	77.00	5748.00	20900	20230208	-45.69	8970	20231031	26.53	12600	-9.92	20240112	10610	6.97	20240105	20900	-45.69	20230208	8970	26.53	20231031	2.97	N	303530	500	36 억	45354	N	N	N	N
42	20240115	121108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11420	-30	5	-0.26	279045460	24336	12.90	11470	11700	11270	14880	8020	11450	11466.37	0.62	-3865	13150	12300	11750	10900	10350	12025	10625	37	3430	500	8010	10	1	7339299	838	148.31	1.99	12	0.33	77.00	5748.00	20900	20230208	-45.36	8970	20231031	27.31	12600	-9.37	20240112	10610	7.63	20240105	20900	-45.36	20230208	8970	27.31	20231031	2.97	N	303530	500	36 억	45354	N	N	N	N
43	20240115	111108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11350	-100	5	-0.87	241179740	20993	11.13	11470	11700	11300	14880	8020	11450	11488.58	0.62	-1558	13150	12300	11750	10900	10350	12025	10625	37	3430	500	8010	10	1	7339299	833	147.40	1.97	12	0.29	77.00	5748.00	20900	20230208	-45.69	8970	20231031	26.53	12600	-9.92	20240112	10610	6.97	20240105	20900	-45.69	20230208	8970	26.53	20231031	2.97	N	303530	500	36 억	45354	N	N	N	N
44	20240115	101103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11570	120	2	1.05	172694500	15007	7.96	11470	11700	11300	14880	8020	11450	11507.60	0.62	1431	13150	12300	11750	10900	10350	12025	10625	37	3430	500	8010	10	1	7339299	849	150.26	2.01	12	0.20	77.00	5748.00	20900	20230208	-44.64	8970	20231031	28.99	12600	-8.17	20240112	10610	9.05	20240105	20900	-44.64	20230208	8970	28.99	20231031	2.97	N	303530	500	36 억	45354	N	N	N	N
45	20240115	091106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11550	100	2	0.87	65456810	5727	3.04	11470	11650	11300	14880	8020	11450	11429.51	0.62	-1320	13150	12300	11750	10900	10350	12025	10625	37	3430	500	8010	10	1	7339299	848	150.00	2.01	12	0.08	77.00	5748.00	20900	20230208	-44.74	8970	20231031	28.76	12600	-8.33	20240112	10610	8.86	20240105	20900	-44.74	20230208	8970	28.76	20231031	2.97	N	303530	500	36 억	45354	N	N	N	N
46	20240112	161118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11450	-240	5	-2.05	2220969680	187693	505.00	11900	12600	11200	15190	8190	11690	11833.03	0.89	-20228	12216	11952	11736	11472	11256	11845	11365	37	3500	500	8180	10	1	7339299	840	148.70	1.99	12	2.56	77.00	5748.00	20900	20230208	-45.22	8970	20231031	27.65	12600	-9.13	20240112	10610	7.92	20240105	20900	-45.22	20230208	8970	27.65	20231031	2.94	N	303530	500	36 억	65442	N	N	N	N
47	20240112	151105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11520	-170	5	-1.45	2154326060	181883	489.37	11900	12600	11200	15190	8190	11690	11844.57	0.89	-21424	12216	11952	11736	11472	11256	11845	11365	37	3500	500	8180	10	1	7339299	845	149.61	2.00	12	2.48	77.00	5748.00	20900	20230208	-44.88	8970	20231031	28.43	12600	-8.57	20240112	10610	8.58	20240105	20900	-44.88	20230208	8970	28.43	20231031	2.94	N	303530	500	36 억	65442	N	N	N	N
48	20240112	141104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11250	-440	5	-3.76	1998434890	168228	452.63	11900	12600	11200	15190	8190	11690	11879.32	0.89	-27703	12216	11952	11736	11472	11256	11845	11365	37	3500	500	8180	10	1	7339299	826	146.10	1.96	12	2.29	77.00	5748.00	20900	20230208	-46.17	8970	20231031	25.42	12600	-10.71	20240112	10610	6.03	20240105	20900	-46.17	20230208	8970	25.42	20231031	2.94	N	303530	500	36 억	65442	N	N	N	N
49	20240112	131100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11340	-350	5	-2.99	1904750960	159917	430.27	11900	12600	11230	15190	8190	11690	11910.87	0.89	-27517	12216	11952	11736	11472	11256	11845	11365	37	3500	500	8180	10	1	7339299	832	147.27	1.97	12	2.18	77.00	5748.00	20900	20230208	-45.74	8970	20231031	26.42	12600	-10.00	20240112	10610	6.88	20240105	20900	-45.74	20230208	8970	26.42	20231031	2.94	N	303530	500	36 억	65442	N	N	N	N
50	20240112	121103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11440	-250	5	-2.14	1860484450	156036	419.82	11900	12600	11230	15190	8190	11690	11923.43	0.89	-26181	12216	11952	11736	11472	11256	11845	11365	37	3500	500	8180	10	1	7339299	840	148.57	1.99	12	2.13	77.00	5748.00	20900	20230208	-45.26	8970	20231031	27.54	12600	-9.21	20240112	10610	7.82	20240105	20900	-45.26	20230208	8970	27.54	20231031	2.94	N	303530	500	36 억	65442	N	N	N	N
51	20240112	111059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11400	-290	5	-2.48	1764177000	147620	397.18	11900	12600	11230	15190	8190	11690	11950.80	0.89	-22102	12216	11952	11736	11472	11256	11845	11365	37	3500	500	8180	10	1	7339299	837	148.05	1.98	12	2.01	77.00	5748.00	20900	20230208	-45.45	8970	20231031	27.09	12600	-9.52	20240112	10610	7.45	20240105	20900	-45.45	20230208	8970	27.09	20231031	2.94	N	303530	500	36 억	65442	N	N	N	N
52	20240112	101100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11350	-340	5	-2.91	1648957910	137461	369.85	11900	12600	11230	15190	8190	11690	11995.82	0.89	-19335	12216	11952	11736	11472	11256	11845	11365	37	3500	500	8180	10	1	7339299	833	147.40	1.97	12	1.87	77.00	5748.00	20900	20230208	-45.69	8970	20231031	26.53	12600	-9.92	20240112	10610	6.97	20240105	20900	-45.69	20230208	8970	26.53	20231031	2.94	N	303530	500	36 억	65442	N	N	N	N
53	20240112	091102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11860	170	2	1.45	1026260710	83636	225.03	11900	12600	11860	15190	8190	11690	12270.56	0.89	-9985	12216	11952	11736	11472	11256	11845	11365	37	3500	500	8180	10	1	7339299	870	154.03	2.06	12	1.14	77.00	5748.00	20900	20230208	-43.25	8970	20231031	32.22	12600	-5.87	20240112	10610	11.78	20240105	20900	-43.25	20230208	8970	32.22	20231031	2.94	N	303530	500	36 억	65442	N	N	N	N
54	20240111	161054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11690	-30	5	-0.26	428960950	36777	48.44	11900	12000	11520	15230	8210	11720	11663.65	0.89	-274	12540	12130	11890	11480	11240	12010	11360	37	3510	500	8200	10	1	7339299	858	151.82	2.03	12	0.50	77.00	5748.00	20900	20230208	-44.07	8970	20231031	30.32	12350	-5.34	20240109	10610	10.18	20240105	20900	-44.07	20230208	8970	30.32	20231031	2.87	N	303530	500	36 억	65393	N	N	N	N
55	20240111	151101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11690	-30	5	-0.26	384656050	32993	43.45	11900	12000	11520	15230	8210	11720	11658.72	0.89	-474	12540	12130	11890	11480	11240	12010	11360	37	3510	500	8200	10	1	7339299	858	151.82	2.03	12	0.45	77.00	5748.00	20900	20230208	-44.07	8970	20231031	30.32	12350	-5.34	20240109	10610	10.18	20240105	20900	-44.07	20230208	8970	30.32	20231031	2.87	N	303530	500	36 억	65393	N	N	N	N
56	20240111	141057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11640	-80	5	-0.68	336176970	28840	37.98	11900	12000	11520	15230	8210	11720	11656.62	0.89	-1124	12540	12130	11890	11480	11240	12010	11360	37	3510	500	8200	10	1	7339299	854	151.17	2.03	12	0.39	77.00	5748.00	20900	20230208	-44.31	8970	20231031	29.77	12350	-5.75	20240109	10610	9.71	20240105	20900	-44.31	20230208	8970	29.77	20231031	2.87	N	303530	500	36 억	65393	N	N	N	N
57	20240111	131055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11600	-120	5	-1.02	310439910	26622	35.06	11900	12000	11520	15230	8210	11720	11661.03	0.89	-882	12540	12130	11890	11480	11240	12010	11360	37	3510	500	8200	10	1	7339299	851	150.65	2.02	12	0.36	77.00	5748.00	20900	20230208	-44.50	8970	20231031	29.32	12350	-6.07	20240109	10610	9.33	20240105	20900	-44.50	20230208	8970	29.32	20231031	2.87	N	303530	500	36 억	65393	N	N	N	N
58	20240111	121056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11690	-30	5	-0.26	294250900	25230	33.23	11900	12000	11520	15230	8210	11720	11662.74	0.89	-598	12540	12130	11890	11480	11240	12010	11360	37	3510	500	8200	10	1	7339299	858	151.82	2.03	12	0.34	77.00	5748.00	20900	20230208	-44.07	8970	20231031	30.32	12350	-5.34	20240109	10610	10.18	20240105	20900	-44.07	20230208	8970	30.32	20231031	2.87	N	303530	500	36 억	65393	N	N	N	N
59	20240111	111058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11660	-60	5	-0.51	225757760	19379	25.52	11900	12000	11520	15230	8210	11720	11649.61	0.89	1039	12540	12130	11890	11480	11240	12010	11360	37	3510	500	8200	10	1	7339299	856	151.43	2.03	12	0.26	77.00	5748.00	20900	20230208	-44.21	8970	20231031	29.99	12350	-5.59	20240109	10610	9.90	20240105	20900	-44.21	20230208	8970	29.99	20231031	2.87	N	303530	500	36 억	65393	N	N	N	N
60	20240111	101056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11660	-60	5	-0.51	133705210	11425	15.05	11900	12000	11600	15230	8210	11720	11702.86	0.89	622	12540	12130	11890	11480	11240	12010	11360	37	3510	500	8200	10	1	7339299	856	151.43	2.03	12	0.16	77.00	5748.00	20900	20230208	-44.21	8970	20231031	29.99	12350	-5.59	20240109	10610	9.90	20240105	20900	-44.21	20230208	8970	29.99	20231031	2.87	N	303530	500	36 억	65393	N	N	N	N
61	20240111	091057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11890	170	2	1.45	18394710	1555	2.05	11900	12000	11720	15230	8210	11720	11829.40	0.89	-693	12540	12130	11890	11480	11240	12010	11360	37	3510	500	8200	10	1	7339299	873	154.42	2.07	12	0.02	77.00	5748.00	20900	20230208	-43.11	8970	20231031	32.55	12350	-3.72	20240109	10610	12.06	20240105	20900	-43.11	20230208	8970	32.55	20231031	2.87	N	303530	500	36 억	65393	N	N	N	N
62	20240110	161052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11720	-310	5	-2.58	893236370	75549	34.14	12300	12300	11650	15630	8430	12030	11823.28	1.18	-20801	12856	12442	11936	11522	11016	12650	11730	37	3600	500	8420	10	1	7339299	860	152.21	2.04	12	1.03	77.00	5748.00	20900	20230208	-43.92	8970	20231031	30.66	12350	-5.10	20240109	10610	10.46	20240105	20900	-43.92	20230208	8970	30.66	20231031	2.79	N	303530	500	36 억	86239	N	N	N	N
63	20240110	151055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11710	-320	5	-2.66	882700870	74649	33.74	12300	12300	11650	15630	8430	12030	11824.68	1.18	-20636	12856	12442	11936	11522	11016	12650	11730	37	3600	500	8420	10	1	7339299	859	152.08	2.04	12	1.02	77.00	5748.00	20900	20230208	-43.97	8970	20231031	30.55	12350	-5.18	20240109	10610	10.37	20240105	20900	-43.97	20230208	8970	30.55	20231031	2.79	N	303530	500	36 억	86239	N	N	N	N
64	20240110	141057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11700	-330	5	-2.74	799372450	67507	30.51	12300	12300	11650	15630	8430	12030	11841.33	1.18	-20829	12856	12442	11936	11522	11016	12650	11730	37	3600	500	8420	10	1	7339299	859	151.95	2.04	12	0.92	77.00	5748.00	20900	20230208	-44.02	8970	20231031	30.43	12350	-5.26	20240109	10610	10.27	20240105	20900	-44.02	20230208	8970	30.43	20231031	2.79	N	303530	500	36 억	86239	N	N	N	N
65	20240110	131053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11690	-340	5	-2.83	646345240	54423	24.59	12300	12300	11650	15630	8430	12030	11876.33	1.18	-16583	12856	12442	11936	11522	11016	12650	11730	37	3600	500	8420	10	1	7339299	858	151.82	2.03	12	0.74	77.00	5748.00	20900	20230208	-44.07	8970	20231031	30.32	12350	-5.34	20240109	10610	10.18	20240105	20900	-44.07	20230208	8970	30.32	20231031	2.79	N	303530	500	36 억	86239	N	N	N	N
66	20240110	121056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11860	-170	5	-1.41	578091020	48598	21.96	12300	12300	11700	15630	8430	12030	11895.37	1.18	-15352	12856	12442	11936	11522	11016	12650	11730	37	3600	500	8420	10	1	7339299	870	154.03	2.06	12	0.66	77.00	5748.00	20900	20230208	-43.25	8970	20231031	32.22	12350	-3.97	20240109	10610	11.78	20240105	20900	-43.25	20230208	8970	32.22	20231031	2.79	N	303530	500	36 억	86239	N	N	N	N
67	20240110	111054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11900	-130	5	-1.08	520580310	43748	19.77	12300	12300	11700	15630	8430	12030	11899.52	1.18	-12189	12856	12442	11936	11522	11016	12650	11730	37	3600	500	8420	10	1	7339299	873	154.55	2.07	12	0.60	77.00	5748.00	20900	20230208	-43.06	8970	20231031	32.66	12350	-3.64	20240109	10610	12.16	20240105	20900	-43.06	20230208	8970	32.66	20231031	2.79	N	303530	500	36 억	86239	N	N	N	N
68	20240110	101053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11890	-140	5	-1.16	463041480	38906	17.58	12300	12300	11700	15630	8430	12030	11901.54	1.18	-13225	12856	12442	11936	11522	11016	12650	11730	37	3600	500	8420	10	1	7339299	873	154.42	2.07	12	0.53	77.00	5748.00	20900	20230208	-43.11	8970	20231031	32.55	12350	-3.72	20240109	10610	12.06	20240105	20900	-43.11	20230208	8970	32.55	20231031	2.79	N	303530	500	36 억	86239	N	N	N	N
69	20240110	091053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11890	-140	5	-1.16	170201780	14145	6.39	12300	12300	11850	15630	8430	12030	12032.65	1.18	-7893	12856	12442	11936	11522	11016	12650	11730	37	3600	500	8420	10	1	7339299	873	154.42	2.07	12	0.19	77.00	5748.00	20900	20230208	-43.11	8970	20231031	32.55	12350	-3.72	20240109	10610	12.06	20240105	20900	-43.11	20230208	8970	32.55	20231031	2.79	N	303530	500	36 억	86239	N	N	N	N
70	20240109	161050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12030	660	2	5.80	2616196990	219293	411.81	11560	12350	11430	14780	7960	11370	11930.12	0.97	15707	11756	11562	11356	11162	10956	11660	11260	37	3410	500	7950	10	1	7339299	883	156.23	2.09	12	2.99	77.00	5748.00	20900	20230208	-42.44	8970	20231031	34.11	12350	-2.59	20240109	10610	13.38	20240105	20900	-42.44	20230208	8970	34.11	20231031	2.79	N	303530	500	36 억	71226	N	N	N	N
71	20240109	151052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11990	620	2	5.45	2553990990	214109	402.08	11560	12350	11430	14780	7960	11370	11928.46	0.97	15346	11756	11562	11356	11162	10956	11660	11260	37	3410	500	7950	10	1	7339299	880	155.71	2.09	12	2.92	77.00	5748.00	20900	20230208	-42.63	8970	20231031	33.67	12350	-2.91	20240109	10610	13.01	20240105	20900	-42.63	20230208	8970	33.67	20231031	2.79	N	303530	500	36 억	71226	N	N	N	N
72	20240109	141051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12100	730	2	6.42	1821557810	153351	287.98	11560	12350	11430	14780	7960	11370	11878.36	0.97	4379	11756	11562	11356	11162	10956	11660	11260	37	3410	500	7950	10	1	7339299	888	157.14	2.11	12	2.09	77.00	5748.00	20900	20230208	-42.11	8970	20231031	34.89	12350	-2.02	20240109	10610	14.04	20240105	20900	-42.11	20230208	8970	34.89	20231031	2.79	N	303530	500	36 억	71226	N	N	N	N
73	20240109	131051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11580	210	2	1.85	543454410	46514	87.35	11560	11910	11430	14780	7960	11370	11683.67	0.97	-369	11756	11562	11356	11162	10956	11660	11260	37	3410	500	7950	10	1	7339299	850	150.39	2.01	12	0.63	77.00	5748.00	20900	20230208	-44.59	8970	20231031	29.10	11910	-2.77	20240109	10610	9.14	20240105	20900	-44.59	20230208	8970	29.10	20231031	2.79	N	303530	500	36 억	71226	N	N	N	N
74	20240109	121100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11680	310	2	2.73	463937820	39681	74.52	11560	11910	11430	14780	7960	11370	11691.69	0.97	-1712	11756	11562	11356	11162	10956	11660	11260	37	3410	500	7950	10	1	7339299	857	151.69	2.03	12	0.54	77.00	5748.00	20900	20230208	-44.11	8970	20231031	30.21	11910	-1.93	20240109	10610	10.08	20240105	20900	-44.11	20230208	8970	30.21	20231031	2.79	N	303530	500	36 억	71226	N	N	N	N
75	20240109	111054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11590	220	2	1.93	186228660	16144	30.32	11560	11640	11430	14780	7960	11370	11535.47	0.97	2192	11756	11562	11356	11162	10956	11660	11260	37	3410	500	7950	10	1	7339299	851	150.52	2.02	12	0.22	77.00	5748.00	20900	20230208	-44.55	8970	20231031	29.21	11640	-0.43	20240109	10610	9.24	20240105	20900	-44.55	20230208	8970	29.21	20231031	2.79	N	303530	500	36 억	71226	N	N	N	N
76	20240109	101052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11560	190	2	1.67	114106210	9911	18.61	11560	11600	11430	14780	7960	11370	11513.09	0.97	-1246	11756	11562	11356	11162	10956	11660	11260	37	3410	500	7950	10	1	7339299	848	150.13	2.01	12	0.14	77.00	5748.00	20900	20230208	-44.69	8970	20231031	28.87	11600	-0.34	20240109	10610	8.95	20240105	20900	-44.69	20230208	8970	28.87	20231031	2.79	N	303530	500	36 억	71226	N	N	N	N
77	20240109	091052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11580	210	2	1.85	38482260	3330	6.25	11560	11600	11480	14780	7960	11370	11556.23	0.97	-411	11756	11562	11356	11162	10956	11660	11260	37	3410	500	7950	10	1	7339299	850	150.39	2.01	12	0.05	77.00	5748.00	20900	20230208	-44.59	8970	20231031	29.10	11600	-0.17	20240109	10610	9.14	20240105	20900	-44.59	20230208	8970	29.10	20231031	2.79	N	303530	500	36 억	71226	N	N	N	N
78	20240108	161049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11370	190	2	1.70	602992080	52862	107.41	11350	11550	11150	14530	7830	11180	11406.96	1.01	-2141	11760	11470	11040	10750	10320	11615	10895	37	3350	500	7820	10	1	7339299	834	147.66	1.98	12	0.72	77.00	5748.00	20900	20230208	-45.60	8970	20231031	26.76	11550	-1.56	20240108	10610	7.16	20240105	20900	-45.60	20230208	8970	26.76	20231031	2.77	N	303530	500	36 억	73912	N	N	N	N
79	20240108	151051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11410	230	2	2.06	579285810	50778	103.18	11350	11550	11150	14530	7830	11180	11408.20	1.01	-2501	11760	11470	11040	10750	10320	11615	10895	37	3350	500	7820	10	1	7339299	837	148.18	1.99	12	0.69	77.00	5748.00	20900	20230208	-45.41	8970	20231031	27.20	11550	-1.21	20240108	10610	7.54	20240105	20900	-45.41	20230208	8970	27.20	20231031	2.77	N	303530	500	36 억	73912	N	N	N	N
80	20240108	141050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11440	260	2	2.33	525328470	46047	93.56	11350	11550	11150	14530	7830	11180	11408.53	1.01	-1095	11760	11470	11040	10750	10320	11615	10895	37	3350	500	7820	10	1	7339299	840	148.57	1.99	12	0.63	77.00	5748.00	20900	20230208	-45.26	8970	20231031	27.54	11550	-0.95	20240108	10610	7.82	20240105	20900	-45.26	20230208	8970	27.54	20231031	2.77	N	303530	500	36 억	73912	N	N	N	N
81	20240108	131050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11430	250	2	2.24	476726250	41795	84.93	11350	11550	11150	14530	7830	11180	11406.30	1.01	-634	11760	11470	11040	10750	10320	11615	10895	37	3350	500	7820	10	1	7339299	839	148.44	1.99	12	0.57	77.00	5748.00	20900	20230208	-45.31	8970	20231031	27.42	11550	-1.04	20240108	10610	7.73	20240105	20900	-45.31	20230208	8970	27.42	20231031	2.77	N	303530	500	36 억	73912	N	N	N	N
82	20240108	121050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11470	290	2	2.59	423040420	37108	75.40	11350	11550	11150	14530	7830	11180	11400.25	1.01	-273	11760	11470	11040	10750	10320	11615	10895	37	3350	500	7820	10	1	7339299	842	148.96	2.00	12	0.51	77.00	5748.00	20900	20230208	-45.12	8970	20231031	27.87	11550	-0.69	20240108	10610	8.11	20240105	20900	-45.12	20230208	8970	27.87	20231031	2.77	N	303530	500	36 억	73912	N	N	N	N
83	20240108	111051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11280	100	2	0.89	167718490	14848	30.17	11350	11400	11150	14530	7830	11180	11295.70	1.01	-1035	11760	11470	11040	10750	10320	11615	10895	37	3350	500	7820	10	1	7339299	828	146.49	1.96	12	0.20	77.00	5748.00	20900	20230208	-46.03	8970	20231031	25.75	11400	-1.05	20240108	10610	6.31	20240105	20900	-46.03	20230208	8970	25.75	20231031	2.77	N	303530	500	36 억	73912	N	N	N	N
84	20240108	101051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11330	150	2	1.34	133428240	11813	24.00	11350	11400	11150	14530	7830	11180	11295.03	1.01	-1644	11760	11470	11040	10750	10320	11615	10895	37	3350	500	7820	10	1	7339299	832	147.14	1.97	12	0.16	77.00	5748.00	20900	20230208	-45.79	8970	20231031	26.31	11400	-0.61	20240108	10610	6.79	20240105	20900	-45.79	20230208	8970	26.31	20231031	2.77	N	303530	500	36 억	73912	N	N	N	N
85	20240108	091048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11250	70	2	0.63	20488150	1822	3.70	11350	11350	11150	14530	7830	11180	11244.87	1.01	-497	11760	11470	11040	10750	10320	11615	10895	37	3350	500	7820	10	1	7339299	826	146.10	1.96	12	0.02	77.00	5748.00	20900	20230208	-46.17	8970	20231031	25.42	11350	-0.88	20240108	10610	6.03	20240105	20900	-46.17	20230208	8970	25.42	20231031	2.77	N	303530	500	36 억	73912	N	N	N	N
86	20240105	161049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11180	350	2	3.23	542426980	49075	288.52	10720	11330	10610	14070	7590	10830	11052.36	0.97	2796	11290	11060	10880	10650	10470	10970	10560	37	3240	500	7580	10	1	7339299	821	145.19	1.95	12	0.67	77.00	5748.00	20900	20230208	-46.51	8970	20231031	24.64	11330	-1.32	20240105	10610	5.37	20240105	20900	-46.51	20230208	8970	24.64	20231031	2.78	N	303530	500	36 억	71044	N	N	N	N
87	20240105	151050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11140	310	2	2.86	519252440	47001	276.33	10720	11330	10610	14070	7590	10830	11047.69	0.97	2650	11290	11060	10880	10650	10470	10970	10560	37	3240	500	7580	10	1	7339299	818	144.68	1.94	12	0.64	77.00	5748.00	20900	20230208	-46.70	8970	20231031	24.19	11330	-1.68	20240105	10610	5.00	20240105	20900	-46.70	20230208	8970	24.19	20231031	2.78	N	303530	500	36 억	71044	N	N	N	N
88	20240105	141047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11160	330	2	3.05	469347120	42536	250.08	10720	11330	10610	14070	7590	10830	11034.12	0.97	2970	11290	11060	10880	10650	10470	10970	10560	37	3240	500	7580	10	1	7339299	819	144.94	1.94	12	0.58	77.00	5748.00	20900	20230208	-46.60	8970	20231031	24.41	11330	-1.50	20240105	10610	5.18	20240105	20900	-46.60	20230208	8970	24.41	20231031	2.78	N	303530	500	36 억	71044	N	N	N	N
89	20240105	131048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11120	290	2	2.68	343204630	31212	183.50	10720	11330	10610	14070	7590	10830	10995.92	0.97	3714	11290	11060	10880	10650	10470	10970	10560	37	3240	500	7580	10	1	7339299	816	144.42	1.93	12	0.43	77.00	5748.00	20900	20230208	-46.79	8970	20231031	23.97	11330	-1.85	20240105	10610	4.81	20240105	20900	-46.79	20230208	8970	23.97	20231031	2.78	N	303530	500	36 억	71044	N	N	N	N
90	20240105	121049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11090	260	2	2.40	288074700	26247	154.31	10720	11330	10610	14070	7590	10830	10975.53	0.97	3665	11290	11060	10880	10650	10470	10970	10560	37	3240	500	7580	10	1	7339299	814	144.03	1.93	12	0.36	77.00	5748.00	20900	20230208	-46.94	8970	20231031	23.63	11330	-2.12	20240105	10610	4.52	20240105	20900	-46.94	20230208	8970	23.63	20231031	2.78	N	303530	500	36 억	71044	N	N	N	N
91	20240105	111046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10900	70	2	0.65	114224300	10566	62.12	10720	10940	10610	14070	7590	10830	10810.55	0.97	2111	11290	11060	10880	10650	10470	10970	10560	37	3240	500	7580	10	1	7339299	800	141.56	1.90	12	0.14	77.00	5748.00	20900	20230208	-47.85	8970	20231031	21.52	11110	-1.89	20240104	10610	2.73	20240105	20900	-47.85	20230208	8970	21.52	20231031	2.78	N	303530	500	36 억	71044	N	N	N	N
92	20240105	101049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10890	60	2	0.55	63225180	5863	34.47	10720	10940	10610	14070	7590	10830	10783.76	0.97	1896	11290	11060	10880	10650	10470	10970	10560	37	3240	500	7580	10	1	7339299	799	141.43	1.89	12	0.08	77.00	5748.00	20900	20230208	-47.89	8970	20231031	21.40	11110	-1.98	20240104	10610	2.64	20240105	20900	-47.89	20230208	8970	21.40	20231031	2.78	N	303530	500	36 억	71044	N	N	N	N
93	20240105	091046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10770	-60	5	-0.55	12708410	1191	7.00	10720	10770	10610	14070	7590	10830	10670.37	0.97	-163	11290	11060	10880	10650	10470	10970	10560	37	3240	500	7580	10	1	7339299	790	139.87	1.87	12	0.02	77.00	5748.00	20900	20230208	-48.47	8970	20231031	20.07	11110	-3.06	20240104	10610	1.51	20240105	20900	-48.47	20230208	8970	20.07	20231031	2.78	N	303530	500	36 억	71044	N	N	N	N
94	20240104	161043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10830	-160	5	-1.46	182296640	16853	59.57	10990	11110	10700	14280	7700	10990	10816.79	1.04	-4521	11216	11102	10886	10772	10556	11160	10830	37	3290	500	7690	10	1	7339299	795	140.65	1.88	12	0.23	77.00	5748.00	20900	20230208	-48.18	8970	20231031	20.74	11110	-2.52	20240104	10670	1.50	20240103	20900	-48.18	20230208	8970	20.74	20231031	2.78	N	303530	500	36 억	76023	N	N	N	N
95	20240104	151046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10850	-140	5	-1.27	159671830	14756	52.16	10990	11110	10700	14280	7700	10990	10820.81	1.04	-4497	11216	11102	10886	10772	10556	11160	10830	37	3290	500	7690	10	1	7339299	796	140.91	1.89	12	0.20	77.00	5748.00	20900	20230208	-48.09	8970	20231031	20.96	11110	-2.34	20240104	10670	1.69	20240103	20900	-48.09	20230208	8970	20.96	20231031	2.78	N	303530	500	36 억	76023	N	N	N	N
96	20240104	141046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10740	-250	5	-2.27	126334350	11673	41.26	10990	11110	10700	14280	7700	10990	10822.78	1.04	-3071	11216	11102	10886	10772	10556	11160	10830	37	3290	500	7690	10	1	7339299	788	139.48	1.87	12	0.16	77.00	5748.00	20900	20230208	-48.61	8970	20231031	19.73	11110	-3.33	20240104	10670	0.66	20240103	20900	-48.61	20230208	8970	19.73	20231031	2.78	N	303530	500	36 억	76023	N	N	N	N
97	20240104	131045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10790	-200	5	-1.82	105828090	9768	34.53	10990	11110	10700	14280	7700	10990	10834.16	1.04	-2341	11216	11102	10886	10772	10556	11160	10830	37	3290	500	7690	10	1	7339299	792	140.13	1.88	12	0.13	77.00	5748.00	20900	20230208	-48.37	8970	20231031	20.29	11110	-2.88	20240104	10670	1.12	20240103	20900	-48.37	20230208	8970	20.29	20231031	2.78	N	303530	500	36 억	76023	N	N	N	N
98	20240104	121043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10760	-230	5	-2.09	94335780	8699	30.75	10990	11110	10700	14280	7700	10990	10844.44	1.04	-2272	11216	11102	10886	10772	10556	11160	10830	37	3290	500	7690	10	1	7339299	790	139.74	1.87	12	0.12	77.00	5748.00	20900	20230208	-48.52	8970	20231031	19.96	11110	-3.15	20240104	10670	0.84	20240103	20900	-48.52	20230208	8970	19.96	20231031	2.78	N	303530	500	36 억	76023	N	N	N	N
99	20240104	111043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10830	-160	5	-1.46	71435390	6567	23.21	10990	11110	10750	14280	7700	10990	10877.93	1.04	-1946	11216	11102	10886	10772	10556	11160	10830	37	3290	500	7690	10	1	7339299	795	140.65	1.88	12	0.09	77.00	5748.00	20900	20230208	-48.18	8970	20231031	20.74	11110	-2.52	20240104	10670	1.50	20240103	20900	-48.18	20230208	8970	20.74	20231031	2.78	N	303530	500	36 억	76023	N	N	N	N
100	20240104	101041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10830	-160	5	-1.46	42046730	3857	13.63	10990	11110	10750	14280	7700	10990	10901.41	1.04	-1049	11216	11102	10886	10772	10556	11160	10830	37	3290	500	7690	10	1	7339299	795	140.65	1.88	12	0.05	77.00	5748.00	20900	20230208	-48.18	8970	20231031	20.74	11110	-2.52	20240104	10670	1.50	20240103	20900	-48.18	20230208	8970	20.74	20231031	2.78	N	303530	500	36 억	76023	N	N	N	N
101	20240104	091045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11020	30	2	0.27	8705030	794	2.81	10990	11110	10900	14280	7700	10990	10963.51	1.04	-396	11216	11102	10886	10772	10556	11160	10830	37	3290	500	7690	10	1	7339299	809	143.12	1.92	12	0.01	77.00	5748.00	20900	20230208	-47.27	8970	20231031	22.85	11110	-0.81	20240104	10670	3.28	20240103	20900	-47.27	20230208	8970	22.85	20231031	2.78	N	303530	500	36 억	76023	N	N	N	N
102	20240103	161041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10990	-10	5	-0.09	304178280	28009	69.85	10870	11000	10670	14300	7700	11000	10859.83	1.06	-1050	11200	11100	10940	10840	10680	11150	10890	37	3300	500	7700	10	1	7339299	807	142.73	1.91	12	0.38	77.00	5748.00	20900	20230208	-47.42	8970	20231031	22.52	11040	-0.45	20240102	10670	3.00	20240103	20900	-47.42	20230208	8970	22.52	20231031	2.78	N	303530	500	36 억	77517	N	N	N	N
103	20240103	151039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10950	-50	5	-0.45	278109750	25633	63.92	10870	10990	10670	14300	7700	11000	10849.68	1.06	-949	11200	11100	10940	10840	10680	11150	10890	37	3300	500	7700	10	1	7339299	804	142.21	1.91	12	0.35	77.00	5748.00	20900	20230208	-47.61	8970	20231031	22.07	11040	-0.82	20240102	10670	2.62	20240103	20900	-47.61	20230208	8970	22.07	20231031	2.78	N	303530	500	36 억	77517	N	N	N	N
104	20240103	141037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10910	-90	5	-0.82	245491240	22644	56.47	10870	10990	10670	14300	7700	11000	10841.34	1.06	-1685	11200	11100	10940	10840	10680	11150	10890	37	3300	500	7700	10	1	7339299	801	141.69	1.90	12	0.31	77.00	5748.00	20900	20230208	-47.80	8970	20231031	21.63	11040	-1.18	20240102	10670	2.25	20240103	20900	-47.80	20230208	8970	21.63	20231031	2.78	N	303530	500	36 억	77517	N	N	N	N
105	20240103	131039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10870	-130	5	-1.18	213494140	19704	49.14	10870	10990	10670	14300	7700	11000	10835.07	1.06	-1610	11200	11100	10940	10840	10680	11150	10890	37	3300	500	7700	10	1	7339299	798	141.17	1.89	12	0.27	77.00	5748.00	20900	20230208	-47.99	8970	20231031	21.18	11040	-1.54	20240102	10670	1.87	20240103	20900	-47.99	20230208	8970	21.18	20231031	2.78	N	303530	500	36 억	77517	N	N	N	N
106	20240103	121043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10880	-120	5	-1.09	186661340	17234	42.98	10870	10990	10670	14300	7700	11000	10830.99	1.06	-1421	11200	11100	10940	10840	10680	11150	10890	37	3300	500	7700	10	1	7339299	799	141.30	1.89	12	0.23	77.00	5748.00	20900	20230208	-47.94	8970	20231031	21.29	11040	-1.45	20240102	10670	1.97	20240103	20900	-47.94	20230208	8970	21.29	20231031	2.78	N	303530	500	36 억	77517	N	N	N	N
107	20240103	111038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10920	-80	5	-0.73	168932220	15601	38.90	10870	10990	10670	14300	7700	11000	10828.29	1.06	-1002	11200	11100	10940	10840	10680	11150	10890	37	3300	500	7700	10	1	7339299	801	141.82	1.90	12	0.21	77.00	5748.00	20900	20230208	-47.75	8970	20231031	21.74	11040	-1.09	20240102	10670	2.34	20240103	20900	-47.75	20230208	8970	21.74	20231031	2.78	N	303530	500	36 억	77517	N	N	N	N
108	20240103	101039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10810	-190	5	-1.73	121167820	11184	27.89	10870	10990	10670	14300	7700	11000	10834.03	1.06	-102	11200	11100	10940	10840	10680	11150	10890	37	3300	500	7700	10	1	7339299	793	140.39	1.88	12	0.15	77.00	5748.00	20900	20230208	-48.28	8970	20231031	20.51	11040	-2.08	20240102	10670	1.31	20240103	20900	-48.28	20230208	8970	20.51	20231031	2.78	N	303530	500	36 억	77517	N	N	N	N
109	20240103	091038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10740	-260	5	-2.36	37763210	3512	8.76	10870	10870	10670	14300	7700	11000	10752.62	1.06	1255	11200	11100	10940	10840	10680	11150	10890	37	3300	500	7700	10	1	7339299	788	139.48	1.87	12	0.05	77.00	5748.00	20900	20230208	-48.61	8970	20231031	19.73	11040	-2.72	20240102	10670	0.66	20240103	20900	-48.61	20230208	8970	19.73	20231031	2.78	N	303530	500	36 억	77517	N	N	N	N
110	20240102	161035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11000	160	2	1.48	434454620	39687	115.00	10840	11040	10780	14090	7590	10840	10947.15	1.02	2531	11066	10952	10776	10662	10486	11010	10720	37	3250	500	7580	10	1	7339299	807	142.86	1.91	12	0.54	77.00	5748.00	20900	20230208	-47.37	8970	20231031	22.63	11040	-0.36	20240102	10780	2.04	20240102	20900	-47.37	20230208	8970	22.63	20231031	2.79	N	303530	500	36 억	75011	N	N	N	N
111	20240102	151035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10940	100	2	0.92	407923300	37268	108.00	10840	11040	10780	14090	7590	10840	10945.80	1.02	2492	11066	10952	10776	10662	10486	11010	10720	37	3250	500	7580	10	1	7339299	803	142.08	1.90	12	0.51	77.00	5748.00	20900	20230208	-47.66	8970	20231031	21.96	11040	-0.91	20240102	10780	1.48	20240102	20900	-47.66	20230208	8970	21.96	20231031	2.79	N	303530	500	36 억	75011	N	N	N	N
112	20240102	141036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10920	80	2	0.74	382904160	34975	101.35	10840	11040	10780	14090	7590	10840	10948.08	1.02	1898	11066	10952	10776	10662	10486	11010	10720	37	3250	500	7580	10	1	7339299	801	141.82	1.90	12	0.48	77.00	5748.00	20900	20230208	-47.75	8970	20231031	21.74	11040	-1.09	20240102	10780	1.30	20240102	20900	-47.75	20230208	8970	21.74	20231031	2.79	N	303530	500	36 억	75011	N	N	N	N
113	20240102	131029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10980	140	2	1.29	320057700	29227	84.69	10840	11040	10780	14090	7590	10840	10950.93	1.02	2083	11066	10952	10776	10662	10486	11010	10720	37	3250	500	7580	10	1	7339299	806	142.60	1.91	12	0.40	77.00	5748.00	20900	20230208	-47.46	8970	20231031	22.41	11040	-0.54	20240102	10780	1.86	20240102	20900	-47.46	20230208	8970	22.41	20231031	2.79	N	303530	500	36 억	75011	N	N	N	N
114	20240102	121029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11020	180	2	1.66	300656370	27458	79.57	10840	11040	10780	14090	7590	10840	10949.86	1.02	2272	11066	10952	10776	10662	10486	11010	10720	37	3250	500	7580	10	1	7339299	809	143.12	1.92	12	0.37	77.00	5748.00	20900	20230208	-47.27	8970	20231031	22.85	11040	-0.18	20240102	10780	2.23	20240102	20900	-47.27	20230208	8970	22.85	20231031	2.79	N	303530	500	36 억	75011	N	N	N	N
115	20240102	111030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10920	80	2	0.74	254754840	23284	67.47	10840	11040	10780	14090	7590	10840	10941.39	1.02	1908	11066	10952	10776	10662	10486	11010	10720	37	3250	500	7580	10	1	7339299	801	141.82	1.90	12	0.32	77.00	5748.00	20900	20230208	-47.75	8970	20231031	21.74	11040	-1.09	20240102	10780	1.30	20240102	20900	-47.75	20230208	8970	21.74	20231031	2.79	N	303530	500	36 억	75011	N	N	N	N
116	20240102	101020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10920	80	2	0.74	46892690	4312	12.50	10840	10920	10780	14090	7590	10840	10875.30	1.02	-1436	11066	10952	10776	10662	10486	11010	10720	37	3250	500	7580	10	1	7339299	801	141.82	1.90	12	0.06	77.00	5748.00	20900	20230208	-47.75	8970	20231031	21.74	10920	0.00	20240102	10780	1.30	20240102	20900	-47.75	20230208	8970	21.74	20231031	2.79	N	303530	500	36 억	75011	N	N	N	N
117	20240102	091006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10840	0	3	0.00	0	0	0.00	0	0	0	14090	7590	10840	0.00	1.02	0	11066	10952	10776	10662	10486	11010	10720	37	3250	500	7580	10	1	7339299	796	140.78	1.89	12	0.00	77.00	5748.00	20900	20230208	-48.13	8970	20231031	20.85	0	0.00	0	0	0.00	0	20900	-48.13	20230208	8970	20.85	20231031	2.79	N	303530	500	36 억	75011	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History