KissMeData/418250/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	121256	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12100	670	2	5.86	9772396410	816395	92.75	11640	12500	11040	14850	8010	11430	11972.20	3.22	-66323	12676	12052	11136	10512	9596	12365	10825	40	3420	500	7080	10	1	7949335	962	-14.44	11.75	12	10.27	-838.00	1030.00	38800	20230828	-68.81	8700	20231218	39.08	12500	-3.20	20240123	9010	34.30	20240104	38800	-68.81	20230828	8700	39.08	20231218	0.67	N	418250	500	39 억	255909	N	N	N	N
3	20240123	111250	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11910	480	2	4.20	9322158170	778780	88.48	11640	12500	11040	14850	8010	11430	11972.32	3.22	-73136	12676	12052	11136	10512	9596	12365	10825	40	3420	500	7080	10	1	7949335	947	-14.21	11.56	12	9.80	-838.00	1030.00	38800	20230828	-69.30	8700	20231218	36.90	12500	-4.72	20240123	9010	32.19	20240104	38800	-69.30	20230828	8700	36.90	20231218	0.67	N	418250	500	39 억	255909	N	N	N	N
4	20240123	101251	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12010	580	2	5.07	8067621540	673979	76.57	11640	12500	11040	14850	8010	11430	11972.58	3.22	-80781	12676	12052	11136	10512	9596	12365	10825	40	3420	500	7080	10	1	7949335	955	-14.33	11.66	12	8.48	-838.00	1030.00	38800	20230828	-69.05	8700	20231218	38.05	12500	-3.92	20240123	9010	33.30	20240104	38800	-69.05	20230828	8700	38.05	20231218	0.67	N	418250	500	39 억	255909	N	N	N	N
5	20240123	091251	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11680	250	2	2.19	1098958190	96001	10.91	11640	11700	11040	14850	8010	11430	11447.93	3.22	-22195	12676	12052	11136	10512	9596	12365	10825	40	3420	500	7080	10	1	7949335	928	-13.94	11.34	12	1.21	-838.00	1030.00	38800	20230828	-69.90	8700	20231218	34.25	11760	-0.68	20240122	9010	29.63	20240104	38800	-69.90	20230828	8700	34.25	20231218	0.67	N	418250	500	39 억	255909	N	N	N	N
6	20240119	161242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10020	-420	5	-4.02	1120276720	109751	28.58	10590	10590	9990	13570	7310	10440	10207.76	2.68	-15908	11533	10986	10103	9556	8673	11260	9830	40	3130	500	6470	10	1	7949335	797	-11.96	9.73	12	1.38	-838.00	1030.00	38800	20230828	-74.18	8700	20231218	15.17	11670	-14.14	20240111	9010	11.21	20240104	38800	-74.18	20230828	8700	15.17	20231218	0.81	N	418250	500	39 억	213123	N	N	N	N
7	20240119	151247	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10010	-430	5	-4.12	1088385410	106569	27.76	10590	10590	9990	13570	7310	10440	10212.96	2.68	-15675	11533	10986	10103	9556	8673	11260	9830	40	3130	500	6470	10	1	7949335	796	-11.95	9.72	12	1.34	-838.00	1030.00	38800	20230828	-74.20	8700	20231218	15.06	11670	-14.22	20240111	9010	11.10	20240104	38800	-74.20	20230828	8700	15.06	20231218	0.81	N	418250	500	39 억	213123	N	N	N	N
8	20240119	141243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10010	-430	5	-4.12	971104970	94863	24.71	10590	10590	10000	13570	7310	10440	10236.92	2.68	-10752	11533	10986	10103	9556	8673	11260	9830	40	3130	500	6470	10	1	7949335	796	-11.95	9.72	12	1.19	-838.00	1030.00	38800	20230828	-74.20	8700	20231218	15.06	11670	-14.22	20240111	9010	11.10	20240104	38800	-74.20	20230828	8700	15.06	20231218	0.81	N	418250	500	39 억	213123	N	N	N	N
9	20240119	131244	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10150	-290	5	-2.78	845459070	82397	21.46	10590	10590	10000	13570	7310	10440	10260.80	2.68	-4179	11533	10986	10103	9556	8673	11260	9830	40	3130	500	6470	10	1	7949335	807	-12.11	9.85	12	1.04	-838.00	1030.00	38800	20230828	-73.84	8700	20231218	16.67	11670	-13.02	20240111	9010	12.65	20240104	38800	-73.84	20230828	8700	16.67	20231218	0.81	N	418250	500	39 억	213123	N	N	N	N
10	20240119	121248	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10170	-270	5	-2.59	803939910	78315	20.40	10590	10590	10000	13570	7310	10440	10265.47	2.68	-3359	11533	10986	10103	9556	8673	11260	9830	40	3130	500	6470	10	1	7949335	808	-12.14	9.87	12	0.99	-838.00	1030.00	38800	20230828	-73.79	8700	20231218	16.90	11670	-12.85	20240111	9010	12.87	20240104	38800	-73.79	20230828	8700	16.90	20231218	0.81	N	418250	500	39 억	213123	N	N	N	N
11	20240119	111247	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10200	-240	5	-2.30	688968330	67046	17.46	10590	10590	10000	13570	7310	10440	10276.05	2.68	2927	11533	10986	10103	9556	8673	11260	9830	40	3130	500	6470	10	1	7949335	811	-12.17	9.90	12	0.84	-838.00	1030.00	38800	20230828	-73.71	8700	20231218	17.24	11670	-12.60	20240111	9010	13.21	20240104	38800	-73.71	20230828	8700	17.24	20231218	0.81	N	418250	500	39 억	213123	N	N	N	N
12	20240119	101251	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10270	-170	5	-1.63	449600040	43689	11.38	10590	10590	10000	13570	7310	10440	10290.92	2.68	1993	11533	10986	10103	9556	8673	11260	9830	40	3130	500	6470	10	1	7949335	816	-12.26	9.97	12	0.55	-838.00	1030.00	38800	20230828	-73.53	8700	20231218	18.05	11670	-12.00	20240111	9010	13.98	20240104	38800	-73.53	20230828	8700	18.05	20231218	0.81	N	418250	500	39 억	213123	N	N	N	N
13	20240119	091245	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10170	-270	5	-2.59	192525630	18759	4.89	10590	10590	10000	13570	7310	10440	10263.11	2.68	-4596	11533	10986	10103	9556	8673	11260	9830	40	3130	500	6470	10	1	7949335	808	-12.14	9.87	12	0.24	-838.00	1030.00	38800	20230828	-73.79	8700	20231218	16.90	11670	-12.85	20240111	9010	12.87	20240104	38800	-73.79	20230828	8700	16.90	20231218	0.81	N	418250	500	39 억	213123	N	N	N	N
14	20240118	161242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10440	1110	2	11.90	3841901200	378920	309.04	9360	10650	9220	12120	6540	9330	10137.80	2.29	30918	10510	9920	9600	9010	8690	9760	8850	40	2790	500	5780	10	1	7949335	830	-12.46	10.14	12	4.77	-838.00	1030.00	38800	20230828	-73.09	8700	20231218	20.00	11670	-10.54	20240111	9010	15.87	20240104	38800	-73.09	20230828	8700	20.00	20231218	0.81	N	418250	500	39 억	182165	N	N	N	N
15	20240118	151242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10100	770	2	8.25	3658490910	361249	294.63	9360	10650	9220	12120	6540	9330	10127.34	2.29	32619	10510	9920	9600	9010	8690	9760	8850	40	2790	500	5780	10	1	7949335	803	-12.05	9.81	12	4.54	-838.00	1030.00	38800	20230828	-73.97	8700	20231218	16.09	11670	-13.45	20240111	9010	12.10	20240104	38800	-73.97	20230828	8700	16.09	20231218	0.81	N	418250	500	39 억	182165	N	N	N	N
16	20240118	141242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9970	640	2	6.86	3510726900	346565	282.65	9360	10650	9220	12120	6540	9330	10130.07	2.29	30191	10510	9920	9600	9010	8690	9760	8850	40	2790	500	5780	10	1	7949335	793	-11.90	9.68	12	4.36	-838.00	1030.00	38800	20230828	-74.30	8700	20231218	14.60	11670	-14.57	20240111	9010	10.65	20240104	38800	-74.30	20230828	8700	14.60	20231218	0.81	N	418250	500	39 억	182165	N	N	N	N
17	20240118	131240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10000	670	2	7.18	3320044420	327333	266.96	9360	10650	9220	12120	6540	9330	10142.72	2.29	26723	10510	9920	9600	9010	8690	9760	8850	40	2790	500	5780	10	1	7949335	795	-11.93	9.71	12	4.12	-838.00	1030.00	38800	20230828	-74.23	8700	20231218	14.94	11670	-14.31	20240111	9010	10.99	20240104	38800	-74.23	20230828	8700	14.94	20231218	0.81	N	418250	500	39 억	182165	N	N	N	N
18	20240118	121244	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10050	720	2	7.72	3207323880	316071	257.78	9360	10650	9220	12120	6540	9330	10147.48	2.29	23603	10510	9920	9600	9010	8690	9760	8850	40	2790	500	5780	10	1	7949335	799	-11.99	9.76	12	3.98	-838.00	1030.00	38800	20230828	-74.10	8700	20231218	15.52	11670	-13.88	20240111	9010	11.54	20240104	38800	-74.10	20230828	8700	15.52	20231218	0.81	N	418250	500	39 억	182165	N	N	N	N
19	20240118	111243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10210	880	2	9.43	3002576560	295772	241.22	9360	10650	9220	12120	6540	9330	10151.66	2.29	19688	10510	9920	9600	9010	8690	9760	8850	40	2790	500	5780	10	1	7949335	812	-12.18	9.91	12	3.72	-838.00	1030.00	38800	20230828	-73.69	8700	20231218	17.36	11670	-12.51	20240111	9010	13.32	20240104	38800	-73.69	20230828	8700	17.36	20231218	0.81	N	418250	500	39 억	182165	N	N	N	N
20	20240118	101240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9500	170	2	1.82	225166840	23992	19.57	9360	9520	9220	12120	6540	9330	9385.08	2.29	-87	10510	9920	9600	9010	8690	9760	8850	40	2790	500	5780	10	1	7949335	755	-11.34	9.22	12	0.30	-838.00	1030.00	38800	20230828	-75.52	8700	20231218	9.20	11670	-18.59	20240111	9010	5.44	20240104	38800	-75.52	20230828	8700	9.20	20231218	0.81	N	418250	500	39 억	182165	N	N	N	N
21	20240118	091240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9260	-70	5	-0.75	59428700	6376	5.20	9360	9450	9220	12120	6540	9330	9320.68	2.29	539	10510	9920	9600	9010	8690	9760	8850	40	2790	500	5780	10	1	7949335	736	-11.05	8.99	12	0.08	-838.00	1030.00	38800	20230828	-76.13	8700	20231218	6.44	11670	-20.65	20240111	9010	2.77	20240104	38800	-76.13	20230828	8700	6.44	20231218	0.81	N	418250	500	39 억	182165	N	N	N	N
22	20240117	161237	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9330	-730	5	-7.26	1167650840	121281	133.61	9850	10190	9280	13070	7050	10060	9628.52	2.38	-7309	10673	10366	10163	9856	9653	10265	9755	40	3010	500	6230	10	1	7949335	742	-11.13	9.06	12	1.53	-838.00	1030.00	38800	20230828	-75.95	8700	20231218	7.24	11670	-20.05	20240111	9010	3.55	20240104	38800	-75.95	20230828	8700	7.24	20231218	0.89	N	418250	500	39 억	189477	N	N	N	N
23	20240117	151242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9330	-730	5	-7.26	1142650850	118601	130.66	9850	10190	9280	13070	7050	10060	9634.34	2.38	-7347	10673	10366	10163	9856	9653	10265	9755	40	3010	500	6230	10	1	7949335	742	-11.13	9.06	12	1.49	-838.00	1030.00	38800	20230828	-75.95	8700	20231218	7.24	11670	-20.05	20240111	9010	3.55	20240104	38800	-75.95	20230828	8700	7.24	20231218	0.89	N	418250	500	39 억	189477	N	N	N	N
24	20240117	141238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9410	-650	5	-6.46	1000954190	103475	113.99	9850	10190	9380	13070	7050	10060	9673.32	2.38	-3093	10673	10366	10163	9856	9653	10265	9755	40	3010	500	6230	10	1	7949335	748	-11.23	9.14	12	1.30	-838.00	1030.00	38800	20230828	-75.75	8700	20231218	8.16	11670	-19.37	20240111	9010	4.44	20240104	38800	-75.75	20230828	8700	8.16	20231218	0.89	N	418250	500	39 억	189477	N	N	N	N
25	20240117	131237	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9450	-610	5	-6.06	912389870	94089	103.65	9850	10190	9400	13070	7050	10060	9697.02	2.38	-622	10673	10366	10163	9856	9653	10265	9755	40	3010	500	6230	10	1	7949335	751	-11.28	9.17	12	1.18	-838.00	1030.00	38800	20230828	-75.64	8700	20231218	8.62	11670	-19.02	20240111	9010	4.88	20240104	38800	-75.64	20230828	8700	8.62	20231218	0.89	N	418250	500	39 억	189477	N	N	N	N
26	20240117	121240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9550	-510	5	-5.07	722001720	73938	81.45	9850	10190	9540	13070	7050	10060	9764.88	2.38	-1108	10673	10366	10163	9856	9653	10265	9755	40	3010	500	6230	10	1	7949335	759	-11.40	9.27	12	0.93	-838.00	1030.00	38800	20230828	-75.39	8700	20231218	9.77	11670	-18.17	20240111	9010	5.99	20240104	38800	-75.39	20230828	8700	9.77	20231218	0.89	N	418250	500	39 억	189477	N	N	N	N
27	20240117	111241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9690	-370	5	-3.68	535673070	54520	60.06	9850	10190	9630	13070	7050	10060	9825.17	2.38	3488	10673	10366	10163	9856	9653	10265	9755	40	3010	500	6230	10	1	7949335	770	-11.56	9.41	12	0.69	-838.00	1030.00	38800	20230828	-75.03	8700	20231218	11.38	11670	-16.97	20240111	9010	7.55	20240104	38800	-75.03	20230828	8700	11.38	20231218	0.89	N	418250	500	39 억	189477	N	N	N	N
28	20240117	101237	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9690	-370	5	-3.68	433846530	44017	48.49	9850	10190	9640	13070	7050	10060	9856.25	2.38	4663	10673	10366	10163	9856	9653	10265	9755	40	3010	500	6230	10	1	7949335	770	-11.56	9.41	12	0.55	-838.00	1030.00	38800	20230828	-75.03	8700	20231218	11.38	11670	-16.97	20240111	9010	7.55	20240104	38800	-75.03	20230828	8700	11.38	20231218	0.89	N	418250	500	39 억	189477	N	N	N	N
29	20240117	091241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9920	-140	5	-1.39	191977600	19251	21.21	9850	10190	9850	13070	7050	10060	9972.25	2.38	5239	10673	10366	10163	9856	9653	10265	9755	40	3010	500	6230	10	1	7949335	789	-11.84	9.63	12	0.24	-838.00	1030.00	38800	20230828	-74.43	8700	20231218	14.02	11670	-15.00	20240111	9010	10.10	20240104	38800	-74.43	20230828	8700	14.02	20231218	0.89	N	418250	500	39 억	189477	N	N	N	N
30	20240116	161235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10060	-310	5	-2.99	917022640	90494	78.17	10270	10470	9960	13480	7260	10370	10133.55	2.26	8920	11050	10710	10460	10120	9870	10585	9995	40	3110	500	6420	10	1	7949335	800	-12.00	9.77	12	1.14	-838.00	1030.00	38800	20230828	-74.07	8700	20231218	15.63	11670	-13.80	20240111	9010	11.65	20240104	38800	-74.07	20230828	8700	15.63	20231218	0.94	N	418250	500	39 억	179841	N	N	N	N
31	20240116	151232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9970	-400	5	-3.86	890052790	87806	75.85	10270	10470	9960	13480	7260	10370	10136.58	2.26	7731	11050	10710	10460	10120	9870	10585	9995	40	3110	500	6420	10	1	7949335	793	-11.90	9.68	12	1.10	-838.00	1030.00	38800	20230828	-74.30	8700	20231218	14.60	11670	-14.57	20240111	9010	10.65	20240104	38800	-74.30	20230828	8700	14.60	20231218	0.94	N	418250	500	39 억	179841	N	N	N	N
32	20240116	141236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10040	-330	5	-3.18	756088390	74407	64.28	10270	10470	9960	13480	7260	10370	10161.52	2.26	5982	11050	10710	10460	10120	9870	10585	9995	40	3110	500	6420	10	1	7949335	798	-11.98	9.75	12	0.94	-838.00	1030.00	38800	20230828	-74.12	8700	20231218	15.40	11670	-13.97	20240111	9010	11.43	20240104	38800	-74.12	20230828	8700	15.40	20231218	0.94	N	418250	500	39 억	179841	N	N	N	N
33	20240116	131236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10170	-200	5	-1.93	685039240	67359	58.19	10270	10470	9960	13480	7260	10370	10169.97	2.26	6837	11050	10710	10460	10120	9870	10585	9995	40	3110	500	6420	10	1	7949335	808	-12.14	9.87	12	0.85	-838.00	1030.00	38800	20230828	-73.79	8700	20231218	16.90	11670	-12.85	20240111	9010	12.87	20240104	38800	-73.79	20230828	8700	16.90	20231218	0.94	N	418250	500	39 억	179841	N	N	N	N
34	20240116	121233	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10170	-200	5	-1.93	631258080	62077	53.63	10270	10470	9960	13480	7260	10370	10168.95	2.26	6122	11050	10710	10460	10120	9870	10585	9995	40	3110	500	6420	10	1	7949335	808	-12.14	9.87	12	0.78	-838.00	1030.00	38800	20230828	-73.79	8700	20231218	16.90	11670	-12.85	20240111	9010	12.87	20240104	38800	-73.79	20230828	8700	16.90	20231218	0.94	N	418250	500	39 억	179841	N	N	N	N
35	20240116	111234	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10200	-170	5	-1.64	578166310	56858	49.12	10270	10470	9960	13480	7260	10370	10168.60	2.26	5856	11050	10710	10460	10120	9870	10585	9995	40	3110	500	6420	10	1	7949335	811	-12.17	9.90	12	0.72	-838.00	1030.00	38800	20230828	-73.71	8700	20231218	17.24	11670	-12.60	20240111	9010	13.21	20240104	38800	-73.71	20230828	8700	17.24	20231218	0.94	N	418250	500	39 억	179841	N	N	N	N
36	20240116	101233	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10050	-320	5	-3.09	499281940	49026	42.35	10270	10470	9960	13480	7260	10370	10184.02	2.26	2820	11050	10710	10460	10120	9870	10585	9995	40	3110	500	6420	10	1	7949335	799	-11.99	9.76	12	0.62	-838.00	1030.00	38800	20230828	-74.10	8700	20231218	15.52	11670	-13.88	20240111	9010	11.54	20240104	38800	-74.10	20230828	8700	15.52	20231218	0.94	N	418250	500	39 억	179841	N	N	N	N
37	20240116	091232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10410	40	2	0.39	94306710	9152	7.91	10270	10470	10240	13480	7260	10370	10304.49	2.26	4382	11050	10710	10460	10120	9870	10585	9995	40	3110	500	6420	10	1	7949335	828	-12.42	10.11	12	0.12	-838.00	1030.00	38800	20230828	-73.17	8700	20231218	19.66	11670	-10.80	20240111	9010	15.54	20240104	38800	-73.17	20230828	8700	19.66	20231218	0.94	N	418250	500	39 억	179841	N	N	N	N
38	20240115	161230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10370	-130	5	-1.24	1201345170	114468	49.29	10700	10800	10210	13650	7350	10500	10495.08	2.24	2638	11560	11030	10720	10190	9880	10875	10035	40	3150	500	6510	10	1	7949335	824	-12.37	10.07	12	1.44	-838.00	1030.00	38800	20230828	-73.27	8700	20231218	19.20	11670	-11.14	20240111	9010	15.09	20240104	38800	-73.27	20230828	8700	19.20	20231218	0.90	N	418250	500	39 억	177759	N	N	N	N
39	20240115	151231	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10430	-70	5	-0.67	1141994850	108752	46.83	10700	10800	10210	13650	7350	10500	10500.91	2.24	2329	11560	11030	10720	10190	9880	10875	10035	40	3150	500	6510	10	1	7949335	829	-12.45	10.13	12	1.37	-838.00	1030.00	38800	20230828	-73.12	8700	20231218	19.89	11670	-10.63	20240111	9010	15.76	20240104	38800	-73.12	20230828	8700	19.89	20231218	0.90	N	418250	500	39 억	177759	N	N	N	N
40	20240115	141230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10400	-100	5	-0.95	1065801950	101411	43.67	10700	10800	10210	13650	7350	10500	10509.73	2.24	2207	11560	11030	10720	10190	9880	10875	10035	40	3150	500	6510	10	1	7949335	827	-12.41	10.10	12	1.28	-838.00	1030.00	38800	20230828	-73.20	8700	20231218	19.54	11670	-10.88	20240111	9010	15.43	20240104	38800	-73.20	20230828	8700	19.54	20231218	0.90	N	418250	500	39 억	177759	N	N	N	N
41	20240115	131230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10320	-180	5	-1.71	973127750	92484	39.83	10700	10800	10210	13650	7350	10500	10522.12	2.24	-811	11560	11030	10720	10190	9880	10875	10035	40	3150	500	6510	10	1	7949335	820	-12.32	10.02	12	1.16	-838.00	1030.00	38800	20230828	-73.40	8700	20231218	18.62	11670	-11.57	20240111	9010	14.54	20240104	38800	-73.40	20230828	8700	18.62	20231218	0.90	N	418250	500	39 억	177759	N	N	N	N
42	20240115	121230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10340	-160	5	-1.52	934650150	88761	38.22	10700	10800	10210	13650	7350	10500	10529.97	2.24	214	11560	11030	10720	10190	9880	10875	10035	40	3150	500	6510	10	1	7949335	822	-12.34	10.04	12	1.12	-838.00	1030.00	38800	20230828	-73.35	8700	20231218	18.85	11670	-11.40	20240111	9010	14.76	20240104	38800	-73.35	20230828	8700	18.85	20231218	0.90	N	418250	500	39 억	177759	N	N	N	N
43	20240115	111231	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10430	-70	5	-0.67	822415820	77943	33.57	10700	10800	10210	13650	7350	10500	10551.51	2.24	489	11560	11030	10720	10190	9880	10875	10035	40	3150	500	6510	10	1	7949335	829	-12.45	10.13	12	0.98	-838.00	1030.00	38800	20230828	-73.12	8700	20231218	19.89	11670	-10.63	20240111	9010	15.76	20240104	38800	-73.12	20230828	8700	19.89	20231218	0.90	N	418250	500	39 억	177759	N	N	N	N
44	20240115	101225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10780	280	2	2.67	592562160	56196	24.20	10700	10800	10210	13650	7350	10500	10544.57	2.24	4838	11560	11030	10720	10190	9880	10875	10035	40	3150	500	6510	10	1	7949335	857	-12.86	10.47	12	0.71	-838.00	1030.00	38800	20230828	-72.22	8700	20231218	23.91	11670	-7.63	20240111	9010	19.64	20240104	38800	-72.22	20230828	8700	23.91	20231218	0.90	N	418250	500	39 억	177759	N	N	N	N
45	20240115	091228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10500	0	3	0.00	238175070	22912	9.87	10700	10710	10210	13650	7350	10500	10395.18	2.24	891	11560	11030	10720	10190	9880	10875	10035	40	3150	500	6510	10	1	7949335	835	-12.53	10.19	12	0.29	-838.00	1030.00	38800	20230828	-72.94	8700	20231218	20.69	11670	-10.03	20240111	9010	16.54	20240104	38800	-72.94	20230828	8700	20.69	20231218	0.90	N	418250	500	39 억	177759	N	N	N	N
46	20240112	161238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10500	-620	5	-5.58	2469035600	230068	30.81	11250	11250	10410	14450	7790	11120	10731.85	2.72	-39540	12366	11742	11046	10422	9726	12055	10735	40	3330	500	6890	10	1	7949335	835	-12.53	10.19	12	2.89	-838.00	1030.00	38800	20230828	-72.94	8700	20231218	20.69	11670	-10.03	20240111	9010	16.54	20240104	38800	-72.94	20230828	8700	20.69	20231218	0.86	N	418250	500	39 억	216092	N	N	N	N
47	20240112	151227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10440	-680	5	-6.12	2410517260	224476	30.06	11250	11250	10410	14450	7790	11120	10738.42	2.72	-38324	12366	11742	11046	10422	9726	12055	10735	40	3330	500	6890	10	1	7949335	830	-12.46	10.14	12	2.82	-838.00	1030.00	38800	20230828	-73.09	8700	20231218	20.00	11670	-10.54	20240111	9010	15.87	20240104	38800	-73.09	20230828	8700	20.00	20231218	0.86	N	418250	500	39 억	216092	N	N	N	N
48	20240112	141225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10500	-620	5	-5.58	2205145280	204928	27.45	11250	11250	10480	14450	7790	11120	10760.59	2.72	-34047	12366	11742	11046	10422	9726	12055	10735	40	3330	500	6890	10	1	7949335	835	-12.53	10.19	12	2.58	-838.00	1030.00	38800	20230828	-72.94	8700	20231218	20.69	11670	-10.03	20240111	9010	16.54	20240104	38800	-72.94	20230828	8700	20.69	20231218	0.86	N	418250	500	39 억	216092	N	N	N	N
49	20240112	131220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10610	-510	5	-4.59	1960521340	181684	24.33	11250	11250	10500	14450	7790	11120	10790.83	2.72	-32304	12366	11742	11046	10422	9726	12055	10735	40	3330	500	6890	10	1	7949335	843	-12.66	10.30	12	2.29	-838.00	1030.00	38800	20230828	-72.65	8700	20231218	21.95	11670	-9.08	20240111	9010	17.76	20240104	38800	-72.65	20230828	8700	21.95	20231218	0.86	N	418250	500	39 억	216092	N	N	N	N
50	20240112	121225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10680	-440	5	-3.96	1828795900	169280	22.67	11250	11250	10500	14450	7790	11120	10803.38	2.72	-30931	12366	11742	11046	10422	9726	12055	10735	40	3330	500	6890	10	1	7949335	849	-12.74	10.37	12	2.13	-838.00	1030.00	38800	20230828	-72.47	8700	20231218	22.76	11670	-8.48	20240111	9010	18.53	20240104	38800	-72.47	20230828	8700	22.76	20231218	0.86	N	418250	500	39 억	216092	N	N	N	N
51	20240112	111220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10800	-320	5	-2.88	1687756080	156163	20.91	11250	11250	10500	14450	7790	11120	10807.66	2.72	-29173	12366	11742	11046	10422	9726	12055	10735	40	3330	500	6890	10	1	7949335	859	-12.89	10.49	12	1.96	-838.00	1030.00	38800	20230828	-72.16	8700	20231218	24.14	11670	-7.46	20240111	9010	19.87	20240104	38800	-72.16	20230828	8700	24.14	20231218	0.86	N	418250	500	39 억	216092	N	N	N	N
52	20240112	101220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10700	-420	5	-3.78	1475960530	136520	18.28	11250	11250	10500	14450	7790	11120	10811.31	2.72	-22708	12366	11742	11046	10422	9726	12055	10735	40	3330	500	6890	10	1	7949335	851	-12.77	10.39	12	1.72	-838.00	1030.00	38800	20230828	-72.42	8700	20231218	22.99	11670	-8.31	20240111	9010	18.76	20240104	38800	-72.42	20230828	8700	22.99	20231218	0.86	N	418250	500	39 억	216092	N	N	N	N
53	20240112	091223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11120	0	3	0.00	466265290	42165	5.65	11250	11250	10880	14450	7790	11120	11058.11	2.72	-21131	12366	11742	11046	10422	9726	12055	10735	40	3330	500	6890	10	1	7949335	884	-13.27	10.80	12	0.53	-838.00	1030.00	38800	20230828	-71.34	8700	20231218	27.82	11670	-4.71	20240111	9010	23.42	20240104	38800	-71.34	20230828	8700	27.82	20231218	0.86	N	418250	500	39 억	216092	N	N	N	N
54	20240111	161214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11120	670	2	6.41	8282479270	743540	637.12	10420	11670	10350	13580	7320	10450	11139.43	2.95	-15943	10843	10646	10403	10206	9963	10525	10085	40	3130	500	6470	10	1	7949335	884	-13.27	10.80	12	9.35	-838.00	1030.00	38800	20230828	-71.34	8700	20231218	27.82	11670	-4.71	20240111	9010	23.42	20240104	38800	-71.34	20230828	8700	27.82	20231218	0.76	N	418250	500	39 억	234311	N	N	N	N
55	20240111	151223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11070	620	2	5.93	8084009280	725667	621.80	10420	11670	10350	13580	7320	10450	11140.26	2.95	-14248	10843	10646	10403	10206	9963	10525	10085	40	3130	500	6470	10	1	7949335	880	-13.21	10.75	12	9.13	-838.00	1030.00	38800	20230828	-71.47	8700	20231218	27.24	11670	-5.14	20240111	9010	22.86	20240104	38800	-71.47	20230828	8700	27.24	20231218	0.76	N	418250	500	39 억	234311	N	N	N	N
56	20240111	141217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11140	690	2	6.60	7718550550	692736	593.58	10420	11670	10350	13580	7320	10450	11142.28	2.95	-5301	10843	10646	10403	10206	9963	10525	10085	40	3130	500	6470	10	1	7949335	886	-13.29	10.82	12	8.71	-838.00	1030.00	38800	20230828	-71.29	8700	20231218	28.05	11670	-4.54	20240111	9010	23.64	20240104	38800	-71.29	20230828	8700	28.05	20231218	0.76	N	418250	500	39 억	234311	N	N	N	N
57	20240111	131216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11090	640	2	6.12	7433292230	666904	571.45	10420	11670	10350	13580	7320	10450	11146.13	2.95	-3196	10843	10646	10403	10206	9963	10525	10085	40	3130	500	6470	10	1	7949335	882	-13.23	10.77	12	8.39	-838.00	1030.00	38800	20230828	-71.42	8700	20231218	27.47	11670	-4.97	20240111	9010	23.09	20240104	38800	-71.42	20230828	8700	27.47	20231218	0.76	N	418250	500	39 억	234311	N	N	N	N
58	20240111	121217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11170	720	2	6.89	7125755320	639354	547.84	10420	11670	10350	13580	7320	10450	11145.41	2.95	-4583	10843	10646	10403	10206	9963	10525	10085	40	3130	500	6470	10	1	7949335	888	-13.33	10.84	12	8.04	-838.00	1030.00	38800	20230828	-71.21	8700	20231218	28.39	11670	-4.28	20240111	9010	23.97	20240104	38800	-71.21	20230828	8700	28.39	20231218	0.76	N	418250	500	39 억	234311	N	N	N	N
59	20240111	111218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11010	560	2	5.36	6769420670	607076	520.18	10420	11670	10350	13580	7320	10450	11151.04	2.95	-7359	10843	10646	10403	10206	9963	10525	10085	40	3130	500	6470	10	1	7949335	875	-13.14	10.69	12	7.64	-838.00	1030.00	38800	20230828	-71.62	8700	20231218	26.55	11670	-5.66	20240111	9010	22.20	20240104	38800	-71.62	20230828	8700	26.55	20231218	0.76	N	418250	500	39 억	234311	N	N	N	N
60	20240111	101216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11100	650	2	6.22	3339396570	304620	261.02	10420	11230	10350	13580	7320	10450	10962.76	2.95	-7419	10843	10646	10403	10206	9963	10525	10085	40	3130	500	6470	10	1	7949335	882	-13.25	10.78	12	3.83	-838.00	1030.00	38800	20230828	-71.39	8700	20231218	27.59	11230	-1.16	20240111	9010	23.20	20240104	38800	-71.39	20230828	8700	27.59	20231218	0.76	N	418250	500	39 억	234311	N	N	N	N
61	20240111	091218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10630	180	2	1.72	316265020	29934	25.65	10420	10680	10350	13580	7320	10450	10566.02	2.95	2283	10843	10646	10403	10206	9963	10525	10085	40	3130	500	6470	10	1	7949335	845	-12.68	10.32	12	0.38	-838.00	1030.00	38800	20230828	-72.60	8700	20231218	22.18	11000	-3.36	20240108	9010	17.98	20240104	38800	-72.60	20230828	8700	22.18	20231218	0.76	N	418250	500	39 억	234311	N	N	N	N
62	20240110	161212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10450	-180	5	-1.69	1199917490	115949	39.95	10600	10600	10160	13810	7450	10630	10348.59	2.96	-4077	11076	10852	10606	10382	10136	10730	10260	40	3180	500	6590	10	1	7949335	831	-12.47	10.15	12	1.46	-838.00	1030.00	38800	20230828	-73.07	8700	20231218	20.11	11000	-5.00	20240108	9010	15.98	20240104	38800	-73.07	20230828	8700	20.11	20231218	0.97	N	418250	500	39 억	235385	N	N	N	N
63	20240110	151216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10410	-220	5	-2.07	1132436320	109472	37.72	10600	10600	10160	13810	7450	10630	10344.53	2.96	-2166	11076	10852	10606	10382	10136	10730	10260	40	3180	500	6590	10	1	7949335	828	-12.42	10.11	12	1.38	-838.00	1030.00	38800	20230828	-73.17	8700	20231218	19.66	11000	-5.36	20240108	9010	15.54	20240104	38800	-73.17	20230828	8700	19.66	20231218	0.97	N	418250	500	39 억	235385	N	N	N	N
64	20240110	141217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10240	-390	5	-3.67	961985630	92929	32.02	10600	10600	10160	13810	7450	10630	10351.83	2.96	-5213	11076	10852	10606	10382	10136	10730	10260	40	3180	500	6590	10	1	7949335	814	-12.22	9.94	12	1.17	-838.00	1030.00	38800	20230828	-73.61	8700	20231218	17.70	11000	-6.91	20240108	9010	13.65	20240104	38800	-73.61	20230828	8700	17.70	20231218	0.97	N	418250	500	39 억	235385	N	N	N	N
65	20240110	131213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10200	-430	5	-4.05	866925280	83617	28.81	10600	10600	10200	13810	7450	10630	10367.81	2.96	-7798	11076	10852	10606	10382	10136	10730	10260	40	3180	500	6590	10	1	7949335	811	-12.17	9.90	12	1.05	-838.00	1030.00	38800	20230828	-73.71	8700	20231218	17.24	11000	-7.27	20240108	9010	13.21	20240104	38800	-73.71	20230828	8700	17.24	20231218	0.97	N	418250	500	39 억	235385	N	N	N	N
66	20240110	121216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10280	-350	5	-3.29	741693010	71387	24.60	10600	10600	10230	13810	7450	10630	10389.75	2.96	-7820	11076	10852	10606	10382	10136	10730	10260	40	3180	500	6590	10	1	7949335	817	-12.27	9.98	12	0.90	-838.00	1030.00	38800	20230828	-73.51	8700	20231218	18.16	11000	-6.55	20240108	9010	14.10	20240104	38800	-73.51	20230828	8700	18.16	20231218	0.97	N	418250	500	39 억	235385	N	N	N	N
67	20240110	111215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10320	-310	5	-2.92	641511410	61677	21.25	10600	10600	10230	13810	7450	10630	10401.14	2.96	-8025	11076	10852	10606	10382	10136	10730	10260	40	3180	500	6590	10	1	7949335	820	-12.32	10.02	12	0.78	-838.00	1030.00	38800	20230828	-73.40	8700	20231218	18.62	11000	-6.18	20240108	9010	14.54	20240104	38800	-73.40	20230828	8700	18.62	20231218	0.97	N	418250	500	39 억	235385	N	N	N	N
68	20240110	101212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10330	-300	5	-2.82	499743080	47925	16.51	10600	10600	10310	13810	7450	10630	10427.61	2.96	-8218	11076	10852	10606	10382	10136	10730	10260	40	3180	500	6590	10	1	7949335	821	-12.33	10.03	12	0.60	-838.00	1030.00	38800	20230828	-73.38	8700	20231218	18.74	11000	-6.09	20240108	9010	14.65	20240104	38800	-73.38	20230828	8700	18.74	20231218	0.97	N	418250	500	39 억	235385	N	N	N	N
69	20240110	091213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10400	-230	5	-2.16	244146370	23309	8.03	10600	10600	10380	13810	7450	10630	10474.34	2.96	-7358	11076	10852	10606	10382	10136	10730	10260	40	3180	500	6590	10	1	7949335	827	-12.41	10.10	12	0.29	-838.00	1030.00	38800	20230828	-73.20	8700	20231218	19.54	11000	-5.45	20240108	9010	15.43	20240104	38800	-73.20	20230828	8700	19.54	20231218	0.97	N	418250	500	39 억	235385	N	N	N	N
70	20240109	161210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10630	-370	5	-3.36	3047955100	288478	28.03	10800	10830	10360	14300	7700	11000	10564.74	2.88	-5809	12006	11502	10496	9992	8986	11755	10245	40	3300	500	6820	10	1	7949335	845	-12.68	10.32	12	3.63	-838.00	1030.00	38800	20230828	-72.60	8700	20231218	22.18	11000	-3.36	20240108	9010	17.98	20240104	38800	-72.60	20230828	8700	22.18	20231218	1.06	N	418250	500	39 억	229001	N	N	N	N
71	20240109	151212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10530	-470	5	-4.27	2939932640	278290	27.04	10800	10830	10360	14300	7700	11000	10563.70	2.88	-4973	12006	11502	10496	9992	8986	11755	10245	40	3300	500	6820	10	1	7949335	837	-12.57	10.22	12	3.50	-838.00	1030.00	38800	20230828	-72.86	8700	20231218	21.03	11000	-4.27	20240108	9010	16.87	20240104	38800	-72.86	20230828	8700	21.03	20231218	1.06	N	418250	500	39 억	229001	N	N	N	N
72	20240109	141211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10530	-470	5	-4.27	2751531700	260395	25.30	10800	10830	10360	14300	7700	11000	10566.14	2.88	-3397	12006	11502	10496	9992	8986	11755	10245	40	3300	500	6820	10	1	7949335	837	-12.57	10.22	12	3.28	-838.00	1030.00	38800	20230828	-72.86	8700	20231218	21.03	11000	-4.27	20240108	9010	16.87	20240104	38800	-72.86	20230828	8700	21.03	20231218	1.06	N	418250	500	39 억	229001	N	N	N	N
73	20240109	131211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10540	-460	5	-4.18	2564997070	242622	23.58	10800	10830	10360	14300	7700	11000	10571.34	2.88	-6608	12006	11502	10496	9992	8986	11755	10245	40	3300	500	6820	10	1	7949335	838	-12.58	10.23	12	3.05	-838.00	1030.00	38800	20230828	-72.84	8700	20231218	21.15	11000	-4.18	20240108	9010	16.98	20240104	38800	-72.84	20230828	8700	21.15	20231218	1.06	N	418250	500	39 억	229001	N	N	N	N
74	20240109	121221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10510	-490	5	-4.45	2490381920	235552	22.89	10800	10830	10360	14300	7700	11000	10571.86	2.88	-4010	12006	11502	10496	9992	8986	11755	10245	40	3300	500	6820	10	1	7949335	835	-12.54	10.20	12	2.96	-838.00	1030.00	38800	20230828	-72.91	8700	20231218	20.80	11000	-4.45	20240108	9010	16.65	20240104	38800	-72.91	20230828	8700	20.80	20231218	1.06	N	418250	500	39 억	229001	N	N	N	N
75	20240109	111215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10550	-450	5	-4.09	2305269150	218017	21.19	10800	10830	10360	14300	7700	11000	10573.08	2.88	-6898	12006	11502	10496	9992	8986	11755	10245	40	3300	500	6820	10	1	7949335	839	-12.59	10.24	12	2.74	-838.00	1030.00	38800	20230828	-72.81	8700	20231218	21.26	11000	-4.09	20240108	9010	17.09	20240104	38800	-72.81	20230828	8700	21.26	20231218	1.06	N	418250	500	39 억	229001	N	N	N	N
76	20240109	101212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10520	-480	5	-4.36	1916398770	181419	17.63	10800	10830	10360	14300	7700	11000	10562.49	2.88	-18633	12006	11502	10496	9992	8986	11755	10245	40	3300	500	6820	10	1	7949335	836	-12.55	10.21	12	2.28	-838.00	1030.00	38800	20230828	-72.89	8700	20231218	20.92	11000	-4.36	20240108	9010	16.76	20240104	38800	-72.89	20230828	8700	20.92	20231218	1.06	N	418250	500	39 억	229001	N	N	N	N
77	20240109	091212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10580	-420	5	-3.82	818911470	76852	7.47	10800	10830	10500	14300	7700	11000	10654.03	2.88	-21952	12006	11502	10496	9992	8986	11755	10245	40	3300	500	6820	10	1	7949335	841	-12.63	10.27	12	0.97	-838.00	1030.00	38800	20230828	-72.73	8700	20231218	21.61	11000	-3.82	20240108	9010	17.43	20240104	38800	-72.73	20230828	8700	21.61	20231218	1.06	N	418250	500	39 억	229001	N	N	N	N
78	20240108	161209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11000	1540	2	16.28	10544495280	1001586	1114.59	9610	11000	9490	12290	6630	9460	10511.16	1.83	102185	9873	9666	9363	9156	8853	9770	9260	40	2830	500	5860	10	1	7949335	874	-13.13	10.68	12	12.60	-838.00	1030.00	38800	20230828	-71.65	8700	20231218	26.44	11000	0.00	20240108	9010	22.09	20240104	38800	-71.65	20230828	8700	26.44	20231218	1.01	N	418250	500	39 억	145193	N	N	N	N
79	20240108	151210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10480	1020	2	10.78	9295637640	886877	986.94	9610	10940	9490	12290	6630	9460	10481.32	1.83	123254	9873	9666	9363	9156	8853	9770	9260	40	2830	500	5860	10	1	7949335	833	-12.51	10.17	12	11.16	-838.00	1030.00	38800	20230828	-72.99	8700	20231218	20.46	10940	-4.20	20240108	9010	16.32	20240104	38800	-72.99	20230828	8700	20.46	20231218	1.01	N	418250	500	39 억	145193	N	N	N	N
80	20240108	141210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10510	1050	2	11.10	8957445400	854615	951.04	9610	10940	9490	12290	6630	9460	10481.26	1.83	123347	9873	9666	9363	9156	8853	9770	9260	40	2830	500	5860	10	1	7949335	835	-12.54	10.20	12	10.75	-838.00	1030.00	38800	20230828	-72.91	8700	20231218	20.80	10940	-3.93	20240108	9010	16.65	20240104	38800	-72.91	20230828	8700	20.80	20231218	1.01	N	418250	500	39 억	145193	N	N	N	N
81	20240108	131209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10420	960	2	10.15	8552362370	815769	907.81	9610	10940	9490	12290	6630	9460	10483.80	1.83	107861	9873	9666	9363	9156	8853	9770	9260	40	2830	500	5860	10	1	7949335	828	-12.43	10.12	12	10.26	-838.00	1030.00	38800	20230828	-73.14	8700	20231218	19.77	10940	-4.75	20240108	9010	15.65	20240104	38800	-73.14	20230828	8700	19.77	20231218	1.01	N	418250	500	39 억	145193	N	N	N	N
82	20240108	121210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10500	1040	2	10.99	7805012090	745125	829.20	9610	10940	9490	12290	6630	9460	10474.77	1.83	92592	9873	9666	9363	9156	8853	9770	9260	40	2830	500	5860	10	1	7949335	835	-12.53	10.19	12	9.37	-838.00	1030.00	38800	20230828	-72.94	8700	20231218	20.69	10940	-4.02	20240108	9010	16.54	20240104	38800	-72.94	20230828	8700	20.69	20231218	1.01	N	418250	500	39 억	145193	N	N	N	N
83	20240108	111211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10460	1000	2	10.57	4028788400	392687	436.99	9610	10570	9490	12290	6630	9460	10259.54	1.83	93619	9873	9666	9363	9156	8853	9770	9260	40	2830	500	5860	10	1	7949335	832	-12.48	10.16	12	4.94	-838.00	1030.00	38800	20230828	-73.04	8700	20231218	20.23	10570	-1.04	20240108	9010	16.09	20240104	38800	-73.04	20230828	8700	20.23	20231218	1.01	N	418250	500	39 억	145193	N	N	N	N
84	20240108	101211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10220	760	2	8.03	3482612470	339785	378.12	9610	10570	9490	12290	6630	9460	10249.46	1.83	81199	9873	9666	9363	9156	8853	9770	9260	40	2830	500	5860	10	1	7949335	812	-12.20	9.92	12	4.27	-838.00	1030.00	38800	20230828	-73.66	8700	20231218	17.47	10570	-3.31	20240108	9010	13.43	20240104	38800	-73.66	20230828	8700	17.47	20231218	1.01	N	418250	500	39 억	145193	N	N	N	N
85	20240108	091208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9750	290	2	3.07	290997920	29920	33.30	9610	9890	9490	12290	6630	9460	9725.87	1.83	2112	9873	9666	9363	9156	8853	9770	9260	40	2830	500	5860	10	1	7949335	775	-11.63	9.47	12	0.38	-838.00	1030.00	38800	20230828	-74.87	8700	20231218	12.07	9890	-1.42	20240108	9010	8.21	20240104	38800	-74.87	20230828	8700	12.07	20231218	1.01	N	418250	500	39 억	145193	N	N	N	N
86	20240105	161208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9460	360	2	3.96	834264010	88839	136.89	9070	9570	9060	11830	6370	9100	9390.66	1.47	28390	9413	9256	9133	8976	8853	9240	8960	40	2730	500	5640	10	1	7949335	752	-11.29	9.18	12	1.12	-838.00	1030.00	38800	20230828	-75.62	8700	20231218	8.74	9580	-1.25	20240102	9010	4.99	20240104	38800	-75.62	20230828	8700	8.74	20231218	0.95	N	418250	500	39 억	116920	N	N	N	N
87	20240105	151209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9450	350	2	3.85	794642340	84640	130.42	9070	9570	9060	11830	6370	9100	9388.50	1.47	28392	9413	9256	9133	8976	8853	9240	8960	40	2730	500	5640	10	1	7949335	751	-11.28	9.17	12	1.06	-838.00	1030.00	38800	20230828	-75.64	8700	20231218	8.62	9580	-1.36	20240102	9010	4.88	20240104	38800	-75.64	20230828	8700	8.62	20231218	0.95	N	418250	500	39 억	116920	N	N	N	N
88	20240105	141206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9390	290	2	3.19	741737470	79008	121.74	9070	9570	9060	11830	6370	9100	9388.13	1.47	27459	9413	9256	9133	8976	8853	9240	8960	40	2730	500	5640	10	1	7949335	746	-11.21	9.12	12	0.99	-838.00	1030.00	38800	20230828	-75.80	8700	20231218	7.93	9580	-1.98	20240102	9010	4.22	20240104	38800	-75.80	20230828	8700	7.93	20231218	0.95	N	418250	500	39 억	116920	N	N	N	N
89	20240105	131208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9400	300	2	3.30	708344880	75443	116.25	9070	9570	9060	11830	6370	9100	9389.14	1.47	27726	9413	9256	9133	8976	8853	9240	8960	40	2730	500	5640	10	1	7949335	747	-11.22	9.13	12	0.95	-838.00	1030.00	38800	20230828	-75.77	8700	20231218	8.05	9580	-1.88	20240102	9010	4.33	20240104	38800	-75.77	20230828	8700	8.05	20231218	0.95	N	418250	500	39 억	116920	N	N	N	N
90	20240105	121208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9360	260	2	2.86	662377450	70539	108.69	9070	9570	9060	11830	6370	9100	9390.23	1.47	25639	9413	9256	9133	8976	8853	9240	8960	40	2730	500	5640	10	1	7949335	744	-11.17	9.09	12	0.89	-838.00	1030.00	38800	20230828	-75.88	8700	20231218	7.59	9580	-2.30	20240102	9010	3.88	20240104	38800	-75.88	20230828	8700	7.59	20231218	0.95	N	418250	500	39 억	116920	N	N	N	N
91	20240105	111205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9530	430	2	4.73	583046080	62145	95.76	9070	9570	9060	11830	6370	9100	9382.03	1.47	23380	9413	9256	9133	8976	8853	9240	8960	40	2730	500	5640	10	1	7949335	758	-11.37	9.25	12	0.78	-838.00	1030.00	38800	20230828	-75.44	8700	20231218	9.54	9580	-0.52	20240102	9010	5.77	20240104	38800	-75.44	20230828	8700	9.54	20231218	0.95	N	418250	500	39 억	116920	N	N	N	N
92	20240105	101209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9330	230	2	2.53	227872020	24583	37.88	9070	9390	9060	11830	6370	9100	9269.50	1.47	9218	9413	9256	9133	8976	8853	9240	8960	40	2730	500	5640	10	1	7949335	742	-11.13	9.06	12	0.31	-838.00	1030.00	38800	20230828	-75.95	8700	20231218	7.24	9580	-2.61	20240102	9010	3.55	20240104	38800	-75.95	20230828	8700	7.24	20231218	0.95	N	418250	500	39 억	116920	N	N	N	N
93	20240105	091205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9090	-10	5	-0.11	18653910	2051	3.16	9070	9150	9070	11830	6370	9100	9095.03	1.47	-502	9413	9256	9133	8976	8853	9240	8960	40	2730	500	5640	10	1	7949335	723	-10.85	8.83	12	0.03	-838.00	1030.00	38800	20230828	-76.57	8700	20231218	4.48	9580	-5.11	20240102	9010	0.89	20240104	38800	-76.57	20230828	8700	4.48	20231218	0.95	N	418250	500	39 억	116920	N	N	N	N
94	20240104	161202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9100	-70	5	-0.76	585834840	64453	74.19	9100	9290	9010	11920	6420	9170	9089.26	1.68	-16706	9656	9412	9286	9042	8916	9350	8980	40	2750	500	5680	10	1	7949335	723	-10.86	8.83	12	0.81	-838.00	1030.00	38800	20230828	-76.55	8700	20231218	4.60	9580	-5.01	20240102	9010	1.00	20240104	38800	-76.55	20230828	8700	4.60	20231218	0.93	N	418250	500	39 억	133616	N	N	N	N
95	20240104	151205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9050	-120	5	-1.31	576842970	63462	73.05	9100	9290	9010	11920	6420	9170	9089.52	1.68	-16611	9656	9412	9286	9042	8916	9350	8980	40	2750	500	5680	10	1	7949335	719	-10.80	8.79	12	0.80	-838.00	1030.00	38800	20230828	-76.68	8700	20231218	4.02	9580	-5.53	20240102	9010	0.44	20240104	38800	-76.68	20230828	8700	4.02	20231218	0.93	N	418250	500	39 억	133616	N	N	N	N
96	20240104	141205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9080	-90	5	-0.98	538700940	59252	68.20	9100	9290	9010	11920	6420	9170	9091.63	1.68	-15583	9656	9412	9286	9042	8916	9350	8980	40	2750	500	5680	10	1	7949335	722	-10.84	8.82	12	0.75	-838.00	1030.00	38800	20230828	-76.60	8700	20231218	4.37	9580	-5.22	20240102	9010	0.78	20240104	38800	-76.60	20230828	8700	4.37	20231218	0.93	N	418250	500	39 억	133616	N	N	N	N
97	20240104	131205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9050	-120	5	-1.31	463672860	50950	58.65	9100	9290	9010	11920	6420	9170	9100.48	1.68	-14845	9656	9412	9286	9042	8916	9350	8980	40	2750	500	5680	10	1	7949335	719	-10.80	8.79	12	0.64	-838.00	1030.00	38800	20230828	-76.68	8700	20231218	4.02	9580	-5.53	20240102	9010	0.44	20240104	38800	-76.68	20230828	8700	4.02	20231218	0.93	N	418250	500	39 억	133616	N	N	N	N
98	20240104	121200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9020	-150	5	-1.64	390673910	42865	49.34	9100	9290	9010	11920	6420	9170	9113.99	1.68	-13185	9656	9412	9286	9042	8916	9350	8980	40	2750	500	5680	10	1	7949335	717	-10.76	8.76	12	0.54	-838.00	1030.00	38800	20230828	-76.75	8700	20231218	3.68	9580	-5.85	20240102	9010	0.11	20240104	38800	-76.75	20230828	8700	3.68	20231218	0.93	N	418250	500	39 억	133616	N	N	N	N
99	20240104	111201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9060	-110	5	-1.20	347394670	38081	43.83	9100	9290	9010	11920	6420	9170	9122.46	1.68	-12237	9656	9412	9286	9042	8916	9350	8980	40	2750	500	5680	10	1	7949335	720	-10.81	8.80	12	0.48	-838.00	1030.00	38800	20230828	-76.65	8700	20231218	4.14	9580	-5.43	20240102	9010	0.55	20240104	38800	-76.65	20230828	8700	4.14	20231218	0.93	N	418250	500	39 억	133616	N	N	N	N
100	20240104	101200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9180	10	2	0.11	170185600	18570	21.37	9100	9290	9050	11920	6420	9170	9164.53	1.68	1651	9656	9412	9286	9042	8916	9350	8980	40	2750	500	5680	10	1	7949335	730	-10.95	8.91	12	0.23	-838.00	1030.00	38800	20230828	-76.34	8700	20231218	5.52	9580	-4.18	20240102	9050	1.44	20240104	38800	-76.34	20230828	8700	5.52	20231218	0.93	N	418250	500	39 억	133616	N	N	N	N
101	20240104	091204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9190	20	2	0.22	65233890	7131	8.21	9100	9250	9050	11920	6420	9170	9147.77	1.68	14	9656	9412	9286	9042	8916	9350	8980	40	2750	500	5680	10	1	7949335	731	-10.97	8.92	12	0.09	-838.00	1030.00	38800	20230828	-76.31	8700	20231218	5.63	9580	-4.07	20240102	9050	1.55	20240104	38800	-76.31	20230828	8700	5.63	20231218	0.93	N	418250	500	39 억	133616	N	N	N	N
102	20240103	161200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9170	-320	5	-3.37	796163530	86358	139.93	9410	9530	9160	12330	6650	9490	9219.41	2.13	-35571	9770	9630	9440	9300	9110	9700	9370	40	2840	500	5880	10	1	7949335	729	-10.94	8.90	12	1.09	-838.00	1030.00	38800	20230828	-76.37	8700	20231218	5.40	9580	-4.28	20240102	9160	0.11	20240103	38800	-76.37	20230828	8700	5.40	20231218	0.91	N	418250	500	39 억	169187	N	N	N	N
103	20240103	151157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9160	-330	5	-3.48	736066280	79801	129.31	9410	9530	9160	12330	6650	9490	9223.77	2.13	-33910	9770	9630	9440	9300	9110	9700	9370	40	2840	500	5880	10	1	7949335	728	-10.93	8.89	12	1.00	-838.00	1030.00	38800	20230828	-76.39	8700	20231218	5.29	9580	-4.38	20240102	9160	0.00	20240103	38800	-76.39	20230828	8700	5.29	20231218	0.91	N	418250	500	39 억	169187	N	N	N	N
104	20240103	141156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9200	-290	5	-3.06	649533140	70379	114.04	9410	9530	9160	12330	6650	9490	9229.08	2.13	-29133	9770	9630	9440	9300	9110	9700	9370	40	2840	500	5880	10	1	7949335	731	-10.98	8.93	12	0.89	-838.00	1030.00	38800	20230828	-76.29	8700	20231218	5.75	9580	-3.97	20240102	9160	0.44	20240103	38800	-76.29	20230828	8700	5.75	20231218	0.91	N	418250	500	39 억	169187	N	N	N	N
105	20240103	131157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9220	-270	5	-2.85	564223510	61088	98.99	9410	9530	9160	12330	6650	9490	9236.24	2.13	-22315	9770	9630	9440	9300	9110	9700	9370	40	2840	500	5880	10	1	7949335	733	-11.00	8.95	12	0.77	-838.00	1030.00	38800	20230828	-76.24	8700	20231218	5.98	9580	-3.76	20240102	9160	0.66	20240103	38800	-76.24	20230828	8700	5.98	20231218	0.91	N	418250	500	39 억	169187	N	N	N	N
106	20240103	121201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9200	-290	5	-3.06	486563690	52640	85.30	9410	9530	9160	12330	6650	9490	9243.23	2.13	-20533	9770	9630	9440	9300	9110	9700	9370	40	2840	500	5880	10	1	7949335	731	-10.98	8.93	12	0.66	-838.00	1030.00	38800	20230828	-76.29	8700	20231218	5.75	9580	-3.97	20240102	9160	0.44	20240103	38800	-76.29	20230828	8700	5.75	20231218	0.91	N	418250	500	39 억	169187	N	N	N	N
107	20240103	111157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9200	-290	5	-3.06	429234210	46415	75.21	9410	9530	9160	12330	6650	9490	9247.75	2.13	-20840	9770	9630	9440	9300	9110	9700	9370	40	2840	500	5880	10	1	7949335	731	-10.98	8.93	12	0.58	-838.00	1030.00	38800	20230828	-76.29	8700	20231218	5.75	9580	-3.97	20240102	9160	0.44	20240103	38800	-76.29	20230828	8700	5.75	20231218	0.91	N	418250	500	39 억	169187	N	N	N	N
108	20240103	101156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9180	-310	5	-3.27	356474110	38512	62.41	9410	9530	9160	12330	6650	9490	9256.18	2.13	-19028	9770	9630	9440	9300	9110	9700	9370	40	2840	500	5880	10	1	7949335	730	-10.95	8.91	12	0.48	-838.00	1030.00	38800	20230828	-76.34	8700	20231218	5.52	9580	-4.18	20240102	9160	0.22	20240103	38800	-76.34	20230828	8700	5.52	20231218	0.91	N	418250	500	39 억	169187	N	N	N	N
109	20240103	091156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9350	-140	5	-1.48	30769580	3272	5.30	9410	9530	9350	12330	6650	9490	9403.91	2.13	-1774	9770	9630	9440	9300	9110	9700	9370	40	2840	500	5880	10	1	7949335	743	-11.16	9.08	12	0.04	-838.00	1030.00	38800	20230828	-75.90	8700	20231218	7.47	9580	-2.40	20240102	9250	1.08	20240102	38800	-75.90	20230828	8700	7.47	20231218	0.91	N	418250	500	39 억	169187	N	N	N	N
110	20240102	161154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9490	100	2	1.06	576435710	61174	98.48	9390	9580	9250	12200	6580	9390	9422.63	2.05	6341	9683	9536	9433	9286	9183	9610	9360	40	2810	500	5820	10	1	7949335	754	-11.32	9.21	12	0.77	-838.00	1030.00	38800	20230828	-75.54	8700	20231218	9.08	9580	-0.94	20240102	9250	2.59	20240102	38800	-75.54	20230828	8700	9.08	20231218	0.94	N	418250	500	39 억	162846	N	N	N	N
111	20240102	151153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9530	140	2	1.49	558332070	59268	95.41	9390	9580	9250	12200	6580	9390	9420.49	2.05	6203	9683	9536	9433	9286	9183	9610	9360	40	2810	500	5820	10	1	7949335	758	-11.37	9.25	12	0.75	-838.00	1030.00	38800	20230828	-75.44	8700	20231218	9.54	9580	-0.52	20240102	9250	3.03	20240102	38800	-75.44	20230828	8700	9.54	20231218	0.94	N	418250	500	39 억	162846	N	N	N	N
112	20240102	141154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9550	160	2	1.70	480903520	51115	82.28	9390	9580	9250	12200	6580	9390	9408.28	2.05	6163	9683	9536	9433	9286	9183	9610	9360	40	2810	500	5820	10	1	7949335	759	-11.40	9.27	12	0.64	-838.00	1030.00	38800	20230828	-75.39	8700	20231218	9.77	9580	-0.31	20240102	9250	3.24	20240102	38800	-75.39	20230828	8700	9.77	20231218	0.94	N	418250	500	39 억	162846	N	N	N	N
113	20240102	131147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9530	140	2	1.49	371680620	39651	63.83	9390	9540	9250	12200	6580	9390	9373.78	2.05	7310	9683	9536	9433	9286	9183	9610	9360	40	2810	500	5820	10	1	7949335	758	-11.37	9.25	12	0.50	-838.00	1030.00	38800	20230828	-75.44	8700	20231218	9.54	9540	-0.10	20240102	9250	3.03	20240102	38800	-75.44	20230828	8700	9.54	20231218	0.94	N	418250	500	39 억	162846	N	N	N	N
114	20240102	121147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9480	90	2	0.96	291048990	31152	50.15	9390	9480	9250	12200	6580	9390	9342.79	2.05	2826	9683	9536	9433	9286	9183	9610	9360	40	2810	500	5820	10	1	7949335	754	-11.31	9.20	12	0.39	-838.00	1030.00	38800	20230828	-75.57	8700	20231218	8.97	9480	0.00	20240102	9250	2.49	20240102	38800	-75.57	20230828	8700	8.97	20231218	0.94	N	418250	500	39 억	162846	N	N	N	N
115	20240102	111146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9320	-70	5	-0.75	184144310	19770	31.83	9390	9440	9250	12200	6580	9390	9314.14	2.05	-1182	9683	9536	9433	9286	9183	9610	9360	40	2810	500	5820	10	1	7949335	741	-11.12	9.05	12	0.25	-838.00	1030.00	38800	20230828	-75.98	8700	20231218	7.13	9440	-1.27	20240102	9250	0.76	20240102	38800	-75.98	20230828	8700	7.13	20231218	0.94	N	418250	500	39 억	162846	N	N	N	N
116	20240102	101137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9310	-80	5	-0.85	60422580	6453	10.39	9390	9440	9310	12200	6580	9390	9363.28	2.05	493	9683	9536	9433	9286	9183	9610	9360	40	2810	500	5820	10	1	7949335	740	-11.11	9.04	12	0.08	-838.00	1030.00	38800	20230828	-76.01	8700	20231218	7.01	9440	-1.38	20240102	9310	0.00	20240102	38800	-76.01	20230828	8700	7.01	20231218	0.94	N	418250	500	39 억	162846	N	N	N	N
117	20240102	091121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9390	0	3	0.00	0	0	0.00	0	0	0	12200	6580	9390	0.00	2.05	0	9683	9536	9433	9286	9183	9610	9360	40	2810	500	5820	10	1	7949335	746	-11.21	9.12	12	0.00	-838.00	1030.00	38800	20230828	-75.80	8700	20231218	7.93	0	0.00	0	0	0.00	0	38800	-75.80	20230828	8700	7.93	20231218	0.94	N	418250	500	39 억	162846	N	N	N	N

51 KiB Raw Blame History

51 KiB

Raw Blame History