KissMeData/094860/price/prices-20240101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

45 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	120735	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
3	20240123	110733	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
4	20240123	100733	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
5	20240123	090734	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
6	20240119	160728	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
7	20240119	150731	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
8	20240119	140729	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
9	20240119	130729	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
10	20240119	120732	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
11	20240119	110731	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
12	20240119	100736	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
13	20240119	090728	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
14	20240118	160727	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
15	20240118	150728	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
16	20240118	140729	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
17	20240118	130727	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
18	20240118	120729	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
19	20240118	110730	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
20	20240118	100726	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
21	20240118	090727	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
22	20240117	160725	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
23	20240117	150728	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
24	20240117	140727	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
25	20240117	130726	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
26	20240117	120728	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
27	20240117	110728	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
28	20240117	100724	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
29	20240117	090728	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
30	20240116	160725	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
31	20240116	150724	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
32	20240116	140725	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
33	20240116	130727	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
34	20240116	120725	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
35	20240116	110722	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
36	20240116	100724	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
37	20240116	090722	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
38	20240115	160722	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
39	20240115	150723	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
40	20240115	140723	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
41	20240115	130721	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
42	20240115	120723	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
43	20240115	110721	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
44	20240115	100719	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
45	20240115	090722	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
46	20240112	160717	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
47	20240112	150721	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
48	20240112	140720	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
49	20240112	130716	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
50	20240112	120720	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
51	20240112	110716	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
52	20240112	100717	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
53	20240112	090717	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-3.44	0.22	12	0.00	-118.00	1863.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
54	20240111	160713	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
55	20240111	150718	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
56	20240111	140715	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
57	20240111	130713	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
58	20240111	120714	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
59	20240111	110717	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
60	20240111	100715	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
61	20240111	090714	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
62	20240110	160712	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
63	20240110	150715	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
64	20240110	140716	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
65	20240110	130713	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
66	20240110	120714	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
67	20240110	110713	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
68	20240110	100712	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
69	20240110	090712	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
70	20240109	160711	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
71	20240109	150712	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
72	20240109	140711	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
73	20240109	130711	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
74	20240109	120717	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
75	20240109	110713	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
76	20240109	100712	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
77	20240109	090712	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.92	N	094860	100	104 억	8561072	N	N	N	N
78	20240108	160710	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.94	N	094860	100	104 억	8561072	N	N	N	N
79	20240108	150712	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.94	N	094860	100	104 억	8561072	N	N	N	N
80	20240108	140711	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.94	N	094860	100	104 억	8561072	N	N	N	N
81	20240108	130710	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.94	N	094860	100	104 억	8561072	N	N	N	N
82	20240108	120711	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.94	N	094860	100	104 억	8561072	N	N	N	N
83	20240108	110712	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.94	N	094860	100	104 억	8561072	N	N	N	N
84	20240108	100712	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.94	N	094860	100	104 억	8561072	N	N	N	N
85	20240108	090710	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	406	406	406	406	406	406	406	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	635	20230417	-36.06	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	0.94	N	094860	100	104 억	8561072	N	N	N	N
86	20240105	160710	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	434	420	403	389	372	411	380	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	675	20221229	-39.85	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	1.00	N	094860	100	104 억	8561072	N	N	N	N
87	20240105	150711	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	434	420	403	389	372	411	380	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	675	20221229	-39.85	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	1.00	N	094860	100	104 억	8561072	N	N	N	N
88	20240105	140708	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	434	420	403	389	372	411	380	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	675	20221229	-39.85	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	1.00	N	094860	100	104 억	8561072	N	N	N	N
89	20240105	130710	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	434	420	403	389	372	411	380	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	675	20221229	-39.85	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	1.00	N	094860	100	104 억	8561072	N	N	N	N
90	20240105	120709	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	434	420	403	389	372	411	380	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	675	20221229	-39.85	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	1.00	N	094860	100	104 억	8561072	N	N	N	N
91	20240105	110708	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	434	420	403	389	372	411	380	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	675	20221229	-39.85	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	1.00	N	094860	100	104 억	8561072	N	N	N	N
92	20240105	100712	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	434	420	403	389	372	411	380	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	675	20221229	-39.85	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	1.00	N	094860	100	104 억	8561072	N	N	N	N
93	20240105	090708	58	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	0	3	0.00	0	0	0.00	0	0	0	527	285	406	0.00	8.20	0	434	420	403	389	372	411	380	104	121	100	0	1	1	104459775	424	-16.92	1.09	12	0.00	-24.00	373.00	675	20221229	-39.85	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	1.00	N	094860	100	104 억	8561072	N	N	N	N
94	20240104	160706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	-8	5	-1.93	1462214642	3672055	83.17	407	417	386	538	290	414	398.16	8.28	-88884	449	431	415	397	381	423	389	104	124	100	280	1	1	104459775	424	-16.92	1.09	12	3.52	-24.00	373.00	675	20221229	-39.85	274	20231114	48.18	499	-18.64	20240102	386	5.18	20240104	635	-36.06	20230417	274	48.18	20231114	1.04	N	094860	100	104 억	8646696	N	N	N	N
95	20240104	150707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	397	-17	5	-4.11	1272511306	3201274	72.51	407	417	386	538	290	414	397.50	8.28	-66295	449	431	415	397	381	423	389	104	124	100	280	1	1	104459775	415	-16.54	1.06	12	3.06	-24.00	373.00	675	20221229	-41.19	274	20231114	44.89	499	-20.44	20240102	386	2.85	20240104	635	-37.48	20230417	274	44.89	20231114	1.04	N	094860	100	104 억	8646696	N	N	N	N
96	20240104	140708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	389	-25	5	-6.04	1127908500	2830103	64.10	407	417	386	538	290	414	398.53	8.28	-36727	449	431	415	397	381	423	389	104	124	100	280	1	1	104459775	406	-16.21	1.04	12	2.71	-24.00	373.00	675	20221229	-42.37	274	20231114	41.97	499	-22.04	20240102	386	0.78	20240104	635	-38.74	20230417	274	41.97	20231114	1.04	N	094860	100	104 억	8646696	N	N	N	N
97	20240104	130708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	388	-26	5	-6.28	1015273406	2539932	57.53	407	417	387	538	290	414	399.72	8.28	-6164	449	431	415	397	381	423	389	104	124	100	280	1	1	104459775	405	-16.17	1.04	12	2.43	-24.00	373.00	675	20221229	-42.52	274	20231114	41.61	499	-22.24	20240102	387	0.26	20240104	635	-38.90	20230417	274	41.61	20231114	1.04	N	094860	100	104 억	8646696	N	N	N	N
98	20240104	120706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	394	-20	5	-4.83	891271851	2222687	50.34	407	417	387	538	290	414	400.98	8.28	-11896	449	431	415	397	381	423	389	104	124	100	280	1	1	104459775	412	-16.42	1.06	12	2.13	-24.00	373.00	675	20221229	-41.63	274	20231114	43.80	499	-21.04	20240102	387	1.81	20240104	635	-37.95	20230417	274	43.80	20231114	1.04	N	094860	100	104 억	8646696	N	N	N	N
99	20240104	110705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	395	-19	5	-4.59	818340130	2037083	46.14	407	417	387	538	290	414	401.72	8.28	27270	449	431	415	397	381	423	389	104	124	100	280	1	1	104459775	413	-16.46	1.06	12	1.95	-24.00	373.00	675	20221229	-41.48	274	20231114	44.16	499	-20.84	20240102	387	2.07	20240104	635	-37.80	20230417	274	44.16	20231114	1.04	N	094860	100	104 억	8646696	N	N	N	N
100	20240104	100705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	404	-10	5	-2.42	458243568	1131490	25.63	407	417	400	538	290	414	404.98	8.28	-3094	449	431	415	397	381	423	389	104	124	100	280	1	1	104459775	422	-16.83	1.08	12	1.08	-24.00	373.00	675	20221229	-40.15	274	20231114	47.45	499	-19.04	20240102	399	1.25	20240103	635	-36.38	20230417	274	47.45	20231114	1.04	N	094860	100	104 억	8646696	N	N	N	N
101	20240104	090708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	409	-5	5	-1.21	132031119	321950	7.29	407	417	405	538	290	414	410.09	8.28	-33316	449	431	415	397	381	423	389	104	124	100	280	1	1	104459775	427	-17.04	1.10	12	0.31	-24.00	373.00	675	20221229	-39.41	274	20231114	49.27	499	-18.04	20240102	399	2.51	20240103	635	-35.59	20230417	274	49.27	20231114	1.04	N	094860	100	104 억	8646696	N	N	N	N
102	20240103	160704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	414	-11	5	-2.59	1777165131	4348395	19.69	425	433	399	552	298	425	408.61	7.95	329032	527	476	448	397	369	462	383	104	127	100	290	1	1	104459775	432	-17.25	1.11	12	4.16	-24.00	373.00	675	20221229	-38.67	274	20231114	51.09	499	-17.03	20240102	399	3.76	20240103	635	-34.80	20230417	274	51.09	20231114	1.09	N	094860	100	104 억	8308554	N	N	N	N
103	20240103	150703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	407	-18	5	-4.24	1611114241	3945326	17.86	425	433	399	552	298	425	408.29	7.95	361802	527	476	448	397	369	462	383	104	127	100	290	1	1	104459775	425	-16.96	1.09	12	3.78	-24.00	373.00	675	20221229	-39.70	274	20231114	48.54	499	-18.44	20240102	399	2.01	20240103	635	-35.91	20230417	274	48.54	20231114	1.09	N	094860	100	104 억	8308554	N	N	N	N
104	20240103	140701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	405	-20	5	-4.71	1496491866	3662485	16.58	425	433	399	552	298	425	408.53	7.95	316172	527	476	448	397	369	462	383	104	127	100	290	1	1	104459775	423	-16.88	1.09	12	3.51	-24.00	373.00	675	20221229	-40.00	274	20231114	47.81	499	-18.84	20240102	399	1.50	20240103	635	-36.22	20230417	274	47.81	20231114	1.09	N	094860	100	104 억	8308554	N	N	N	N
105	20240103	130704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	404	-21	5	-4.94	1437995649	3517785	15.93	425	433	399	552	298	425	408.70	7.95	298078	527	476	448	397	369	462	383	104	127	100	290	1	1	104459775	422	-16.83	1.08	12	3.37	-24.00	373.00	675	20221229	-40.15	274	20231114	47.45	499	-19.04	20240102	399	1.25	20240103	635	-36.38	20230417	274	47.45	20231114	1.09	N	094860	100	104 억	8308554	N	N	N	N
106	20240103	120706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	409	-16	5	-3.76	1349073140	3298402	14.93	425	433	399	552	298	425	408.93	7.95	314204	527	476	448	397	369	462	383	104	127	100	290	1	1	104459775	427	-17.04	1.10	12	3.16	-24.00	373.00	675	20221229	-39.41	274	20231114	49.27	499	-18.04	20240102	399	2.51	20240103	635	-35.59	20230417	274	49.27	20231114	1.09	N	094860	100	104 억	8308554	N	N	N	N
107	20240103	110702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	408	-17	5	-4.00	1181596740	2887303	13.07	425	433	399	552	298	425	409.15	7.95	180101	527	476	448	397	369	462	383	104	127	100	290	1	1	104459775	426	-17.00	1.09	12	2.76	-24.00	373.00	675	20221229	-39.56	274	20231114	48.91	499	-18.24	20240102	399	2.26	20240103	635	-35.75	20230417	274	48.91	20231114	1.09	N	094860	100	104 억	8308554	N	N	N	N
108	20240103	100703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	406	-19	5	-4.47	997537228	2430805	11.00	425	433	399	552	298	425	410.27	7.95	154844	527	476	448	397	369	462	383	104	127	100	290	1	1	104459775	424	-16.92	1.09	12	2.33	-24.00	373.00	675	20221229	-39.85	274	20231114	48.18	499	-18.64	20240102	399	1.75	20240103	635	-36.06	20230417	274	48.18	20231114	1.09	N	094860	100	104 억	8308554	N	N	N	N
109	20240103	090703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	418	-7	5	-1.65	229599700	545549	2.47	425	433	412	552	298	425	420.73	7.95	25877	527	476	448	397	369	462	383	104	127	100	290	1	1	104459775	437	-17.42	1.12	12	0.52	-24.00	373.00	675	20221229	-38.07	274	20231114	52.55	499	-16.23	20240102	412	1.46	20240103	635	-34.17	20230417	274	52.55	20231114	1.09	N	094860	100	104 억	8308554	N	N	N	N
110	20240102	160702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	425	-37	5	-8.01	9891139092	21979354	134.19	478	499	420	600	324	462	450.04	7.92	74167	528	495	429	396	330	511	412	104	138	100	320	1	1	104459775	444	-17.71	1.14	12	21.04	-24.00	373.00	675	20221229	-37.04	274	20231114	55.11	499	-14.83	20240102	420	1.19	20240102	635	-33.07	20230417	274	55.11	20231114	1.12	N	094860	100	104 억	8271528	N	N	N	N
111	20240102	150702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	429	-33	5	-7.14	9684377626	21494812	131.23	478	499	420	600	324	462	450.54	7.92	82810	528	495	429	396	330	511	412	104	138	100	320	1	1	104459775	448	-17.88	1.15	12	20.58	-24.00	373.00	675	20221229	-36.44	274	20231114	56.57	499	-14.03	20240102	420	2.14	20240102	635	-32.44	20230417	274	56.57	20231114	1.12	N	094860	100	104 억	8271528	N	N	N	N
112	20240102	140703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	430	-32	5	-6.93	9303003846	20605482	125.80	478	499	420	600	324	462	451.48	7.92	59494	528	495	429	396	330	511	412	104	138	100	320	1	1	104459775	449	-17.92	1.15	12	19.73	-24.00	373.00	675	20221229	-36.30	274	20231114	56.93	499	-13.83	20240102	420	2.38	20240102	635	-32.28	20230417	274	56.93	20231114	1.12	N	094860	100	104 억	8271528	N	N	N	N
113	20240102	130658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	443	-19	5	-4.11	8551428904	18874911	115.23	478	499	420	600	324	462	453.06	7.92	65634	528	495	429	396	330	511	412	104	138	100	320	1	1	104459775	463	-18.46	1.19	12	18.07	-24.00	373.00	675	20221229	-34.37	274	20231114	61.68	499	-11.22	20240102	420	5.48	20240102	635	-30.24	20230417	274	61.68	20231114	1.12	N	094860	100	104 억	8271528	N	N	N	N
114	20240102	120658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	455	-7	5	-1.52	7838459448	17270715	105.44	478	499	420	600	324	462	453.86	7.92	74940	528	495	429	396	330	511	412	104	138	100	320	1	1	104459775	475	-18.96	1.22	12	16.53	-24.00	373.00	675	20221229	-32.59	274	20231114	66.06	499	-8.82	20240102	420	8.33	20240102	635	-28.35	20230417	274	66.06	20231114	1.12	N	094860	100	104 억	8271528	N	N	N	N
115	20240102	110659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	440	-22	5	-4.76	6282653840	13861092	84.62	478	499	420	600	324	462	453.26	7.92	18506	528	495	429	396	330	511	412	104	138	100	320	1	1	104459775	460	-18.33	1.18	12	13.27	-24.00	373.00	675	20221229	-34.81	274	20231114	60.58	499	-11.82	20240102	420	4.76	20240102	635	-30.71	20230417	274	60.58	20231114	1.12	N	094860	100	104 억	8271528	N	N	N	N
116	20240102	100650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	430	-32	5	-6.93	2043060627	4482206	27.36	478	499	420	600	324	462	455.82	7.92	287190	528	495	429	396	330	511	412	104	138	100	320	1	1	104459775	449	-17.92	1.15	12	4.29	-24.00	373.00	675	20221229	-36.30	274	20231114	56.93	499	-13.83	20240102	420	2.38	20240102	635	-32.28	20230417	274	56.93	20231114	1.12	N	094860	100	104 억	8271528	N	N	N	N
117	20240102	090643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	462	0	3	0.00	0	0	0.00	0	0	0	600	324	462	0.00	7.92	0	528	495	429	396	330	511	412	104	138	100	320	1	1	104459775	483	-19.25	1.24	12	0.00	-24.00	373.00	675	20221229	-31.56	274	20231114	68.61	0	0.00	0	0	0.00	0	635	-27.24	20230417	274	68.61	20231114	1.12	N	094860	100	104 억	8271528	N	N	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History