KissMeData/290270/price/prices-20240101.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	121114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4380	65	2	1.51	138972060	31918	67.19	4335	4420	4240	5600	3025	4315	4354.03	1.33	7067	4425	4370	4290	4235	4155	4397	4262	48	1285	500	3100	5	1	9607672	421	-8.10	1.16	12	0.33	-541.00	3787.00	5510	20230609	-20.51	3705	20230516	18.22	4825	-9.22	20240108	3855	13.62	20240105	5510	-20.51	20230609	3705	18.22	20230516	1.33	N	290270	500	48 억	128249	N	N	N	N
3	20240123	111110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4375	60	2	1.39	113174355	26020	54.77	4335	4420	4240	5600	3025	4315	4349.51	1.33	5748	4425	4370	4290	4235	4155	4397	4262	48	1285	500	3100	5	1	9607672	420	-8.09	1.16	12	0.27	-541.00	3787.00	5510	20230609	-20.60	3705	20230516	18.08	4825	-9.33	20240108	3855	13.49	20240105	5510	-20.60	20230609	3705	18.08	20230516	1.33	N	290270	500	48 억	128249	N	N	N	N
4	20240123	101110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4405	90	2	2.09	73457985	16949	35.68	4335	4420	4240	5600	3025	4315	4334.06	1.33	3519	4425	4370	4290	4235	4155	4397	4262	48	1285	500	3100	5	1	9607672	423	-8.14	1.16	12	0.18	-541.00	3787.00	5510	20230609	-20.05	3705	20230516	18.89	4825	-8.70	20240108	3855	14.27	20240105	5510	-20.05	20230609	3705	18.89	20230516	1.33	N	290270	500	48 억	128249	N	N	N	N
5	20240123	091110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4275	-40	5	-0.93	4198465	978	2.06	4335	4335	4275	5600	3025	4315	4292.91	1.33	-486	4425	4370	4290	4235	4155	4397	4262	48	1285	500	3100	5	1	9607672	411	-7.90	1.13	12	0.01	-541.00	3787.00	5510	20230609	-22.41	3705	20230516	15.38	4825	-11.40	20240108	3855	10.89	20240105	5510	-22.41	20230609	3705	15.38	20230516	1.33	N	290270	500	48 억	128249	N	N	N	N
6	20240119	161103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4265	45	2	1.07	254340205	59688	72.82	4350	4365	4215	5480	2955	4220	4261.16	1.32	934	4390	4305	4195	4110	4000	4347	4152	48	1260	500	3030	5	1	9607672	410	-7.88	1.13	12	0.62	-541.00	3787.00	5510	20230609	-22.60	3705	20230516	15.11	4825	-11.61	20240108	3855	10.64	20240105	5510	-22.60	20230609	3705	15.11	20230516	1.34	N	290270	500	48 억	127083	N	N	N	N
7	20240119	151106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4240	20	2	0.47	238506385	55967	68.28	4350	4365	4215	5480	2955	4220	4261.55	1.32	1134	4390	4305	4195	4110	4000	4347	4152	48	1260	500	3030	5	1	9607672	407	-7.84	1.12	12	0.58	-541.00	3787.00	5510	20230609	-23.05	3705	20230516	14.44	4825	-12.12	20240108	3855	9.99	20240105	5510	-23.05	20230609	3705	14.44	20230516	1.34	N	290270	500	48 억	127083	N	N	N	N
8	20240119	141104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4225	5	2	0.12	199375735	46697	56.97	4350	4365	4220	5480	2955	4220	4269.56	1.32	1724	4390	4305	4195	4110	4000	4347	4152	48	1260	500	3030	5	1	9607672	406	-7.81	1.12	12	0.49	-541.00	3787.00	5510	20230609	-23.32	3705	20230516	14.04	4825	-12.44	20240108	3855	9.60	20240105	5510	-23.32	20230609	3705	14.04	20230516	1.34	N	290270	500	48 억	127083	N	N	N	N
9	20240119	131104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4230	10	2	0.24	176035630	41179	50.24	4350	4365	4220	5480	2955	4220	4274.89	1.32	1683	4390	4305	4195	4110	4000	4347	4152	48	1260	500	3030	5	1	9607672	406	-7.82	1.12	12	0.43	-541.00	3787.00	5510	20230609	-23.23	3705	20230516	14.17	4825	-12.33	20240108	3855	9.73	20240105	5510	-23.23	20230609	3705	14.17	20230516	1.34	N	290270	500	48 억	127083	N	N	N	N
10	20240119	121109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4225	5	2	0.12	161529185	37753	46.06	4350	4365	4220	5480	2955	4220	4278.58	1.32	1012	4390	4305	4195	4110	4000	4347	4152	48	1260	500	3030	5	1	9607672	406	-7.81	1.12	12	0.39	-541.00	3787.00	5510	20230609	-23.32	3705	20230516	14.04	4825	-12.44	20240108	3855	9.60	20240105	5510	-23.32	20230609	3705	14.04	20230516	1.34	N	290270	500	48 억	127083	N	N	N	N
11	20240119	111107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4270	50	2	1.18	145239320	33912	41.38	4350	4365	4220	5480	2955	4220	4282.83	1.32	1065	4390	4305	4195	4110	4000	4347	4152	48	1260	500	3030	5	1	9607672	410	-7.89	1.13	12	0.35	-541.00	3787.00	5510	20230609	-22.50	3705	20230516	15.25	4825	-11.50	20240108	3855	10.77	20240105	5510	-22.50	20230609	3705	15.25	20230516	1.34	N	290270	500	48 억	127083	N	N	N	N
12	20240119	101111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4235	15	2	0.36	114858755	26738	32.62	4350	4365	4220	5480	2955	4220	4295.71	1.32	889	4390	4305	4195	4110	4000	4347	4152	48	1260	500	3030	5	1	9607672	407	-7.83	1.12	12	0.28	-541.00	3787.00	5510	20230609	-23.14	3705	20230516	14.30	4825	-12.23	20240108	3855	9.86	20240105	5510	-23.14	20230609	3705	14.30	20230516	1.34	N	290270	500	48 억	127083	N	N	N	N
13	20240119	091105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4315	95	2	2.25	60354945	13940	17.01	4350	4365	4230	5480	2955	4220	4329.62	1.32	-1115	4390	4305	4195	4110	4000	4347	4152	48	1260	500	3030	5	1	9607672	415	-7.98	1.14	12	0.15	-541.00	3787.00	5510	20230609	-21.69	3705	20230516	16.46	4825	-10.57	20240108	3855	11.93	20240105	5510	-21.69	20230609	3705	16.46	20230516	1.34	N	290270	500	48 억	127083	N	N	N	N
14	20240118	161102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4220	40	2	0.96	335386685	80105	98.81	4150	4280	4085	5430	2930	4180	4186.84	1.26	5920	4373	4276	4198	4101	4023	4237	4062	48	1250	500	3000	5	1	9607672	405	-7.80	1.11	12	0.83	-541.00	3787.00	5510	20230609	-23.41	3705	20230516	13.90	4825	-12.54	20240108	3855	9.47	20240105	5510	-23.41	20230609	3705	13.90	20230516	1.36	N	290270	500	48 억	121159	N	N	N	N
15	20240118	151103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4220	40	2	0.96	328074805	78375	96.67	4150	4280	4085	5430	2930	4180	4185.96	1.26	5930	4373	4276	4198	4101	4023	4237	4062	48	1250	500	3000	5	1	9607672	405	-7.80	1.11	12	0.82	-541.00	3787.00	5510	20230609	-23.41	3705	20230516	13.90	4825	-12.54	20240108	3855	9.47	20240105	5510	-23.41	20230609	3705	13.90	20230516	1.36	N	290270	500	48 억	121159	N	N	N	N
16	20240118	141103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4170	-10	5	-0.24	285559060	68313	84.26	4150	4270	4085	5430	2930	4180	4180.16	1.26	5718	4373	4276	4198	4101	4023	4237	4062	48	1250	500	3000	5	1	9607672	401	-7.71	1.10	12	0.71	-541.00	3787.00	5510	20230609	-24.32	3705	20230516	12.55	4825	-13.58	20240108	3855	8.17	20240105	5510	-24.32	20230609	3705	12.55	20230516	1.36	N	290270	500	48 억	121159	N	N	N	N
17	20240118	131101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4195	15	2	0.36	267918460	64079	79.04	4150	4270	4085	5430	2930	4180	4181.06	1.26	5119	4373	4276	4198	4101	4023	4237	4062	48	1250	500	3000	5	1	9607672	403	-7.75	1.11	12	0.67	-541.00	3787.00	5510	20230609	-23.87	3705	20230516	13.23	4825	-13.06	20240108	3855	8.82	20240105	5510	-23.87	20230609	3705	13.23	20230516	1.36	N	290270	500	48 억	121159	N	N	N	N
18	20240118	121105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4220	40	2	0.96	253226110	60582	74.73	4150	4270	4085	5430	2930	4180	4179.89	1.26	4545	4373	4276	4198	4101	4023	4237	4062	48	1250	500	3000	5	1	9607672	405	-7.80	1.11	12	0.63	-541.00	3787.00	5510	20230609	-23.41	3705	20230516	13.90	4825	-12.54	20240108	3855	9.47	20240105	5510	-23.41	20230609	3705	13.90	20230516	1.36	N	290270	500	48 억	121159	N	N	N	N
19	20240118	111104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4235	55	2	1.32	171882005	41253	50.88	4150	4270	4085	5430	2930	4180	4166.53	1.26	3705	4373	4276	4198	4101	4023	4237	4062	48	1250	500	3000	5	1	9607672	407	-7.83	1.12	12	0.43	-541.00	3787.00	5510	20230609	-23.14	3705	20230516	14.30	4825	-12.23	20240108	3855	9.86	20240105	5510	-23.14	20230609	3705	14.30	20230516	1.36	N	290270	500	48 억	121159	N	N	N	N
20	20240118	101100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4205	25	2	0.60	122457925	29574	36.48	4150	4250	4085	5430	2930	4180	4140.73	1.26	2456	4373	4276	4198	4101	4023	4237	4062	48	1250	500	3000	5	1	9607672	404	-7.77	1.11	12	0.31	-541.00	3787.00	5510	20230609	-23.68	3705	20230516	13.50	4825	-12.85	20240108	3855	9.08	20240105	5510	-23.68	20230609	3705	13.50	20230516	1.36	N	290270	500	48 억	121159	N	N	N	N
21	20240118	091101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	0	3	0.00	8889470	2137	2.64	4150	4180	4150	5430	2930	4180	4159.79	1.26	-457	4373	4276	4198	4101	4023	4237	4062	48	1250	500	3000	5	1	9607672	402	-7.73	1.10	12	0.02	-541.00	3787.00	5510	20230609	-24.14	3705	20230516	12.82	4825	-13.37	20240108	3855	8.43	20240105	5510	-24.14	20230609	3705	12.82	20230516	1.36	N	290270	500	48 억	121159	N	N	N	N
22	20240117	161059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	-110	5	-2.56	332992755	79855	57.62	4290	4295	4120	5570	3005	4290	4169.97	1.30	-3786	4406	4347	4236	4177	4066	4377	4207	48	1280	500	3080	5	1	9607672	402	-7.73	1.10	12	0.83	-541.00	3787.00	5510	20230609	-24.14	3705	20230516	12.82	4825	-13.37	20240108	3855	8.43	20240105	5510	-24.14	20230609	3705	12.82	20230516	1.30	N	290270	500	48 억	124955	N	N	N	N
23	20240117	151102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4185	-105	5	-2.45	325202620	77996	56.27	4290	4295	4120	5570	3005	4290	4169.48	1.30	-3560	4406	4347	4236	4177	4066	4377	4207	48	1280	500	3080	5	1	9607672	402	-7.74	1.11	12	0.81	-541.00	3787.00	5510	20230609	-24.05	3705	20230516	12.96	4825	-13.26	20240108	3855	8.56	20240105	5510	-24.05	20230609	3705	12.96	20230516	1.30	N	290270	500	48 억	124955	N	N	N	N
24	20240117	141059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4195	-95	5	-2.21	299214520	71808	51.81	4290	4295	4120	5570	3005	4290	4166.87	1.30	-3901	4406	4347	4236	4177	4066	4377	4207	48	1280	500	3080	5	1	9607672	403	-7.75	1.11	12	0.75	-541.00	3787.00	5510	20230609	-23.87	3705	20230516	13.23	4825	-13.06	20240108	3855	8.82	20240105	5510	-23.87	20230609	3705	13.23	20230516	1.30	N	290270	500	48 억	124955	N	N	N	N
25	20240117	131059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	-140	5	-3.26	262802145	63127	45.55	4290	4295	4120	5570	3005	4290	4163.07	1.30	-3642	4406	4347	4236	4177	4066	4377	4207	48	1280	500	3080	5	1	9607672	399	-7.67	1.10	12	0.66	-541.00	3787.00	5510	20230609	-24.68	3705	20230516	12.01	4825	-13.99	20240108	3855	7.65	20240105	5510	-24.68	20230609	3705	12.01	20230516	1.30	N	290270	500	48 억	124955	N	N	N	N
26	20240117	121101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4155	-135	5	-3.15	239931320	57620	41.57	4290	4295	4120	5570	3005	4290	4164.03	1.30	-2599	4406	4347	4236	4177	4066	4377	4207	48	1280	500	3080	5	1	9607672	399	-7.68	1.10	12	0.60	-541.00	3787.00	5510	20230609	-24.59	3705	20230516	12.15	4825	-13.89	20240108	3855	7.78	20240105	5510	-24.59	20230609	3705	12.15	20230516	1.30	N	290270	500	48 억	124955	N	N	N	N
27	20240117	111102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4120	-170	5	-3.96	208547580	50025	36.09	4290	4295	4120	5570	3005	4290	4168.87	1.30	-2112	4406	4347	4236	4177	4066	4377	4207	48	1280	500	3080	5	1	9607672	396	-7.62	1.09	12	0.52	-541.00	3787.00	5510	20230609	-25.23	3705	20230516	11.20	4825	-14.61	20240108	3855	6.87	20240105	5510	-25.23	20230609	3705	11.20	20230516	1.30	N	290270	500	48 억	124955	N	N	N	N
28	20240117	101059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4155	-135	5	-3.15	132015235	31530	22.75	4290	4295	4150	5570	3005	4290	4186.97	1.30	-2207	4406	4347	4236	4177	4066	4377	4207	48	1280	500	3080	5	1	9607672	399	-7.68	1.10	12	0.33	-541.00	3787.00	5510	20230609	-24.59	3705	20230516	12.15	4825	-13.89	20240108	3855	7.78	20240105	5510	-24.59	20230609	3705	12.15	20230516	1.30	N	290270	500	48 억	124955	N	N	N	N
29	20240117	091102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4170	-120	5	-2.80	50617205	11985	8.65	4290	4295	4170	5570	3005	4290	4223.38	1.30	-603	4406	4347	4236	4177	4066	4377	4207	48	1280	500	3080	5	1	9607672	401	-7.71	1.10	12	0.12	-541.00	3787.00	5510	20230609	-24.32	3705	20230516	12.55	4825	-13.58	20240108	3855	8.17	20240105	5510	-24.32	20230609	3705	12.55	20230516	1.30	N	290270	500	48 억	124955	N	N	N	N
30	20240116	161057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	-50	5	-1.15	579755170	137759	29.50	4250	4295	4125	5640	3040	4340	4208.37	1.48	-17289	4840	4590	4360	4110	3880	4715	4235	48	1300	500	3120	5	1	9607672	412	-7.93	1.13	12	1.43	-541.00	3787.00	5510	20230609	-22.14	3705	20230516	15.79	4825	-11.09	20240108	3855	11.28	20240105	5510	-22.14	20230609	3705	15.79	20230516	1.10	N	290270	500	48 억	142244	N	N	N	N
31	20240116	151054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4250	-90	5	-2.07	546269815	129924	27.82	4250	4295	4125	5640	3040	4340	4204.51	1.48	-16577	4840	4590	4360	4110	3880	4715	4235	48	1300	500	3120	5	1	9607672	408	-7.86	1.12	12	1.35	-541.00	3787.00	5510	20230609	-22.87	3705	20230516	14.71	4825	-11.92	20240108	3855	10.25	20240105	5510	-22.87	20230609	3705	14.71	20230516	1.10	N	290270	500	48 억	142244	N	N	N	N
32	20240116	141058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4210	-130	5	-3.00	454212375	108299	23.19	4250	4295	4125	5640	3040	4340	4194.03	1.48	-15889	4840	4590	4360	4110	3880	4715	4235	48	1300	500	3120	5	1	9607672	404	-7.78	1.11	12	1.13	-541.00	3787.00	5510	20230609	-23.59	3705	20230516	13.63	4825	-12.75	20240108	3855	9.21	20240105	5510	-23.59	20230609	3705	13.63	20230516	1.10	N	290270	500	48 억	142244	N	N	N	N
33	20240116	131059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4200	-140	5	-3.23	426370915	101680	21.77	4250	4295	4125	5640	3040	4340	4193.23	1.48	-15013	4840	4590	4360	4110	3880	4715	4235	48	1300	500	3120	5	1	9607672	404	-7.76	1.11	12	1.06	-541.00	3787.00	5510	20230609	-23.77	3705	20230516	13.36	4825	-12.95	20240108	3855	8.95	20240105	5510	-23.77	20230609	3705	13.36	20230516	1.10	N	290270	500	48 억	142244	N	N	N	N
34	20240116	121056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4200	-140	5	-3.23	408147085	97333	20.84	4250	4295	4125	5640	3040	4340	4193.27	1.48	-14884	4840	4590	4360	4110	3880	4715	4235	48	1300	500	3120	5	1	9607672	404	-7.76	1.11	12	1.01	-541.00	3787.00	5510	20230609	-23.77	3705	20230516	13.36	4825	-12.95	20240108	3855	8.95	20240105	5510	-23.77	20230609	3705	13.36	20230516	1.10	N	290270	500	48 억	142244	N	N	N	N
35	20240116	111055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4190	-150	5	-3.46	388032850	92531	19.81	4250	4295	4125	5640	3040	4340	4193.51	1.48	-13990	4840	4590	4360	4110	3880	4715	4235	48	1300	500	3120	5	1	9607672	403	-7.74	1.11	12	0.96	-541.00	3787.00	5510	20230609	-23.96	3705	20230516	13.09	4825	-13.16	20240108	3855	8.69	20240105	5510	-23.96	20230609	3705	13.09	20230516	1.10	N	290270	500	48 억	142244	N	N	N	N
36	20240116	101055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	-160	5	-3.69	342624480	81682	17.49	4250	4295	4125	5640	3040	4340	4194.58	1.48	-12885	4840	4590	4360	4110	3880	4715	4235	48	1300	500	3120	5	1	9607672	402	-7.73	1.10	12	0.85	-541.00	3787.00	5510	20230609	-24.14	3705	20230516	12.82	4825	-13.37	20240108	3855	8.43	20240105	5510	-24.14	20230609	3705	12.82	20230516	1.10	N	290270	500	48 억	142244	N	N	N	N
37	20240116	091053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4220	-120	5	-2.76	155488610	37134	7.95	4250	4255	4125	5640	3040	4340	4187.14	1.48	-3796	4840	4590	4360	4110	3880	4715	4235	48	1300	500	3120	5	1	9607672	405	-7.80	1.11	12	0.39	-541.00	3787.00	5510	20230609	-23.41	3705	20230516	13.90	4825	-12.54	20240108	3855	9.47	20240105	5510	-23.41	20230609	3705	13.90	20230516	1.10	N	290270	500	48 억	142244	N	N	N	N
38	20240115	161053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	205	2	4.96	2004066870	460315	150.30	4135	4610	4130	5370	2895	4135	4353.77	1.41	6621	4491	4312	4171	3992	3851	4242	3922	48	1235	500	2970	5	1	9607672	417	-8.02	1.15	12	4.79	-541.00	3787.00	5510	20230609	-21.23	3705	20230516	17.14	4825	-10.05	20240108	3855	12.58	20240105	5510	-21.23	20230609	3705	17.14	20230516	1.32	N	290270	500	48 억	135573	N	N	N	N
39	20240115	151054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4315	180	2	4.35	1793144195	411651	134.41	4135	4610	4130	5370	2895	4135	4355.98	1.41	-7141	4491	4312	4171	3992	3851	4242	3922	48	1235	500	2970	5	1	9607672	415	-7.98	1.14	12	4.28	-541.00	3787.00	5510	20230609	-21.69	3705	20230516	16.46	4825	-10.57	20240108	3855	11.93	20240105	5510	-21.69	20230609	3705	16.46	20230516	1.32	N	290270	500	48 억	135573	N	N	N	N
40	20240115	141053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4225	90	2	2.18	401962875	95486	31.18	4135	4275	4130	5370	2895	4135	4209.65	1.41	1343	4491	4312	4171	3992	3851	4242	3922	48	1235	500	2970	5	1	9607672	406	-7.81	1.12	12	0.99	-541.00	3787.00	5510	20230609	-23.32	3705	20230516	14.04	4825	-12.44	20240108	3855	9.60	20240105	5510	-23.32	20230609	3705	14.04	20230516	1.32	N	290270	500	48 억	135573	N	N	N	N
41	20240115	131052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4250	115	2	2.78	375217000	89178	29.12	4135	4275	4130	5370	2895	4135	4207.51	1.41	2564	4491	4312	4171	3992	3851	4242	3922	48	1235	500	2970	5	1	9607672	408	-7.86	1.12	12	0.93	-541.00	3787.00	5510	20230609	-22.87	3705	20230516	14.71	4825	-11.92	20240108	3855	10.25	20240105	5510	-22.87	20230609	3705	14.71	20230516	1.32	N	290270	500	48 억	135573	N	N	N	N
42	20240115	121052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4230	95	2	2.30	324139555	77074	25.17	4135	4275	4130	5370	2895	4135	4205.56	1.41	2352	4491	4312	4171	3992	3851	4242	3922	48	1235	500	2970	5	1	9607672	406	-7.82	1.12	12	0.80	-541.00	3787.00	5510	20230609	-23.23	3705	20230516	14.17	4825	-12.33	20240108	3855	9.73	20240105	5510	-23.23	20230609	3705	14.17	20230516	1.32	N	290270	500	48 억	135573	N	N	N	N
43	20240115	111053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4205	70	2	1.69	311012680	73962	24.15	4135	4275	4130	5370	2895	4135	4205.03	1.41	1727	4491	4312	4171	3992	3851	4242	3922	48	1235	500	2970	5	1	9607672	404	-7.77	1.11	12	0.77	-541.00	3787.00	5510	20230609	-23.68	3705	20230516	13.50	4825	-12.85	20240108	3855	9.08	20240105	5510	-23.68	20230609	3705	13.50	20230516	1.32	N	290270	500	48 억	135573	N	N	N	N
44	20240115	101048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4260	125	2	3.02	243009180	57806	18.88	4135	4275	4130	5370	2895	4135	4203.87	1.41	2075	4491	4312	4171	3992	3851	4242	3922	48	1235	500	2970	5	1	9607672	409	-7.87	1.12	12	0.60	-541.00	3787.00	5510	20230609	-22.69	3705	20230516	14.98	4825	-11.71	20240108	3855	10.51	20240105	5510	-22.69	20230609	3705	14.98	20230516	1.32	N	290270	500	48 억	135573	N	N	N	N
45	20240115	091051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4205	70	2	1.69	87804650	21059	6.88	4135	4225	4130	5370	2895	4135	4169.46	1.41	1663	4491	4312	4171	3992	3851	4242	3922	48	1235	500	2970	5	1	9607672	404	-7.77	1.11	12	0.22	-541.00	3787.00	5510	20230609	-23.68	3705	20230516	13.50	4825	-12.85	20240108	3855	9.08	20240105	5510	-23.68	20230609	3705	13.50	20230516	1.32	N	290270	500	48 억	135573	N	N	N	N
46	20240112	161103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4135	-220	5	-5.05	1265608355	305052	56.37	4300	4350	4030	5660	3050	4355	4148.94	1.29	11323	4731	4542	4376	4187	4021	4460	4105	48	1305	500	3130	5	1	9607672	397	-7.64	1.09	12	3.18	-541.00	3787.00	5510	20230609	-24.95	3705	20230516	11.61	4825	-14.30	20240108	3855	7.26	20240105	5510	-24.95	20230609	3705	11.61	20230516	1.46	N	290270	500	48 억	124248	N	N	N	N
47	20240112	151050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4120	-235	5	-5.40	1206662750	290786	53.74	4300	4350	4030	5660	3050	4355	4149.66	1.29	12294	4731	4542	4376	4187	4021	4460	4105	48	1305	500	3130	5	1	9607672	396	-7.62	1.09	12	3.03	-541.00	3787.00	5510	20230609	-25.23	3705	20230516	11.20	4825	-14.61	20240108	3855	6.87	20240105	5510	-25.23	20230609	3705	11.20	20230516	1.46	N	290270	500	48 억	124248	N	N	N	N
48	20240112	141048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4105	-250	5	-5.74	764884560	182087	33.65	4300	4350	4085	5660	3050	4355	4200.65	1.29	-3359	4731	4542	4376	4187	4021	4460	4105	48	1305	500	3130	5	1	9607672	394	-7.59	1.08	12	1.90	-541.00	3787.00	5510	20230609	-25.50	3705	20230516	10.80	4825	-14.92	20240108	3855	6.49	20240105	5510	-25.50	20230609	3705	10.80	20230516	1.46	N	290270	500	48 억	124248	N	N	N	N
49	20240112	131044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4205	-150	5	-3.44	432812190	101772	18.81	4300	4350	4200	5660	3050	4355	4252.76	1.29	-11169	4731	4542	4376	4187	4021	4460	4105	48	1305	500	3130	5	1	9607672	404	-7.77	1.11	12	1.06	-541.00	3787.00	5510	20230609	-23.68	3705	20230516	13.50	4825	-12.85	20240108	3855	9.08	20240105	5510	-23.68	20230609	3705	13.50	20230516	1.46	N	290270	500	48 억	124248	N	N	N	N
50	20240112	121048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4265	-90	5	-2.07	225347595	52689	9.74	4300	4350	4220	5660	3050	4355	4276.94	1.29	-7308	4731	4542	4376	4187	4021	4460	4105	48	1305	500	3130	5	1	9607672	410	-7.88	1.13	12	0.55	-541.00	3787.00	5510	20230609	-22.60	3705	20230516	15.11	4825	-11.61	20240108	3855	10.64	20240105	5510	-22.60	20230609	3705	15.11	20230516	1.46	N	290270	500	48 억	124248	N	N	N	N
51	20240112	111044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	-55	5	-1.26	187468660	43844	8.10	4300	4350	4220	5660	3050	4355	4275.81	1.29	-7075	4731	4542	4376	4187	4021	4460	4105	48	1305	500	3130	5	1	9607672	413	-7.95	1.14	12	0.46	-541.00	3787.00	5510	20230609	-21.96	3705	20230516	16.06	4825	-10.88	20240108	3855	11.54	20240105	5510	-21.96	20230609	3705	16.06	20230516	1.46	N	290270	500	48 억	124248	N	N	N	N
52	20240112	101044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	-55	5	-1.26	148925470	34829	6.44	4300	4350	4220	5660	3050	4355	4275.90	1.29	-7781	4731	4542	4376	4187	4021	4460	4105	48	1305	500	3130	5	1	9607672	413	-7.95	1.14	12	0.36	-541.00	3787.00	5510	20230609	-21.96	3705	20230516	16.06	4825	-10.88	20240108	3855	11.54	20240105	5510	-21.96	20230609	3705	16.06	20230516	1.46	N	290270	500	48 억	124248	N	N	N	N
53	20240112	091047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	-70	5	-1.61	34864385	8115	1.50	4300	4315	4285	5660	3050	4355	4296.29	1.29	-2987	4731	4542	4376	4187	4021	4460	4105	48	1305	500	3130	5	1	9607672	412	-7.92	1.13	12	0.08	-541.00	3787.00	5510	20230609	-22.23	3705	20230516	15.65	4825	-11.19	20240108	3855	11.15	20240105	5510	-22.23	20230609	3705	15.65	20230516	1.46	N	290270	500	48 억	124248	N	N	N	N
54	20240111	161039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4355	15	2	0.35	2376296610	541047	28.28	4395	4565	4210	5640	3040	4340	4392.05	1.38	-9038	5053	4696	4358	4001	3663	4875	4180	48	1300	500	3120	5	1	9607672	418	-8.05	1.15	12	5.63	-541.00	3787.00	5510	20230609	-20.96	3705	20230516	17.54	4825	-9.74	20240108	3855	12.97	20240105	5510	-20.96	20230609	3705	17.54	20230516	1.25	N	290270	500	48 억	133012	N	N	N	N
55	20240111	151046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4380	40	2	0.92	2339659735	532663	27.85	4395	4565	4210	5640	3040	4340	4392.38	1.38	-7408	5053	4696	4358	4001	3663	4875	4180	48	1300	500	3120	5	1	9607672	421	-8.10	1.16	12	5.54	-541.00	3787.00	5510	20230609	-20.51	3705	20230516	18.22	4825	-9.22	20240108	3855	13.62	20240105	5510	-20.51	20230609	3705	18.22	20230516	1.25	N	290270	500	48 억	133012	N	N	N	N
56	20240111	141042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4220	-120	5	-2.76	2209856045	502762	26.28	4395	4565	4210	5640	3040	4340	4395.43	1.38	-6094	5053	4696	4358	4001	3663	4875	4180	48	1300	500	3120	5	1	9607672	405	-7.80	1.11	12	5.23	-541.00	3787.00	5510	20230609	-23.41	3705	20230516	13.90	4825	-12.54	20240108	3855	9.47	20240105	5510	-23.41	20230609	3705	13.90	20230516	1.25	N	290270	500	48 억	133012	N	N	N	N
57	20240111	131040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4305	-35	5	-0.81	2093991365	475490	24.86	4395	4565	4210	5640	3040	4340	4403.86	1.38	-8034	5053	4696	4358	4001	3663	4875	4180	48	1300	500	3120	5	1	9607672	414	-7.96	1.14	12	4.95	-541.00	3787.00	5510	20230609	-21.87	3705	20230516	16.19	4825	-10.78	20240108	3855	11.67	20240105	5510	-21.87	20230609	3705	16.19	20230516	1.25	N	290270	500	48 억	133012	N	N	N	N
58	20240111	121041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4425	85	2	1.96	1980882185	449662	23.51	4395	4565	4210	5640	3040	4340	4405.27	1.38	-6764	5053	4696	4358	4001	3663	4875	4180	48	1300	500	3120	5	1	9607672	425	-8.18	1.17	12	4.68	-541.00	3787.00	5510	20230609	-19.69	3705	20230516	19.43	4825	-8.29	20240108	3855	14.79	20240105	5510	-19.69	20230609	3705	19.43	20230516	1.25	N	290270	500	48 억	133012	N	N	N	N
59	20240111	111042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	-5	5	-0.12	1495244540	337243	17.63	4395	4565	4295	5640	3040	4340	4433.73	1.38	-4031	5053	4696	4358	4001	3663	4875	4180	48	1300	500	3120	5	1	9607672	416	-8.01	1.14	12	3.51	-541.00	3787.00	5510	20230609	-21.32	3705	20230516	17.00	4825	-10.16	20240108	3855	12.45	20240105	5510	-21.32	20230609	3705	17.00	20230516	1.25	N	290270	500	48 억	133012	N	N	N	N
60	20240111	101041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4480	140	2	3.23	1059956620	239499	12.52	4395	4515	4345	5640	3040	4340	4425.72	1.38	-8708	5053	4696	4358	4001	3663	4875	4180	48	1300	500	3120	5	1	9607672	430	-8.28	1.18	12	2.49	-541.00	3787.00	5510	20230609	-18.69	3705	20230516	20.92	4825	-7.15	20240108	3855	16.21	20240105	5510	-18.69	20230609	3705	20.92	20230516	1.25	N	290270	500	48 억	133012	N	N	N	N
61	20240111	091042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4390	50	2	1.15	346268550	79003	4.13	4395	4425	4345	5640	3040	4340	4382.98	1.38	-9700	5053	4696	4358	4001	3663	4875	4180	48	1300	500	3120	5	1	9607672	422	-8.11	1.16	12	0.82	-541.00	3787.00	5510	20230609	-20.33	3705	20230516	18.49	4825	-9.02	20240108	3855	13.88	20240105	5510	-20.33	20230609	3705	18.49	20230516	1.25	N	290270	500	48 억	133012	N	N	N	N
62	20240110	161037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	295	2	7.29	8240777365	1870124	656.56	4050	4715	4020	5250	2835	4045	4406.79	1.50	-10650	4168	4106	4043	3981	3918	4137	4012	48	1205	500	2910	5	1	9607672	417	-8.02	1.15	12	19.46	-541.00	3787.00	5510	20230609	-21.23	3705	20230516	17.14	4825	-10.05	20240108	3855	12.58	20240105	5510	-21.23	20230609	3705	17.14	20230516	0.98	N	290270	500	48 억	143662	N	N	N	N
63	20240110	151040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4235	190	2	4.70	7883526935	1787444	627.53	4050	4715	4020	5250	2835	4045	4410.58	1.50	-12368	4168	4106	4043	3981	3918	4137	4012	48	1205	500	2910	5	1	9607672	407	-7.83	1.12	12	18.60	-541.00	3787.00	5510	20230609	-23.14	3705	20230516	14.30	4825	-12.23	20240108	3855	9.86	20240105	5510	-23.14	20230609	3705	14.30	20230516	0.98	N	290270	500	48 억	143662	N	N	N	N
64	20240110	141042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4225	180	2	4.45	7105879345	1602993	562.78	4050	4715	4020	5250	2835	4045	4432.97	1.50	-16691	4168	4106	4043	3981	3918	4137	4012	48	1205	500	2910	5	1	9607672	406	-7.81	1.12	12	16.68	-541.00	3787.00	5510	20230609	-23.32	3705	20230516	14.04	4825	-12.44	20240108	3855	9.60	20240105	5510	-23.32	20230609	3705	14.04	20230516	0.98	N	290270	500	48 억	143662	N	N	N	N
65	20240110	131038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4065	20	2	0.49	400043660	97764	34.32	4050	4210	4020	5250	2835	4045	4092.11	1.50	-2056	4168	4106	4043	3981	3918	4137	4012	48	1205	500	2910	5	1	9607672	391	-7.51	1.07	12	1.02	-541.00	3787.00	5510	20230609	-26.23	3705	20230516	9.72	4825	-15.75	20240108	3855	5.45	20240105	5510	-26.23	20230609	3705	9.72	20230516	0.98	N	290270	500	48 억	143662	N	N	N	N
66	20240110	121041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4080	35	2	0.87	384598360	93974	32.99	4050	4210	4020	5250	2835	4045	4092.79	1.50	-1898	4168	4106	4043	3981	3918	4137	4012	48	1205	500	2910	5	1	9607672	392	-7.54	1.08	12	0.98	-541.00	3787.00	5510	20230609	-25.95	3705	20230516	10.12	4825	-15.44	20240108	3855	5.84	20240105	5510	-25.95	20230609	3705	10.12	20230516	0.98	N	290270	500	48 억	143662	N	N	N	N
67	20240110	111040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	55	2	1.36	346476915	84668	29.73	4050	4210	4020	5250	2835	4045	4092.39	1.50	-2177	4168	4106	4043	3981	3918	4137	4012	48	1205	500	2910	5	1	9607672	394	-7.58	1.08	12	0.88	-541.00	3787.00	5510	20230609	-25.59	3705	20230516	10.66	4825	-15.03	20240108	3855	6.36	20240105	5510	-25.59	20230609	3705	10.66	20230516	0.98	N	290270	500	48 억	143662	N	N	N	N
68	20240110	101037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4135	90	2	2.22	276945590	67767	23.79	4050	4210	4020	5250	2835	4045	4086.96	1.50	-2403	4168	4106	4043	3981	3918	4137	4012	48	1205	500	2910	5	1	9607672	397	-7.64	1.09	12	0.71	-541.00	3787.00	5510	20230609	-24.95	3705	20230516	11.61	4825	-14.30	20240108	3855	7.26	20240105	5510	-24.95	20230609	3705	11.61	20230516	0.98	N	290270	500	48 억	143662	N	N	N	N
69	20240110	091038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	-5	5	-0.12	54640380	13479	4.73	4050	4080	4040	5250	2835	4045	4053.99	1.50	-1252	4168	4106	4043	3981	3918	4137	4012	48	1205	500	2910	5	1	9607672	388	-7.47	1.07	12	0.14	-541.00	3787.00	5510	20230609	-26.68	3705	20230516	9.04	4825	-16.27	20240108	3855	4.80	20240105	5510	-26.68	20230609	3705	9.04	20230516	0.98	N	290270	500	48 억	143662	N	N	N	N
70	20240109	161035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4045	-40	5	-0.98	1136443215	282969	16.87	4030	4105	3980	5310	2860	4085	4015.96	1.17	29151	5218	4651	4258	3691	3298	4935	3975	48	1225	500	2940	5	1	9607672	389	-7.48	1.07	12	2.95	-541.00	3787.00	5510	20230609	-26.59	3705	20230516	9.18	4825	-16.17	20240108	3855	4.93	20240105	5510	-26.59	20230609	3705	9.18	20230516	1.06	N	290270	500	48 억	112371	N	N	N	N
71	20240109	151037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4035	-50	5	-1.22	1074526220	267598	15.95	4030	4105	3980	5310	2860	4085	4015.44	1.17	27834	5218	4651	4258	3691	3298	4935	3975	48	1225	500	2940	5	1	9607672	388	-7.46	1.07	12	2.79	-541.00	3787.00	5510	20230609	-26.77	3705	20230516	8.91	4825	-16.37	20240108	3855	4.67	20240105	5510	-26.77	20230609	3705	8.91	20230516	1.06	N	290270	500	48 억	112371	N	N	N	N
72	20240109	141036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4005	-80	5	-1.96	963836230	240089	14.31	4030	4105	3980	5310	2860	4085	4014.48	1.17	27095	5218	4651	4258	3691	3298	4935	3975	48	1225	500	2940	5	1	9607672	385	-7.40	1.06	12	2.50	-541.00	3787.00	5510	20230609	-27.31	3705	20230516	8.10	4825	-16.99	20240108	3855	3.89	20240105	5510	-27.31	20230609	3705	8.10	20230516	1.06	N	290270	500	48 억	112371	N	N	N	N
73	20240109	131036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4010	-75	5	-1.84	916548070	228272	13.61	4030	4105	3980	5310	2860	4085	4015.14	1.17	26906	5218	4651	4258	3691	3298	4935	3975	48	1225	500	2940	5	1	9607672	385	-7.41	1.06	12	2.38	-541.00	3787.00	5510	20230609	-27.22	3705	20230516	8.23	4825	-16.89	20240108	3855	4.02	20240105	5510	-27.22	20230609	3705	8.23	20230516	1.06	N	290270	500	48 억	112371	N	N	N	N
74	20240109	121045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4005	-80	5	-1.96	879752435	219064	13.06	4030	4105	3980	5310	2860	4085	4015.95	1.17	26639	5218	4651	4258	3691	3298	4935	3975	48	1225	500	2940	5	1	9607672	385	-7.40	1.06	12	2.28	-541.00	3787.00	5510	20230609	-27.31	3705	20230516	8.10	4825	-16.99	20240108	3855	3.89	20240105	5510	-27.31	20230609	3705	8.10	20230516	1.06	N	290270	500	48 억	112371	N	N	N	N
75	20240109	111039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4010	-75	5	-1.84	787330240	195990	11.68	4030	4105	3980	5310	2860	4085	4017.18	1.17	26050	5218	4651	4258	3691	3298	4935	3975	48	1225	500	2940	5	1	9607672	385	-7.41	1.06	12	2.04	-541.00	3787.00	5510	20230609	-27.22	3705	20230516	8.23	4825	-16.89	20240108	3855	4.02	20240105	5510	-27.22	20230609	3705	8.23	20230516	1.06	N	290270	500	48 억	112371	N	N	N	N
76	20240109	101037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3990	-95	5	-2.33	705295985	175494	10.46	4030	4105	3980	5310	2860	4085	4018.90	1.17	25867	5218	4651	4258	3691	3298	4935	3975	48	1225	500	2940	5	1	9607672	383	-7.38	1.05	12	1.83	-541.00	3787.00	5510	20230609	-27.59	3705	20230516	7.69	4825	-17.31	20240108	3855	3.50	20240105	5510	-27.59	20230609	3705	7.69	20230516	1.06	N	290270	500	48 억	112371	N	N	N	N
77	20240109	091037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4030	-55	5	-1.35	400004950	99175	5.91	4030	4105	3990	5310	2860	4085	4033.30	1.17	24234	5218	4651	4258	3691	3298	4935	3975	48	1225	500	2940	5	1	9607672	387	-7.45	1.06	12	1.03	-541.00	3787.00	5510	20230609	-26.86	3705	20230516	8.77	4825	-16.48	20240108	3855	4.54	20240105	5510	-26.86	20230609	3705	8.77	20230516	1.06	N	290270	500	48 억	112371	N	N	N	N
78	20240108	161034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4085	230	2	5.97	7201678295	1607760	11888.20	3865	4825	3865	5010	2700	3855	4483.83	1.29	-11342	3975	3915	3885	3825	3795	3900	3810	48	1155	500	2770	5	1	9607672	392	-7.55	1.08	12	16.73	-541.00	3787.00	5510	20230609	-25.86	3705	20230516	10.26	4825	-15.34	20240108	3855	5.97	20240105	5510	-25.86	20230609	3705	10.26	20230516	1.07	N	290270	500	48 억	123713	N	N	N	N
79	20240108	151036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	845	2	21.92	4313383965	946005	6995.01	3865	4825	3865	5010	2700	3855	4559.58	1.29	-10428	3975	3915	3885	3825	3795	3900	3810	48	1155	500	2770	5	1	9607672	452	-8.69	1.24	12	9.85	-541.00	3787.00	5510	20230609	-14.70	3705	20230516	26.86	4825	-2.59	20240108	3855	21.92	20240105	5510	-14.70	20230609	3705	26.86	20230516	1.07	N	290270	500	48 억	123713	N	N	N	N
80	20240108	141035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3935	80	2	2.08	14984400	3834	28.35	3865	3940	3865	5010	2700	3855	3908.29	1.29	-207	3975	3915	3885	3825	3795	3900	3810	48	1155	500	2770	5	1	9607672	378	-7.27	1.04	12	0.04	-541.00	3787.00	5510	20230609	-28.58	3705	20230516	6.21	3950	-0.38	20240103	3855	2.08	20240105	5510	-28.58	20230609	3705	6.21	20230516	1.07	N	290270	500	48 억	123713	N	N	N	N
81	20240108	131035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3915	60	2	1.56	13176260	3374	24.95	3865	3940	3865	5010	2700	3855	3905.23	1.29	-180	3975	3915	3885	3825	3795	3900	3810	48	1155	500	2770	5	1	9607672	376	-7.24	1.03	12	0.04	-541.00	3787.00	5510	20230609	-28.95	3705	20230516	5.67	3950	-0.89	20240103	3855	1.56	20240105	5510	-28.95	20230609	3705	5.67	20230516	1.07	N	290270	500	48 억	123713	N	N	N	N
82	20240108	121036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3935	80	2	2.08	11579240	2966	21.93	3865	3940	3865	5010	2700	3855	3903.99	1.29	-183	3975	3915	3885	3825	3795	3900	3810	48	1155	500	2770	5	1	9607672	378	-7.27	1.04	12	0.03	-541.00	3787.00	5510	20230609	-28.58	3705	20230516	6.21	3950	-0.38	20240103	3855	2.08	20240105	5510	-28.58	20230609	3705	6.21	20230516	1.07	N	290270	500	48 억	123713	N	N	N	N
83	20240108	111037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3915	60	2	1.56	6834175	1755	12.98	3865	3940	3865	5010	2700	3855	3894.12	1.29	-198	3975	3915	3885	3825	3795	3900	3810	48	1155	500	2770	5	1	9607672	376	-7.24	1.03	12	0.02	-541.00	3787.00	5510	20230609	-28.95	3705	20230516	5.67	3950	-0.89	20240103	3855	1.56	20240105	5510	-28.95	20230609	3705	5.67	20230516	1.07	N	290270	500	48 억	123713	N	N	N	N
84	20240108	101037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3920	65	2	1.69	6517555	1674	12.38	3865	3940	3865	5010	2700	3855	3893.40	1.29	-163	3975	3915	3885	3825	3795	3900	3810	48	1155	500	2770	5	1	9607672	377	-7.25	1.04	12	0.02	-541.00	3787.00	5510	20230609	-28.86	3705	20230516	5.80	3950	-0.76	20240103	3855	1.69	20240105	5510	-28.86	20230609	3705	5.80	20230516	1.07	N	290270	500	48 억	123713	N	N	N	N
85	20240108	091034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3915	60	2	1.56	3763290	968	7.16	3865	3940	3865	5010	2700	3855	3887.70	1.29	-40	3975	3915	3885	3825	3795	3900	3810	48	1155	500	2770	5	1	9607672	376	-7.24	1.03	12	0.01	-541.00	3787.00	5510	20230609	-28.95	3705	20230516	5.67	3950	-0.89	20240103	3855	1.56	20240105	5510	-28.95	20230609	3705	5.67	20230516	1.07	N	290270	500	48 억	123713	N	N	N	N
86	20240105	161034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3855	-55	5	-1.41	52256585	13451	371.68	3910	3945	3855	5080	2740	3910	3885.64	1.30	-985	3950	3930	3900	3880	3850	3915	3865	48	1170	500	2810	5	1	9607672	370	-7.13	1.02	12	0.14	-541.00	3787.00	5510	20230609	-30.04	3705	20230516	4.05	3950	-2.41	20240103	3855	0.00	20240105	5510	-30.04	20230609	3705	4.05	20230516	1.12	N	290270	500	48 억	124448	N	N	N	N
87	20240105	151035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3885	-25	5	-0.64	35041460	8993	248.49	3910	3945	3870	5080	2740	3910	3896.53	1.30	-888	3950	3930	3900	3880	3850	3915	3865	48	1170	500	2810	5	1	9607672	373	-7.18	1.03	12	0.09	-541.00	3787.00	5510	20230609	-29.49	3705	20230516	4.86	3950	-1.65	20240103	3860	0.65	20240103	5510	-29.49	20230609	3705	4.86	20230516	1.12	N	290270	500	48 억	124448	N	N	N	N
88	20240105	141032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	-10	5	-0.26	32102585	8234	227.52	3910	3945	3870	5080	2740	3910	3898.78	1.30	-876	3950	3930	3900	3880	3850	3915	3865	48	1170	500	2810	5	1	9607672	375	-7.21	1.03	12	0.09	-541.00	3787.00	5510	20230609	-29.22	3705	20230516	5.26	3950	-1.27	20240103	3860	1.04	20240103	5510	-29.22	20230609	3705	5.26	20230516	1.12	N	290270	500	48 억	124448	N	N	N	N
89	20240105	131033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3870	-40	5	-1.02	31896565	8181	226.06	3910	3945	3870	5080	2740	3910	3898.86	1.30	-835	3950	3930	3900	3880	3850	3915	3865	48	1170	500	2810	5	1	9607672	372	-7.15	1.02	12	0.09	-541.00	3787.00	5510	20230609	-29.76	3705	20230516	4.45	3950	-2.03	20240103	3860	0.26	20240103	5510	-29.76	20230609	3705	4.45	20230516	1.12	N	290270	500	48 억	124448	N	N	N	N
90	20240105	121034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3880	-30	5	-0.77	18195035	4645	128.35	3910	3945	3870	5080	2740	3910	3917.12	1.30	-839	3950	3930	3900	3880	3850	3915	3865	48	1170	500	2810	5	1	9607672	373	-7.17	1.02	12	0.05	-541.00	3787.00	5510	20230609	-29.58	3705	20230516	4.72	3950	-1.77	20240103	3860	0.52	20240103	5510	-29.58	20230609	3705	4.72	20230516	1.12	N	290270	500	48 억	124448	N	N	N	N
91	20240105	111031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	-10	5	-0.26	17249310	4402	121.64	3910	3945	3870	5080	2740	3910	3918.52	1.30	-739	3950	3930	3900	3880	3850	3915	3865	48	1170	500	2810	5	1	9607672	375	-7.21	1.03	12	0.05	-541.00	3787.00	5510	20230609	-29.22	3705	20230516	5.26	3950	-1.27	20240103	3860	1.04	20240103	5510	-29.22	20230609	3705	5.26	20230516	1.12	N	290270	500	48 억	124448	N	N	N	N
92	20240105	101034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3900	-10	5	-0.26	16387075	4180	115.50	3910	3945	3870	5080	2740	3910	3920.35	1.30	-728	3950	3930	3900	3880	3850	3915	3865	48	1170	500	2810	5	1	9607672	375	-7.21	1.03	12	0.04	-541.00	3787.00	5510	20230609	-29.22	3705	20230516	5.26	3950	-1.27	20240103	3860	1.04	20240103	5510	-29.22	20230609	3705	5.26	20230516	1.12	N	290270	500	48 억	124448	N	N	N	N
93	20240105	091031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3905	-5	5	-0.13	2953020	756	20.89	3910	3940	3895	5080	2740	3910	3906.11	1.30	-24	3950	3930	3900	3880	3850	3915	3865	48	1170	500	2810	5	1	9607672	375	-7.22	1.03	12	0.01	-541.00	3787.00	5510	20230609	-29.13	3705	20230516	5.40	3950	-1.14	20240103	3860	1.17	20240103	5510	-29.13	20230609	3705	5.40	20230516	1.12	N	290270	500	48 억	124448	N	N	N	N
94	20240104	161028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	-10	5	-0.26	14113860	3619	43.57	3920	3920	3870	5090	2745	3920	3899.93	1.30	-391	4000	3960	3910	3870	3820	3980	3890	48	1170	500	2820	5	1	9607672	376	-7.23	1.03	12	0.04	-541.00	3787.00	5510	20230609	-29.04	3705	20230516	5.53	3950	-1.01	20240103	3860	1.30	20240103	5510	-29.04	20230609	3705	5.53	20230516	1.12	N	290270	500	48 억	124730	N	N	N	N
95	20240104	151031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3905	-15	5	-0.38	13539090	3472	41.80	3920	3920	3870	5090	2745	3920	3899.51	1.30	-366	4000	3960	3910	3870	3820	3980	3890	48	1170	500	2820	5	1	9607672	375	-7.22	1.03	12	0.04	-541.00	3787.00	5510	20230609	-29.13	3705	20230516	5.40	3950	-1.14	20240103	3860	1.17	20240103	5510	-29.13	20230609	3705	5.40	20230516	1.12	N	290270	500	48 억	124730	N	N	N	N
96	20240104	141031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3905	-15	5	-0.38	13410390	3439	41.40	3920	3920	3870	5090	2745	3920	3899.50	1.30	-343	4000	3960	3910	3870	3820	3980	3890	48	1170	500	2820	5	1	9607672	375	-7.22	1.03	12	0.04	-541.00	3787.00	5510	20230609	-29.13	3705	20230516	5.40	3950	-1.14	20240103	3860	1.17	20240103	5510	-29.13	20230609	3705	5.40	20230516	1.12	N	290270	500	48 억	124730	N	N	N	N
97	20240104	131030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3920	0	3	0.00	13347905	3423	41.21	3920	3920	3870	5090	2745	3920	3899.48	1.30	-327	4000	3960	3910	3870	3820	3980	3890	48	1170	500	2820	5	1	9607672	377	-7.25	1.04	12	0.04	-541.00	3787.00	5510	20230609	-28.86	3705	20230516	5.80	3950	-0.76	20240103	3860	1.55	20240103	5510	-28.86	20230609	3705	5.80	20230516	1.12	N	290270	500	48 억	124730	N	N	N	N
98	20240104	121028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3875	-45	5	-1.15	6656115	1706	20.54	3920	3920	3870	5090	2745	3920	3901.59	1.30	-254	4000	3960	3910	3870	3820	3980	3890	48	1170	500	2820	5	1	9607672	372	-7.16	1.02	12	0.02	-541.00	3787.00	5510	20230609	-29.67	3705	20230516	4.59	3950	-1.90	20240103	3860	0.39	20240103	5510	-29.67	20230609	3705	4.59	20230516	1.12	N	290270	500	48 억	124730	N	N	N	N
99	20240104	111028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3895	-25	5	-0.64	5675115	1454	17.50	3920	3920	3870	5090	2745	3920	3903.11	1.30	-254	4000	3960	3910	3870	3820	3980	3890	48	1170	500	2820	5	1	9607672	374	-7.20	1.03	12	0.02	-541.00	3787.00	5510	20230609	-29.31	3705	20230516	5.13	3950	-1.39	20240103	3860	0.91	20240103	5510	-29.31	20230609	3705	5.13	20230516	1.12	N	290270	500	48 억	124730	N	N	N	N
100	20240104	101026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	-30	5	-0.77	5033985	1289	15.52	3920	3920	3890	5090	2745	3920	3905.34	1.30	-245	4000	3960	3910	3870	3820	3980	3890	48	1170	500	2820	5	1	9607672	374	-7.19	1.03	12	0.01	-541.00	3787.00	5510	20230609	-29.40	3705	20230516	4.99	3950	-1.52	20240103	3860	0.78	20240103	5510	-29.40	20230609	3705	4.99	20230516	1.12	N	290270	500	48 억	124730	N	N	N	N
101	20240104	091031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3895	-25	5	-0.64	366485	94	1.13	3920	3920	3895	5090	2745	3920	3898.78	1.30	-6	4000	3960	3910	3870	3820	3980	3890	48	1170	500	2820	5	1	9607672	374	-7.20	1.03	12	0.00	-541.00	3787.00	5510	20230609	-29.31	3705	20230516	5.13	3950	-1.39	20240103	3860	0.91	20240103	5510	-29.31	20230609	3705	5.13	20230516	1.12	N	290270	500	48 억	124730	N	N	N	N
102	20240103	161026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3920	10	2	0.26	32472900	8307	109.32	3875	3950	3860	5080	2740	3910	3909.10	1.30	-349	3943	3926	3903	3886	3863	3930	3890	48	1170	500	2810	5	1	9607672	377	-7.25	1.04	12	0.09	-541.00	3787.00	5510	20230609	-28.86	3705	20230516	5.80	3950	-0.76	20240103	3860	1.55	20240103	5510	-28.86	20230609	3705	5.80	20230516	1.12	N	290270	500	48 억	125079	N	N	N	N
103	20240103	151024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	0	3	0.00	30431980	7785	102.45	3875	3950	3860	5080	2740	3910	3909.05	1.30	-433	3943	3926	3903	3886	3863	3930	3890	48	1170	500	2810	5	1	9607672	376	-7.23	1.03	12	0.08	-541.00	3787.00	5510	20230609	-29.04	3705	20230516	5.53	3950	-1.01	20240103	3860	1.30	20240103	5510	-29.04	20230609	3705	5.53	20230516	1.12	N	290270	500	48 억	125079	N	N	N	N
104	20240103	141022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3920	10	2	0.26	29036850	7428	97.75	3875	3950	3860	5080	2740	3910	3909.11	1.30	-475	3943	3926	3903	3886	3863	3930	3890	48	1170	500	2810	5	1	9607672	377	-7.25	1.04	12	0.08	-541.00	3787.00	5510	20230609	-28.86	3705	20230516	5.80	3950	-0.76	20240103	3860	1.55	20240103	5510	-28.86	20230609	3705	5.80	20230516	1.12	N	290270	500	48 억	125079	N	N	N	N
105	20240103	131024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	0	3	0.00	28648895	7329	96.45	3875	3950	3860	5080	2740	3910	3908.98	1.30	-450	3943	3926	3903	3886	3863	3930	3890	48	1170	500	2810	5	1	9607672	376	-7.23	1.03	12	0.08	-541.00	3787.00	5510	20230609	-29.04	3705	20230516	5.53	3950	-1.01	20240103	3860	1.30	20240103	5510	-29.04	20230609	3705	5.53	20230516	1.12	N	290270	500	48 억	125079	N	N	N	N
106	20240103	121028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3930	20	2	0.51	26433105	6763	89.00	3875	3950	3860	5080	2740	3910	3908.49	1.30	-432	3943	3926	3903	3886	3863	3930	3890	48	1170	500	2810	5	1	9607672	378	-7.26	1.04	12	0.07	-541.00	3787.00	5510	20230609	-28.68	3705	20230516	6.07	3950	-0.51	20240103	3860	1.81	20240103	5510	-28.68	20230609	3705	6.07	20230516	1.12	N	290270	500	48 억	125079	N	N	N	N
107	20240103	111023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3945	35	2	0.90	20142175	5170	68.04	3875	3950	3860	5080	2740	3910	3895.97	1.30	-402	3943	3926	3903	3886	3863	3930	3890	48	1170	500	2810	5	1	9607672	379	-7.29	1.04	12	0.05	-541.00	3787.00	5510	20230609	-28.40	3705	20230516	6.48	3950	-0.13	20240103	3860	2.20	20240103	5510	-28.40	20230609	3705	6.48	20230516	1.12	N	290270	500	48 억	125079	N	N	N	N
108	20240103	101024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3935	25	2	0.64	14766485	3804	50.06	3875	3945	3860	5080	2740	3910	3881.83	1.30	-242	3943	3926	3903	3886	3863	3930	3890	48	1170	500	2810	5	1	9607672	378	-7.27	1.04	12	0.04	-541.00	3787.00	5510	20230609	-28.58	3705	20230516	6.21	3945	-0.25	20240103	3860	1.94	20240103	5510	-28.58	20230609	3705	6.21	20230516	1.12	N	290270	500	48 억	125079	N	N	N	N
109	20240103	091023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3945	35	2	0.90	12682250	3273	43.07	3875	3945	3860	5080	2740	3910	3874.81	1.30	-63	3943	3926	3903	3886	3863	3930	3890	48	1170	500	2810	5	1	9607672	379	-7.29	1.04	12	0.03	-541.00	3787.00	5510	20230609	-28.40	3705	20230516	6.48	3945	0.00	20240103	3860	2.20	20240103	5510	-28.40	20230609	3705	6.48	20230516	1.12	N	290270	500	48 억	125079	N	N	N	N
110	20240102	161021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	30	2	0.77	29524895	7587	61.09	3910	3920	3880	5040	2720	3880	3891.51	1.30	351	4026	3952	3916	3842	3806	3935	3825	48	1160	500	2790	5	1	9607672	376	-7.23	1.03	12	0.08	-541.00	3787.00	5510	20230609	-29.04	3705	20230516	5.53	3920	-0.26	20240102	3880	0.77	20240102	5510	-29.04	20230609	3705	5.53	20230516	1.12	N	290270	500	48 억	124728	N	N	N	N
111	20240102	151021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	30	2	0.77	29520985	7586	61.08	3910	3920	3880	5040	2720	3880	3891.51	1.30	351	4026	3952	3916	3842	3806	3935	3825	48	1160	500	2790	5	1	9607672	376	-7.23	1.03	12	0.08	-541.00	3787.00	5510	20230609	-29.04	3705	20230516	5.53	3920	-0.26	20240102	3880	0.77	20240102	5510	-29.04	20230609	3705	5.53	20230516	1.12	N	290270	500	48 억	124728	N	N	N	N
112	20240102	141021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	30	2	0.77	22399085	5755	46.34	3910	3920	3880	5040	2720	3880	3892.11	1.30	-19	4026	3952	3916	3842	3806	3935	3825	48	1160	500	2790	5	1	9607672	376	-7.23	1.03	12	0.06	-541.00	3787.00	5510	20230609	-29.04	3705	20230516	5.53	3920	-0.26	20240102	3880	0.77	20240102	5510	-29.04	20230609	3705	5.53	20230516	1.12	N	290270	500	48 억	124728	N	N	N	N
113	20240102	131016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3890	10	2	0.26	7843705	2010	16.18	3910	3920	3880	5040	2720	3880	3902.34	1.30	-19	4026	3952	3916	3842	3806	3935	3825	48	1160	500	2790	5	1	9607672	374	-7.19	1.03	12	0.02	-541.00	3787.00	5510	20230609	-29.40	3705	20230516	4.99	3920	-0.77	20240102	3880	0.26	20240102	5510	-29.40	20230609	3705	4.99	20230516	1.12	N	290270	500	48 억	124728	N	N	N	N
114	20240102	121015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	30	2	0.77	2550105	654	5.27	3910	3920	3880	5040	2720	3880	3899.24	1.30	-19	4026	3952	3916	3842	3806	3935	3825	48	1160	500	2790	5	1	9607672	376	-7.23	1.03	12	0.01	-541.00	3787.00	5510	20230609	-29.04	3705	20230516	5.53	3920	-0.26	20240102	3880	0.77	20240102	5510	-29.04	20230609	3705	5.53	20230516	1.12	N	290270	500	48 억	124728	N	N	N	N
115	20240102	111014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3910	30	2	0.77	994695	255	2.05	3910	3920	3880	5040	2720	3880	3900.76	1.30	-20	4026	3952	3916	3842	3806	3935	3825	48	1160	500	2790	5	1	9607672	376	-7.23	1.03	12	0.00	-541.00	3787.00	5510	20230609	-29.04	3705	20230516	5.53	3920	-0.26	20240102	3880	0.77	20240102	5510	-29.04	20230609	3705	5.53	20230516	1.12	N	290270	500	48 억	124728	N	N	N	N
116	20240102	101006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3905	25	2	0.64	367465	94	0.76	3910	3910	3900	5040	2720	3880	3909.20	1.30	-8	4026	3952	3916	3842	3806	3935	3825	48	1160	500	2790	5	1	9607672	375	-7.22	1.03	12	0.00	-541.00	3787.00	5510	20230609	-29.13	3705	20230516	5.40	3910	-0.13	20240102	3900	0.13	20240102	5510	-29.13	20230609	3705	5.40	20230516	1.12	N	290270	500	48 억	124728	N	N	N	N
117	20240102	090953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3880	0	3	0.00	0	0	0.00	0	0	0	5040	2720	3880	0.00	1.30	0	4026	3952	3916	3842	3806	3935	3825	48	1160	500	2790	5	1	9607672	373	-7.17	1.02	12	0.00	-541.00	3787.00	5510	20230609	-29.58	3705	20230516	4.72	0	0.00	0	0	0.00	0	5510	-29.58	20230609	3705	4.72	20230516	1.12	N	290270	500	48 억	124728	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History