KissMeData/393210/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	121241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	35	2	0.81	130391580	30381	39.00	4275	4345	4240	5590	3010	4300	4291.88	0.24	1111	4450	4375	4320	4245	4190	4347	4217	77	1290	500	2660	5	1	15356544	666	11.26	4.32	12	0.20	385.00	1003.00	9979	20230406	-56.56	3500	20230809	23.86	5000	-13.30	20240108	4045	7.17	20240102	29500	-85.31	20230406	3500	23.86	20230809	2.20	N	393210	500	76 억	36128	N	N	N	N
3	20240123	111235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	10	2	0.23	96735975	22577	28.98	4275	4345	4240	5590	3010	4300	4284.71	0.24	926	4450	4375	4320	4245	4190	4347	4217	77	1290	500	2660	5	1	15356544	662	11.19	4.30	12	0.15	385.00	1003.00	9979	20230406	-56.81	3500	20230809	23.14	5000	-13.80	20240108	4045	6.55	20240102	29500	-85.39	20230406	3500	23.14	20230809	2.20	N	393210	500	76 억	36128	N	N	N	N
4	20240123	101236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	0	3	0.00	63286220	14818	19.02	4275	4340	4240	5590	3010	4300	4270.90	0.24	-1014	4450	4375	4320	4245	4190	4347	4217	77	1290	500	2660	5	1	15356544	660	11.17	4.29	12	0.10	385.00	1003.00	9979	20230406	-56.91	3500	20230809	22.86	5000	-14.00	20240108	4045	6.30	20240102	29500	-85.42	20230406	3500	22.86	20230809	2.20	N	393210	500	76 억	36128	N	N	N	N
5	20240123	091236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4275	-25	5	-0.58	28203705	6622	8.50	4275	4300	4240	5590	3010	4300	4259.09	0.24	-1961	4450	4375	4320	4245	4190	4347	4217	77	1290	500	2660	5	1	15356544	656	11.10	4.26	12	0.04	385.00	1003.00	9979	20230406	-57.16	3500	20230809	22.14	5000	-14.50	20240108	4045	5.69	20240102	29500	-85.51	20230406	3500	22.14	20230809	2.20	N	393210	500	76 억	36128	N	N	N	N
6	20240119	161228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	150	2	3.60	869207955	197634	266.34	4220	4500	4220	5420	2920	4170	4398.07	0.00	49199	4310	4240	4180	4110	4050	4275	4145	77	1250	500	2580	5	1	15356544	663	11.22	4.31	12	1.29	385.00	1003.00	9979	20230406	-56.71	3500	20230809	23.43	5000	-13.60	20240108	4045	6.80	20240102	29500	-85.36	20230406	3500	23.43	20230809	2.26	N	393210	500	76 억	0	N	N	N	N
7	20240119	151232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4330	160	2	3.84	835622640	189856	255.86	4220	4500	4220	5420	2920	4170	4401.35	0.00	48609	4310	4240	4180	4110	4050	4275	4145	77	1250	500	2580	5	1	15356544	665	11.25	4.32	12	1.24	385.00	1003.00	9979	20230406	-56.61	3500	20230809	23.71	5000	-13.40	20240108	4045	7.05	20240102	29500	-85.32	20230406	3500	23.71	20230809	2.26	N	393210	500	76 억	0	N	N	N	N
8	20240119	141228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4295	125	2	3.00	792812155	179932	242.48	4220	4500	4220	5420	2920	4170	4406.18	0.00	45900	4310	4240	4180	4110	4050	4275	4145	77	1250	500	2580	5	1	15356544	660	11.16	4.28	12	1.17	385.00	1003.00	9979	20230406	-56.96	3500	20230809	22.71	5000	-14.10	20240108	4045	6.18	20240102	29500	-85.44	20230406	3500	22.71	20230809	2.26	N	393210	500	76 억	0	N	N	N	N
9	20240119	131229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4345	175	2	4.20	773121275	175373	236.34	4220	4500	4220	5420	2920	4170	4408.44	0.00	46375	4310	4240	4180	4110	4050	4275	4145	77	1250	500	2580	5	1	15356544	667	11.29	4.33	12	1.14	385.00	1003.00	9979	20230406	-56.46	3500	20230809	24.14	5000	-13.10	20240108	4045	7.42	20240102	29500	-85.27	20230406	3500	24.14	20230809	2.26	N	393210	500	76 억	0	N	N	N	N
10	20240119	121234	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	170	2	4.08	723522955	163920	220.90	4220	4500	4220	5420	2920	4170	4413.88	0.00	44943	4310	4240	4180	4110	4050	4275	4145	77	1250	500	2580	5	1	15356544	666	11.27	4.33	12	1.07	385.00	1003.00	9979	20230406	-56.51	3500	20230809	24.00	5000	-13.20	20240108	4045	7.29	20240102	29500	-85.29	20230406	3500	24.00	20230809	2.26	N	393210	500	76 억	0	N	N	N	N
11	20240119	111233	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4400	230	2	5.52	683498635	154780	208.59	4220	4500	4220	5420	2920	4170	4415.94	0.00	46977	4310	4240	4180	4110	4050	4275	4145	77	1250	500	2580	5	1	15356544	676	11.43	4.39	12	1.01	385.00	1003.00	9979	20230406	-55.91	3500	20230809	25.71	5000	-12.00	20240108	4045	8.78	20240102	29500	-85.08	20230406	3500	25.71	20230809	2.26	N	393210	500	76 억	0	N	N	N	N
12	20240119	101236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4385	215	2	5.16	556620830	125969	169.76	4220	4500	4220	5420	2920	4170	4418.71	0.00	39131	4310	4240	4180	4110	4050	4275	4145	77	1250	500	2580	5	1	15356544	673	11.39	4.37	12	0.82	385.00	1003.00	9979	20230406	-56.06	3500	20230809	25.29	5000	-12.30	20240108	4045	8.41	20240102	29500	-85.14	20230406	3500	25.29	20230809	2.26	N	393210	500	76 억	0	N	N	N	N
13	20240119	091230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4435	265	2	6.35	259662620	59138	79.70	4220	4460	4220	5420	2920	4170	4390.79	0.00	19264	4310	4240	4180	4110	4050	4275	4145	77	1250	500	2580	5	1	15356544	681	11.52	4.42	12	0.39	385.00	1003.00	9979	20230406	-55.56	3500	20230809	26.71	5000	-11.30	20240108	4045	9.64	20240102	29500	-84.97	20230406	3500	26.71	20230809	2.26	N	393210	500	76 억	0	N	N	N	N
14	20240118	161228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4170	20	2	0.48	301446620	72215	53.39	4130	4250	4120	5390	2905	4150	4174.31	0.00	-2406	4473	4311	4218	4056	3963	4265	4010	77	1240	500	2570	5	1	15356544	640	10.83	4.16	12	0.47	385.00	1003.00	9979	20230406	-58.21	3500	20230809	19.14	5000	-16.60	20240108	4045	3.09	20240102	29500	-85.86	20230406	3500	19.14	20230809	2.39	N	393210	500	76 억	671	N	N	N	N
15	20240118	151227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4160	10	2	0.24	282873465	67743	50.08	4130	4250	4120	5390	2905	4150	4175.69	0.00	-2336	4473	4311	4218	4056	3963	4265	4010	77	1240	500	2570	5	1	15356544	639	10.81	4.15	12	0.44	385.00	1003.00	9979	20230406	-58.31	3500	20230809	18.86	5000	-16.80	20240108	4045	2.84	20240102	29500	-85.90	20230406	3500	18.86	20230809	2.39	N	393210	500	76 억	671	N	N	N	N
16	20240118	141228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	-25	5	-0.60	245478720	58749	43.43	4130	4250	4120	5390	2905	4150	4178.43	0.00	-2585	4473	4311	4218	4056	3963	4265	4010	77	1240	500	2570	5	1	15356544	633	10.71	4.11	12	0.38	385.00	1003.00	9979	20230406	-58.66	3500	20230809	17.86	5000	-17.50	20240108	4045	1.98	20240102	29500	-86.02	20230406	3500	17.86	20230809	2.39	N	393210	500	76 억	671	N	N	N	N
17	20240118	131226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4200	50	2	1.20	152766720	36428	26.93	4130	4250	4130	5390	2905	4150	4193.66	0.00	8341	4473	4311	4218	4056	3963	4265	4010	77	1240	500	2570	5	1	15356544	645	10.91	4.19	12	0.24	385.00	1003.00	9979	20230406	-57.91	3500	20230809	20.00	5000	-16.00	20240108	4045	3.83	20240102	29500	-85.76	20230406	3500	20.00	20230809	2.39	N	393210	500	76 억	671	N	N	N	N
18	20240118	121229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4195	45	2	1.08	142251805	33923	25.08	4130	4250	4130	5390	2905	4150	4193.37	0.00	7092	4473	4311	4218	4056	3963	4265	4010	77	1240	500	2570	5	1	15356544	644	10.90	4.18	12	0.22	385.00	1003.00	9979	20230406	-57.96	3500	20230809	19.86	5000	-16.10	20240108	4045	3.71	20240102	29500	-85.78	20230406	3500	19.86	20230809	2.39	N	393210	500	76 억	671	N	N	N	N
19	20240118	111229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4215	65	2	1.57	113092835	27010	19.97	4130	4220	4130	5390	2905	4150	4187.07	0.00	6953	4473	4311	4218	4056	3963	4265	4010	77	1240	500	2570	5	1	15356544	647	10.95	4.20	12	0.18	385.00	1003.00	9979	20230406	-57.76	3500	20230809	20.43	5000	-15.70	20240108	4045	4.20	20240102	29500	-85.71	20230406	3500	20.43	20230809	2.39	N	393210	500	76 억	671	N	N	N	N
20	20240118	101225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4200	50	2	1.20	63504865	15216	11.25	4130	4215	4130	5390	2905	4150	4173.56	0.00	3522	4473	4311	4218	4056	3963	4265	4010	77	1240	500	2570	5	1	15356544	645	10.91	4.19	12	0.10	385.00	1003.00	9979	20230406	-57.91	3500	20230809	20.00	5000	-16.00	20240108	4045	3.83	20240102	29500	-85.76	20230406	3500	20.00	20230809	2.39	N	393210	500	76 억	671	N	N	N	N
21	20240118	091225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4135	-15	5	-0.36	18674205	4504	3.33	4130	4160	4130	5390	2905	4150	4146.14	0.00	674	4473	4311	4218	4056	3963	4265	4010	77	1240	500	2570	5	1	15356544	635	10.74	4.12	12	0.03	385.00	1003.00	9979	20230406	-58.56	3500	20230809	18.14	5000	-17.30	20240108	4045	2.22	20240102	29500	-85.98	20230406	3500	18.14	20230809	2.39	N	393210	500	76 억	671	N	N	N	N
22	20240117	161223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	-205	5	-4.71	566742305	135018	140.50	4325	4380	4125	5660	3050	4355	4197.54	0.05	-6764	4598	4476	4383	4261	4168	4430	4215	77	1305	500	2700	5	1	15356544	637	10.78	4.14	12	0.88	385.00	1003.00	9979	20230406	-58.41	3500	20230809	18.57	5000	-17.00	20240108	4045	2.60	20240102	29500	-85.93	20230406	3500	18.57	20230809	2.41	N	393210	500	76 억	7503	N	N	N	N
23	20240117	151227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4165	-190	5	-4.36	547987835	130507	135.80	4325	4380	4125	5660	3050	4355	4198.92	0.05	-6299	4598	4476	4383	4261	4168	4430	4215	77	1305	500	2700	5	1	15356544	640	10.82	4.15	12	0.85	385.00	1003.00	9979	20230406	-58.26	3500	20230809	19.00	5000	-16.70	20240108	4045	2.97	20240102	29500	-85.88	20230406	3500	19.00	20230809	2.41	N	393210	500	76 억	7503	N	N	N	N
24	20240117	141223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4155	-200	5	-4.59	486277505	115594	120.28	4325	4380	4135	5660	3050	4355	4206.77	0.05	-5865	4598	4476	4383	4261	4168	4430	4215	77	1305	500	2700	5	1	15356544	638	10.79	4.14	12	0.75	385.00	1003.00	9979	20230406	-58.36	3500	20230809	18.71	5000	-16.90	20240108	4045	2.72	20240102	29500	-85.92	20230406	3500	18.71	20230809	2.41	N	393210	500	76 억	7503	N	N	N	N
25	20240117	131223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	-205	5	-4.71	451598935	107231	111.58	4325	4380	4135	5660	3050	4355	4211.46	0.05	-5451	4598	4476	4383	4261	4168	4430	4215	77	1305	500	2700	5	1	15356544	637	10.78	4.14	12	0.70	385.00	1003.00	9979	20230406	-58.41	3500	20230809	18.57	5000	-17.00	20240108	4045	2.60	20240102	29500	-85.93	20230406	3500	18.57	20230809	2.41	N	393210	500	76 억	7503	N	N	N	N
26	20240117	121226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4175	-180	5	-4.13	400028050	94798	98.64	4325	4380	4140	5660	3050	4355	4219.79	0.05	-2708	4598	4476	4383	4261	4168	4430	4215	77	1305	500	2700	5	1	15356544	641	10.84	4.16	12	0.62	385.00	1003.00	9979	20230406	-58.16	3500	20230809	19.29	5000	-16.50	20240108	4045	3.21	20240102	29500	-85.85	20230406	3500	19.29	20230809	2.41	N	393210	500	76 억	7503	N	N	N	N
27	20240117	111227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4195	-160	5	-3.67	290280150	68430	71.21	4325	4380	4190	5660	3050	4355	4242.00	0.05	1650	4598	4476	4383	4261	4168	4430	4215	77	1305	500	2700	5	1	15356544	644	10.90	4.18	12	0.45	385.00	1003.00	9979	20230406	-57.96	3500	20230809	19.86	5000	-16.10	20240108	4045	3.71	20240102	29500	-85.78	20230406	3500	19.86	20230809	2.41	N	393210	500	76 억	7503	N	N	N	N
28	20240117	101223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4210	-145	5	-3.33	219776495	51670	53.77	4325	4380	4210	5660	3050	4355	4253.46	0.05	1459	4598	4476	4383	4261	4168	4430	4215	77	1305	500	2700	5	1	15356544	647	10.94	4.20	12	0.34	385.00	1003.00	9979	20230406	-57.81	3500	20230809	20.29	5000	-15.80	20240108	4045	4.08	20240102	29500	-85.73	20230406	3500	20.29	20230809	2.41	N	393210	500	76 억	7503	N	N	N	N
29	20240117	091227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	-55	5	-1.26	28826295	6672	6.94	4325	4380	4300	5660	3050	4355	4320.49	0.05	-415	4598	4476	4383	4261	4168	4430	4215	77	1305	500	2700	5	1	15356544	660	11.17	4.29	12	0.04	385.00	1003.00	9979	20230406	-56.91	3500	20230809	22.86	5000	-14.00	20240108	4045	6.30	20240102	29500	-85.42	20230406	3500	22.86	20230809	2.41	N	393210	500	76 억	7503	N	N	N	N
30	20240116	161221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4355	-100	5	-2.24	419908900	96099	89.29	4405	4505	4290	5790	3120	4455	4369.54	0.00	12909	4581	4517	4461	4397	4341	4490	4370	77	1335	500	2760	5	1	15356544	669	11.31	4.34	12	0.63	385.00	1003.00	9979	20230406	-56.36	3500	20230809	24.43	5000	-12.90	20240108	4045	7.66	20240102	29500	-85.24	20230406	3500	24.43	20230809	2.34	N	393210	500	76 억	0	N	N	N	N
31	20240116	151218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4330	-125	5	-2.81	411550345	94175	87.50	4405	4505	4290	5790	3120	4455	4370.06	0.00	12242	4581	4517	4461	4397	4341	4490	4370	77	1335	500	2760	5	1	15356544	665	11.25	4.32	12	0.61	385.00	1003.00	9979	20230406	-56.61	3500	20230809	23.71	5000	-13.40	20240108	4045	7.05	20240102	29500	-85.32	20230406	3500	23.71	20230809	2.34	N	393210	500	76 억	0	N	N	N	N
32	20240116	141221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4360	-95	5	-2.13	391936570	89642	83.29	4405	4505	4290	5790	3120	4455	4372.24	0.00	12710	4581	4517	4461	4397	4341	4490	4370	77	1335	500	2760	5	1	15356544	670	11.32	4.35	12	0.58	385.00	1003.00	9979	20230406	-56.31	3500	20230809	24.57	5000	-12.80	20240108	4045	7.79	20240102	29500	-85.22	20230406	3500	24.57	20230809	2.34	N	393210	500	76 억	0	N	N	N	N
33	20240116	131222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4355	-100	5	-2.24	365982835	83676	77.75	4405	4505	4290	5790	3120	4455	4373.81	0.00	12271	4581	4517	4461	4397	4341	4490	4370	77	1335	500	2760	5	1	15356544	669	11.31	4.34	12	0.54	385.00	1003.00	9979	20230406	-56.36	3500	20230809	24.43	5000	-12.90	20240108	4045	7.66	20240102	29500	-85.24	20230406	3500	24.43	20230809	2.34	N	393210	500	76 억	0	N	N	N	N
34	20240116	121219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	-105	5	-2.36	334412160	76417	71.00	4405	4505	4290	5790	3120	4455	4376.15	0.00	9056	4581	4517	4461	4397	4341	4490	4370	77	1335	500	2760	5	1	15356544	668	11.30	4.34	12	0.50	385.00	1003.00	9979	20230406	-56.41	3500	20230809	24.29	5000	-13.00	20240108	4045	7.54	20240102	29500	-85.25	20230406	3500	24.29	20230809	2.34	N	393210	500	76 억	0	N	N	N	N
35	20240116	111219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4345	-110	5	-2.47	300374120	68587	63.73	4405	4505	4290	5790	3120	4455	4379.46	0.00	7854	4581	4517	4461	4397	4341	4490	4370	77	1335	500	2760	5	1	15356544	667	11.29	4.33	12	0.45	385.00	1003.00	9979	20230406	-56.46	3500	20230809	24.14	5000	-13.10	20240108	4045	7.42	20240102	29500	-85.27	20230406	3500	24.14	20230809	2.34	N	393210	500	76 억	0	N	N	N	N
36	20240116	101219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	-165	5	-3.70	230381230	52344	48.64	4405	4505	4290	5790	3120	4455	4401.29	0.00	6887	4581	4517	4461	4397	4341	4490	4370	77	1335	500	2760	5	1	15356544	659	11.14	4.28	12	0.34	385.00	1003.00	9979	20230406	-57.01	3500	20230809	22.57	5000	-14.20	20240108	4045	6.06	20240102	29500	-85.46	20230406	3500	22.57	20230809	2.34	N	393210	500	76 억	0	N	N	N	N
37	20240116	091217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4450	-5	5	-0.11	25980470	5865	5.45	4405	4455	4405	5790	3120	4455	4429.74	0.00	78	4581	4517	4461	4397	4341	4490	4370	77	1335	500	2760	5	1	15356544	683	11.56	4.44	12	0.04	385.00	1003.00	9979	20230406	-55.41	3500	20230809	27.14	5000	-11.00	20240108	4045	10.01	20240102	29500	-84.92	20230406	3500	27.14	20230809	2.34	N	393210	500	76 억	0	N	N	N	N
38	20240115	161215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4455	-55	5	-1.22	476986395	107466	82.59	4510	4525	4405	5860	3160	4510	4438.47	0.00	11201	4690	4600	4535	4445	4380	4567	4412	77	1350	500	2790	5	1	15356544	684	11.57	4.44	12	0.70	385.00	1003.00	9979	20230406	-55.36	3500	20230809	27.29	5000	-10.90	20240108	4045	10.14	20240102	29500	-84.90	20230406	3500	27.29	20230809	2.22	N	393210	500	76 억	0	N	N	N	N
39	20240115	151216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4470	-40	5	-0.89	447458800	100829	77.49	4510	4525	4405	5860	3160	4510	4437.80	0.00	11351	4690	4600	4535	4445	4380	4567	4412	77	1350	500	2790	5	1	15356544	686	11.61	4.46	12	0.66	385.00	1003.00	9979	20230406	-55.21	3500	20230809	27.71	5000	-10.60	20240108	4045	10.51	20240102	29500	-84.85	20230406	3500	27.71	20230809	2.22	N	393210	500	76 억	0	N	N	N	N
40	20240115	141216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4415	-95	5	-2.11	387918630	87339	67.12	4510	4525	4415	5860	3160	4510	4441.53	0.00	10290	4690	4600	4535	4445	4380	4567	4412	77	1350	500	2790	5	1	15356544	678	11.47	4.40	12	0.57	385.00	1003.00	9979	20230406	-55.76	3500	20230809	26.14	5000	-11.70	20240108	4045	9.15	20240102	29500	-85.03	20230406	3500	26.14	20230809	2.22	N	393210	500	76 억	0	N	N	N	N
41	20240115	131216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4435	-75	5	-1.66	329878600	74210	57.03	4510	4525	4415	5860	3160	4510	4445.20	0.00	9372	4690	4600	4535	4445	4380	4567	4412	77	1350	500	2790	5	1	15356544	681	11.52	4.42	12	0.48	385.00	1003.00	9979	20230406	-55.56	3500	20230809	26.71	5000	-11.30	20240108	4045	9.64	20240102	29500	-84.97	20230406	3500	26.71	20230809	2.22	N	393210	500	76 억	0	N	N	N	N
42	20240115	121216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4430	-80	5	-1.77	314800965	70810	54.42	4510	4525	4415	5860	3160	4510	4445.71	0.00	10418	4690	4600	4535	4445	4380	4567	4412	77	1350	500	2790	5	1	15356544	680	11.51	4.42	12	0.46	385.00	1003.00	9979	20230406	-55.61	3500	20230809	26.57	5000	-11.40	20240108	4045	9.52	20240102	29500	-84.98	20230406	3500	26.57	20230809	2.22	N	393210	500	76 억	0	N	N	N	N
43	20240115	111216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4415	-95	5	-2.11	298081890	67033	51.51	4510	4525	4415	5860	3160	4510	4446.79	0.00	9682	4690	4600	4535	4445	4380	4567	4412	77	1350	500	2790	5	1	15356544	678	11.47	4.40	12	0.44	385.00	1003.00	9979	20230406	-55.76	3500	20230809	26.14	5000	-11.70	20240108	4045	9.15	20240102	29500	-85.03	20230406	3500	26.14	20230809	2.22	N	393210	500	76 억	0	N	N	N	N
44	20240115	101211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4475	-35	5	-0.78	125941855	28123	21.61	4510	4525	4420	5860	3160	4510	4478.25	0.00	784	4690	4600	4535	4445	4380	4567	4412	77	1350	500	2790	5	1	15356544	687	11.62	4.46	12	0.18	385.00	1003.00	9979	20230406	-55.16	3500	20230809	27.86	5000	-10.50	20240108	4045	10.63	20240102	29500	-84.83	20230406	3500	27.86	20230809	2.22	N	393210	500	76 억	0	N	N	N	N
45	20240115	091214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4440	-70	5	-1.55	45381215	10160	7.81	4510	4525	4420	5860	3160	4510	4466.66	0.00	-1845	4690	4600	4535	4445	4380	4567	4412	77	1350	500	2790	5	1	15356544	682	11.53	4.43	12	0.07	385.00	1003.00	9979	20230406	-55.51	3500	20230809	26.86	5000	-11.20	20240108	4045	9.77	20240102	29500	-84.95	20230406	3500	26.86	20230809	2.22	N	393210	500	76 억	0	N	N	N	N
46	20240112	161224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4510	-120	5	-2.59	574506440	127273	51.13	4625	4625	4470	6010	3245	4630	4513.97	0.11	-34799	4876	4752	4606	4482	4336	4815	4545	77	1380	500	2870	5	1	15356544	693	11.71	4.50	12	0.83	385.00	1003.00	9979	20230406	-54.81	3500	20230809	28.86	5000	-9.80	20240108	4045	11.50	20240102	29500	-84.71	20230406	3500	28.86	20230809	2.23	N	393210	500	76 억	17353	N	N	N	N
47	20240112	151213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4510	-120	5	-2.59	558220755	123662	49.68	4625	4625	4470	6010	3245	4630	4514.08	0.11	-34794	4876	4752	4606	4482	4336	4815	4545	77	1380	500	2870	5	1	15356544	693	11.71	4.50	12	0.81	385.00	1003.00	9979	20230406	-54.81	3500	20230809	28.86	5000	-9.80	20240108	4045	11.50	20240102	29500	-84.71	20230406	3500	28.86	20230809	2.23	N	393210	500	76 억	17353	N	N	N	N
48	20240112	141211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4495	-135	5	-2.92	507922325	112483	45.19	4625	4625	4470	6010	3245	4630	4515.55	0.11	-34506	4876	4752	4606	4482	4336	4815	4545	77	1380	500	2870	5	1	15356544	690	11.68	4.48	12	0.73	385.00	1003.00	9979	20230406	-54.96	3500	20230809	28.43	5000	-10.10	20240108	4045	11.12	20240102	29500	-84.76	20230406	3500	28.43	20230809	2.23	N	393210	500	76 억	17353	N	N	N	N
49	20240112	131206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4490	-140	5	-3.02	448634905	99272	39.88	4625	4625	4470	6010	3245	4630	4519.25	0.11	-30916	4876	4752	4606	4482	4336	4815	4545	77	1380	500	2870	5	1	15356544	690	11.66	4.48	12	0.65	385.00	1003.00	9979	20230406	-55.01	3500	20230809	28.29	5000	-10.20	20240108	4045	11.00	20240102	29500	-84.78	20230406	3500	28.29	20230809	2.23	N	393210	500	76 억	17353	N	N	N	N
50	20240112	121211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4520	-110	5	-2.38	402455250	89014	35.76	4625	4625	4470	6010	3245	4630	4521.26	0.11	-29829	4876	4752	4606	4482	4336	4815	4545	77	1380	500	2870	5	1	15356544	694	11.74	4.51	12	0.58	385.00	1003.00	9979	20230406	-54.70	3500	20230809	29.14	5000	-9.60	20240108	4045	11.74	20240102	29500	-84.68	20230406	3500	29.14	20230809	2.23	N	393210	500	76 억	17353	N	N	N	N
51	20240112	111206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4505	-125	5	-2.70	355757155	78651	31.60	4625	4625	4470	6010	3245	4630	4523.24	0.11	-28949	4876	4752	4606	4482	4336	4815	4545	77	1380	500	2870	5	1	15356544	692	11.70	4.49	12	0.51	385.00	1003.00	9979	20230406	-54.86	3500	20230809	28.71	5000	-9.90	20240108	4045	11.37	20240102	29500	-84.73	20230406	3500	28.71	20230809	2.23	N	393210	500	76 억	17353	N	N	N	N
52	20240112	101206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4475	-155	5	-3.35	301579660	66598	26.76	4625	4625	4470	6010	3245	4630	4528.36	0.11	-28788	4876	4752	4606	4482	4336	4815	4545	77	1380	500	2870	5	1	15356544	687	11.62	4.46	12	0.43	385.00	1003.00	9979	20230406	-55.16	3500	20230809	27.86	5000	-10.50	20240108	4045	10.63	20240102	29500	-84.83	20230406	3500	27.86	20230809	2.23	N	393210	500	76 억	17353	N	N	N	N
53	20240112	091209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4535	-95	5	-2.05	81895645	17897	7.19	4625	4625	4530	6010	3245	4630	4575.94	0.11	-11202	4876	4752	4606	4482	4336	4815	4545	77	1380	500	2870	5	1	15356544	696	11.78	4.52	12	0.12	385.00	1003.00	9979	20230406	-54.55	3500	20230809	29.57	5000	-9.30	20240108	4045	12.11	20240102	29500	-84.63	20230406	3500	29.57	20230809	2.23	N	393210	500	76 억	17353	N	N	N	N
54	20240111	161200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4630	120	2	2.66	1135847770	247092	156.69	4515	4730	4460	5860	3160	4510	4596.81	0.21	-12632	4650	4580	4510	4440	4370	4545	4405	77	1350	500	2790	5	1	15356544	711	12.03	4.62	12	1.61	385.00	1003.00	9979	20230406	-53.60	3500	20230809	32.29	5000	-7.40	20240108	4045	14.46	20240102	29500	-84.31	20230406	3500	32.29	20230809	2.46	N	393210	500	76 억	32055	N	N	N	N
55	20240111	151209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4610	100	2	2.22	1081730780	235384	149.27	4515	4730	4460	5860	3160	4510	4595.60	0.21	-10078	4650	4580	4510	4440	4370	4545	4405	77	1350	500	2790	5	1	15356544	708	11.97	4.60	12	1.53	385.00	1003.00	9979	20230406	-53.80	3500	20230809	31.71	5000	-7.80	20240108	4045	13.97	20240102	29500	-84.37	20230406	3500	31.71	20230809	2.46	N	393210	500	76 억	32055	N	N	N	N
56	20240111	141203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4575	65	2	1.44	998591025	217303	137.80	4515	4730	4460	5860	3160	4510	4595.39	0.21	-6435	4650	4580	4510	4440	4370	4545	4405	77	1350	500	2790	5	1	15356544	703	11.88	4.56	12	1.42	385.00	1003.00	9979	20230406	-54.15	3500	20230809	30.71	5000	-8.50	20240108	4045	13.10	20240102	29500	-84.49	20230406	3500	30.71	20230809	2.46	N	393210	500	76 억	32055	N	N	N	N
57	20240111	131202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4615	105	2	2.33	859066675	186823	118.47	4515	4730	4460	5860	3160	4510	4598.29	0.21	-12585	4650	4580	4510	4440	4370	4545	4405	77	1350	500	2790	5	1	15356544	709	11.99	4.60	12	1.22	385.00	1003.00	9979	20230406	-53.75	3500	20230809	31.86	5000	-7.70	20240108	4045	14.09	20240102	29500	-84.36	20230406	3500	31.86	20230809	2.46	N	393210	500	76 억	32055	N	N	N	N
58	20240111	121203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4585	75	2	1.66	548207540	120166	76.20	4515	4625	4460	5860	3160	4510	4562.09	0.21	-10741	4650	4580	4510	4440	4370	4545	4405	77	1350	500	2790	5	1	15356544	704	11.91	4.57	12	0.78	385.00	1003.00	9979	20230406	-54.05	3500	20230809	31.00	5000	-8.30	20240108	4045	13.35	20240102	29500	-84.46	20230406	3500	31.00	20230809	2.46	N	393210	500	76 억	32055	N	N	N	N
59	20240111	111204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4570	60	2	1.33	393650365	86554	54.89	4515	4620	4460	5860	3160	4510	4548.03	0.21	-11269	4650	4580	4510	4440	4370	4545	4405	77	1350	500	2790	5	1	15356544	702	11.87	4.56	12	0.56	385.00	1003.00	9979	20230406	-54.20	3500	20230809	30.57	5000	-8.60	20240108	4045	12.98	20240102	29500	-84.51	20230406	3500	30.57	20230809	2.46	N	393210	500	76 억	32055	N	N	N	N
60	20240111	101202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4555	45	2	1.00	176119310	39072	24.78	4515	4555	4460	5860	3160	4510	4507.56	0.21	3026	4650	4580	4510	4440	4370	4545	4405	77	1350	500	2790	5	1	15356544	699	11.83	4.54	12	0.25	385.00	1003.00	9979	20230406	-54.35	3500	20230809	30.14	5000	-8.90	20240108	4045	12.61	20240102	29500	-84.56	20230406	3500	30.14	20230809	2.46	N	393210	500	76 억	32055	N	N	N	N
61	20240111	091203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4470	-40	5	-0.89	55400410	12363	7.84	4515	4545	4460	5860	3160	4510	4481.15	0.21	918	4650	4580	4510	4440	4370	4545	4405	77	1350	500	2790	5	1	15356544	686	11.61	4.46	12	0.08	385.00	1003.00	9979	20230406	-55.21	3500	20230809	27.71	5000	-10.60	20240108	4045	10.51	20240102	29500	-84.85	20230406	3500	27.71	20230809	2.46	N	393210	500	76 억	32055	N	N	N	N
62	20240110	161158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4510	-65	5	-1.42	697943630	155525	36.27	4570	4580	4440	5940	3205	4575	4487.34	0.19	2758	4725	4650	4565	4490	4405	4607	4447	77	1365	500	2830	5	1	15356544	693	11.71	4.50	12	1.01	385.00	1003.00	9979	20230406	-54.81	3500	20230809	28.86	5000	-9.80	20240108	4045	11.50	20240102	29500	-84.71	20230406	3500	28.86	20230809	2.28	N	393210	500	76 억	28963	N	N	N	N
63	20240110	151202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4480	-95	5	-2.08	634606460	141453	32.99	4570	4580	4440	5940	3205	4575	4486.34	0.19	3546	4725	4650	4565	4490	4405	4607	4447	77	1365	500	2830	5	1	15356544	688	11.64	4.47	12	0.92	385.00	1003.00	9979	20230406	-55.11	3500	20230809	28.00	5000	-10.40	20240108	4045	10.75	20240102	29500	-84.81	20230406	3500	28.00	20230809	2.28	N	393210	500	76 억	28963	N	N	N	N
64	20240110	141203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4480	-95	5	-2.08	555055455	123616	28.83	4570	4580	4440	5940	3205	4575	4490.16	0.19	3642	4725	4650	4565	4490	4405	4607	4447	77	1365	500	2830	5	1	15356544	688	11.64	4.47	12	0.80	385.00	1003.00	9979	20230406	-55.11	3500	20230809	28.00	5000	-10.40	20240108	4045	10.75	20240102	29500	-84.81	20230406	3500	28.00	20230809	2.28	N	393210	500	76 억	28963	N	N	N	N
65	20240110	131159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4460	-115	5	-2.51	531478140	118333	27.59	4570	4580	4440	5940	3205	4575	4491.38	0.19	4085	4725	4650	4565	4490	4405	4607	4447	77	1365	500	2830	5	1	15356544	685	11.58	4.45	12	0.77	385.00	1003.00	9979	20230406	-55.31	3500	20230809	27.43	5000	-10.80	20240108	4045	10.26	20240102	29500	-84.88	20230406	3500	27.43	20230809	2.28	N	393210	500	76 억	28963	N	N	N	N
66	20240110	121202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4450	-125	5	-2.73	478723685	106488	24.83	4570	4580	4450	5940	3205	4575	4495.56	0.19	5673	4725	4650	4565	4490	4405	4607	4447	77	1365	500	2830	5	1	15356544	683	11.56	4.44	12	0.69	385.00	1003.00	9979	20230406	-55.41	3500	20230809	27.14	5000	-11.00	20240108	4045	10.01	20240102	29500	-84.92	20230406	3500	27.14	20230809	2.28	N	393210	500	76 억	28963	N	N	N	N
67	20240110	111201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4490	-85	5	-1.86	409921930	91065	21.24	4570	4580	4460	5940	3205	4575	4501.42	0.19	4060	4725	4650	4565	4490	4405	4607	4447	77	1365	500	2830	5	1	15356544	690	11.66	4.48	12	0.59	385.00	1003.00	9979	20230406	-55.01	3500	20230809	28.29	5000	-10.20	20240108	4045	11.00	20240102	29500	-84.78	20230406	3500	28.29	20230809	2.28	N	393210	500	76 억	28963	N	N	N	N
68	20240110	101159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4490	-85	5	-1.86	320445010	71075	16.57	4570	4580	4460	5940	3205	4575	4508.55	0.19	547	4725	4650	4565	4490	4405	4607	4447	77	1365	500	2830	5	1	15356544	690	11.66	4.48	12	0.46	385.00	1003.00	9979	20230406	-55.01	3500	20230809	28.29	5000	-10.20	20240108	4045	11.00	20240102	29500	-84.78	20230406	3500	28.29	20230809	2.28	N	393210	500	76 억	28963	N	N	N	N
69	20240110	091159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4500	-75	5	-1.64	129664895	28533	6.65	4570	4580	4500	5940	3205	4575	4544.38	0.19	-4350	4725	4650	4565	4490	4405	4607	4447	77	1365	500	2830	5	1	15356544	691	11.69	4.49	12	0.19	385.00	1003.00	9979	20230406	-54.91	3500	20230809	28.57	5000	-10.00	20240108	4045	11.25	20240102	29500	-84.75	20230406	3500	28.57	20230809	2.28	N	393210	500	76 억	28963	N	N	N	N
70	20240109	161156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4575	60	2	1.33	1925183450	423923	11.14	4610	4640	4480	5860	3165	4515	4541.31	0.00	108808	5365	4940	4575	4150	3785	5152	4362	77	1345	500	2790	5	1	15356544	703	11.88	4.56	12	2.76	385.00	1003.00	9979	20230406	-54.15	3500	20230809	30.71	5000	-8.50	20240108	4045	13.10	20240102	29500	-84.49	20230406	3500	30.71	20230809	2.36	N	393210	500	76 억	0	N	N	N	N
71	20240109	151158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4540	25	2	0.55	1836886335	404575	10.63	4610	4640	4480	5860	3165	4515	4540.29	0.00	108198	5365	4940	4575	4150	3785	5152	4362	77	1345	500	2790	5	1	15356544	697	11.79	4.53	12	2.63	385.00	1003.00	9979	20230406	-54.50	3500	20230809	29.71	5000	-9.20	20240108	4045	12.24	20240102	29500	-84.61	20230406	3500	29.71	20230809	2.36	N	393210	500	76 억	0	N	N	N	N
72	20240109	141157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4520	5	2	0.11	1679632060	369947	9.72	4610	4640	4480	5860	3165	4515	4540.20	0.00	95016	5365	4940	4575	4150	3785	5152	4362	77	1345	500	2790	5	1	15356544	694	11.74	4.51	12	2.41	385.00	1003.00	9979	20230406	-54.70	3500	20230809	29.14	5000	-9.60	20240108	4045	11.74	20240102	29500	-84.68	20230406	3500	29.14	20230809	2.36	N	393210	500	76 억	0	N	N	N	N
73	20240109	131157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4520	5	2	0.11	1541334340	339232	8.91	4610	4640	4480	5860	3165	4515	4543.60	0.00	91241	5365	4940	4575	4150	3785	5152	4362	77	1345	500	2790	5	1	15356544	694	11.74	4.51	12	2.21	385.00	1003.00	9979	20230406	-54.70	3500	20230809	29.14	5000	-9.60	20240108	4045	11.74	20240102	29500	-84.68	20230406	3500	29.14	20230809	2.36	N	393210	500	76 억	0	N	N	N	N
74	20240109	121207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4545	30	2	0.66	1386770715	305015	8.01	4610	4640	4480	5860	3165	4515	4546.57	0.00	86934	5365	4940	4575	4150	3785	5152	4362	77	1345	500	2790	5	1	15356544	698	11.81	4.53	12	1.99	385.00	1003.00	9979	20230406	-54.45	3500	20230809	29.86	5000	-9.10	20240108	4045	12.36	20240102	29500	-84.59	20230406	3500	29.86	20230809	2.36	N	393210	500	76 억	0	N	N	N	N
75	20240109	111201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4535	20	2	0.44	1258859295	276768	7.27	4610	4640	4480	5860	3165	4515	4548.43	0.00	82593	5365	4940	4575	4150	3785	5152	4362	77	1345	500	2790	5	1	15356544	696	11.78	4.52	12	1.80	385.00	1003.00	9979	20230406	-54.55	3500	20230809	29.57	5000	-9.30	20240108	4045	12.11	20240102	29500	-84.63	20230406	3500	29.57	20230809	2.36	N	393210	500	76 억	0	N	N	N	N
76	20240109	101158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4560	45	2	1.00	1122514055	246850	6.49	4610	4640	4480	5860	3165	4515	4547.35	0.00	71982	5365	4940	4575	4150	3785	5152	4362	77	1345	500	2790	5	1	15356544	700	11.84	4.55	12	1.61	385.00	1003.00	9979	20230406	-54.30	3500	20230809	30.29	5000	-8.80	20240108	4045	12.73	20240102	29500	-84.54	20230406	3500	30.29	20230809	2.36	N	393210	500	76 억	0	N	N	N	N
77	20240109	091158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4525	10	2	0.22	569492685	124542	3.27	4610	4640	4515	5860	3165	4515	4572.70	0.00	5595	5365	4940	4575	4150	3785	5152	4362	77	1345	500	2790	5	1	15356544	695	11.75	4.51	12	0.81	385.00	1003.00	9979	20230406	-54.65	3500	20230809	29.29	5000	-9.50	20240108	4045	11.87	20240102	29500	-84.66	20230406	3500	29.29	20230809	2.36	N	393210	500	76 억	0	N	N	N	N
78	20240108	161155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4515	320	2	7.63	17643708710	3789734	4414.88	4210	5000	4210	5450	2940	4195	4655.83	0.00	-30458	4345	4270	4170	4095	3995	4307	4132	77	1255	500	2600	5	1	15356544	693	11.73	4.50	12	24.68	385.00	1003.00	9979	20230406	-54.75	3500	20230809	29.00	5000	-9.70	20240108	4045	11.62	20240102	29500	-84.69	20230406	3500	29.00	20230809	2.38	N	393210	500	76 억	0	N	N	N	N
79	20240108	151156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4490	295	2	7.03	17455166735	3747880	4366.12	4210	5000	4210	5450	2940	4195	4657.34	0.00	-25159	4345	4270	4170	4095	3995	4307	4132	77	1255	500	2600	5	1	15356544	690	11.66	4.48	12	24.41	385.00	1003.00	9979	20230406	-55.01	3500	20230809	28.29	5000	-10.20	20240108	4045	11.00	20240102	29500	-84.78	20230406	3500	28.29	20230809	2.38	N	393210	500	76 억	0	N	N	N	N
80	20240108	141156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4465	270	2	6.44	17171327495	3684357	4292.12	4210	5000	4210	5450	2940	4195	4660.60	0.00	-39218	4345	4270	4170	4095	3995	4307	4132	77	1255	500	2600	5	1	15356544	686	11.60	4.45	12	23.99	385.00	1003.00	9979	20230406	-55.26	3500	20230809	27.57	5000	-10.70	20240108	4045	10.38	20240102	29500	-84.86	20230406	3500	27.57	20230809	2.38	N	393210	500	76 억	0	N	N	N	N
81	20240108	131156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4460	265	2	6.32	16970289960	3639165	4239.47	4210	5000	4210	5450	2940	4195	4663.24	0.00	-54499	4345	4270	4170	4095	3995	4307	4132	77	1255	500	2600	5	1	15356544	685	11.58	4.45	12	23.70	385.00	1003.00	9979	20230406	-55.31	3500	20230809	27.43	5000	-10.80	20240108	4045	10.26	20240102	29500	-84.88	20230406	3500	27.43	20230809	2.38	N	393210	500	76 억	0	N	N	N	N
82	20240108	121156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4475	280	2	6.67	16786324620	3597952	4191.46	4210	5000	4210	5450	2940	4195	4665.52	0.00	-60949	4345	4270	4170	4095	3995	4307	4132	77	1255	500	2600	5	1	15356544	687	11.62	4.46	12	23.43	385.00	1003.00	9979	20230406	-55.16	3500	20230809	27.86	5000	-10.50	20240108	4045	10.63	20240102	29500	-84.83	20230406	3500	27.86	20230809	2.38	N	393210	500	76 억	0	N	N	N	N
83	20240108	111157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4425	230	2	5.48	16445531645	3521300	4102.17	4210	5000	4210	5450	2940	4195	4670.30	0.00	-69391	4345	4270	4170	4095	3995	4307	4132	77	1255	500	2600	5	1	15356544	680	11.49	4.41	12	22.93	385.00	1003.00	9979	20230406	-55.66	3500	20230809	26.43	5000	-11.50	20240108	4045	9.39	20240102	29500	-85.00	20230406	3500	26.43	20230809	2.38	N	393210	500	76 억	0	N	N	N	N
84	20240108	101157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4505	310	2	7.39	15013028765	3201022	3729.06	4210	5000	4210	5450	2940	4195	4690.07	0.00	-73088	4345	4270	4170	4095	3995	4307	4132	77	1255	500	2600	5	1	15356544	692	11.70	4.49	12	20.84	385.00	1003.00	9979	20230406	-54.86	3500	20230809	28.71	5000	-9.90	20240108	4045	11.37	20240102	29500	-84.73	20230406	3500	28.71	20230809	2.38	N	393210	500	76 억	0	N	N	N	N
85	20240108	091154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4475	280	2	6.67	570807925	128248	149.40	4210	4600	4210	5450	2940	4195	4450.81	0.00	4562	4345	4270	4170	4095	3995	4307	4132	77	1255	500	2600	5	1	15356544	687	11.62	4.46	12	0.84	385.00	1003.00	9979	20230406	-55.16	3500	20230809	27.86	4600	-2.72	20240108	4045	10.63	20240102	29500	-84.83	20230406	3500	27.86	20230809	2.38	N	393210	500	76 억	0	N	N	N	N
86	20240105	161154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4195	70	2	1.70	354228835	85095	114.48	4085	4245	4070	5360	2890	4125	4162.55	0.00	18926	4208	4166	4113	4071	4018	4140	4045	77	1235	500	2550	5	1	15356544	644	10.90	4.18	12	0.55	385.00	1003.00	9979	20230406	-57.96	3500	20230809	19.86	4245	-1.18	20240105	4045	3.71	20240102	29500	-85.78	20230406	3500	19.86	20230809	2.39	N	393210	500	76 억	0	N	N	N	N
87	20240105	151155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4190	65	2	1.58	343110855	82442	110.91	4085	4245	4070	5360	2890	4125	4161.85	0.00	19073	4208	4166	4113	4071	4018	4140	4045	77	1235	500	2550	5	1	15356544	643	10.88	4.18	12	0.54	385.00	1003.00	9979	20230406	-58.01	3500	20230809	19.71	4245	-1.30	20240105	4045	3.58	20240102	29500	-85.80	20230406	3500	19.71	20230809	2.39	N	393210	500	76 억	0	N	N	N	N
88	20240105	141152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4215	90	2	2.18	302364005	72671	97.76	4085	4245	4070	5360	2890	4125	4160.72	0.00	18385	4208	4166	4113	4071	4018	4140	4045	77	1235	500	2550	5	1	15356544	647	10.95	4.20	12	0.47	385.00	1003.00	9979	20230406	-57.76	3500	20230809	20.43	4245	-0.71	20240105	4045	4.20	20240102	29500	-85.71	20230406	3500	20.43	20230809	2.39	N	393210	500	76 억	0	N	N	N	N
89	20240105	131154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	55	2	1.33	230407510	55439	74.58	4085	4245	4070	5360	2890	4125	4156.05	0.00	16866	4208	4166	4113	4071	4018	4140	4045	77	1235	500	2550	5	1	15356544	642	10.86	4.17	12	0.36	385.00	1003.00	9979	20230406	-58.11	3500	20230809	19.43	4245	-1.53	20240105	4045	3.34	20240102	29500	-85.83	20230406	3500	19.43	20230809	2.39	N	393210	500	76 억	0	N	N	N	N
90	20240105	121154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4210	85	2	2.06	206903465	49838	67.05	4085	4245	4070	5360	2890	4125	4151.52	0.00	16922	4208	4166	4113	4071	4018	4140	4045	77	1235	500	2550	5	1	15356544	647	10.94	4.20	12	0.32	385.00	1003.00	9979	20230406	-57.81	3500	20230809	20.29	4245	-0.82	20240105	4045	4.08	20240102	29500	-85.73	20230406	3500	20.29	20230809	2.39	N	393210	500	76 억	0	N	N	N	N
91	20240105	111151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4175	50	2	1.21	117901100	28687	38.59	4085	4175	4070	5360	2890	4125	4109.91	0.00	8414	4208	4166	4113	4071	4018	4140	4045	77	1235	500	2550	5	1	15356544	641	10.84	4.16	12	0.19	385.00	1003.00	9979	20230406	-58.16	3500	20230809	19.29	4175	0.00	20240105	4045	3.21	20240102	29500	-85.85	20230406	3500	19.29	20230809	2.39	N	393210	500	76 억	0	N	N	N	N
92	20240105	101155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4120	-5	5	-0.12	69305100	16952	22.81	4085	4125	4070	5360	2890	4125	4088.31	0.00	3994	4208	4166	4113	4071	4018	4140	4045	77	1235	500	2550	5	1	15356544	633	10.70	4.11	12	0.11	385.00	1003.00	9979	20230406	-58.71	3500	20230809	17.71	4160	-0.96	20240103	4045	1.85	20240102	29500	-86.03	20230406	3500	17.71	20230809	2.39	N	393210	500	76 억	0	N	N	N	N
93	20240105	091151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4105	-20	5	-0.48	7718240	1889	2.54	4085	4115	4085	5360	2890	4125	4085.89	0.00	614	4208	4166	4113	4071	4018	4140	4045	77	1235	500	2550	5	1	15356544	630	10.66	4.09	12	0.01	385.00	1003.00	9979	20230406	-58.86	3500	20230809	17.29	4160	-1.32	20240103	4045	1.48	20240102	29500	-86.08	20230406	3500	17.29	20230809	2.39	N	393210	500	76 억	0	N	N	N	N
94	20240104	161149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	-30	5	-0.72	304044585	74128	117.63	4155	4155	4060	5400	2910	4155	4101.61	0.00	-16397	4235	4195	4120	4080	4005	4215	4100	77	1245	500	2570	5	1	15356544	633	10.71	4.11	12	0.48	385.00	1003.00	9979	20230406	-58.66	3500	20230809	17.86	4160	-0.84	20240103	4045	1.98	20240102	29500	-86.02	20230406	3500	17.86	20230809	2.43	N	393210	500	76 억	0	N	N	N	N
95	20240104	151151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	-55	5	-1.32	297969880	72653	115.29	4155	4155	4060	5400	2910	4155	4101.27	0.00	-16059	4235	4195	4120	4080	4005	4215	4100	77	1245	500	2570	5	1	15356544	630	10.65	4.09	12	0.47	385.00	1003.00	9979	20230406	-58.91	3500	20230809	17.14	4160	-1.44	20240103	4045	1.36	20240102	29500	-86.10	20230406	3500	17.14	20230809	2.43	N	393210	500	76 억	0	N	N	N	N
96	20240104	141151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4075	-80	5	-1.93	277577235	67673	107.39	4155	4155	4060	5400	2910	4155	4101.74	0.00	-15713	4235	4195	4120	4080	4005	4215	4100	77	1245	500	2570	5	1	15356544	626	10.58	4.06	12	0.44	385.00	1003.00	9979	20230406	-59.16	3500	20230809	16.43	4160	-2.04	20240103	4045	0.74	20240102	29500	-86.19	20230406	3500	16.43	20230809	2.43	N	393210	500	76 억	0	N	N	N	N
97	20240104	131150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4080	-75	5	-1.81	258005755	62868	99.76	4155	4155	4060	5400	2910	4155	4103.93	0.00	-15076	4235	4195	4120	4080	4005	4215	4100	77	1245	500	2570	5	1	15356544	627	10.60	4.07	12	0.41	385.00	1003.00	9979	20230406	-59.11	3500	20230809	16.57	4160	-1.92	20240103	4045	0.87	20240102	29500	-86.17	20230406	3500	16.57	20230809	2.43	N	393210	500	76 억	0	N	N	N	N
98	20240104	121148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	-55	5	-1.32	228131195	55547	88.15	4155	4155	4085	5400	2910	4155	4106.99	0.00	-14661	4235	4195	4120	4080	4005	4215	4100	77	1245	500	2570	5	1	15356544	630	10.65	4.09	12	0.36	385.00	1003.00	9979	20230406	-58.91	3500	20230809	17.14	4160	-1.44	20240103	4045	1.36	20240102	29500	-86.10	20230406	3500	17.14	20230809	2.43	N	393210	500	76 억	0	N	N	N	N
99	20240104	111147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4090	-65	5	-1.56	202811895	49354	78.32	4155	4155	4085	5400	2910	4155	4109.33	0.00	-11638	4235	4195	4120	4080	4005	4215	4100	77	1245	500	2570	5	1	15356544	628	10.62	4.08	12	0.32	385.00	1003.00	9979	20230406	-59.01	3500	20230809	16.86	4160	-1.68	20240103	4045	1.11	20240102	29500	-86.14	20230406	3500	16.86	20230809	2.43	N	393210	500	76 억	0	N	N	N	N
100	20240104	101146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4120	-35	5	-0.84	59588630	14449	22.93	4155	4155	4115	5400	2910	4155	4124.07	0.00	2111	4235	4195	4120	4080	4005	4215	4100	77	1245	500	2570	5	1	15356544	633	10.70	4.11	12	0.09	385.00	1003.00	9979	20230406	-58.71	3500	20230809	17.71	4160	-0.96	20240103	4045	1.85	20240102	29500	-86.03	20230406	3500	17.71	20230809	2.43	N	393210	500	76 억	0	N	N	N	N
101	20240104	091151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4115	-40	5	-0.96	15979715	3878	6.15	4155	4155	4115	5400	2910	4155	4120.61	0.00	1265	4235	4195	4120	4080	4005	4215	4100	77	1245	500	2570	5	1	15356544	632	10.69	4.10	12	0.03	385.00	1003.00	9979	20230406	-58.76	3500	20230809	17.57	4160	-1.08	20240103	4045	1.73	20240102	29500	-86.05	20230406	3500	17.57	20230809	2.43	N	393210	500	76 억	0	N	N	N	N
102	20240103	161146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4155	40	2	0.97	258085470	62677	141.82	4045	4160	4045	5340	2885	4115	4117.71	0.00	14252	4195	4155	4100	4060	4005	4175	4080	77	1225	500	2550	5	1	15356544	638	10.79	4.14	12	0.41	385.00	1003.00	9979	20230406	-58.36	3500	20230809	18.71	4160	-0.12	20240103	4045	2.72	20240103	29500	-85.92	20230406	3500	18.71	20230809	2.43	N	393210	500	76 억	0	N	N	N	N
103	20240103	151143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4155	40	2	0.97	251188115	61012	138.05	4045	4160	4045	5340	2885	4115	4117.03	0.00	14217	4195	4155	4100	4060	4005	4175	4080	77	1225	500	2550	5	1	15356544	638	10.79	4.14	12	0.40	385.00	1003.00	9979	20230406	-58.36	3500	20230809	18.71	4160	-0.12	20240103	4045	2.72	20240103	29500	-85.92	20230406	3500	18.71	20230809	2.43	N	393210	500	76 억	0	N	N	N	N
104	20240103	141142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	35	2	0.85	223782810	54403	123.10	4045	4150	4045	5340	2885	4115	4113.43	0.00	12592	4195	4155	4100	4060	4005	4175	4080	77	1225	500	2550	5	1	15356544	637	10.78	4.14	12	0.35	385.00	1003.00	9979	20230406	-58.41	3500	20230809	18.57	4150	0.00	20240103	4045	2.60	20240103	29500	-85.93	20230406	3500	18.57	20230809	2.43	N	393210	500	76 억	0	N	N	N	N
105	20240103	131144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4130	15	2	0.36	193053725	46963	106.26	4045	4145	4045	5340	2885	4115	4110.76	0.00	9605	4195	4155	4100	4060	4005	4175	4080	77	1225	500	2550	5	1	15356544	634	10.73	4.12	12	0.31	385.00	1003.00	9979	20230406	-58.61	3500	20230809	18.00	4145	-0.36	20240103	4045	2.10	20240103	29500	-86.00	20230406	3500	18.00	20230809	2.43	N	393210	500	76 억	0	N	N	N	N
106	20240103	121148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	10	2	0.24	141477895	34451	77.95	4045	4145	4045	5340	2885	4115	4106.64	0.00	9463	4195	4155	4100	4060	4005	4175	4080	77	1225	500	2550	5	1	15356544	633	10.71	4.11	12	0.22	385.00	1003.00	9979	20230406	-58.66	3500	20230809	17.86	4145	-0.48	20240103	4045	1.98	20240103	29500	-86.02	20230406	3500	17.86	20230809	2.43	N	393210	500	76 억	0	N	N	N	N
107	20240103	111143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4120	5	2	0.12	83575885	20435	46.24	4045	4130	4045	5340	2885	4115	4089.84	0.00	770	4195	4155	4100	4060	4005	4175	4080	77	1225	500	2550	5	1	15356544	633	10.70	4.11	12	0.13	385.00	1003.00	9979	20230406	-58.71	3500	20230809	17.71	4140	-0.48	20240102	4045	1.85	20240103	29500	-86.03	20230406	3500	17.71	20230809	2.43	N	393210	500	76 억	0	N	N	N	N
108	20240103	101142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	-15	5	-0.36	59452400	14572	32.97	4045	4125	4045	5340	2885	4115	4079.91	0.00	-1491	4195	4155	4100	4060	4005	4175	4080	77	1225	500	2550	5	1	15356544	630	10.65	4.09	12	0.09	385.00	1003.00	9979	20230406	-58.91	3500	20230809	17.14	4140	-0.97	20240102	4045	1.36	20240103	29500	-86.10	20230406	3500	17.14	20230809	2.43	N	393210	500	76 억	0	N	N	N	N
109	20240103	091143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4095	-20	5	-0.49	33911700	8355	18.90	4045	4100	4045	5340	2885	4115	4058.85	0.00	804	4195	4155	4100	4060	4005	4175	4080	77	1225	500	2550	5	1	15356544	629	10.64	4.08	12	0.05	385.00	1003.00	9979	20230406	-58.96	3500	20230809	17.00	4140	-1.09	20240102	4045	1.24	20240103	29500	-86.12	20230406	3500	17.00	20230809	2.43	N	393210	500	76 억	0	N	N	N	N
110	20240102	161140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4115	30	2	0.73	179374995	43824	117.01	4080	4140	4045	5310	2860	4085	4093.02	0.00	7789	4168	4126	4093	4051	4018	4147	4072	77	1225	500	2530	5	1	15356544	632	10.69	4.10	12	0.29	385.00	1003.00	9979	20230406	-58.76	3500	20230809	17.57	4140	-0.60	20240102	4045	1.73	20240102	29500	-86.05	20230406	3500	17.57	20230809	2.44	N	393210	500	76 억	0	N	N	N	N
111	20240102	151139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4105	20	2	0.49	168081710	41078	109.68	4080	4140	4045	5310	2860	4085	4091.77	0.00	7271	4168	4126	4093	4051	4018	4147	4072	77	1225	500	2530	5	1	15356544	630	10.66	4.09	12	0.27	385.00	1003.00	9979	20230406	-58.86	3500	20230809	17.29	4140	-0.85	20240102	4045	1.48	20240102	29500	-86.08	20230406	3500	17.29	20230809	2.44	N	393210	500	76 억	0	N	N	N	N
112	20240102	141140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	40	2	0.98	132936960	32516	86.82	4080	4140	4045	5310	2860	4085	4088.36	0.00	4709	4168	4126	4093	4051	4018	4147	4072	77	1225	500	2530	5	1	15356544	633	10.71	4.11	12	0.21	385.00	1003.00	9979	20230406	-58.66	3500	20230809	17.86	4140	-0.36	20240102	4045	1.98	20240102	29500	-86.02	20230406	3500	17.86	20230809	2.44	N	393210	500	76 억	0	N	N	N	N
113	20240102	131133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4130	45	2	1.10	120379185	29467	78.68	4080	4140	4045	5310	2860	4085	4085.22	0.00	2814	4168	4126	4093	4051	4018	4147	4072	77	1225	500	2530	5	1	15356544	634	10.73	4.12	12	0.19	385.00	1003.00	9979	20230406	-58.61	3500	20230809	18.00	4140	-0.24	20240102	4045	2.10	20240102	29500	-86.00	20230406	3500	18.00	20230809	2.44	N	393210	500	76 억	0	N	N	N	N
114	20240102	121133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	15	2	0.37	91210180	22387	59.78	4080	4120	4045	5310	2860	4085	4074.25	0.00	2474	4168	4126	4093	4051	4018	4147	4072	77	1225	500	2530	5	1	15356544	630	10.65	4.09	12	0.15	385.00	1003.00	9979	20230406	-58.91	3500	20230809	17.14	4120	-0.49	20240102	4045	1.36	20240102	29500	-86.10	20230406	3500	17.14	20230809	2.44	N	393210	500	76 억	0	N	N	N	N
115	20240102	111133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4085	0	3	0.00	62937650	15453	41.26	4080	4100	4045	5310	2860	4085	4072.84	0.00	704	4168	4126	4093	4051	4018	4147	4072	77	1225	500	2530	5	1	15356544	627	10.61	4.07	12	0.10	385.00	1003.00	9979	20230406	-59.06	3500	20230809	16.71	4100	-0.37	20240102	4045	0.99	20240102	29500	-86.15	20230406	3500	16.71	20230809	2.44	N	393210	500	76 억	0	N	N	N	N
116	20240102	101124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4080	-5	5	-0.12	21328165	5239	13.99	4080	4085	4045	5310	2860	4085	4071.04	0.00	2723	4168	4126	4093	4051	4018	4147	4072	77	1225	500	2530	5	1	15356544	627	10.60	4.07	12	0.03	385.00	1003.00	9979	20230406	-59.11	3500	20230809	16.57	4085	-0.12	20240102	4045	0.87	20240102	29500	-86.17	20230406	3500	16.57	20230809	2.44	N	393210	500	76 억	0	N	N	N	N
117	20240102	091108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4085	0	3	0.00	0	0	0.00	0	0	0	5310	2860	4085	0.00	0.00	0	4168	4126	4093	4051	4018	4147	4072	77	1225	500	2530	5	1	15356544	627	10.61	4.07	12	0.00	385.00	1003.00	9979	20230406	-59.06	3500	20230809	16.71	0	0.00	0	0	0.00	0	29500	-86.15	20230406	3500	16.71	20230809	2.44	N	393210	500	76 억	0	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History