KissMeData/367000/price/prices-20240101.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

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	marginalRateClassCode	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	121223	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9800	-140	5	-1.41	620219870	63857	6.00	9850	9870	9580	12920	6960	9940	9711.98	0.67	2316	11746	10842	9986	9082	8226	11295	9535	42	2980	500	6360	10	1	8367207	820	20.46	1.72	12	0.76	479.00	5698.00	20750	20230210	-52.77	8310	20231101	17.93	10890	-10.01	20240122	8350	17.37	20240105	20750	-52.77	20230210	8310	17.93	20231101	3.40	N	367000	500	41 억	56416	N	N	N	N
3	20240123	111217	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9850	-90	5	-0.91	569790070	58717	5.52	9850	9870	9580	12920	6960	9940	9703.26	0.67	2211	11746	10842	9986	9082	8226	11295	9535	42	2980	500	6360	10	1	8367207	824	20.56	1.73	12	0.70	479.00	5698.00	20750	20230210	-52.53	8310	20231101	18.53	10890	-9.55	20240122	8350	17.96	20240105	20750	-52.53	20230210	8310	18.53	20231101	3.40	N	367000	500	41 억	56416	N	N	N	N
4	20240123	101218	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9700	-240	5	-2.41	460120830	47507	4.46	9850	9870	9580	12920	6960	9940	9684.33	0.67	-185	11746	10842	9986	9082	8226	11295	9535	42	2980	500	6360	10	1	8367207	812	20.25	1.70	12	0.57	479.00	5698.00	20750	20230210	-53.25	8310	20231101	16.73	10890	-10.93	20240122	8350	16.17	20240105	20750	-53.25	20230210	8310	16.73	20231101	3.40	N	367000	500	41 억	56416	N	N	N	N
5	20240123	091218	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9640	-300	5	-3.02	220119880	22614	2.12	9850	9870	9620	12920	6960	9940	9732.09	0.67	-2080	11746	10842	9986	9082	8226	11295	9535	42	2980	500	6360	10	1	8367207	807	20.13	1.69	12	0.27	479.00	5698.00	20750	20230210	-53.54	8310	20231101	16.00	10890	-11.48	20240122	8350	15.45	20240105	20750	-53.54	20230210	8310	16.00	20231101	3.40	N	367000	500	41 억	56416	N	N	N	N
6	20240119	161210	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9130	130	2	1.44	205041220	22593	135.44	9000	9180	9000	11700	6300	9000	9075.43	0.71	8570	9246	9122	8936	8812	8626	9155	8845	42	2700	500	5760	10	1	8367207	764	19.06	1.60	12	0.27	479.00	5698.00	20750	20230210	-56.00	8310	20231101	9.87	9680	-5.68	20240109	8350	9.34	20240105	20750	-56.00	20230210	8310	9.87	20231101	3.35	N	367000	500	41 억	59226	N	N	N	N
7	20240119	151214	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9060	60	2	0.67	182244590	20077	120.36	9000	9180	9000	11700	6300	9000	9077.28	0.71	8618	9246	9122	8936	8812	8626	9155	8845	42	2700	500	5760	10	1	8367207	758	18.91	1.59	12	0.24	479.00	5698.00	20750	20230210	-56.34	8310	20231101	9.03	9680	-6.40	20240109	8350	8.50	20240105	20750	-56.34	20230210	8310	9.03	20231101	3.35	N	367000	500	41 억	59226	N	N	N	N
8	20240119	141210	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9070	70	2	0.78	175399090	19320	115.82	9000	9180	9000	11700	6300	9000	9078.63	0.71	8166	9246	9122	8936	8812	8626	9155	8845	42	2700	500	5760	10	1	8367207	759	18.94	1.59	12	0.23	479.00	5698.00	20750	20230210	-56.29	8310	20231101	9.15	9680	-6.30	20240109	8350	8.62	20240105	20750	-56.29	20230210	8310	9.15	20231101	3.35	N	367000	500	41 억	59226	N	N	N	N
9	20240119	131211	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9100	100	2	1.11	160787030	17703	106.13	9000	9180	9000	11700	6300	9000	9082.47	0.71	7718	9246	9122	8936	8812	8626	9155	8845	42	2700	500	5760	10	1	8367207	761	19.00	1.60	12	0.21	479.00	5698.00	20750	20230210	-56.14	8310	20231101	9.51	9680	-5.99	20240109	8350	8.98	20240105	20750	-56.14	20230210	8310	9.51	20231101	3.35	N	367000	500	41 억	59226	N	N	N	N
10	20240119	121216	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9120	120	2	1.33	131888340	14522	87.06	9000	9180	9000	11700	6300	9000	9081.97	0.71	6875	9246	9122	8936	8812	8626	9155	8845	42	2700	500	5760	10	1	8367207	763	19.04	1.60	12	0.17	479.00	5698.00	20750	20230210	-56.05	8310	20231101	9.75	9680	-5.79	20240109	8350	9.22	20240105	20750	-56.05	20230210	8310	9.75	20231101	3.35	N	367000	500	41 억	59226	N	N	N	N
11	20240119	111215	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9140	140	2	1.56	108375690	11933	71.54	9000	9180	9000	11700	6300	9000	9082.02	0.71	6568	9246	9122	8936	8812	8626	9155	8845	42	2700	500	5760	10	1	8367207	765	19.08	1.60	12	0.14	479.00	5698.00	20750	20230210	-55.95	8310	20231101	9.99	9680	-5.58	20240109	8350	9.46	20240105	20750	-55.95	20230210	8310	9.99	20231101	3.35	N	367000	500	41 억	59226	N	N	N	N
12	20240119	101218	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9160	160	2	1.78	96814960	10667	63.95	9000	9180	9000	11700	6300	9000	9076.12	0.71	6430	9246	9122	8936	8812	8626	9155	8845	42	2700	500	5760	10	1	8367207	766	19.12	1.61	12	0.13	479.00	5698.00	20750	20230210	-55.86	8310	20231101	10.23	9680	-5.37	20240109	8350	9.70	20240105	20750	-55.86	20230210	8310	10.23	20231101	3.35	N	367000	500	41 억	59226	N	N	N	N
13	20240119	091212	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9070	70	2	0.78	25859260	2870	17.21	9000	9090	9000	11700	6300	9000	9010.20	0.71	1469	9246	9122	8936	8812	8626	9155	8845	42	2700	500	5760	10	1	8367207	759	18.94	1.59	12	0.03	479.00	5698.00	20750	20230210	-56.29	8310	20231101	9.15	9680	-6.30	20240109	8350	8.62	20240105	20750	-56.29	20230210	8310	9.15	20231101	3.35	N	367000	500	41 억	59226	N	N	N	N
14	20240118	161210	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9000	0	3	0.00	149273150	16680	68.65	9000	9060	8750	11700	6300	9000	8949.23	0.68	2516	9526	9262	9026	8762	8526	9145	8645	42	2700	500	5760	10	1	8367207	753	18.79	1.58	12	0.20	479.00	5698.00	20750	20230210	-56.63	8310	20231101	8.30	9680	-7.02	20240109	8350	7.78	20240105	20750	-56.63	20230210	8310	8.30	20231101	3.36	N	367000	500	41 억	56711	N	N	N	N
15	20240118	151209	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9000	0	3	0.00	148041590	16543	68.08	9000	9060	8750	11700	6300	9000	8948.90	0.68	2544	9526	9262	9026	8762	8526	9145	8645	42	2700	500	5760	10	1	8367207	753	18.79	1.58	12	0.20	479.00	5698.00	20750	20230210	-56.63	8310	20231101	8.30	9680	-7.02	20240109	8350	7.78	20240105	20750	-56.63	20230210	8310	8.30	20231101	3.36	N	367000	500	41 억	56711	N	N	N	N
16	20240118	141209	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8980	-20	5	-0.22	80328670	8925	36.73	9000	9060	8840	11700	6300	9000	9000.41	0.68	762	9526	9262	9026	8762	8526	9145	8645	42	2700	500	5760	10	1	8367207	751	18.75	1.58	12	0.11	479.00	5698.00	20750	20230210	-56.72	8310	20231101	8.06	9680	-7.23	20240109	8350	7.54	20240105	20750	-56.72	20230210	8310	8.06	20231101	3.36	N	367000	500	41 억	56711	N	N	N	N
17	20240118	131208	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9000	0	3	0.00	64319340	7143	29.40	9000	9060	8840	11700	6300	9000	9004.53	0.68	820	9526	9262	9026	8762	8526	9145	8645	42	2700	500	5760	10	1	8367207	753	18.79	1.58	12	0.09	479.00	5698.00	20750	20230210	-56.63	8310	20231101	8.30	9680	-7.02	20240109	8350	7.78	20240105	20750	-56.63	20230210	8310	8.30	20231101	3.36	N	367000	500	41 억	56711	N	N	N	N
18	20240118	121212	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9000	0	3	0.00	54072370	6004	24.71	9000	9060	8840	11700	6300	9000	9006.06	0.68	272	9526	9262	9026	8762	8526	9145	8645	42	2700	500	5760	10	1	8367207	753	18.79	1.58	12	0.07	479.00	5698.00	20750	20230210	-56.63	8310	20231101	8.30	9680	-7.02	20240109	8350	7.78	20240105	20750	-56.63	20230210	8310	8.30	20231101	3.36	N	367000	500	41 억	56711	N	N	N	N
19	20240118	111211	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9000	0	3	0.00	39152180	4352	17.91	9000	9060	8840	11700	6300	9000	8996.36	0.68	-402	9526	9262	9026	8762	8526	9145	8645	42	2700	500	5760	10	1	8367207	753	18.79	1.58	12	0.05	479.00	5698.00	20750	20230210	-56.63	8310	20231101	8.30	9680	-7.02	20240109	8350	7.78	20240105	20750	-56.63	20230210	8310	8.30	20231101	3.36	N	367000	500	41 억	56711	N	N	N	N
20	20240118	101207	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9030	30	2	0.33	15430150	1717	7.07	9000	9060	8840	11700	6300	9000	8986.69	0.68	-385	9526	9262	9026	8762	8526	9145	8645	42	2700	500	5760	10	1	8367207	756	18.85	1.58	12	0.02	479.00	5698.00	20750	20230210	-56.48	8310	20231101	8.66	9680	-6.71	20240109	8350	8.14	20240105	20750	-56.48	20230210	8310	8.66	20231101	3.36	N	367000	500	41 억	56711	N	N	N	N
21	20240118	091207	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8840	-160	5	-1.78	434260	49	0.20	9000	9000	8840	11700	6300	9000	8862.45	0.68	-27	9526	9262	9026	8762	8526	9145	8645	42	2700	500	5760	10	1	8367207	740	18.46	1.55	12	0.00	479.00	5698.00	20750	20230210	-57.40	8310	20231101	6.38	9680	-8.68	20240109	8350	5.87	20240105	20750	-57.40	20230210	8310	6.38	20231101	3.36	N	367000	500	41 억	56711	N	N	N	N
22	20240117	161205	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9000	-250	5	-2.70	218152110	24298	81.42	9290	9290	8790	12020	6480	9250	8978.17	0.76	-6808	9563	9406	9153	8996	8743	9485	9075	42	2770	500	5920	10	1	8367207	753	18.79	1.58	12	0.29	479.00	5698.00	20750	20230210	-56.63	8310	20231101	8.30	9680	-7.02	20240109	8350	7.78	20240105	20750	-56.63	20230210	8310	8.30	20231101	3.30	N	367000	500	41 억	63520	N	N	N	N
23	20240117	151209	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8910	-340	5	-3.68	206514950	22991	77.05	9290	9290	8790	12020	6480	9250	8982.43	0.76	-6384	9563	9406	9153	8996	8743	9485	9075	42	2770	500	5920	10	1	8367207	746	18.60	1.56	12	0.27	479.00	5698.00	20750	20230210	-57.06	8310	20231101	7.22	9680	-7.95	20240109	8350	6.71	20240105	20750	-57.06	20230210	8310	7.22	20231101	3.30	N	367000	500	41 억	63520	N	N	N	N
24	20240117	141205	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8900	-350	5	-3.78	190075650	21137	70.83	9290	9290	8790	12020	6480	9250	8992.56	0.76	-6078	9563	9406	9153	8996	8743	9485	9075	42	2770	500	5920	10	1	8367207	745	18.58	1.56	12	0.25	479.00	5698.00	20750	20230210	-57.11	8310	20231101	7.10	9680	-8.06	20240109	8350	6.59	20240105	20750	-57.11	20230210	8310	7.10	20231101	3.30	N	367000	500	41 억	63520	N	N	N	N
25	20240117	131205	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8850	-400	5	-4.32	154561800	17128	57.40	9290	9290	8850	12020	6480	9250	9023.93	0.76	-4497	9563	9406	9153	8996	8743	9485	9075	42	2770	500	5920	10	1	8367207	740	18.48	1.55	12	0.20	479.00	5698.00	20750	20230210	-57.35	8310	20231101	6.50	9680	-8.57	20240109	8350	5.99	20240105	20750	-57.35	20230210	8310	6.50	20231101	3.30	N	367000	500	41 억	63520	N	N	N	N
26	20240117	121208	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9000	-250	5	-2.70	114856050	12670	42.46	9290	9290	8950	12020	6480	9250	9065.20	0.76	-4349	9563	9406	9153	8996	8743	9485	9075	42	2770	500	5920	10	1	8367207	753	18.79	1.58	12	0.15	479.00	5698.00	20750	20230210	-56.63	8310	20231101	8.30	9680	-7.02	20240109	8350	7.78	20240105	20750	-56.63	20230210	8310	8.30	20231101	3.30	N	367000	500	41 억	63520	N	N	N	N
27	20240117	111209	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9070	-180	5	-1.95	103569200	11415	38.25	9290	9290	9000	12020	6480	9250	9073.08	0.76	-3839	9563	9406	9153	8996	8743	9485	9075	42	2770	500	5920	10	1	8367207	759	18.94	1.59	12	0.14	479.00	5698.00	20750	20230210	-56.29	8310	20231101	9.15	9680	-6.30	20240109	8350	8.62	20240105	20750	-56.29	20230210	8310	9.15	20231101	3.30	N	367000	500	41 억	63520	N	N	N	N
28	20240117	101205	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9000	-250	5	-2.70	84100570	9266	31.05	9290	9290	9000	12020	6480	9250	9076.25	0.76	-3212	9563	9406	9153	8996	8743	9485	9075	42	2770	500	5920	10	1	8367207	753	18.79	1.58	12	0.11	479.00	5698.00	20750	20230210	-56.63	8310	20231101	8.30	9680	-7.02	20240109	8350	7.78	20240105	20750	-56.63	20230210	8310	8.30	20231101	3.30	N	367000	500	41 억	63520	N	N	N	N
29	20240117	091209	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9070	-180	5	-1.95	25565490	2792	9.36	9290	9290	9070	12020	6480	9250	9156.69	0.76	-19	9563	9406	9153	8996	8743	9485	9075	42	2770	500	5920	10	1	8367207	759	18.94	1.59	12	0.03	479.00	5698.00	20750	20230210	-56.29	8310	20231101	9.15	9680	-6.30	20240109	8350	8.62	20240105	20750	-56.29	20230210	8310	9.15	20231101	3.30	N	367000	500	41 억	63520	N	N	N	N
30	20240116	161203	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9250	250	2	2.78	268704430	29485	93.96	9010	9310	8900	11700	6300	9000	9113.23	0.78	-3961	9306	9152	9046	8892	8786	9100	8840	42	2700	500	5760	10	1	8367207	774	19.31	1.62	12	0.35	479.00	5698.00	20750	20230210	-55.42	8310	20231101	11.31	9680	-4.44	20240109	8350	10.78	20240105	20750	-55.42	20230210	8310	11.31	20231101	3.22	N	367000	500	41 억	65531	N	N	N	N
31	20240116	151200	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9250	250	2	2.78	210002710	23158	73.79	9010	9300	8900	11700	6300	9000	9068.26	0.78	-3581	9306	9152	9046	8892	8786	9100	8840	42	2700	500	5760	10	1	8367207	774	19.31	1.62	12	0.28	479.00	5698.00	20750	20230210	-55.42	8310	20231101	11.31	9680	-4.44	20240109	8350	10.78	20240105	20750	-55.42	20230210	8310	11.31	20231101	3.22	N	367000	500	41 억	65531	N	N	N	N
32	20240116	141204	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9030	30	2	0.33	130874370	14517	46.26	9010	9230	8900	11700	6300	9000	9015.25	0.78	-2010	9306	9152	9046	8892	8786	9100	8840	42	2700	500	5760	10	1	8367207	756	18.85	1.58	12	0.17	479.00	5698.00	20750	20230210	-56.48	8310	20231101	8.66	9680	-6.71	20240109	8350	8.14	20240105	20750	-56.48	20230210	8310	8.66	20231101	3.22	N	367000	500	41 억	65531	N	N	N	N
33	20240116	131205	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8950	-50	5	-0.56	104139870	11582	36.91	9010	9190	8900	11700	6300	9000	8991.53	0.78	-1367	9306	9152	9046	8892	8786	9100	8840	42	2700	500	5760	10	1	8367207	749	18.68	1.57	12	0.14	479.00	5698.00	20750	20230210	-56.87	8310	20231101	7.70	9680	-7.54	20240109	8350	7.19	20240105	20750	-56.87	20230210	8310	7.70	20231101	3.22	N	367000	500	41 억	65531	N	N	N	N
34	20240116	121201	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8930	-70	5	-0.78	97234830	10812	34.45	9010	9190	8900	11700	6300	9000	8993.23	0.78	-1212	9306	9152	9046	8892	8786	9100	8840	42	2700	500	5760	10	1	8367207	747	18.64	1.57	12	0.13	479.00	5698.00	20750	20230210	-56.96	8310	20231101	7.46	9680	-7.75	20240109	8350	6.95	20240105	20750	-56.96	20230210	8310	7.46	20231101	3.22	N	367000	500	41 억	65531	N	N	N	N
35	20240116	111202	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8920	-80	5	-0.89	88236750	9809	31.26	9010	9190	8900	11700	6300	9000	8995.49	0.78	-972	9306	9152	9046	8892	8786	9100	8840	42	2700	500	5760	10	1	8367207	746	18.62	1.57	12	0.12	479.00	5698.00	20750	20230210	-57.01	8310	20231101	7.34	9680	-7.85	20240109	8350	6.83	20240105	20750	-57.01	20230210	8310	7.34	20231101	3.22	N	367000	500	41 억	65531	N	N	N	N
36	20240116	101202	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8910	-90	5	-1.00	69606550	7723	24.61	9010	9190	8900	11700	6300	9000	9012.89	0.78	-716	9306	9152	9046	8892	8786	9100	8840	42	2700	500	5760	10	1	8367207	746	18.60	1.56	12	0.09	479.00	5698.00	20750	20230210	-57.06	8310	20231101	7.22	9680	-7.95	20240109	8350	6.71	20240105	20750	-57.06	20230210	8310	7.22	20231101	3.22	N	367000	500	41 억	65531	N	N	N	N
37	20240116	091159	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9160	160	2	1.78	21667860	2373	7.56	9010	9190	9010	11700	6300	9000	9131.00	0.78	103	9306	9152	9046	8892	8786	9100	8840	42	2700	500	5760	10	1	8367207	766	19.12	1.61	12	0.03	479.00	5698.00	20750	20230210	-55.86	8310	20231101	10.23	9680	-5.37	20240109	8350	9.70	20240105	20750	-55.86	20230210	8310	10.23	20231101	3.22	N	367000	500	41 억	65531	N	N	N	N
38	20240115	161158	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9000	-30	5	-0.33	281877530	31282	138.21	9180	9200	8940	11730	6330	9030	9010.85	0.86	-6654	9343	9186	9063	8906	8783	9125	8845	42	2700	500	5770	10	1	8367207	753	18.79	1.58	12	0.37	479.00	5698.00	20750	20230210	-56.63	8310	20231101	8.30	9680	-7.02	20240109	8350	7.78	20240105	20750	-56.63	20230210	8310	8.30	20231101	3.23	N	367000	500	41 억	72185	N	N	N	N
39	20240115	151159	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9050	20	2	0.22	260537410	28912	127.74	9180	9200	8940	11730	6330	9030	9011.39	0.86	-6787	9343	9186	9063	8906	8783	9125	8845	42	2700	500	5770	10	1	8367207	757	18.89	1.59	12	0.35	479.00	5698.00	20750	20230210	-56.39	8310	20231101	8.90	9680	-6.51	20240109	8350	8.38	20240105	20750	-56.39	20230210	8310	8.90	20231101	3.23	N	367000	500	41 억	72185	N	N	N	N
40	20240115	141158	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9030	0	3	0.00	239158240	26551	117.31	9180	9200	8940	11730	6330	9030	9007.50	0.86	-6848	9343	9186	9063	8906	8783	9125	8845	42	2700	500	5770	10	1	8367207	756	18.85	1.58	12	0.32	479.00	5698.00	20750	20230210	-56.48	8310	20231101	8.66	9680	-6.71	20240109	8350	8.14	20240105	20750	-56.48	20230210	8310	8.66	20231101	3.23	N	367000	500	41 억	72185	N	N	N	N
41	20240115	131158	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9010	-20	5	-0.22	212717790	23620	104.36	9180	9200	8940	11730	6330	9030	9005.83	0.86	-6840	9343	9186	9063	8906	8783	9125	8845	42	2700	500	5770	10	1	8367207	754	18.81	1.58	12	0.28	479.00	5698.00	20750	20230210	-56.58	8310	20231101	8.42	9680	-6.92	20240109	8350	7.90	20240105	20750	-56.58	20230210	8310	8.42	20231101	3.23	N	367000	500	41 억	72185	N	N	N	N
42	20240115	121158	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8950	-80	5	-0.89	203169550	22557	99.66	9180	9200	8940	11730	6330	9030	9006.94	0.86	-6935	9343	9186	9063	8906	8783	9125	8845	42	2700	500	5770	10	1	8367207	749	18.68	1.57	12	0.27	479.00	5698.00	20750	20230210	-56.87	8310	20231101	7.70	9680	-7.54	20240109	8350	7.19	20240105	20750	-56.87	20230210	8310	7.70	20231101	3.23	N	367000	500	41 억	72185	N	N	N	N
43	20240115	111159	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9030	0	3	0.00	165634150	18377	81.20	9180	9200	8970	11730	6330	9030	9013.12	0.86	-7253	9343	9186	9063	8906	8783	9125	8845	42	2700	500	5770	10	1	8367207	756	18.85	1.58	12	0.22	479.00	5698.00	20750	20230210	-56.48	8310	20231101	8.66	9680	-6.71	20240109	8350	8.14	20240105	20750	-56.48	20230210	8310	8.66	20231101	3.23	N	367000	500	41 억	72185	N	N	N	N
44	20240115	101153	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9030	0	3	0.00	138128210	15327	67.72	9180	9200	8970	11730	6330	9030	9012.08	0.86	-7326	9343	9186	9063	8906	8783	9125	8845	42	2700	500	5770	10	1	8367207	756	18.85	1.58	12	0.18	479.00	5698.00	20750	20230210	-56.48	8310	20231101	8.66	9680	-6.71	20240109	8350	8.14	20240105	20750	-56.48	20230210	8310	8.66	20231101	3.23	N	367000	500	41 억	72185	N	N	N	N
45	20240115	091156	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8990	-40	5	-0.44	89596510	9930	43.87	9180	9200	8970	11730	6330	9030	9022.81	0.86	-7651	9343	9186	9063	8906	8783	9125	8845	42	2700	500	5770	10	1	8367207	752	18.77	1.58	12	0.12	479.00	5698.00	20750	20230210	-56.67	8310	20231101	8.18	9680	-7.13	20240109	8350	7.66	20240105	20750	-56.67	20230210	8310	8.18	20231101	3.23	N	367000	500	41 억	72185	N	N	N	N
46	20240112	161207	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9030	-190	5	-2.06	203306900	22533	126.31	9110	9220	8940	11980	6460	9220	9022.62	0.88	-1563	9426	9322	9246	9142	9066	9285	9105	42	2760	500	5900	10	1	8367207	756	18.85	1.58	12	0.27	479.00	5698.00	20750	20230210	-56.48	8310	20231101	8.66	9680	-6.71	20240109	8350	8.14	20240105	20750	-56.48	20230210	8310	8.66	20231101	3.21	N	367000	500	41 억	73747	N	N	N	N
47	20240112	151155	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8990	-230	5	-2.49	189152740	20961	117.49	9110	9220	8940	11980	6460	9220	9024.03	0.88	-1442	9426	9322	9246	9142	9066	9285	9105	42	2760	500	5900	10	1	8367207	752	18.77	1.58	12	0.25	479.00	5698.00	20750	20230210	-56.67	8310	20231101	8.18	9680	-7.13	20240109	8350	7.66	20240105	20750	-56.67	20230210	8310	8.18	20231101	3.21	N	367000	500	41 억	73747	N	N	N	N
48	20240112	141154	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9030	-190	5	-2.06	167031360	18493	103.66	9110	9220	8940	11980	6460	9220	9032.14	0.88	-1328	9426	9322	9246	9142	9066	9285	9105	42	2760	500	5900	10	1	8367207	756	18.85	1.58	12	0.22	479.00	5698.00	20750	20230210	-56.48	8310	20231101	8.66	9680	-6.71	20240109	8350	8.14	20240105	20750	-56.48	20230210	8310	8.66	20231101	3.21	N	367000	500	41 억	73747	N	N	N	N
49	20240112	131149	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9030	-190	5	-2.06	146066550	16158	90.57	9110	9220	8950	11980	6460	9220	9039.89	0.88	-972	9426	9322	9246	9142	9066	9285	9105	42	2760	500	5900	10	1	8367207	756	18.85	1.58	12	0.19	479.00	5698.00	20750	20230210	-56.48	8310	20231101	8.66	9680	-6.71	20240109	8350	8.14	20240105	20750	-56.48	20230210	8310	8.66	20231101	3.21	N	367000	500	41 억	73747	N	N	N	N
50	20240112	121153	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9010	-210	5	-2.28	139378470	15414	86.40	9110	9220	8950	11980	6460	9220	9042.33	0.88	-881	9426	9322	9246	9142	9066	9285	9105	42	2760	500	5900	10	1	8367207	754	18.81	1.58	12	0.18	479.00	5698.00	20750	20230210	-56.58	8310	20231101	8.42	9680	-6.92	20240109	8350	7.90	20240105	20750	-56.58	20230210	8310	8.42	20231101	3.21	N	367000	500	41 억	73747	N	N	N	N
51	20240112	111148	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9030	-190	5	-2.06	137010970	15151	84.93	9110	9220	8950	11980	6460	9220	9043.03	0.88	-1015	9426	9322	9246	9142	9066	9285	9105	42	2760	500	5900	10	1	8367207	756	18.85	1.58	12	0.18	479.00	5698.00	20750	20230210	-56.48	8310	20231101	8.66	9680	-6.71	20240109	8350	8.14	20240105	20750	-56.48	20230210	8310	8.66	20231101	3.21	N	367000	500	41 억	73747	N	N	N	N
52	20240112	101148	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9030	-190	5	-2.06	77301590	8508	47.69	9110	9220	9010	11980	6460	9220	9085.75	0.88	-1147	9426	9322	9246	9142	9066	9285	9105	42	2760	500	5900	10	1	8367207	756	18.85	1.58	12	0.10	479.00	5698.00	20750	20230210	-56.48	8310	20231101	8.66	9680	-6.71	20240109	8350	8.14	20240105	20750	-56.48	20230210	8310	8.66	20231101	3.21	N	367000	500	41 억	73747	N	N	N	N
53	20240112	091152	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9110	-110	5	-1.19	31068360	3405	19.09	9110	9220	9100	11980	6460	9220	9124.33	0.88	321	9426	9322	9246	9142	9066	9285	9105	42	2760	500	5900	10	1	8367207	762	19.02	1.60	12	0.04	479.00	5698.00	20750	20230210	-56.10	8310	20231101	9.63	9680	-5.89	20240109	8350	9.10	20240105	20750	-56.10	20230210	8310	9.63	20231101	3.21	N	367000	500	41 억	73747	N	N	N	N
54	20240111	161142	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9220	-130	5	-1.39	164781640	17836	58.29	9350	9350	9170	12150	6550	9350	9238.76	0.88	228	9556	9452	9306	9202	9056	9380	9130	42	2800	500	5980	10	1	8367207	771	19.25	1.62	12	0.21	479.00	5698.00	20750	20230210	-55.57	8310	20231101	10.95	9680	-4.75	20240109	8350	10.42	20240105	20750	-55.57	20230210	8310	10.95	20231101	3.10	N	367000	500	41 억	73519	N	N	N	N
55	20240111	151151	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9220	-130	5	-1.39	158699920	17176	56.13	9350	9350	9170	12150	6550	9350	9239.63	0.88	101	9556	9452	9306	9202	9056	9380	9130	42	2800	500	5980	10	1	8367207	771	19.25	1.62	12	0.21	479.00	5698.00	20750	20230210	-55.57	8310	20231101	10.95	9680	-4.75	20240109	8350	10.42	20240105	20750	-55.57	20230210	8310	10.95	20231101	3.10	N	367000	500	41 억	73519	N	N	N	N
56	20240111	141146	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9180	-170	5	-1.82	136782310	14791	48.34	9350	9350	9170	12150	6550	9350	9247.67	0.88	-337	9556	9452	9306	9202	9056	9380	9130	42	2800	500	5980	10	1	8367207	768	19.16	1.61	12	0.18	479.00	5698.00	20750	20230210	-55.76	8310	20231101	10.47	9680	-5.17	20240109	8350	9.94	20240105	20750	-55.76	20230210	8310	10.47	20231101	3.10	N	367000	500	41 억	73519	N	N	N	N
57	20240111	131145	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9210	-140	5	-1.50	111325450	12023	39.29	9350	9350	9170	12150	6550	9350	9259.37	0.88	-181	9556	9452	9306	9202	9056	9380	9130	42	2800	500	5980	10	1	8367207	771	19.23	1.62	12	0.14	479.00	5698.00	20750	20230210	-55.61	8310	20231101	10.83	9680	-4.86	20240109	8350	10.30	20240105	20750	-55.61	20230210	8310	10.83	20231101	3.10	N	367000	500	41 억	73519	N	N	N	N
58	20240111	121145	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9240	-110	5	-1.18	101378570	10942	35.76	9350	9350	9170	12150	6550	9350	9265.09	0.88	-277	9556	9452	9306	9202	9056	9380	9130	42	2800	500	5980	10	1	8367207	773	19.29	1.62	12	0.13	479.00	5698.00	20750	20230210	-55.47	8310	20231101	11.19	9680	-4.55	20240109	8350	10.66	20240105	20750	-55.47	20230210	8310	11.19	20231101	3.10	N	367000	500	41 억	73519	N	N	N	N
59	20240111	111147	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9300	-50	5	-0.53	92494720	9976	32.60	9350	9350	9180	12150	6550	9350	9271.72	0.88	-448	9556	9452	9306	9202	9056	9380	9130	42	2800	500	5980	10	1	8367207	778	19.42	1.63	12	0.12	479.00	5698.00	20750	20230210	-55.18	8310	20231101	11.91	9680	-3.93	20240109	8350	11.38	20240105	20750	-55.18	20230210	8310	11.91	20231101	3.10	N	367000	500	41 억	73519	N	N	N	N
60	20240111	101145	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9230	-120	5	-1.28	61519630	6623	21.64	9350	9350	9230	12150	6550	9350	9288.79	0.88	50	9556	9452	9306	9202	9056	9380	9130	42	2800	500	5980	10	1	8367207	772	19.27	1.62	12	0.08	479.00	5698.00	20750	20230210	-55.52	8310	20231101	11.07	9680	-4.65	20240109	8350	10.54	20240105	20750	-55.52	20230210	8310	11.07	20231101	3.10	N	367000	500	41 억	73519	N	N	N	N
61	20240111	091146	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9290	-60	5	-0.64	26451500	2838	9.27	9350	9350	9280	12150	6550	9350	9320.47	0.88	168	9556	9452	9306	9202	9056	9380	9130	42	2800	500	5980	10	1	8367207	777	19.39	1.63	12	0.03	479.00	5698.00	20750	20230210	-55.23	8310	20231101	11.79	9680	-4.03	20240109	8350	11.26	20240105	20750	-55.23	20230210	8310	11.79	20231101	3.10	N	367000	500	41 억	73519	N	N	N	N
62	20240110	161141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9350	-50	5	-0.53	282638930	30569	23.96	9400	9410	9160	12220	6580	9400	9244.71	0.88	-188	10133	9766	9313	8946	8493	9950	9130	42	2820	500	6010	10	1	8367207	782	19.52	1.64	12	0.37	479.00	5698.00	20750	20230210	-54.94	8310	20231101	12.52	9680	-3.41	20240109	8350	11.98	20240105	20750	-54.94	20230210	8310	12.52	20231101	3.07	N	367000	500	41 억	73707	N	N	N	N
63	20240110	151144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9220	-180	5	-1.91	261856710	28328	22.20	9400	9410	9160	12220	6580	9400	9242.43	0.88	-262	10133	9766	9313	8946	8493	9950	9130	42	2820	500	6010	10	1	8367207	771	19.25	1.62	12	0.34	479.00	5698.00	20750	20230210	-55.57	8310	20231101	10.95	9680	-4.75	20240109	8350	10.42	20240105	20750	-55.57	20230210	8310	10.95	20231101	3.07	N	367000	500	41 억	73707	N	N	N	N
64	20240110	141145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9200	-200	5	-2.13	235246980	25434	19.93	9400	9410	9160	12220	6580	9400	9247.90	0.88	-2094	10133	9766	9313	8946	8493	9950	9130	42	2820	500	6010	10	1	8367207	770	19.21	1.61	12	0.30	479.00	5698.00	20750	20230210	-55.66	8310	20231101	10.71	9680	-4.96	20240109	8350	10.18	20240105	20750	-55.66	20230210	8310	10.71	20231101	3.07	N	367000	500	41 억	73707	N	N	N	N
65	20240110	131142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9220	-180	5	-1.91	219514650	23723	18.59	9400	9410	9160	12220	6580	9400	9251.77	0.88	-2696	10133	9766	9313	8946	8493	9950	9130	42	2820	500	6010	10	1	8367207	771	19.25	1.62	12	0.28	479.00	5698.00	20750	20230210	-55.57	8310	20231101	10.95	9680	-4.75	20240109	8350	10.42	20240105	20750	-55.57	20230210	8310	10.95	20231101	3.07	N	367000	500	41 억	73707	N	N	N	N
66	20240110	121145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9170	-230	5	-2.45	198861490	21475	16.83	9400	9410	9160	12220	6580	9400	9258.59	0.88	-2751	10133	9766	9313	8946	8493	9950	9130	42	2820	500	6010	10	1	8367207	767	19.14	1.61	12	0.26	479.00	5698.00	20750	20230210	-55.81	8310	20231101	10.35	9680	-5.27	20240109	8350	9.82	20240105	20750	-55.81	20230210	8310	10.35	20231101	3.07	N	367000	500	41 억	73707	N	N	N	N
67	20240110	111144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9240	-160	5	-1.70	167969300	18111	14.19	9400	9410	9160	12220	6580	9400	9272.78	0.88	-2787	10133	9766	9313	8946	8493	9950	9130	42	2820	500	6010	10	1	8367207	773	19.29	1.62	12	0.22	479.00	5698.00	20750	20230210	-55.47	8310	20231101	11.19	9680	-4.55	20240109	8350	10.66	20240105	20750	-55.47	20230210	8310	11.19	20231101	3.07	N	367000	500	41 억	73707	N	N	N	N
68	20240110	101141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9260	-140	5	-1.49	143076120	15414	12.08	9400	9410	9160	12220	6580	9400	9280.39	0.88	-2728	10133	9766	9313	8946	8493	9950	9130	42	2820	500	6010	10	1	8367207	775	19.33	1.63	12	0.18	479.00	5698.00	20750	20230210	-55.37	8310	20231101	11.43	9680	-4.34	20240109	8350	10.90	20240105	20750	-55.37	20230210	8310	11.43	20231101	3.07	N	367000	500	41 억	73707	N	N	N	N
69	20240110	091142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9200	-200	5	-2.13	80412950	8638	6.77	9400	9410	9190	12220	6580	9400	9306.66	0.88	-2029	10133	9766	9313	8946	8493	9950	9130	42	2820	500	6010	10	1	8367207	770	19.21	1.61	12	0.10	479.00	5698.00	20750	20230210	-55.66	8310	20231101	10.71	9680	-4.96	20240109	8350	10.18	20240105	20750	-55.66	20230210	8310	10.71	20231101	3.07	N	367000	500	41 억	73707	N	N	N	N
70	20240109	161139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9400	550	2	6.21	1182541330	126715	360.36	8940	9680	8860	11500	6200	8850	9332.22	0.89	-601	9210	9030	8810	8630	8410	9120	8720	42	2650	500	5660	10	1	8367207	787	19.62	1.65	12	1.51	479.00	5698.00	20750	20230210	-54.70	8310	20231101	13.12	9680	-2.89	20240109	8350	12.57	20240105	20750	-54.70	20230210	8310	13.12	20231101	3.20	N	367000	500	41 억	74285	N	N	N	N
71	20240109	151141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9260	410	2	4.63	1129819290	121098	344.39	8940	9680	8860	11500	6200	8850	9329.79	0.89	-937	9210	9030	8810	8630	8410	9120	8720	42	2650	500	5660	10	1	8367207	775	19.33	1.63	12	1.45	479.00	5698.00	20750	20230210	-55.37	8310	20231101	11.43	9680	-4.34	20240109	8350	10.90	20240105	20750	-55.37	20230210	8310	11.43	20231101	3.20	N	367000	500	41 억	74285	N	N	N	N
72	20240109	141140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9330	480	2	5.42	421581870	46227	131.46	8940	9520	8860	11500	6200	8850	9119.82	0.89	-3374	9210	9030	8810	8630	8410	9120	8720	42	2650	500	5660	10	1	8367207	781	19.48	1.64	12	0.55	479.00	5698.00	20750	20230210	-55.04	8310	20231101	12.27	9520	-2.00	20240109	8350	11.74	20240105	20750	-55.04	20230210	8310	12.27	20231101	3.20	N	367000	500	41 억	74285	N	N	N	N
73	20240109	131140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9000	150	2	1.69	199548820	22258	63.30	8940	9120	8860	11500	6200	8850	8965.26	0.89	286	9210	9030	8810	8630	8410	9120	8720	42	2650	500	5660	10	1	8367207	753	18.79	1.58	12	0.27	479.00	5698.00	20750	20230210	-56.63	8310	20231101	8.30	9120	-1.32	20240109	8350	7.78	20240105	20750	-56.63	20230210	8310	8.30	20231101	3.20	N	367000	500	41 억	74285	N	N	N	N
74	20240109	121150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9100	250	2	2.82	144167050	16136	45.89	8940	9120	8860	11500	6200	8850	8934.50	0.89	-342	9210	9030	8810	8630	8410	9120	8720	42	2650	500	5660	10	1	8367207	761	19.00	1.60	12	0.19	479.00	5698.00	20750	20230210	-56.14	8310	20231101	9.51	9120	-0.22	20240109	8350	8.98	20240105	20750	-56.14	20230210	8310	9.51	20231101	3.20	N	367000	500	41 억	74285	N	N	N	N
75	20240109	111144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8900	50	2	0.56	72952650	8198	23.31	8940	8940	8860	11500	6200	8850	8898.84	0.89	-812	9210	9030	8810	8630	8410	9120	8720	42	2650	500	5660	10	1	8367207	745	18.58	1.56	12	0.10	479.00	5698.00	20750	20230210	-57.11	8310	20231101	7.10	8990	-1.00	20240108	8350	6.59	20240105	20750	-57.11	20230210	8310	7.10	20231101	3.20	N	367000	500	41 억	74285	N	N	N	N
76	20240109	101141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8900	50	2	0.56	55598450	6249	17.77	8940	8940	8860	11500	6200	8850	8897.18	0.89	-903	9210	9030	8810	8630	8410	9120	8720	42	2650	500	5660	10	1	8367207	745	18.58	1.56	12	0.07	479.00	5698.00	20750	20230210	-57.11	8310	20231101	7.10	8990	-1.00	20240108	8350	6.59	20240105	20750	-57.11	20230210	8310	7.10	20231101	3.20	N	367000	500	41 억	74285	N	N	N	N
77	20240109	091141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8890	40	2	0.45	30103180	3379	9.61	8940	8940	8860	11500	6200	8850	8908.90	0.89	-860	9210	9030	8810	8630	8410	9120	8720	42	2650	500	5660	10	1	8367207	744	18.56	1.56	12	0.04	479.00	5698.00	20750	20230210	-57.16	8310	20231101	6.98	8990	-1.11	20240108	8350	6.47	20240105	20750	-57.16	20230210	8310	6.98	20231101	3.20	N	367000	500	41 억	74285	N	N	N	N
78	20240108	161138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8850	240	2	2.79	290550310	33182	132.94	8610	8990	8590	11190	6030	8610	8756.22	0.82	5621	8930	8770	8560	8400	8190	8665	8295	42	2580	500	5510	10	1	8367207	740	18.48	1.55	12	0.40	479.00	5698.00	20750	20230210	-57.35	8310	20231101	6.50	8990	-1.56	20240108	8350	5.99	20240105	20750	-57.35	20230210	8310	6.50	20231101	3.20	N	367000	500	41 억	68686	N	N	N	N
79	20240108	151139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8770	160	2	1.86	259620210	29680	118.91	8610	8990	8590	11190	6030	8610	8747.31	0.82	5174	8930	8770	8560	8400	8190	8665	8295	42	2580	500	5510	10	1	8367207	734	18.31	1.54	12	0.35	479.00	5698.00	20750	20230210	-57.73	8310	20231101	5.54	8990	-2.45	20240108	8350	5.03	20240105	20750	-57.73	20230210	8310	5.54	20231101	3.20	N	367000	500	41 억	68686	N	N	N	N
80	20240108	141139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8900	290	2	3.37	216097880	24754	99.17	8610	8990	8590	11190	6030	8610	8729.82	0.82	4247	8930	8770	8560	8400	8190	8665	8295	42	2580	500	5510	10	1	8367207	745	18.58	1.56	12	0.30	479.00	5698.00	20750	20230210	-57.11	8310	20231101	7.10	8990	-1.00	20240108	8350	6.59	20240105	20750	-57.11	20230210	8310	7.10	20231101	3.20	N	367000	500	41 억	68686	N	N	N	N
81	20240108	131139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8670	60	2	0.70	93366900	10803	43.28	8610	8710	8590	11190	6030	8610	8642.68	0.82	2075	8930	8770	8560	8400	8190	8665	8295	42	2580	500	5510	10	1	8367207	725	18.10	1.52	12	0.13	479.00	5698.00	20750	20230210	-58.22	8310	20231101	4.33	8890	-2.47	20240102	8350	3.83	20240105	20750	-58.22	20230210	8310	4.33	20231101	3.20	N	367000	500	41 억	68686	N	N	N	N
82	20240108	121139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8670	60	2	0.70	88572320	10249	41.06	8610	8710	8590	11190	6030	8610	8642.05	0.82	2009	8930	8770	8560	8400	8190	8665	8295	42	2580	500	5510	10	1	8367207	725	18.10	1.52	12	0.12	479.00	5698.00	20750	20230210	-58.22	8310	20231101	4.33	8890	-2.47	20240102	8350	3.83	20240105	20750	-58.22	20230210	8310	4.33	20231101	3.20	N	367000	500	41 억	68686	N	N	N	N
83	20240108	111140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8650	40	2	0.46	70556140	8163	32.70	8610	8710	8590	11190	6030	8610	8643.41	0.82	1671	8930	8770	8560	8400	8190	8665	8295	42	2580	500	5510	10	1	8367207	724	18.06	1.52	12	0.10	479.00	5698.00	20750	20230210	-58.31	8310	20231101	4.09	8890	-2.70	20240102	8350	3.59	20240105	20750	-58.31	20230210	8310	4.09	20231101	3.20	N	367000	500	41 억	68686	N	N	N	N
84	20240108	101140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8600	-10	5	-0.12	61263630	7085	28.39	8610	8710	8590	11190	6030	8610	8646.95	0.82	1550	8930	8770	8560	8400	8190	8665	8295	42	2580	500	5510	10	1	8367207	720	17.95	1.51	12	0.08	479.00	5698.00	20750	20230210	-58.55	8310	20231101	3.49	8890	-3.26	20240102	8350	2.99	20240105	20750	-58.55	20230210	8310	3.49	20231101	3.20	N	367000	500	41 억	68686	N	N	N	N
85	20240108	091137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8660	50	2	0.58	8651390	1001	4.01	8610	8670	8610	11190	6030	8610	8642.75	0.82	20	8930	8770	8560	8400	8190	8665	8295	42	2580	500	5510	10	1	8367207	725	18.08	1.52	12	0.01	479.00	5698.00	20750	20230210	-58.27	8310	20231101	4.21	8890	-2.59	20240102	8350	3.71	20240105	20750	-58.27	20230210	8310	4.21	20231101	3.20	N	367000	500	41 억	68686	N	N	N	N
86	20240105	161137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8610	10	2	0.12	212388370	24839	348.23	8650	8720	8350	11180	6020	8600	8550.38	0.81	873	8753	8676	8613	8536	8473	8715	8575	42	2580	500	5500	10	1	8367207	720	17.97	1.51	12	0.30	479.00	5698.00	20750	20230210	-58.51	8310	20231101	3.61	8890	-3.15	20240102	8350	3.11	20240105	20750	-58.51	20230210	8310	3.61	20231101	3.26	N	367000	500	41 억	68064	N	Y	N	N
87	20240105	151138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8680	80	2	0.93	208061380	24338	341.20	8650	8720	8350	11180	6020	8600	8548.83	0.81	815	8753	8676	8613	8536	8473	8715	8575	42	2580	500	5500	10	1	8367207	726	18.12	1.52	12	0.29	479.00	5698.00	20750	20230210	-58.17	8310	20231101	4.45	8890	-2.36	20240102	8350	3.95	20240105	20750	-58.17	20230210	8310	4.45	20231101	3.26	N	367000	500	41 억	68064	N	N	N	N
88	20240105	141135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8680	80	2	0.93	196666240	23021	322.74	8650	8720	8350	11180	6020	8600	8542.91	0.81	396	8753	8676	8613	8536	8473	8715	8575	42	2580	500	5500	10	1	8367207	726	18.12	1.52	12	0.28	479.00	5698.00	20750	20230210	-58.17	8310	20231101	4.45	8890	-2.36	20240102	8350	3.95	20240105	20750	-58.17	20230210	8310	4.45	20231101	3.26	N	367000	500	41 억	68064	N	N	N	N
89	20240105	131137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8670	70	2	0.81	189145000	22154	310.58	8650	8720	8350	11180	6020	8600	8537.74	0.81	236	8753	8676	8613	8536	8473	8715	8575	42	2580	500	5500	10	1	8367207	725	18.10	1.52	12	0.26	479.00	5698.00	20750	20230210	-58.22	8310	20231101	4.33	8890	-2.47	20240102	8350	3.83	20240105	20750	-58.22	20230210	8310	4.33	20231101	3.26	N	367000	500	41 억	68064	N	N	N	N
90	20240105	121137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8660	60	2	0.70	169528860	19879	278.69	8650	8700	8350	11180	6020	8600	8528.04	0.81	-101	8753	8676	8613	8536	8473	8715	8575	42	2580	500	5500	10	1	8367207	725	18.08	1.52	12	0.24	479.00	5698.00	20750	20230210	-58.27	8310	20231101	4.21	8890	-2.59	20240102	8350	3.71	20240105	20750	-58.27	20230210	8310	4.21	20231101	3.26	N	367000	500	41 억	68064	N	N	N	N
91	20240105	111134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8700	100	2	1.16	164099890	19252	269.90	8650	8700	8350	11180	6020	8600	8523.78	0.81	-125	8753	8676	8613	8536	8473	8715	8575	42	2580	500	5500	10	1	8367207	728	18.16	1.53	12	0.23	479.00	5698.00	20750	20230210	-58.07	8310	20231101	4.69	8890	-2.14	20240102	8350	4.19	20240105	20750	-58.07	20230210	8310	4.69	20231101	3.26	N	367000	500	41 억	68064	N	N	N	N
92	20240105	101138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8590	-10	5	-0.12	141990520	16688	233.95	8650	8650	8350	11180	6020	8600	8508.54	0.81	32	8753	8676	8613	8536	8473	8715	8575	42	2580	500	5500	10	1	8367207	719	17.93	1.51	12	0.20	479.00	5698.00	20750	20230210	-58.60	8310	20231101	3.37	8890	-3.37	20240102	8350	2.87	20240105	20750	-58.60	20230210	8310	3.37	20231101	3.26	N	367000	500	41 억	68064	N	N	N	N
93	20240105	091134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8630	30	2	0.35	8983170	1048	14.69	8650	8650	8570	11180	6020	8600	8571.73	0.81	-6	8753	8676	8613	8536	8473	8715	8575	42	2580	500	5500	10	1	8367207	722	18.02	1.51	12	0.01	479.00	5698.00	20750	20230210	-58.41	8310	20231101	3.85	8890	-2.92	20240102	8550	0.94	20240104	20750	-58.41	20230210	8310	3.85	20231101	3.26	N	367000	500	41 억	68064	N	N	N	N
94	20240104	161132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8600	-40	5	-0.46	61347780	7128	48.56	8550	8690	8550	11230	6050	8640	8606.59	0.82	-871	8800	8720	8660	8580	8520	8690	8550	42	2590	500	5520	10	1	8367207	720	17.95	1.51	12	0.09	479.00	5698.00	20750	20230210	-58.55	8310	20231101	3.49	8890	-3.26	20240102	8550	0.58	20240104	20750	-58.55	20230210	8310	3.49	20231101	3.31	N	367000	500	41 억	68935	N	N	N	N
95	20240104	151134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8600	-40	5	-0.46	58888280	6842	46.61	8550	8690	8550	11230	6050	8640	8606.88	0.82	-867	8800	8720	8660	8580	8520	8690	8550	42	2590	500	5520	10	1	8367207	720	17.95	1.51	12	0.08	479.00	5698.00	20750	20230210	-58.55	8310	20231101	3.49	8890	-3.26	20240102	8550	0.58	20240104	20750	-58.55	20230210	8310	3.49	20231101	3.31	N	367000	500	41 억	68935	N	N	N	N
96	20240104	141134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8610	-30	5	-0.35	47590090	5527	37.65	8550	8690	8550	11230	6050	8640	8610.47	0.82	-655	8800	8720	8660	8580	8520	8690	8550	42	2590	500	5520	10	1	8367207	720	17.97	1.51	12	0.07	479.00	5698.00	20750	20230210	-58.51	8310	20231101	3.61	8890	-3.15	20240102	8550	0.70	20240104	20750	-58.51	20230210	8310	3.61	20231101	3.31	N	367000	500	41 억	68935	N	N	N	N
97	20240104	131134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8640	0	3	0.00	41229380	4792	32.65	8550	8660	8550	11230	6050	8640	8603.79	0.82	-431	8800	8720	8660	8580	8520	8690	8550	42	2590	500	5520	10	1	8367207	723	18.04	1.52	12	0.06	479.00	5698.00	20750	20230210	-58.36	8310	20231101	3.97	8890	-2.81	20240102	8550	1.05	20240104	20750	-58.36	20230210	8310	3.97	20231101	3.31	N	367000	500	41 억	68935	N	N	N	N
98	20240104	121131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8600	-40	5	-0.46	32018690	3721	25.35	8550	8660	8550	11230	6050	8640	8604.86	0.82	-569	8800	8720	8660	8580	8520	8690	8550	42	2590	500	5520	10	1	8367207	720	17.95	1.51	12	0.04	479.00	5698.00	20750	20230210	-58.55	8310	20231101	3.49	8890	-3.26	20240102	8550	0.58	20240104	20750	-58.55	20230210	8310	3.49	20231101	3.31	N	367000	500	41 억	68935	N	N	N	N
99	20240104	111131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8600	-40	5	-0.46	28584350	3321	22.62	8550	8660	8550	11230	6050	8640	8607.15	0.82	-377	8800	8720	8660	8580	8520	8690	8550	42	2590	500	5520	10	1	8367207	720	17.95	1.51	12	0.04	479.00	5698.00	20750	20230210	-58.55	8310	20231101	3.49	8890	-3.26	20240102	8550	0.58	20240104	20750	-58.55	20230210	8310	3.49	20231101	3.31	N	367000	500	41 억	68935	N	N	N	N
100	20240104	101129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8640	0	3	0.00	22351090	2598	17.70	8550	8640	8550	11230	6050	8640	8603.19	0.82	-93	8800	8720	8660	8580	8520	8690	8550	42	2590	500	5520	10	1	8367207	723	18.04	1.52	12	0.03	479.00	5698.00	20750	20230210	-58.36	8310	20231101	3.97	8890	-2.81	20240102	8550	1.05	20240104	20750	-58.36	20230210	8310	3.97	20231101	3.31	N	367000	500	41 억	68935	N	N	N	N
101	20240104	091134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8580	-60	5	-0.69	6263900	730	4.97	8550	8600	8550	11230	6050	8640	8580.68	0.82	-40	8800	8720	8660	8580	8520	8690	8550	42	2590	500	5520	10	1	8367207	718	17.91	1.51	12	0.01	479.00	5698.00	20750	20230210	-58.65	8310	20231101	3.25	8890	-3.49	20240102	8550	0.35	20240104	20750	-58.65	20230210	8310	3.25	20231101	3.31	N	367000	500	41 억	68935	N	N	N	N
102	20240103	161129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8640	-60	5	-0.69	126851590	14679	128.37	8650	8740	8600	11310	6090	8700	8641.71	0.82	173	8993	8846	8743	8596	8493	8795	8545	42	2610	500	5560	10	1	8367207	723	18.04	1.52	12	0.18	479.00	5698.00	20750	20230210	-58.36	8310	20231101	3.97	8890	-2.81	20240102	8600	0.47	20240103	20750	-58.36	20230210	8310	3.97	20231101	3.36	N	367000	500	41 억	68762	N	N	N	N
103	20240103	151126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8680	-20	5	-0.23	124207570	14373	125.69	8650	8740	8600	11310	6090	8700	8641.73	0.82	173	8993	8846	8743	8596	8493	8795	8545	42	2610	500	5560	10	1	8367207	726	18.12	1.52	12	0.17	479.00	5698.00	20750	20230210	-58.17	8310	20231101	4.45	8890	-2.36	20240102	8600	0.93	20240103	20750	-58.17	20230210	8310	4.45	20231101	3.36	N	367000	500	41 억	68762	N	N	N	N
104	20240103	141125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8690	-10	5	-0.11	121374260	14046	122.83	8650	8740	8600	11310	6090	8700	8641.20	0.82	143	8993	8846	8743	8596	8493	8795	8545	42	2610	500	5560	10	1	8367207	727	18.14	1.53	12	0.17	479.00	5698.00	20750	20230210	-58.12	8310	20231101	4.57	8890	-2.25	20240102	8600	1.05	20240103	20750	-58.12	20230210	8310	4.57	20231101	3.36	N	367000	500	41 억	68762	N	N	N	N
105	20240103	131126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8690	-10	5	-0.11	85352480	9867	86.29	8650	8740	8610	11310	6090	8700	8650.30	0.82	143	8993	8846	8743	8596	8493	8795	8545	42	2610	500	5560	10	1	8367207	727	18.14	1.53	12	0.12	479.00	5698.00	20750	20230210	-58.12	8310	20231101	4.57	8890	-2.25	20240102	8610	0.93	20240103	20750	-58.12	20230210	8310	4.57	20231101	3.36	N	367000	500	41 억	68762	N	N	N	N
106	20240103	121131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8690	-10	5	-0.11	61826310	7150	62.53	8650	8740	8610	11310	6090	8700	8647.04	0.82	104	8993	8846	8743	8596	8493	8795	8545	42	2610	500	5560	10	1	8367207	727	18.14	1.53	12	0.09	479.00	5698.00	20750	20230210	-58.12	8310	20231101	4.57	8890	-2.25	20240102	8610	0.93	20240103	20750	-58.12	20230210	8310	4.57	20231101	3.36	N	367000	500	41 억	68762	N	N	N	N
107	20240103	111126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8640	-60	5	-0.69	41927150	4846	42.38	8650	8740	8610	11310	6090	8700	8651.91	0.82	-130	8993	8846	8743	8596	8493	8795	8545	42	2610	500	5560	10	1	8367207	723	18.04	1.52	12	0.06	479.00	5698.00	20750	20230210	-58.36	8310	20231101	3.97	8890	-2.81	20240102	8610	0.35	20240103	20750	-58.36	20230210	8310	3.97	20231101	3.36	N	367000	500	41 억	68762	N	N	N	N
108	20240103	101126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8630	-70	5	-0.80	20880260	2409	21.07	8650	8740	8630	11310	6090	8700	8667.60	0.82	-442	8993	8846	8743	8596	8493	8795	8545	42	2610	500	5560	10	1	8367207	722	18.02	1.51	12	0.03	479.00	5698.00	20750	20230210	-58.41	8310	20231101	3.85	8890	-2.92	20240102	8630	0.00	20240103	20750	-58.41	20230210	8310	3.85	20231101	3.36	N	367000	500	41 억	68762	N	N	N	N
109	20240103	091126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8740	40	2	0.46	4567500	528	4.62	8650	8740	8630	11310	6090	8700	8650.57	0.82	-83	8993	8846	8743	8596	8493	8795	8545	42	2610	500	5560	10	1	8367207	731	18.25	1.53	12	0.01	479.00	5698.00	20750	20230210	-57.88	8310	20231101	5.17	8890	-1.69	20240102	8630	1.27	20240103	20750	-57.88	20230210	8310	5.17	20231101	3.36	N	367000	500	41 억	68762	N	N	N	N
110	20240102	161123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8700	-60	5	-0.68	99373890	11435	119.15	8890	8890	8640	11380	6140	8760	8690.33	0.82	91	8873	8816	8753	8696	8633	8785	8665	42	2620	500	5600	10	1	8367207	728	18.16	1.53	12	0.14	479.00	5698.00	20750	20230210	-58.07	8310	20231101	4.69	8890	-2.14	20240102	8640	0.69	20240102	20750	-58.07	20230210	8310	4.69	20231101	3.29	N	367000	500	41 억	68672	N	N	N	N
111	20240102	151122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8690	-70	5	-0.80	95317310	10968	114.29	8890	8890	8640	11380	6140	8760	8690.49	0.82	107	8873	8816	8753	8696	8633	8785	8665	42	2620	500	5600	10	1	8367207	727	18.14	1.53	12	0.13	479.00	5698.00	20750	20230210	-58.12	8310	20231101	4.57	8890	-2.25	20240102	8640	0.58	20240102	20750	-58.12	20230210	8310	4.57	20231101	3.29	N	367000	500	41 억	68672	N	N	N	N
112	20240102	141123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8720	-40	5	-0.46	87438020	10060	104.82	8890	8890	8640	11380	6140	8760	8691.65	0.82	106	8873	8816	8753	8696	8633	8785	8665	42	2620	500	5600	10	1	8367207	730	18.20	1.53	12	0.12	479.00	5698.00	20750	20230210	-57.98	8310	20231101	4.93	8890	-1.91	20240102	8640	0.93	20240102	20750	-57.98	20230210	8310	4.93	20231101	3.29	N	367000	500	41 억	68672	N	N	N	N
113	20240102	131117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8690	-70	5	-0.80	53942600	6201	64.61	8890	8890	8640	11380	6140	8760	8699.02	0.82	-75	8873	8816	8753	8696	8633	8785	8665	42	2620	500	5600	10	1	8367207	727	18.14	1.53	12	0.07	479.00	5698.00	20750	20230210	-58.12	8310	20231101	4.57	8890	-2.25	20240102	8640	0.58	20240102	20750	-58.12	20230210	8310	4.57	20231101	3.29	N	367000	500	41 억	68672	N	N	N	N
114	20240102	121117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8720	-40	5	-0.46	23302550	2667	27.79	8890	8890	8650	11380	6140	8760	8737.36	0.82	-264	8873	8816	8753	8696	8633	8785	8665	42	2620	500	5600	10	1	8367207	730	18.20	1.53	12	0.03	479.00	5698.00	20750	20230210	-57.98	8310	20231101	4.93	8890	-1.91	20240102	8650	0.81	20240102	20750	-57.98	20230210	8310	4.93	20231101	3.29	N	367000	500	41 억	68672	N	N	N	N
115	20240102	111116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8700	-60	5	-0.68	17894890	2048	21.34	8890	8890	8650	11380	6140	8760	8737.74	0.82	-37	8873	8816	8753	8696	8633	8785	8665	42	2620	500	5600	10	1	8367207	728	18.16	1.53	12	0.02	479.00	5698.00	20750	20230210	-58.07	8310	20231101	4.69	8890	-2.14	20240102	8650	0.58	20240102	20750	-58.07	20230210	8310	4.69	20231101	3.29	N	367000	500	41 억	68672	N	N	N	N
116	20240102	101107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8790	30	2	0.34	11291890	1291	13.45	8890	8890	8650	11380	6140	8760	8746.62	0.82	-36	8873	8816	8753	8696	8633	8785	8665	42	2620	500	5600	10	1	8367207	735	18.35	1.54	12	0.02	479.00	5698.00	20750	20230210	-57.64	8310	20231101	5.78	8890	-1.12	20240102	8650	1.62	20240102	20750	-57.64	20230210	8310	5.78	20231101	3.29	N	367000	500	41 억	68672	N	N	N	N
117	20240102	091052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8760	0	3	0.00	0	0	0.00	0	0	0	11380	6140	8760	0.00	0.82	0	8873	8816	8753	8696	8633	8785	8665	42	2620	500	5600	10	1	8367207	733	18.29	1.54	12	0.00	479.00	5698.00	20750	20230210	-57.78	8310	20231101	5.42	0	0.00	0	0	0.00	0	20750	-57.78	20230210	8310	5.42	20231101	3.29	N	367000	500	41 억	68672	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History