KissMeData/039310/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2300	-15	5	-0.65	10828530	4699	34.55	2320	2325	2280	3005	1625	2315	2304.02	1.03	-66	2435	2375	2330	2270	2225	2405	2300	91	690	500	1620	5	1	18121667	417	11.33	0.47	12	0.03	203.00	4896.00	3450	20230209	-33.33	1890	20231101	21.69	2440	-5.74	20240103	2160	6.48	20240117	3450	-33.33	20230209	1890	21.69	20231101	N	039310	500	90 억	186321	N	N	N	N
3	20240123	110450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2300	-15	5	-0.65	10029195	4350	31.99	2320	2325	2285	3005	1625	2315	2305.16	1.03	-66	2435	2375	2330	2270	2225	2405	2300	91	690	500	1620	5	1	18121667	417	11.33	0.47	12	0.02	203.00	4896.00	3450	20230209	-33.33	1890	20231101	21.69	2440	-5.74	20240103	2160	6.48	20240117	3450	-33.33	20230209	1890	21.69	20231101	N	039310	500	90 억	186321	N	N	N	N
4	20240123	100449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2315	0	3	0.00	7542395	3268	24.03	2320	2325	2300	3005	1625	2315	2307.55	1.03	-103	2435	2375	2330	2270	2225	2405	2300	91	690	500	1620	5	1	18121667	420	11.40	0.47	12	0.02	203.00	4896.00	3450	20230209	-32.90	1890	20231101	22.49	2440	-5.12	20240103	2160	7.18	20240117	3450	-32.90	20230209	1890	22.49	20231101	N	039310	500	90 억	186321	N	N	N	N
5	20240123	090449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2325	10	2	0.43	841300	363	2.67	2320	2325	2320	3005	1625	2315	2320.11	1.03	-6	2435	2375	2330	2270	2225	2405	2300	91	690	500	1620	5	1	18121667	421	11.45	0.47	12	0.00	203.00	4896.00	3450	20230209	-32.61	1890	20231101	23.02	2440	-4.71	20240103	2160	7.64	20240117	3450	-32.61	20230209	1890	23.02	20231101	N	039310	500	90 억	186321	N	N	N	N
6	20240119	160446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2285	0	3	0.00	43053300	18997	71.30	2275	2295	2225	2970	1600	2285	2266.32	1.03	-381	2471	2377	2286	2192	2101	2425	2240	91	685	500	1590	5	1	18121667	414	11.26	0.47	12	0.10	203.00	4896.00	3450	20230209	-33.77	1890	20231101	20.90	2440	-6.35	20240103	2160	5.79	20240117	3450	-33.77	20230209	1890	20.90	20231101	N	039310	500	90 억	186331	N	N	N	N
7	20240119	150447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2290	5	2	0.22	39021685	17232	64.68	2275	2295	2225	2970	1600	2285	2264.49	1.03	-340	2471	2377	2286	2192	2101	2425	2240	91	685	500	1590	5	1	18121667	415	11.28	0.47	12	0.10	203.00	4896.00	3450	20230209	-33.62	1890	20231101	21.16	2440	-6.15	20240103	2160	6.02	20240117	3450	-33.62	20230209	1890	21.16	20231101	N	039310	500	90 억	186331	N	N	N	N
8	20240119	140446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2285	0	3	0.00	22566715	9925	37.25	2275	2295	2260	2970	1600	2285	2273.72	1.03	-337	2471	2377	2286	2192	2101	2425	2240	91	685	500	1590	5	1	18121667	414	11.26	0.47	12	0.05	203.00	4896.00	3450	20230209	-33.77	1890	20231101	20.90	2440	-6.35	20240103	2160	5.79	20240117	3450	-33.77	20230209	1890	20.90	20231101	N	039310	500	90 억	186331	N	N	N	N
9	20240119	130447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2285	0	3	0.00	22158115	9745	36.58	2275	2295	2260	2970	1600	2285	2273.79	1.03	-279	2471	2377	2286	2192	2101	2425	2240	91	685	500	1590	5	1	18121667	414	11.26	0.47	12	0.05	203.00	4896.00	3450	20230209	-33.77	1890	20231101	20.90	2440	-6.35	20240103	2160	5.79	20240117	3450	-33.77	20230209	1890	20.90	20231101	N	039310	500	90 억	186331	N	N	N	N
10	20240119	120449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2290	5	2	0.22	21116710	9285	34.85	2275	2295	2260	2970	1600	2285	2274.28	1.03	-279	2471	2377	2286	2192	2101	2425	2240	91	685	500	1590	5	1	18121667	415	11.28	0.47	12	0.05	203.00	4896.00	3450	20230209	-33.62	1890	20231101	21.16	2440	-6.15	20240103	2160	6.02	20240117	3450	-33.62	20230209	1890	21.16	20231101	N	039310	500	90 억	186331	N	N	N	N
11	20240119	110448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2285	0	3	0.00	14553515	6389	23.98	2275	2295	2260	2970	1600	2285	2277.90	1.03	-277	2471	2377	2286	2192	2101	2425	2240	91	685	500	1590	5	1	18121667	414	11.26	0.47	12	0.04	203.00	4896.00	3450	20230209	-33.77	1890	20231101	20.90	2440	-6.35	20240103	2160	5.79	20240117	3450	-33.77	20230209	1890	20.90	20231101	N	039310	500	90 억	186331	N	N	N	N
12	20240119	100452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2290	5	2	0.22	12935870	5681	21.32	2275	2295	2260	2970	1600	2285	2277.04	1.03	2	2471	2377	2286	2192	2101	2425	2240	91	685	500	1590	5	1	18121667	415	11.28	0.47	12	0.03	203.00	4896.00	3450	20230209	-33.62	1890	20231101	21.16	2440	-6.15	20240103	2160	6.02	20240117	3450	-33.62	20230209	1890	21.16	20231101	N	039310	500	90 억	186331	N	N	N	N
13	20240119	090446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2285	0	3	0.00	1103385	485	1.82	2275	2285	2275	2970	1600	2285	2275.02	1.03	-9	2471	2377	2286	2192	2101	2425	2240	91	685	500	1590	5	1	18121667	414	11.26	0.47	12	0.00	203.00	4896.00	3450	20230209	-33.77	1890	20231101	20.90	2440	-6.35	20240103	2160	5.79	20240117	3450	-33.77	20230209	1890	20.90	20231101	N	039310	500	90 억	186331	N	N	N	N
14	20240118	160446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2285	20	2	0.88	59975345	26643	68.66	2230	2380	2195	2940	1590	2265	2251.03	1.04	-1835	2335	2300	2230	2195	2125	2317	2212	91	675	500	1580	5	1	18121667	414	11.26	0.47	12	0.15	203.00	4896.00	3450	20230209	-33.77	1890	20231101	20.90	2440	-6.35	20240103	2160	5.79	20240117	3450	-33.77	20230209	1890	20.90	20231101	N	039310	500	90 억	188166	N	N	N	N
15	20240118	150446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2280	15	2	0.66	54817240	24379	62.83	2230	2380	2195	2940	1590	2265	2248.48	1.04	-1676	2335	2300	2230	2195	2125	2317	2212	91	675	500	1580	5	1	18121667	413	11.23	0.47	12	0.13	203.00	4896.00	3450	20230209	-33.91	1890	20231101	20.63	2440	-6.56	20240103	2160	5.56	20240117	3450	-33.91	20230209	1890	20.63	20231101	N	039310	500	90 억	188166	N	N	N	N
16	20240118	140446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2245	-20	5	-0.88	54318065	24159	62.26	2230	2380	2195	2940	1590	2265	2248.30	1.04	-1524	2335	2300	2230	2195	2125	2317	2212	91	675	500	1580	5	1	18121667	407	11.06	0.46	12	0.13	203.00	4896.00	3450	20230209	-34.93	1890	20231101	18.78	2440	-7.99	20240103	2160	3.94	20240117	3450	-34.93	20230209	1890	18.78	20231101	N	039310	500	90 억	188166	N	N	N	N
17	20240118	130446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2285	20	2	0.88	50285455	22376	57.66	2230	2380	2195	2940	1590	2265	2247.22	1.04	-1524	2335	2300	2230	2195	2125	2317	2212	91	675	500	1580	5	1	18121667	414	11.26	0.47	12	0.12	203.00	4896.00	3450	20230209	-33.77	1890	20231101	20.90	2440	-6.35	20240103	2160	5.79	20240117	3450	-33.77	20230209	1890	20.90	20231101	N	039310	500	90 억	188166	N	N	N	N
18	20240118	120448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2270	5	2	0.22	49869800	22194	57.20	2230	2380	2195	2940	1590	2265	2246.92	1.04	-1514	2335	2300	2230	2195	2125	2317	2212	91	675	500	1580	5	1	18121667	411	11.18	0.46	12	0.12	203.00	4896.00	3450	20230209	-34.20	1890	20231101	20.11	2440	-6.97	20240103	2160	5.09	20240117	3450	-34.20	20230209	1890	20.11	20231101	N	039310	500	90 억	188166	N	N	N	N
19	20240118	110447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2290	25	2	1.10	48478950	21586	55.63	2230	2380	2195	2940	1590	2265	2245.77	1.04	-1524	2335	2300	2230	2195	2125	2317	2212	91	675	500	1580	5	1	18121667	415	11.28	0.47	12	0.12	203.00	4896.00	3450	20230209	-33.62	1890	20231101	21.16	2440	-6.15	20240103	2160	6.02	20240117	3450	-33.62	20230209	1890	21.16	20231101	N	039310	500	90 억	188166	N	N	N	N
20	20240118	100446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2290	25	2	1.10	47795605	21288	54.86	2230	2380	2195	2940	1590	2265	2245.11	1.04	-1505	2335	2300	2230	2195	2125	2317	2212	91	675	500	1580	5	1	18121667	415	11.28	0.47	12	0.12	203.00	4896.00	3450	20230209	-33.62	1890	20231101	21.16	2440	-6.15	20240103	2160	6.02	20240117	3450	-33.62	20230209	1890	21.16	20231101	N	039310	500	90 억	188166	N	N	N	N
21	20240118	090445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2240	-25	5	-1.10	12664450	5699	14.69	2230	2245	2195	2940	1590	2265	2221.54	1.04	-968	2335	2300	2230	2195	2125	2317	2212	91	675	500	1580	5	1	18121667	406	11.03	0.46	12	0.03	203.00	4896.00	3450	20230209	-35.07	1890	20231101	18.52	2440	-8.20	20240103	2160	3.70	20240117	3450	-35.07	20230209	1890	18.52	20231101	N	039310	500	90 억	188166	N	N	N	N
22	20240117	160444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2265	-30	5	-1.31	85334415	38804	190.74	2235	2265	2160	2980	1610	2295	2199.11	1.03	1072	2361	2327	2286	2252	2211	2307	2232	91	685	500	1600	5	1	18121667	410	11.16	0.46	12	0.21	203.00	4896.00	3450	20230209	-34.35	1890	20231101	19.84	2440	-7.17	20240103	2160	4.86	20240117	3450	-34.35	20230209	1890	19.84	20231101	N	039310	500	90 억	187127	N	N	N	N
23	20240117	150447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2200	-95	5	-4.14	69811445	31855	156.58	2235	2260	2160	2980	1610	2295	2191.54	1.03	1565	2361	2327	2286	2252	2211	2307	2232	91	685	500	1600	5	1	18121667	399	10.84	0.45	12	0.18	203.00	4896.00	3450	20230209	-36.23	1890	20231101	16.40	2440	-9.84	20240103	2160	1.85	20240117	3450	-36.23	20230209	1890	16.40	20231101	N	039310	500	90 억	187127	N	N	N	N
24	20240117	140445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2185	-110	5	-4.79	49504285	22496	110.58	2235	2260	2160	2980	1610	2295	2200.58	1.03	1448	2361	2327	2286	2252	2211	2307	2232	91	685	500	1600	5	1	18121667	396	10.76	0.45	12	0.12	203.00	4896.00	3450	20230209	-36.67	1890	20231101	15.61	2440	-10.45	20240103	2160	1.16	20240117	3450	-36.67	20230209	1890	15.61	20231101	N	039310	500	90 억	187127	N	N	N	N
25	20240117	130446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2210	-85	5	-3.70	37147420	16812	82.64	2235	2260	2180	2980	1610	2295	2209.58	1.03	1245	2361	2327	2286	2252	2211	2307	2232	91	685	500	1600	5	1	18121667	400	10.89	0.45	12	0.09	203.00	4896.00	3450	20230209	-35.94	1890	20231101	16.93	2440	-9.43	20240103	2180	1.38	20240117	3450	-35.94	20230209	1890	16.93	20231101	N	039310	500	90 억	187127	N	N	N	N
26	20240117	120447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2210	-85	5	-3.70	36181975	16374	80.49	2235	2260	2180	2980	1610	2295	2209.72	1.03	1231	2361	2327	2286	2252	2211	2307	2232	91	685	500	1600	5	1	18121667	400	10.89	0.45	12	0.09	203.00	4896.00	3450	20230209	-35.94	1890	20231101	16.93	2440	-9.43	20240103	2180	1.38	20240117	3450	-35.94	20230209	1890	16.93	20231101	N	039310	500	90 억	187127	N	N	N	N
27	20240117	110447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2215	-80	5	-3.49	33519540	15172	74.58	2235	2260	2180	2980	1610	2295	2209.30	1.03	1278	2361	2327	2286	2252	2211	2307	2232	91	685	500	1600	5	1	18121667	401	10.91	0.45	12	0.08	203.00	4896.00	3450	20230209	-35.80	1890	20231101	17.20	2440	-9.22	20240103	2180	1.61	20240117	3450	-35.80	20230209	1890	17.20	20231101	N	039310	500	90 억	187127	N	N	N	N
28	20240117	100444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2195	-100	5	-4.36	26134935	11809	58.05	2235	2260	2180	2980	1610	2295	2213.14	1.03	948	2361	2327	2286	2252	2211	2307	2232	91	685	500	1600	5	1	18121667	398	10.81	0.45	12	0.07	203.00	4896.00	3450	20230209	-36.38	1890	20231101	16.14	2440	-10.04	20240103	2180	0.69	20240117	3450	-36.38	20230209	1890	16.14	20231101	N	039310	500	90 억	187127	N	N	N	N
29	20240117	090446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2240	-55	5	-2.40	8515430	3805	18.70	2235	2260	2235	2980	1610	2295	2237.96	1.03	75	2361	2327	2286	2252	2211	2307	2232	91	685	500	1600	5	1	18121667	406	11.03	0.46	12	0.02	203.00	4896.00	3450	20230209	-35.07	1890	20231101	18.52	2440	-8.20	20240103	2230	0.45	20240109	3450	-35.07	20230209	1890	18.52	20231101	N	039310	500	90 억	187127	N	N	N	N
30	20240116	160444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2295	-45	5	-1.92	46460585	20344	192.14	2320	2320	2245	3040	1640	2340	2283.75	1.03	-783	2373	2356	2328	2311	2283	2365	2320	91	700	500	1630	5	1	18121667	416	11.31	0.47	12	0.11	203.00	4896.00	3450	20230209	-33.48	1890	20231101	21.43	2440	-5.94	20240103	2230	2.91	20240109	3450	-33.48	20230209	1890	21.43	20231101	N	039310	500	90 억	187386	N	N	N	N
31	20240116	150444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2280	-60	5	-2.56	44997170	19706	186.12	2320	2320	2245	3040	1640	2340	2283.42	1.03	-661	2373	2356	2328	2311	2283	2365	2320	91	700	500	1630	5	1	18121667	413	11.23	0.47	12	0.11	203.00	4896.00	3450	20230209	-33.91	1890	20231101	20.63	2440	-6.56	20240103	2230	2.24	20240109	3450	-33.91	20230209	1890	20.63	20231101	N	039310	500	90 억	187386	N	N	N	N
32	20240116	140445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2285	-55	5	-2.35	44040905	19287	182.16	2320	2320	2245	3040	1640	2340	2283.45	1.03	-587	2373	2356	2328	2311	2283	2365	2320	91	700	500	1630	5	1	18121667	414	11.26	0.47	12	0.11	203.00	4896.00	3450	20230209	-33.77	1890	20231101	20.90	2440	-6.35	20240103	2230	2.47	20240109	3450	-33.77	20230209	1890	20.90	20231101	N	039310	500	90 억	187386	N	N	N	N
33	20240116	130445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2295	-45	5	-1.92	41916075	18357	173.38	2320	2320	2245	3040	1640	2340	2283.38	1.03	-587	2373	2356	2328	2311	2283	2365	2320	91	700	500	1630	5	1	18121667	416	11.31	0.47	12	0.10	203.00	4896.00	3450	20230209	-33.48	1890	20231101	21.43	2440	-5.94	20240103	2230	2.91	20240109	3450	-33.48	20230209	1890	21.43	20231101	N	039310	500	90 억	187386	N	N	N	N
34	20240116	120444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2300	-40	5	-1.71	40724425	17837	168.46	2320	2320	2245	3040	1640	2340	2283.14	1.03	-565	2373	2356	2328	2311	2283	2365	2320	91	700	500	1630	5	1	18121667	417	11.33	0.47	12	0.10	203.00	4896.00	3450	20230209	-33.33	1890	20231101	21.69	2440	-5.74	20240103	2230	3.14	20240109	3450	-33.33	20230209	1890	21.69	20231101	N	039310	500	90 억	187386	N	N	N	N
35	20240116	110443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2270	-70	5	-2.99	13371645	5892	55.65	2320	2320	2245	3040	1640	2340	2269.46	1.03	-532	2373	2356	2328	2311	2283	2365	2320	91	700	500	1630	5	1	18121667	411	11.18	0.46	12	0.03	203.00	4896.00	3450	20230209	-34.20	1890	20231101	20.11	2440	-6.97	20240103	2230	1.79	20240109	3450	-34.20	20230209	1890	20.11	20231101	N	039310	500	90 억	187386	N	N	N	N
36	20240116	100444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2275	-65	5	-2.78	6096490	2659	25.11	2320	2320	2275	3040	1640	2340	2292.78	1.03	-148	2373	2356	2328	2311	2283	2365	2320	91	700	500	1630	5	1	18121667	412	11.21	0.46	12	0.01	203.00	4896.00	3450	20230209	-34.06	1890	20231101	20.37	2440	-6.76	20240103	2230	2.02	20240109	3450	-34.06	20230209	1890	20.37	20231101	N	039310	500	90 억	187386	N	N	N	N
37	20240116	090442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2315	-25	5	-1.07	69525	30	0.28	2320	2320	2315	3040	1640	2340	2317.50	1.03	-17	2373	2356	2328	2311	2283	2365	2320	91	700	500	1630	5	1	18121667	420	11.40	0.47	12	0.00	203.00	4896.00	3450	20230209	-32.90	1890	20231101	22.49	2440	-5.12	20240103	2230	3.81	20240109	3450	-32.90	20230209	1890	22.49	20231101	N	039310	500	90 억	187386	N	N	N	N
38	20240115	160443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2340	-25	5	-1.06	24656915	10588	95.77	2320	2345	2300	3070	1660	2365	2328.25	1.03	266	2411	2387	2371	2347	2331	2380	2340	91	705	500	1650	5	1	18121667	424	11.53	0.48	12	0.06	203.00	4896.00	3450	20230209	-32.17	1890	20231101	23.81	2440	-4.10	20240103	2230	4.93	20240109	3450	-32.17	20230209	1890	23.81	20231101	N	039310	500	90 억	187549	N	N	N	N
39	20240115	150443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2330	-35	5	-1.48	20994725	9017	81.56	2320	2345	2300	3070	1660	2365	2327.75	1.03	405	2411	2387	2371	2347	2331	2380	2340	91	705	500	1650	5	1	18121667	422	11.48	0.48	12	0.05	203.00	4896.00	3450	20230209	-32.46	1890	20231101	23.28	2440	-4.51	20240103	2230	4.48	20240109	3450	-32.46	20230209	1890	23.28	20231101	N	039310	500	90 억	187549	N	N	N	N
40	20240115	140444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2330	-35	5	-1.48	16715705	7169	64.84	2320	2345	2300	3070	1660	2365	2330.97	1.03	405	2411	2387	2371	2347	2331	2380	2340	91	705	500	1650	5	1	18121667	422	11.48	0.48	12	0.04	203.00	4896.00	3450	20230209	-32.46	1890	20231101	23.28	2440	-4.51	20240103	2230	4.48	20240109	3450	-32.46	20230209	1890	23.28	20231101	N	039310	500	90 억	187549	N	N	N	N
41	20240115	130442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2335	-30	5	-1.27	15522395	6657	60.21	2320	2345	2300	3070	1660	2365	2330.99	1.03	-24	2411	2387	2371	2347	2331	2380	2340	91	705	500	1650	5	1	18121667	423	11.50	0.48	12	0.04	203.00	4896.00	3450	20230209	-32.32	1890	20231101	23.54	2440	-4.30	20240103	2230	4.71	20240109	3450	-32.32	20230209	1890	23.54	20231101	N	039310	500	90 억	187549	N	N	N	N
42	20240115	120442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2340	-25	5	-1.06	14562630	6246	56.49	2320	2345	2300	3070	1660	2365	2330.71	1.03	-24	2411	2387	2371	2347	2331	2380	2340	91	705	500	1650	5	1	18121667	424	11.53	0.48	12	0.03	203.00	4896.00	3450	20230209	-32.17	1890	20231101	23.81	2440	-4.10	20240103	2230	4.93	20240109	3450	-32.17	20230209	1890	23.81	20231101	N	039310	500	90 억	187549	N	N	N	N
43	20240115	110442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2335	-30	5	-1.27	11450210	4905	44.37	2320	2345	2320	3070	1660	2365	2333.46	1.03	0	2411	2387	2371	2347	2331	2380	2340	91	705	500	1650	5	1	18121667	423	11.50	0.48	12	0.03	203.00	4896.00	3450	20230209	-32.32	1890	20231101	23.54	2440	-4.30	20240103	2230	4.71	20240109	3450	-32.32	20230209	1890	23.54	20231101	N	039310	500	90 억	187549	N	N	N	N
44	20240115	100441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2335	-30	5	-1.27	10079785	4318	39.06	2320	2345	2320	3070	1660	2365	2333.29	1.03	0	2411	2387	2371	2347	2331	2380	2340	91	705	500	1650	5	1	18121667	423	11.50	0.48	12	0.02	203.00	4896.00	3450	20230209	-32.32	1890	20231101	23.54	2440	-4.30	20240103	2230	4.71	20240109	3450	-32.32	20230209	1890	23.54	20231101	N	039310	500	90 억	187549	N	N	N	N
45	20240115	090442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2335	-30	5	-1.27	2817815	1209	10.94	2320	2345	2320	3070	1660	2365	2325.99	1.03	0	2411	2387	2371	2347	2331	2380	2340	91	705	500	1650	5	1	18121667	423	11.50	0.48	12	0.01	203.00	4896.00	3450	20230209	-32.32	1890	20231101	23.54	2440	-4.30	20240103	2230	4.71	20240109	3450	-32.32	20230209	1890	23.54	20231101	N	039310	500	90 억	187549	N	N	N	N
46	20240112	160439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2365	5	2	0.21	26162360	11056	206.35	2380	2395	2355	3065	1655	2360	2366.36	1.03	618	2366	2362	2356	2352	2346	2365	2355	91	705	500	1650	5	1	18121667	429	11.65	0.48	12	0.06	203.00	4896.00	3450	20230209	-31.45	1890	20231101	25.13	2440	-3.07	20240103	2230	6.05	20240109	3450	-31.45	20230209	1890	25.13	20231101	N	039310	500	90 억	187351	N	N	N	N
47	20240112	150441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2360	0	3	0.00	24423735	10320	192.61	2380	2395	2355	3065	1655	2360	2366.64	1.03	621	2366	2362	2356	2352	2346	2365	2355	91	705	500	1650	5	1	18121667	428	11.63	0.48	12	0.06	203.00	4896.00	3450	20230209	-31.59	1890	20231101	24.87	2440	-3.28	20240103	2230	5.83	20240109	3450	-31.59	20230209	1890	24.87	20231101	N	039310	500	90 억	187351	N	N	N	N
48	20240112	140441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2360	0	3	0.00	22874805	9664	180.37	2380	2395	2355	3065	1655	2360	2367.01	1.03	621	2366	2362	2356	2352	2346	2365	2355	91	705	500	1650	5	1	18121667	428	11.63	0.48	12	0.05	203.00	4896.00	3450	20230209	-31.59	1890	20231101	24.87	2440	-3.28	20240103	2230	5.83	20240109	3450	-31.59	20230209	1890	24.87	20231101	N	039310	500	90 억	187351	N	N	N	N
49	20240112	130440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2365	5	2	0.21	22199340	9378	175.03	2380	2395	2355	3065	1655	2360	2367.17	1.03	622	2366	2362	2356	2352	2346	2365	2355	91	705	500	1650	5	1	18121667	429	11.65	0.48	12	0.05	203.00	4896.00	3450	20230209	-31.45	1890	20231101	25.13	2440	-3.07	20240103	2230	6.05	20240109	3450	-31.45	20230209	1890	25.13	20231101	N	039310	500	90 억	187351	N	N	N	N
50	20240112	120441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	10	2	0.42	19062475	8050	150.24	2380	2395	2360	3065	1655	2360	2368.01	1.03	622	2366	2362	2356	2352	2346	2365	2355	91	705	500	1650	5	1	18121667	429	11.67	0.48	12	0.04	203.00	4896.00	3450	20230209	-31.30	1890	20231101	25.40	2440	-2.87	20240103	2230	6.28	20240109	3450	-31.30	20230209	1890	25.40	20231101	N	039310	500	90 억	187351	N	N	N	N
51	20240112	110440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	15	2	0.64	14242900	6012	112.21	2380	2395	2360	3065	1655	2360	2369.08	1.03	42	2366	2362	2356	2352	2346	2365	2355	91	705	500	1650	5	1	18121667	430	11.70	0.49	12	0.03	203.00	4896.00	3450	20230209	-31.16	1890	20231101	25.66	2440	-2.66	20240103	2230	6.50	20240109	3450	-31.16	20230209	1890	25.66	20231101	N	039310	500	90 억	187351	N	N	N	N
52	20240112	100440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	15	2	0.64	10031705	4237	79.08	2380	2395	2360	3065	1655	2360	2367.64	1.03	43	2366	2362	2356	2352	2346	2365	2355	91	705	500	1650	5	1	18121667	430	11.70	0.49	12	0.02	203.00	4896.00	3450	20230209	-31.16	1890	20231101	25.66	2440	-2.66	20240103	2230	6.50	20240109	3450	-31.16	20230209	1890	25.66	20231101	N	039310	500	90 억	187351	N	N	N	N
53	20240112	090439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	15	2	0.64	2144535	901	16.82	2380	2395	2375	3065	1655	2360	2380.17	1.03	51	2366	2362	2356	2352	2346	2365	2355	91	705	500	1650	5	1	18121667	430	11.70	0.49	12	0.00	203.00	4896.00	3450	20230209	-31.16	1890	20231101	25.66	2440	-2.66	20240103	2230	6.50	20240109	3450	-31.16	20230209	1890	25.66	20231101	N	039310	500	90 억	187351	N	N	N	N
54	20240111	160438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2360	0	3	0.00	12621935	5358	61.42	2350	2360	2350	3065	1655	2360	2355.24	1.03	79	2390	2375	2350	2335	2310	2382	2342	91	705	500	1650	5	1	18121667	428	11.63	0.48	12	0.03	203.00	4896.00	3450	20230209	-31.59	1890	20231101	24.87	2440	-3.28	20240103	2230	5.83	20240109	3450	-31.59	20230209	1890	24.87	20231101	N	039310	500	90 억	187272	N	N	N	N
55	20240111	150441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2360	0	3	0.00	12548795	5327	61.06	2350	2360	2350	3065	1655	2360	2355.21	1.03	80	2390	2375	2350	2335	2310	2382	2342	91	705	500	1650	5	1	18121667	428	11.63	0.48	12	0.03	203.00	4896.00	3450	20230209	-31.59	1890	20231101	24.87	2440	-3.28	20240103	2230	5.83	20240109	3450	-31.59	20230209	1890	24.87	20231101	N	039310	500	90 억	187272	N	N	N	N
56	20240111	140439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2360	0	3	0.00	12062640	5121	58.70	2350	2360	2350	3065	1655	2360	2355.00	1.03	80	2390	2375	2350	2335	2310	2382	2342	91	705	500	1650	5	1	18121667	428	11.63	0.48	12	0.03	203.00	4896.00	3450	20230209	-31.59	1890	20231101	24.87	2440	-3.28	20240103	2230	5.83	20240109	3450	-31.59	20230209	1890	24.87	20231101	N	039310	500	90 억	187272	N	N	N	N
57	20240111	130437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2360	0	3	0.00	11412215	4845	55.54	2350	2360	2350	3065	1655	2360	2354.89	1.03	80	2390	2375	2350	2335	2310	2382	2342	91	705	500	1650	5	1	18121667	428	11.63	0.48	12	0.03	203.00	4896.00	3450	20230209	-31.59	1890	20231101	24.87	2440	-3.28	20240103	2230	5.83	20240109	3450	-31.59	20230209	1890	24.87	20231101	N	039310	500	90 억	187272	N	N	N	N
58	20240111	120438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2350	-10	5	-0.42	10193400	4328	49.61	2350	2360	2350	3065	1655	2360	2354.54	1.03	80	2390	2375	2350	2335	2310	2382	2342	91	705	500	1650	5	1	18121667	426	11.58	0.48	12	0.02	203.00	4896.00	3450	20230209	-31.88	1890	20231101	24.34	2440	-3.69	20240103	2230	5.38	20240109	3450	-31.88	20230209	1890	24.34	20231101	N	039310	500	90 억	187272	N	N	N	N
59	20240111	110441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2355	-5	5	-0.21	9694815	4116	47.18	2350	2360	2350	3065	1655	2360	2354.70	1.03	77	2390	2375	2350	2335	2310	2382	2342	91	705	500	1650	5	1	18121667	427	11.60	0.48	12	0.02	203.00	4896.00	3450	20230209	-31.74	1890	20231101	24.60	2440	-3.48	20240103	2230	5.61	20240109	3450	-31.74	20230209	1890	24.60	20231101	N	039310	500	90 억	187272	N	N	N	N
60	20240111	100439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2360	0	3	0.00	8284070	3517	40.31	2350	2360	2350	3065	1655	2360	2354.61	1.03	35	2390	2375	2350	2335	2310	2382	2342	91	705	500	1650	5	1	18121667	428	11.63	0.48	12	0.02	203.00	4896.00	3450	20230209	-31.59	1890	20231101	24.87	2440	-3.28	20240103	2230	5.83	20240109	3450	-31.59	20230209	1890	24.87	20231101	N	039310	500	90 억	187272	N	N	N	N
61	20240111	090438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2350	-10	5	-0.42	3875860	1647	18.88	2350	2350	2350	3065	1655	2360	2350.00	1.03	0	2390	2375	2350	2335	2310	2382	2342	91	705	500	1650	5	1	18121667	426	11.58	0.48	12	0.01	203.00	4896.00	3450	20230209	-31.88	1890	20231101	24.34	2440	-3.69	20240103	2230	5.38	20240109	3450	-31.88	20230209	1890	24.34	20231101	N	039310	500	90 억	187272	N	N	N	N
62	20240110	160437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2360	10	2	0.43	20481445	8724	67.67	2350	2365	2325	3055	1645	2350	2347.68	1.03	367	2456	2402	2316	2262	2176	2360	2220	91	705	500	1640	5	1	18121667	428	11.63	0.48	12	0.05	203.00	4896.00	3450	20230209	-31.59	1890	20231101	24.87	2440	-3.28	20240103	2230	5.83	20240109	3450	-31.59	20230209	1890	24.87	20231101	N	039310	500	90 억	187283	N	N	N	N
63	20240110	150438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2355	5	2	0.21	17536235	7474	57.97	2350	2365	2325	3055	1645	2350	2346.24	1.03	370	2456	2402	2316	2262	2176	2360	2220	91	705	500	1640	5	1	18121667	427	11.60	0.48	12	0.04	203.00	4896.00	3450	20230209	-31.74	1890	20231101	24.60	2440	-3.48	20240103	2230	5.61	20240109	3450	-31.74	20230209	1890	24.60	20231101	N	039310	500	90 억	187283	N	N	N	N
64	20240110	140439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2355	5	2	0.21	17378470	7407	57.45	2350	2365	2325	3055	1645	2350	2346.16	1.03	371	2456	2402	2316	2262	2176	2360	2220	91	705	500	1640	5	1	18121667	427	11.60	0.48	12	0.04	203.00	4896.00	3450	20230209	-31.74	1890	20231101	24.60	2440	-3.48	20240103	2230	5.61	20240109	3450	-31.74	20230209	1890	24.60	20231101	N	039310	500	90 억	187283	N	N	N	N
65	20240110	130438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2360	10	2	0.43	17152080	7311	56.71	2350	2365	2325	3055	1645	2350	2346.00	1.03	371	2456	2402	2316	2262	2176	2360	2220	91	705	500	1640	5	1	18121667	428	11.63	0.48	12	0.04	203.00	4896.00	3450	20230209	-31.59	1890	20231101	24.87	2440	-3.28	20240103	2230	5.83	20240109	3450	-31.59	20230209	1890	24.87	20231101	N	039310	500	90 억	187283	N	N	N	N
66	20240110	120439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2360	10	2	0.43	15136995	6452	50.05	2350	2365	2325	3055	1645	2350	2346.02	1.03	372	2456	2402	2316	2262	2176	2360	2220	91	705	500	1640	5	1	18121667	428	11.63	0.48	12	0.04	203.00	4896.00	3450	20230209	-31.59	1890	20231101	24.87	2440	-3.28	20240103	2230	5.83	20240109	3450	-31.59	20230209	1890	24.87	20231101	N	039310	500	90 억	187283	N	N	N	N
67	20240110	110438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2360	10	2	0.43	13000880	5545	43.01	2350	2365	2325	3055	1645	2350	2344.49	1.03	377	2456	2402	2316	2262	2176	2360	2220	91	705	500	1640	5	1	18121667	428	11.63	0.48	12	0.03	203.00	4896.00	3450	20230209	-31.59	1890	20231101	24.87	2440	-3.28	20240103	2230	5.83	20240109	3450	-31.59	20230209	1890	24.87	20231101	N	039310	500	90 억	187283	N	N	N	N
68	20240110	100437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2350	0	3	0.00	6770545	2881	22.35	2350	2365	2350	3055	1645	2350	2350.07	1.03	-47	2456	2402	2316	2262	2176	2360	2220	91	705	500	1640	5	1	18121667	426	11.58	0.48	12	0.02	203.00	4896.00	3450	20230209	-31.88	1890	20231101	24.34	2440	-3.69	20240103	2230	5.38	20240109	3450	-31.88	20230209	1890	24.34	20231101	N	039310	500	90 억	187283	N	N	N	N
69	20240110	090436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2350	0	3	0.00	3503850	1491	11.57	2350	2350	2350	3055	1645	2350	2350.00	1.03	-47	2456	2402	2316	2262	2176	2360	2220	91	705	500	1640	5	1	18121667	426	11.58	0.48	12	0.01	203.00	4896.00	3450	20230209	-31.88	1890	20231101	24.34	2440	-3.69	20240103	2230	5.38	20240109	3450	-31.88	20230209	1890	24.34	20231101	N	039310	500	90 억	187283	N	N	N	N
70	20240109	160436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2350	-5	5	-0.21	30119055	12892	103.62	2370	2370	2230	3060	1650	2355	2336.26	1.03	51	2391	2372	2351	2332	2311	2382	2342	91	705	500	1640	5	1	18121667	426	11.58	0.48	12	0.07	203.00	4896.00	3450	20230209	-31.88	1890	20231101	24.34	2440	-3.69	20240103	2230	5.38	20240109	3450	-31.88	20230209	1890	24.34	20231101	N	039310	500	90 억	187232	N	N	N	N
71	20240109	150437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2350	-5	5	-0.21	28358940	12143	97.60	2370	2370	2230	3060	1650	2355	2335.41	1.03	57	2391	2372	2351	2332	2311	2382	2342	91	705	500	1640	5	1	18121667	426	11.58	0.48	12	0.07	203.00	4896.00	3450	20230209	-31.88	1890	20231101	24.34	2440	-3.69	20240103	2230	5.38	20240109	3450	-31.88	20230209	1890	24.34	20231101	N	039310	500	90 억	187232	N	N	N	N
72	20240109	140436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2355	0	3	0.00	27775710	11895	95.60	2370	2370	2230	3060	1650	2355	2335.07	1.03	59	2391	2372	2351	2332	2311	2382	2342	91	705	500	1640	5	1	18121667	427	11.60	0.48	12	0.07	203.00	4896.00	3450	20230209	-31.74	1890	20231101	24.60	2440	-3.48	20240103	2230	5.61	20240109	3450	-31.74	20230209	1890	24.60	20231101	N	039310	500	90 억	187232	N	N	N	N
73	20240109	130436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2355	0	3	0.00	26150830	11204	90.05	2370	2370	2230	3060	1650	2355	2334.06	1.03	59	2391	2372	2351	2332	2311	2382	2342	91	705	500	1640	5	1	18121667	427	11.60	0.48	12	0.06	203.00	4896.00	3450	20230209	-31.74	1890	20231101	24.60	2440	-3.48	20240103	2230	5.61	20240109	3450	-31.74	20230209	1890	24.60	20231101	N	039310	500	90 억	187232	N	N	N	N
74	20240109	120440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2355	0	3	0.00	25962680	11124	89.41	2370	2370	2230	3060	1650	2355	2333.93	1.03	59	2391	2372	2351	2332	2311	2382	2342	91	705	500	1640	5	1	18121667	427	11.60	0.48	12	0.06	203.00	4896.00	3450	20230209	-31.74	1890	20231101	24.60	2440	-3.48	20240103	2230	5.61	20240109	3450	-31.74	20230209	1890	24.60	20231101	N	039310	500	90 억	187232	N	N	N	N
75	20240109	110437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2355	0	3	0.00	25852045	11077	89.03	2370	2370	2230	3060	1650	2355	2333.85	1.03	59	2391	2372	2351	2332	2311	2382	2342	91	705	500	1640	5	1	18121667	427	11.60	0.48	12	0.06	203.00	4896.00	3450	20230209	-31.74	1890	20231101	24.60	2440	-3.48	20240103	2230	5.61	20240109	3450	-31.74	20230209	1890	24.60	20231101	N	039310	500	90 억	187232	N	N	N	N
76	20240109	100437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2340	-15	5	-0.64	22482145	9633	77.42	2370	2370	2230	3060	1650	2355	2333.87	1.03	62	2391	2372	2351	2332	2311	2382	2342	91	705	500	1640	5	1	18121667	424	11.53	0.48	12	0.05	203.00	4896.00	3450	20230209	-32.17	1890	20231101	23.81	2440	-4.10	20240103	2230	4.93	20240109	3450	-32.17	20230209	1890	23.81	20231101	N	039310	500	90 억	187232	N	N	N	N
77	20240109	090436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2365	10	2	0.42	1566565	661	5.31	2370	2370	2365	3060	1650	2355	2369.99	1.03	0	2391	2372	2351	2332	2311	2382	2342	91	705	500	1640	5	1	18121667	429	11.65	0.48	12	0.00	203.00	4896.00	3450	20230209	-31.45	1890	20231101	25.13	2440	-3.07	20240103	2315	2.16	20240105	3450	-31.45	20230209	1890	25.13	20231101	N	039310	500	90 억	187232	N	N	N	N
78	20240108	160436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2355	0	3	0.00	29180750	12442	45.16	2330	2370	2330	3060	1650	2355	2345.15	1.03	48	2428	2391	2353	2316	2278	2372	2297	91	705	500	1640	5	1	18121667	427	11.60	0.48	12	0.07	203.00	4896.00	3450	20230209	-31.74	1890	20231101	24.60	2440	-3.48	20240103	2315	1.73	20240105	3450	-31.74	20230209	1890	24.60	20231101	N	039310	500	90 억	187184	N	N	N	N
79	20240108	150437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2355	0	3	0.00	28592210	12192	44.25	2330	2370	2330	3060	1650	2355	2344.96	1.03	25	2428	2391	2353	2316	2278	2372	2297	91	705	500	1640	5	1	18121667	427	11.60	0.48	12	0.07	203.00	4896.00	3450	20230209	-31.74	1890	20231101	24.60	2440	-3.48	20240103	2315	1.73	20240105	3450	-31.74	20230209	1890	24.60	20231101	N	039310	500	90 억	187184	N	N	N	N
80	20240108	140436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2340	-15	5	-0.64	16615220	7083	25.71	2330	2370	2330	3060	1650	2355	2345.45	1.03	-1	2428	2391	2353	2316	2278	2372	2297	91	705	500	1640	5	1	18121667	424	11.53	0.48	12	0.04	203.00	4896.00	3450	20230209	-32.17	1890	20231101	23.81	2440	-4.10	20240103	2315	1.08	20240105	3450	-32.17	20230209	1890	23.81	20231101	N	039310	500	90 억	187184	N	N	N	N
81	20240108	130435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2340	-15	5	-0.64	16070000	6850	24.86	2330	2370	2330	3060	1650	2355	2345.65	1.03	-1	2428	2391	2353	2316	2278	2372	2297	91	705	500	1640	5	1	18121667	424	11.53	0.48	12	0.04	203.00	4896.00	3450	20230209	-32.17	1890	20231101	23.81	2440	-4.10	20240103	2315	1.08	20240105	3450	-32.17	20230209	1890	23.81	20231101	N	039310	500	90 억	187184	N	N	N	N
82	20240108	120437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2345	-10	5	-0.42	12996325	5533	20.08	2330	2370	2330	3060	1650	2355	2348.59	1.03	-1	2428	2391	2353	2316	2278	2372	2297	91	705	500	1640	5	1	18121667	425	11.55	0.48	12	0.03	203.00	4896.00	3450	20230209	-32.03	1890	20231101	24.07	2440	-3.89	20240103	2315	1.30	20240105	3450	-32.03	20230209	1890	24.07	20231101	N	039310	500	90 억	187184	N	N	N	N
83	20240108	110437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2365	10	2	0.42	9260145	3943	14.31	2330	2370	2330	3060	1650	2355	2348.06	1.03	-1	2428	2391	2353	2316	2278	2372	2297	91	705	500	1640	5	1	18121667	429	11.65	0.48	12	0.02	203.00	4896.00	3450	20230209	-31.45	1890	20231101	25.13	2440	-3.07	20240103	2315	2.16	20240105	3450	-31.45	20230209	1890	25.13	20231101	N	039310	500	90 억	187184	N	N	N	N
84	20240108	100438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2365	10	2	0.42	6817450	2908	10.55	2330	2370	2330	3060	1650	2355	2343.38	1.03	-1	2428	2391	2353	2316	2278	2372	2297	91	705	500	1640	5	1	18121667	429	11.65	0.48	12	0.02	203.00	4896.00	3450	20230209	-31.45	1890	20231101	25.13	2440	-3.07	20240103	2315	2.16	20240105	3450	-31.45	20230209	1890	25.13	20231101	N	039310	500	90 억	187184	N	N	N	N
85	20240108	090435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2355	0	3	0.00	3955115	1693	6.14	2330	2355	2330	3060	1650	2355	2332.91	1.03	-1	2428	2391	2353	2316	2278	2372	2297	91	705	500	1640	5	1	18121667	427	11.60	0.48	12	0.01	203.00	4896.00	3450	20230209	-31.74	1890	20231101	24.60	2440	-3.48	20240103	2315	1.73	20240105	3450	-31.74	20230209	1890	24.60	20231101	N	039310	500	90 억	187184	N	N	N	N
86	20240105	160435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2355	-45	5	-1.88	64566210	27552	220.50	2390	2390	2315	3120	1680	2400	2343.41	1.03	-2652	2460	2430	2375	2345	2290	2445	2360	91	720	500	1680	5	1	18121667	427	11.60	0.48	12	0.15	203.00	4896.00	3450	20230209	-31.74	1890	20231101	24.60	2440	-3.48	20240103	2315	1.73	20240105	3450	-31.74	20230209	1890	24.60	20231101	N	039310	500	90 억	187287	N	N	N	N
87	20240105	150437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2345	-55	5	-2.29	54067185	23075	184.67	2390	2390	2315	3120	1680	2400	2343.09	1.03	-2577	2460	2430	2375	2345	2290	2445	2360	91	720	500	1680	5	1	18121667	425	11.55	0.48	12	0.13	203.00	4896.00	3450	20230209	-32.03	1890	20231101	24.07	2440	-3.89	20240103	2315	1.30	20240105	3450	-32.03	20230209	1890	24.07	20231101	N	039310	500	90 억	187287	N	N	N	N
88	20240105	140434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2365	-35	5	-1.46	50010780	21358	170.93	2390	2390	2315	3120	1680	2400	2341.53	1.03	-2575	2460	2430	2375	2345	2290	2445	2360	91	720	500	1680	5	1	18121667	429	11.65	0.48	12	0.12	203.00	4896.00	3450	20230209	-31.45	1890	20231101	25.13	2440	-3.07	20240103	2315	2.16	20240105	3450	-31.45	20230209	1890	25.13	20231101	N	039310	500	90 억	187287	N	N	N	N
89	20240105	130436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2345	-55	5	-2.29	44130530	18851	150.87	2390	2390	2315	3120	1680	2400	2340.99	1.03	-2559	2460	2430	2375	2345	2290	2445	2360	91	720	500	1680	5	1	18121667	425	11.55	0.48	12	0.10	203.00	4896.00	3450	20230209	-32.03	1890	20231101	24.07	2440	-3.89	20240103	2315	1.30	20240105	3450	-32.03	20230209	1890	24.07	20231101	N	039310	500	90 억	187287	N	N	N	N
90	20240105	120436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2345	-55	5	-2.29	43311500	18501	148.07	2390	2390	2315	3120	1680	2400	2341.01	1.03	-2559	2460	2430	2375	2345	2290	2445	2360	91	720	500	1680	5	1	18121667	425	11.55	0.48	12	0.10	203.00	4896.00	3450	20230209	-32.03	1890	20231101	24.07	2440	-3.89	20240103	2315	1.30	20240105	3450	-32.03	20230209	1890	24.07	20231101	N	039310	500	90 억	187287	N	N	N	N
91	20240105	110434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2345	-55	5	-2.29	15389695	6528	52.24	2390	2390	2340	3120	1680	2400	2357.44	1.03	-1331	2460	2430	2375	2345	2290	2445	2360	91	720	500	1680	5	1	18121667	425	11.55	0.48	12	0.04	203.00	4896.00	3450	20230209	-32.03	1890	20231101	24.07	2440	-3.89	20240103	2320	1.08	20240104	3450	-32.03	20230209	1890	24.07	20231101	N	039310	500	90 억	187287	N	N	N	N
92	20240105	100437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2355	-45	5	-1.88	7706350	3254	26.04	2390	2390	2350	3120	1680	2400	2368.19	1.03	-46	2460	2430	2375	2345	2290	2445	2360	91	720	500	1680	5	1	18121667	427	11.60	0.48	12	0.02	203.00	4896.00	3450	20230209	-31.74	1890	20231101	24.60	2440	-3.48	20240103	2320	1.51	20240104	3450	-31.74	20230209	1890	24.60	20231101	N	039310	500	90 억	187287	N	N	N	N
93	20240105	090434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	-25	5	-1.04	2396575	1003	8.03	2390	2390	2375	3120	1680	2400	2389.32	1.03	-60	2460	2430	2375	2345	2290	2445	2360	91	720	500	1680	5	1	18121667	430	11.70	0.49	12	0.01	203.00	4896.00	3450	20230209	-31.16	1890	20231101	25.66	2440	-2.66	20240103	2320	2.37	20240104	3450	-31.16	20230209	1890	25.66	20231101	N	039310	500	90 억	187287	N	N	N	N
94	20240104	160433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2400	-15	5	-0.62	29591915	12495	47.84	2390	2405	2320	3135	1695	2415	2367.80	1.03	-687	2481	2447	2406	2372	2331	2465	2390	91	720	500	1690	5	1	18121667	435	11.82	0.49	12	0.07	203.00	4896.00	3450	20230209	-30.43	1890	20231101	26.98	2440	-1.64	20240103	2320	3.45	20240104	3450	-30.43	20230209	1890	26.98	20231101	N	039310	500	90 억	187383	N	N	N	N
95	20240104	150434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2395	-20	5	-0.83	25082325	10615	40.65	2390	2400	2320	3135	1695	2415	2362.26	1.03	-652	2481	2447	2406	2372	2331	2465	2390	91	720	500	1690	5	1	18121667	434	11.80	0.49	12	0.06	203.00	4896.00	3450	20230209	-30.58	1890	20231101	26.72	2440	-1.84	20240103	2320	3.23	20240104	3450	-30.58	20230209	1890	26.72	20231101	N	039310	500	90 억	187383	N	N	N	N
96	20240104	140434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2395	-20	5	-0.83	20366885	8628	33.04	2390	2400	2320	3135	1695	2415	2359.71	1.03	-613	2481	2447	2406	2372	2331	2465	2390	91	720	500	1690	5	1	18121667	434	11.80	0.49	12	0.05	203.00	4896.00	3450	20230209	-30.58	1890	20231101	26.72	2440	-1.84	20240103	2320	3.23	20240104	3450	-30.58	20230209	1890	26.72	20231101	N	039310	500	90 억	187383	N	N	N	N
97	20240104	130435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2395	-20	5	-0.83	20019390	8483	32.48	2390	2400	2320	3135	1695	2415	2359.07	1.03	-613	2481	2447	2406	2372	2331	2465	2390	91	720	500	1690	5	1	18121667	434	11.80	0.49	12	0.05	203.00	4896.00	3450	20230209	-30.58	1890	20231101	26.72	2440	-1.84	20240103	2320	3.23	20240104	3450	-30.58	20230209	1890	26.72	20231101	N	039310	500	90 억	187383	N	N	N	N
98	20240104	120433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2380	-35	5	-1.45	15955425	6776	25.95	2390	2390	2320	3135	1695	2415	2353.50	1.03	-595	2481	2447	2406	2372	2331	2465	2390	91	720	500	1690	5	1	18121667	431	11.72	0.49	12	0.04	203.00	4896.00	3450	20230209	-31.01	1890	20231101	25.93	2440	-2.46	20240103	2320	2.59	20240104	3450	-31.01	20230209	1890	25.93	20231101	N	039310	500	90 억	187383	N	N	N	N
99	20240104	110433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	-40	5	-1.66	14379420	6113	23.41	2390	2390	2320	3135	1695	2415	2350.88	1.03	-564	2481	2447	2406	2372	2331	2465	2390	91	720	500	1690	5	1	18121667	430	11.70	0.49	12	0.03	203.00	4896.00	3450	20230209	-31.16	1890	20231101	25.66	2440	-2.66	20240103	2320	2.37	20240104	3450	-31.16	20230209	1890	25.66	20231101	N	039310	500	90 억	187383	N	N	N	N
100	20240104	100433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	-45	5	-1.86	13445390	5719	21.90	2390	2390	2320	3135	1695	2415	2349.49	1.03	-557	2481	2447	2406	2372	2331	2465	2390	91	720	500	1690	5	1	18121667	429	11.67	0.48	12	0.03	203.00	4896.00	3450	20230209	-31.30	1890	20231101	25.40	2440	-2.87	20240103	2320	2.16	20240104	3450	-31.30	20230209	1890	25.40	20231101	N	039310	500	90 억	187383	N	N	N	N
101	20240104	090435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2350	-65	5	-2.69	2531175	1064	4.07	2390	2390	2320	3135	1695	2415	2373.81	1.03	-15	2481	2447	2406	2372	2331	2465	2390	91	720	500	1690	5	1	18121667	426	11.58	0.48	12	0.01	203.00	4896.00	3450	20230209	-31.88	1890	20231101	24.34	2440	-3.69	20240103	2320	1.29	20240104	3450	-31.88	20230209	1890	24.34	20231101	N	039310	500	90 억	187383	N	N	N	N
102	20240103	160432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2415	0	3	0.00	62351035	26116	66.78	2390	2440	2365	3135	1695	2415	2387.46	1.03	39	2465	2440	2405	2380	2345	2452	2392	91	720	500	1690	5	1	18121667	438	11.90	0.49	12	0.14	203.00	4896.00	3450	20230209	-30.00	1890	20231101	27.78	2440	-1.02	20240103	2365	2.11	20240103	3450	-30.00	20230209	1890	27.78	20231101	N	039310	500	90 억	187344	N	N	N	N
103	20240103	150432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2395	-20	5	-0.83	57543480	24109	61.64	2390	2440	2365	3135	1695	2415	2386.80	1.03	23	2465	2440	2405	2380	2345	2452	2392	91	720	500	1690	5	1	18121667	434	11.80	0.49	12	0.13	203.00	4896.00	3450	20230209	-30.58	1890	20231101	26.72	2440	-1.84	20240103	2365	1.27	20240103	3450	-30.58	20230209	1890	26.72	20231101	N	039310	500	90 억	187344	N	N	N	N
104	20240103	140430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2400	-15	5	-0.62	43046495	18010	46.05	2390	2440	2370	3135	1695	2415	2390.14	1.03	17	2465	2440	2405	2380	2345	2452	2392	91	720	500	1690	5	1	18121667	435	11.82	0.49	12	0.10	203.00	4896.00	3450	20230209	-30.43	1890	20231101	26.98	2440	-1.64	20240103	2370	1.27	20240103	3450	-30.43	20230209	1890	26.98	20231101	N	039310	500	90 억	187344	N	N	N	N
105	20240103	130431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2400	-15	5	-0.62	36657755	15336	39.21	2390	2440	2380	3135	1695	2415	2390.31	1.03	16	2465	2440	2405	2380	2345	2452	2392	91	720	500	1690	5	1	18121667	435	11.82	0.49	12	0.08	203.00	4896.00	3450	20230209	-30.43	1890	20231101	26.98	2440	-1.64	20240103	2370	1.27	20240102	3450	-30.43	20230209	1890	26.98	20231101	N	039310	500	90 억	187344	N	N	N	N
106	20240103	120434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2400	-15	5	-0.62	36393845	15226	38.93	2390	2440	2380	3135	1695	2415	2390.24	1.03	16	2465	2440	2405	2380	2345	2452	2392	91	720	500	1690	5	1	18121667	435	11.82	0.49	12	0.08	203.00	4896.00	3450	20230209	-30.43	1890	20231101	26.98	2440	-1.64	20240103	2370	1.27	20240102	3450	-30.43	20230209	1890	26.98	20231101	N	039310	500	90 억	187344	N	N	N	N
107	20240103	110431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2405	-10	5	-0.41	32787385	13716	35.07	2390	2440	2380	3135	1695	2415	2390.45	1.03	17	2465	2440	2405	2380	2345	2452	2392	91	720	500	1690	5	1	18121667	436	11.85	0.49	12	0.08	203.00	4896.00	3450	20230209	-30.29	1890	20231101	27.25	2440	-1.43	20240103	2370	1.48	20240102	3450	-30.29	20230209	1890	27.25	20231101	N	039310	500	90 억	187344	N	N	N	N
108	20240103	100431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2405	-10	5	-0.41	26170020	10954	28.01	2390	2440	2380	3135	1695	2415	2389.08	1.03	80	2465	2440	2405	2380	2345	2452	2392	91	720	500	1690	5	1	18121667	436	11.85	0.49	12	0.06	203.00	4896.00	3450	20230209	-30.29	1890	20231101	27.25	2440	-1.43	20240103	2370	1.48	20240102	3450	-30.29	20230209	1890	27.25	20231101	N	039310	500	90 억	187344	N	N	N	N
109	20240103	090431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2440	25	2	1.04	1934675	804	2.06	2390	2440	2390	3135	1695	2415	2406.31	1.03	-1	2465	2440	2405	2380	2345	2452	2392	91	720	500	1690	5	1	18121667	442	12.02	0.50	12	0.00	203.00	4896.00	3450	20230209	-29.28	1890	20231101	29.10	2440	0.00	20240103	2370	2.95	20240102	3450	-29.28	20230209	1890	29.10	20231101	N	039310	500	90 억	187344	N	N	N	N
110	20240102	160431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2415	45	2	1.90	93966210	39110	92.70	2400	2430	2370	3080	1660	2370	2402.61	1.03	-301	2500	2435	2355	2290	2210	2395	2250	91	710	500	1650	5	1	18121667	438	11.90	0.49	12	0.22	203.00	4896.00	3450	20230209	-30.00	1890	20231101	27.78	2430	-0.62	20240102	2370	1.90	20240102	3450	-30.00	20230209	1890	27.78	20231101	N	039310	500	90 억	187541	N	N	N	N
111	20240102	150430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2410	40	2	1.69	89639975	37317	88.45	2400	2430	2370	3080	1660	2370	2402.12	1.03	-304	2500	2435	2355	2290	2210	2395	2250	91	710	500	1650	5	1	18121667	437	11.87	0.49	12	0.21	203.00	4896.00	3450	20230209	-30.14	1890	20231101	27.51	2430	-0.82	20240102	2370	1.69	20240102	3450	-30.14	20230209	1890	27.51	20231101	N	039310	500	90 억	187541	N	N	N	N
112	20240102	140431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2415	45	2	1.90	78883710	32854	77.88	2400	2430	2370	3080	1660	2370	2401.04	1.03	-304	2500	2435	2355	2290	2210	2395	2250	91	710	500	1650	5	1	18121667	438	11.90	0.49	12	0.18	203.00	4896.00	3450	20230209	-30.00	1890	20231101	27.78	2430	-0.62	20240102	2370	1.90	20240102	3450	-30.00	20230209	1890	27.78	20231101	N	039310	500	90 억	187541	N	N	N	N
113	20240102	130429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2390	20	2	0.84	58837070	24529	58.14	2400	2430	2370	3080	1660	2370	2398.67	1.03	-296	2500	2435	2355	2290	2210	2395	2250	91	710	500	1650	5	1	18121667	433	11.77	0.49	12	0.14	203.00	4896.00	3450	20230209	-30.72	1890	20231101	26.46	2430	-1.65	20240102	2370	0.84	20240102	3450	-30.72	20230209	1890	26.46	20231101	N	039310	500	90 억	187541	N	N	N	N
114	20240102	120429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2385	15	2	0.63	55812155	23262	55.14	2400	2430	2370	3080	1660	2370	2399.28	1.03	-295	2500	2435	2355	2290	2210	2395	2250	91	710	500	1650	5	1	18121667	432	11.75	0.49	12	0.13	203.00	4896.00	3450	20230209	-30.87	1890	20231101	26.19	2430	-1.85	20240102	2370	0.63	20240102	3450	-30.87	20230209	1890	26.19	20231101	N	039310	500	90 억	187541	N	N	N	N
115	20240102	110428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2375	5	2	0.21	52655110	21934	51.99	2400	2430	2370	3080	1660	2370	2400.62	1.03	-190	2500	2435	2355	2290	2210	2395	2250	91	710	500	1650	5	1	18121667	430	11.70	0.49	12	0.12	203.00	4896.00	3450	20230209	-31.16	1890	20231101	25.66	2430	-2.26	20240102	2370	0.21	20240102	3450	-31.16	20230209	1890	25.66	20231101	N	039310	500	90 억	187541	N	N	N	N
116	20240102	100424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2390	20	2	0.84	18031015	7513	17.81	2400	2400	2390	3080	1660	2370	2399.98	1.03	-9	2500	2435	2355	2290	2210	2395	2250	91	710	500	1650	5	1	18121667	433	11.77	0.49	12	0.04	203.00	4896.00	3450	20230209	-30.72	1890	20231101	26.46	2400	-0.42	20240102	2390	0.00	20240102	3450	-30.72	20230209	1890	26.46	20231101	N	039310	500	90 억	187541	N	N	N	N
117	20240102	090419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2370	0	3	0.00	0	0	0.00	0	0	0	3080	1660	2370	0.00	1.03	0	2500	2435	2355	2290	2210	2395	2250	91	710	500	1650	5	1	18121667	429	11.67	0.48	12	0.00	203.00	4896.00	3450	20230209	-31.30	1890	20231101	25.40	0	0.00	0	0	0.00	0	3450	-31.30	20230209	1890	25.40	20231101	N	039310	500	90 억	187541	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History