KissMeData/372800/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	121226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7930	-10	5	-0.13	118388220	15146	24.03	7980	7980	7630	10320	5560	7940	7815.89	0.83	-1396	8400	8170	7910	7680	7420	8285	7795	30	2380	500	4920	10	1	6026990	478	-4.76	1.95	12	0.25	-1666.00	4075.00	14110	20230224	-43.80	6020	20231023	31.73	8140	-2.58	20240122	6890	15.09	20240105	14110	-43.80	20230224	6020	31.73	20231023	0.38	N	372800	500	30 억	49858	N	N	N	N
3	20240123	111220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7920	-20	5	-0.25	116917930	14960	23.73	7980	7980	7630	10320	5560	7940	7814.78	0.83	-1416	8400	8170	7910	7680	7420	8285	7795	30	2380	500	4920	10	1	6026990	477	-4.75	1.94	12	0.25	-1666.00	4075.00	14110	20230224	-43.87	6020	20231023	31.56	8140	-2.70	20240122	6890	14.95	20240105	14110	-43.87	20230224	6020	31.56	20231023	0.38	N	372800	500	30 억	49858	N	N	N	N
4	20240123	101221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7820	-120	5	-1.51	90727230	11633	18.46	7980	7980	7630	10320	5560	7940	7798.27	0.83	-1824	8400	8170	7910	7680	7420	8285	7795	30	2380	500	4920	10	1	6026990	471	-4.69	1.92	12	0.19	-1666.00	4075.00	14110	20230224	-44.58	6020	20231023	29.90	8140	-3.93	20240122	6890	13.50	20240105	14110	-44.58	20230224	6020	29.90	20231023	0.38	N	372800	500	30 억	49858	N	N	N	N
5	20240123	091221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7650	-290	5	-3.65	47987490	6158	9.77	7980	7980	7630	10320	5560	7940	7791.01	0.83	-2836	8400	8170	7910	7680	7420	8285	7795	30	2380	500	4920	10	1	6026990	461	-4.59	1.88	12	0.10	-1666.00	4075.00	14110	20230224	-45.78	6020	20231023	27.08	8140	-6.02	20240122	6890	11.03	20240105	14110	-45.78	20230224	6020	27.08	20231023	0.38	N	372800	500	30 억	49858	N	N	N	N
6	20240119	161213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7620	140	2	1.87	215597130	27973	144.44	7790	7790	7520	9720	5240	7480	7707.37	0.71	3919	8026	7752	7386	7112	6746	7570	6930	30	2240	500	4630	10	1	6026990	459	-4.57	1.87	12	0.46	-1666.00	4075.00	14110	20230224	-46.00	6020	20231023	26.58	8120	-6.16	20240116	6890	10.60	20240105	14110	-46.00	20230224	6020	26.58	20231023	0.38	N	372800	500	30 억	42682	N	N	N	N
7	20240119	151217	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7640	160	2	2.14	206063170	26730	138.03	7790	7790	7520	9720	5240	7480	7709.06	0.71	3937	8026	7752	7386	7112	6746	7570	6930	30	2240	500	4630	10	1	6026990	460	-4.59	1.87	12	0.44	-1666.00	4075.00	14110	20230224	-45.85	6020	20231023	26.91	8120	-5.91	20240116	6890	10.89	20240105	14110	-45.85	20230224	6020	26.91	20231023	0.38	N	372800	500	30 억	42682	N	N	N	N
8	20240119	141213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7650	170	2	2.27	185612550	24055	124.21	7790	7790	7520	9720	5240	7480	7716.17	0.71	3489	8026	7752	7386	7112	6746	7570	6930	30	2240	500	4630	10	1	6026990	461	-4.59	1.88	12	0.40	-1666.00	4075.00	14110	20230224	-45.78	6020	20231023	27.08	8120	-5.79	20240116	6890	11.03	20240105	14110	-45.78	20230224	6020	27.08	20231023	0.38	N	372800	500	30 억	42682	N	N	N	N
9	20240119	131214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7720	240	2	3.21	143041820	18547	95.77	7790	7790	7520	9720	5240	7480	7712.40	0.71	1962	8026	7752	7386	7112	6746	7570	6930	30	2240	500	4630	10	1	6026990	465	-4.63	1.89	12	0.31	-1666.00	4075.00	14110	20230224	-45.29	6020	20231023	28.24	8120	-4.93	20240116	6890	12.05	20240105	14110	-45.29	20230224	6020	28.24	20231023	0.38	N	372800	500	30 억	42682	N	N	N	N
10	20240119	121219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7700	220	2	2.94	102977450	13364	69.01	7790	7790	7520	9720	5240	7480	7705.59	0.71	1399	8026	7752	7386	7112	6746	7570	6930	30	2240	500	4630	10	1	6026990	464	-4.62	1.89	12	0.22	-1666.00	4075.00	14110	20230224	-45.43	6020	20231023	27.91	8120	-5.17	20240116	6890	11.76	20240105	14110	-45.43	20230224	6020	27.91	20231023	0.38	N	372800	500	30 억	42682	N	N	N	N
11	20240119	111218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7630	150	2	2.01	85117160	11028	56.95	7790	7790	7520	9720	5240	7480	7718.28	0.71	1589	8026	7752	7386	7112	6746	7570	6930	30	2240	500	4630	10	1	6026990	460	-4.58	1.87	12	0.18	-1666.00	4075.00	14110	20230224	-45.92	6020	20231023	26.74	8120	-6.03	20240116	6890	10.74	20240105	14110	-45.92	20230224	6020	26.74	20231023	0.38	N	372800	500	30 억	42682	N	N	N	N
12	20240119	101221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7690	210	2	2.81	72556890	9380	48.44	7790	7790	7520	9720	5240	7480	7735.28	0.71	1239	8026	7752	7386	7112	6746	7570	6930	30	2240	500	4630	10	1	6026990	463	-4.62	1.89	12	0.16	-1666.00	4075.00	14110	20230224	-45.50	6020	20231023	27.74	8120	-5.30	20240116	6890	11.61	20240105	14110	-45.50	20230224	6020	27.74	20231023	0.38	N	372800	500	30 억	42682	N	N	N	N
13	20240119	091215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7550	70	2	0.94	3512650	458	2.36	7790	7790	7520	9720	5240	7480	7669.54	0.71	0	8026	7752	7386	7112	6746	7570	6930	30	2240	500	4630	10	1	6026990	455	-4.53	1.85	12	0.01	-1666.00	4075.00	14110	20230224	-46.49	6020	20231023	25.42	8120	-7.02	20240116	6890	9.58	20240105	14110	-46.49	20230224	6020	25.42	20231023	0.38	N	372800	500	30 억	42682	N	N	N	N
14	20240118	161212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7480	-100	5	-1.32	143960070	19364	40.97	7580	7660	7020	9850	5310	7580	7434.42	0.67	2067	7960	7770	7610	7420	7260	7690	7340	30	2270	500	4690	10	1	6026990	451	-4.49	1.84	12	0.32	-1666.00	4075.00	14110	20230224	-46.99	6020	20231023	24.25	8120	-7.88	20240116	6890	8.56	20240105	14110	-46.99	20230224	6020	24.25	20231023	0.39	N	372800	500	30 억	40476	N	N	N	N
15	20240118	151212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7520	-60	5	-0.79	138768890	18669	39.50	7580	7660	7020	9850	5310	7580	7433.12	0.67	2017	7960	7770	7610	7420	7260	7690	7340	30	2270	500	4690	10	1	6026990	453	-4.51	1.85	12	0.31	-1666.00	4075.00	14110	20230224	-46.70	6020	20231023	24.92	8120	-7.39	20240116	6890	9.14	20240105	14110	-46.70	20230224	6020	24.92	20231023	0.39	N	372800	500	30 억	40476	N	N	N	N
16	20240118	141212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7380	-200	5	-2.64	135736150	18262	38.64	7580	7660	7020	9850	5310	7580	7432.71	0.67	2169	7960	7770	7610	7420	7260	7690	7340	30	2270	500	4690	10	1	6026990	445	-4.43	1.81	12	0.30	-1666.00	4075.00	14110	20230224	-47.70	6020	20231023	22.59	8120	-9.11	20240116	6890	7.11	20240105	14110	-47.70	20230224	6020	22.59	20231023	0.39	N	372800	500	30 억	40476	N	N	N	N
17	20240118	131210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7590	10	2	0.13	116594740	15711	33.24	7580	7660	7020	9850	5310	7580	7421.22	0.67	2401	7960	7770	7610	7420	7260	7690	7340	30	2270	500	4690	10	1	6026990	457	-4.56	1.86	12	0.26	-1666.00	4075.00	14110	20230224	-46.21	6020	20231023	26.08	8120	-6.53	20240116	6890	10.16	20240105	14110	-46.21	20230224	6020	26.08	20231023	0.39	N	372800	500	30 억	40476	N	N	N	N
18	20240118	121214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7420	-160	5	-2.11	91594230	12395	26.23	7580	7580	7020	9850	5310	7580	7389.61	0.67	2238	7960	7770	7610	7420	7260	7690	7340	30	2270	500	4690	10	1	6026990	447	-4.45	1.82	12	0.21	-1666.00	4075.00	14110	20230224	-47.41	6020	20231023	23.26	8120	-8.62	20240116	6890	7.69	20240105	14110	-47.41	20230224	6020	23.26	20231023	0.39	N	372800	500	30 억	40476	N	N	N	N
19	20240118	111213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7450	-130	5	-1.72	87564790	11852	25.08	7580	7580	7020	9850	5310	7580	7388.19	0.67	2473	7960	7770	7610	7420	7260	7690	7340	30	2270	500	4690	10	1	6026990	449	-4.47	1.83	12	0.20	-1666.00	4075.00	14110	20230224	-47.20	6020	20231023	23.75	8120	-8.25	20240116	6890	8.13	20240105	14110	-47.20	20230224	6020	23.75	20231023	0.39	N	372800	500	30 억	40476	N	N	N	N
20	20240118	101210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7500	-80	5	-1.06	77274540	10470	22.15	7580	7580	7020	9850	5310	7580	7380.57	0.67	2427	7960	7770	7610	7420	7260	7690	7340	30	2270	500	4690	10	1	6026990	452	-4.50	1.84	12	0.17	-1666.00	4075.00	14110	20230224	-46.85	6020	20231023	24.58	8120	-7.64	20240116	6890	8.85	20240105	14110	-46.85	20230224	6020	24.58	20231023	0.39	N	372800	500	30 억	40476	N	N	N	N
21	20240118	091210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7290	-290	5	-3.83	58621550	7948	16.82	7580	7580	7020	9850	5310	7580	7375.64	0.67	2249	7960	7770	7610	7420	7260	7690	7340	30	2270	500	4690	10	1	6026990	439	-4.38	1.79	12	0.13	-1666.00	4075.00	14110	20230224	-48.33	6020	20231023	21.10	8120	-10.22	20240116	6890	5.81	20240105	14110	-48.33	20230224	6020	21.10	20231023	0.39	N	372800	500	30 억	40476	N	N	N	N
22	20240117	161208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7580	130	2	1.74	359719340	47240	26.43	7620	7800	7450	9680	5220	7450	7614.72	0.78	-7036	8476	7962	7606	7092	6736	8220	7350	30	2230	500	4610	10	1	6026990	457	-4.55	1.86	12	0.78	-1666.00	4075.00	14110	20230224	-46.28	6020	20231023	25.91	8120	-6.65	20240116	6890	10.01	20240105	14110	-46.28	20230224	6020	25.91	20231023	0.40	N	372800	500	30 억	47216	N	N	N	N
23	20240117	151212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7550	100	2	1.34	337036500	44232	24.75	7620	7800	7450	9680	5220	7450	7619.74	0.78	-6833	8476	7962	7606	7092	6736	8220	7350	30	2230	500	4610	10	1	6026990	455	-4.53	1.85	12	0.73	-1666.00	4075.00	14110	20230224	-46.49	6020	20231023	25.42	8120	-7.02	20240116	6890	9.58	20240105	14110	-46.49	20230224	6020	25.42	20231023	0.40	N	372800	500	30 억	47216	N	N	N	N
24	20240117	141208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7630	180	2	2.42	302518550	39694	22.21	7620	7800	7450	9680	5220	7450	7621.27	0.78	-4976	8476	7962	7606	7092	6736	8220	7350	30	2230	500	4610	10	1	6026990	460	-4.58	1.87	12	0.66	-1666.00	4075.00	14110	20230224	-45.92	6020	20231023	26.74	8120	-6.03	20240116	6890	10.74	20240105	14110	-45.92	20230224	6020	26.74	20231023	0.40	N	372800	500	30 억	47216	N	N	N	N
25	20240117	131208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7480	30	2	0.40	276782590	36291	20.30	7620	7800	7450	9680	5220	7450	7626.76	0.78	-4949	8476	7962	7606	7092	6736	8220	7350	30	2230	500	4610	10	1	6026990	451	-4.49	1.84	12	0.60	-1666.00	4075.00	14110	20230224	-46.99	6020	20231023	24.25	8120	-7.88	20240116	6890	8.56	20240105	14110	-46.99	20230224	6020	24.25	20231023	0.40	N	372800	500	30 억	47216	N	N	N	N
26	20240117	121211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7540	90	2	1.21	260627460	34135	19.10	7620	7800	7450	9680	5220	7450	7635.20	0.78	-4929	8476	7962	7606	7092	6736	8220	7350	30	2230	500	4610	10	1	6026990	454	-4.53	1.85	12	0.57	-1666.00	4075.00	14110	20230224	-46.56	6020	20231023	25.25	8120	-7.14	20240116	6890	9.43	20240105	14110	-46.56	20230224	6020	25.25	20231023	0.40	N	372800	500	30 억	47216	N	N	N	N
27	20240117	111212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7550	100	2	1.34	229854380	30057	16.82	7620	7800	7450	9680	5220	7450	7647.28	0.78	-4953	8476	7962	7606	7092	6736	8220	7350	30	2230	500	4610	10	1	6026990	455	-4.53	1.85	12	0.50	-1666.00	4075.00	14110	20230224	-46.49	6020	20231023	25.42	8120	-7.02	20240116	6890	9.58	20240105	14110	-46.49	20230224	6020	25.42	20231023	0.40	N	372800	500	30 억	47216	N	N	N	N
28	20240117	101208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7570	120	2	1.61	212472520	27776	15.54	7620	7800	7450	9680	5220	7450	7649.50	0.78	-4899	8476	7962	7606	7092	6736	8220	7350	30	2230	500	4610	10	1	6026990	456	-4.54	1.86	12	0.46	-1666.00	4075.00	14110	20230224	-46.35	6020	20231023	25.75	8120	-6.77	20240116	6890	9.87	20240105	14110	-46.35	20230224	6020	25.75	20231023	0.40	N	372800	500	30 억	47216	N	N	N	N
29	20240117	091212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7610	160	2	2.15	107798840	13964	7.81	7620	7800	7610	9680	5220	7450	7719.77	0.78	-2610	8476	7962	7606	7092	6736	8220	7350	30	2230	500	4610	10	1	6026990	459	-4.57	1.87	12	0.23	-1666.00	4075.00	14110	20230224	-46.07	6020	20231023	26.41	8120	-6.28	20240116	6890	10.45	20240105	14110	-46.07	20230224	6020	26.41	20231023	0.40	N	372800	500	30 억	47216	N	N	N	N
30	20240116	161206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7450	350	2	4.93	1360477980	177937	2343.74	7390	8120	7250	9230	4970	7100	7645.84	0.69	8095	7300	7200	7120	7020	6940	7160	6980	30	2130	500	4400	10	1	6026990	449	-4.47	1.83	12	2.95	-1666.00	4075.00	14110	20230224	-47.20	6020	20231023	23.75	8120	-8.25	20240116	6890	8.13	20240105	14110	-47.20	20230224	6020	23.75	20231023	0.40	N	372800	500	30 억	41680	N	N	N	N
31	20240116	151203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7380	280	2	3.94	1342591800	175531	2312.05	7390	8120	7250	9230	4970	7100	7648.74	0.69	8029	7300	7200	7120	7020	6940	7160	6980	30	2130	500	4400	10	1	6026990	445	-4.43	1.81	12	2.91	-1666.00	4075.00	14110	20230224	-47.70	6020	20231023	22.59	8120	-9.11	20240116	6890	7.11	20240105	14110	-47.70	20230224	6020	22.59	20231023	0.40	N	372800	500	30 억	41680	N	N	N	N
32	20240116	141207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7340	240	2	3.38	1315486420	171851	2263.58	7390	8120	7250	9230	4970	7100	7654.81	0.69	8020	7300	7200	7120	7020	6940	7160	6980	30	2130	500	4400	10	1	6026990	442	-4.41	1.80	12	2.85	-1666.00	4075.00	14110	20230224	-47.98	6020	20231023	21.93	8120	-9.61	20240116	6890	6.53	20240105	14110	-47.98	20230224	6020	21.93	20231023	0.40	N	372800	500	30 억	41680	N	N	N	N
33	20240116	131207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7470	370	2	5.21	1230797940	160373	2112.39	7390	8120	7250	9230	4970	7100	7674.60	0.69	6969	7300	7200	7120	7020	6940	7160	6980	30	2130	500	4400	10	1	6026990	450	-4.48	1.83	12	2.66	-1666.00	4075.00	14110	20230224	-47.06	6020	20231023	24.09	8120	-8.00	20240116	6890	8.42	20240105	14110	-47.06	20230224	6020	24.09	20231023	0.40	N	372800	500	30 억	41680	N	N	N	N
34	20240116	121204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7540	440	2	6.20	1202173960	156551	2062.05	7390	8120	7250	9230	4970	7100	7679.12	0.69	5669	7300	7200	7120	7020	6940	7160	6980	30	2130	500	4400	10	1	6026990	454	-4.53	1.85	12	2.60	-1666.00	4075.00	14110	20230224	-46.56	6020	20231023	25.25	8120	-7.14	20240116	6890	9.43	20240105	14110	-46.56	20230224	6020	25.25	20231023	0.40	N	372800	500	30 억	41680	N	N	N	N
35	20240116	111204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7550	450	2	6.34	1016545800	132303	1742.66	7390	8120	7250	9230	4970	7100	7683.47	0.69	4234	7300	7200	7120	7020	6940	7160	6980	30	2130	500	4400	10	1	6026990	455	-4.53	1.85	12	2.20	-1666.00	4075.00	14110	20230224	-46.49	6020	20231023	25.42	8120	-7.02	20240116	6890	9.58	20240105	14110	-46.49	20230224	6020	25.42	20231023	0.40	N	372800	500	30 억	41680	N	N	N	N
36	20240116	101205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7400	300	2	4.23	961925690	125004	1646.52	7390	8120	7250	9230	4970	7100	7695.16	0.69	2988	7300	7200	7120	7020	6940	7160	6980	30	2130	500	4400	10	1	6026990	446	-4.44	1.82	12	2.07	-1666.00	4075.00	14110	20230224	-47.55	6020	20231023	22.92	8120	-8.87	20240116	6890	7.40	20240105	14110	-47.55	20230224	6020	22.92	20231023	0.40	N	372800	500	30 억	41680	N	N	N	N
37	20240116	091202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7430	330	2	4.65	70209060	9525	125.46	7390	7450	7250	9230	4970	7100	7371.03	0.69	176	7300	7200	7120	7020	6940	7160	6980	30	2130	500	4400	10	1	6026990	448	-4.46	1.82	12	0.16	-1666.00	4075.00	14110	20230224	-47.34	6020	20231023	23.42	7890	-5.83	20240109	6890	7.84	20240105	14110	-47.34	20230224	6020	23.42	20231023	0.40	N	372800	500	30 억	41680	N	N	N	N
38	20240115	161201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	-120	5	-1.66	53968210	7583	44.92	7220	7220	7040	9380	5060	7220	7117.00	0.69	354	7573	7396	7263	7086	6953	7330	7020	30	2160	500	4470	10	1	6026990	428	-4.26	1.74	12	0.13	-1666.00	4075.00	14110	20230224	-49.68	6020	20231023	17.94	7890	-10.01	20240109	6890	3.05	20240105	14110	-49.68	20230224	6020	17.94	20231023	0.43	N	372800	500	30 억	41319	N	N	N	N
39	20240115	151201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7080	-140	5	-1.94	40164750	5632	33.36	7220	7220	7040	9380	5060	7220	7131.53	0.69	370	7573	7396	7263	7086	6953	7330	7020	30	2160	500	4470	10	1	6026990	427	-4.25	1.74	12	0.09	-1666.00	4075.00	14110	20230224	-49.82	6020	20231023	17.61	7890	-10.27	20240109	6890	2.76	20240105	14110	-49.82	20230224	6020	17.61	20231023	0.43	N	372800	500	30 억	41319	N	N	N	N
40	20240115	141201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7110	-110	5	-1.52	36073370	5056	29.95	7220	7220	7040	9380	5060	7220	7134.76	0.69	408	7573	7396	7263	7086	6953	7330	7020	30	2160	500	4470	10	1	6026990	429	-4.27	1.74	12	0.08	-1666.00	4075.00	14110	20230224	-49.61	6020	20231023	18.11	7890	-9.89	20240109	6890	3.19	20240105	14110	-49.61	20230224	6020	18.11	20231023	0.43	N	372800	500	30 억	41319	N	N	N	N
41	20240115	131201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7140	-80	5	-1.11	34128380	4783	28.33	7220	7220	7040	9380	5060	7220	7135.35	0.69	448	7573	7396	7263	7086	6953	7330	7020	30	2160	500	4470	10	1	6026990	430	-4.29	1.75	12	0.08	-1666.00	4075.00	14110	20230224	-49.40	6020	20231023	18.60	7890	-9.51	20240109	6890	3.63	20240105	14110	-49.40	20230224	6020	18.60	20231023	0.43	N	372800	500	30 억	41319	N	N	N	N
42	20240115	121201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7140	-80	5	-1.11	31638620	4433	26.26	7220	7220	7040	9380	5060	7220	7137.07	0.69	470	7573	7396	7263	7086	6953	7330	7020	30	2160	500	4470	10	1	6026990	430	-4.29	1.75	12	0.07	-1666.00	4075.00	14110	20230224	-49.40	6020	20231023	18.60	7890	-9.51	20240109	6890	3.63	20240105	14110	-49.40	20230224	6020	18.60	20231023	0.43	N	372800	500	30 억	41319	N	N	N	N
43	20240115	111201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7180	-40	5	-0.55	16668860	2322	13.75	7220	7220	7110	9380	5060	7220	7178.66	0.69	-100	7573	7396	7263	7086	6953	7330	7020	30	2160	500	4470	10	1	6026990	433	-4.31	1.76	12	0.04	-1666.00	4075.00	14110	20230224	-49.11	6020	20231023	19.27	7890	-9.00	20240109	6890	4.21	20240105	14110	-49.11	20230224	6020	19.27	20231023	0.43	N	372800	500	30 억	41319	N	N	N	N
44	20240115	101156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7190	-30	5	-0.42	13042390	1816	10.76	7220	7220	7110	9380	5060	7220	7181.93	0.69	53	7573	7396	7263	7086	6953	7330	7020	30	2160	500	4470	10	1	6026990	433	-4.32	1.76	12	0.03	-1666.00	4075.00	14110	20230224	-49.04	6020	20231023	19.44	7890	-8.87	20240109	6890	4.35	20240105	14110	-49.04	20230224	6020	19.44	20231023	0.43	N	372800	500	30 억	41319	N	N	N	N
45	20240115	091159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	-100	5	-1.39	1819360	254	1.50	7220	7220	7110	9380	5060	7220	7162.83	0.69	30	7573	7396	7263	7086	6953	7330	7020	30	2160	500	4470	10	1	6026990	429	-4.27	1.75	12	0.00	-1666.00	4075.00	14110	20230224	-49.54	6020	20231023	18.27	7890	-9.76	20240109	6890	3.34	20240105	14110	-49.54	20230224	6020	18.27	20231023	0.43	N	372800	500	30 억	41319	N	N	N	N
46	20240112	161210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7220	-290	5	-3.86	122107040	16881	45.87	7400	7440	7130	9760	5260	7510	7233.40	0.70	-1048	7856	7682	7486	7312	7116	7770	7400	30	2250	500	4650	10	1	6026990	435	-4.33	1.77	12	0.28	-1666.00	4075.00	14110	20230224	-48.83	6020	20231023	19.93	7890	-8.49	20240109	6890	4.79	20240105	14110	-48.83	20230224	6020	19.93	20231023	0.46	N	372800	500	30 억	42367	N	N	N	N
47	20240112	151158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7200	-310	5	-4.13	119630640	16538	44.94	7400	7440	7130	9760	5260	7510	7233.68	0.70	-877	7856	7682	7486	7312	7116	7770	7400	30	2250	500	4650	10	1	6026990	434	-4.32	1.77	12	0.27	-1666.00	4075.00	14110	20230224	-48.97	6020	20231023	19.60	7890	-8.75	20240109	6890	4.50	20240105	14110	-48.97	20230224	6020	19.60	20231023	0.46	N	372800	500	30 억	42367	N	N	N	N
48	20240112	141157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7220	-290	5	-3.86	113085870	15624	42.46	7400	7440	7130	9760	5260	7510	7237.96	0.70	-716	7856	7682	7486	7312	7116	7770	7400	30	2250	500	4650	10	1	6026990	435	-4.33	1.77	12	0.26	-1666.00	4075.00	14110	20230224	-48.83	6020	20231023	19.93	7890	-8.49	20240109	6890	4.79	20240105	14110	-48.83	20230224	6020	19.93	20231023	0.46	N	372800	500	30 억	42367	N	N	N	N
49	20240112	131152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7200	-310	5	-4.13	80122220	11025	29.96	7400	7440	7180	9760	5260	7510	7267.32	0.70	160	7856	7682	7486	7312	7116	7770	7400	30	2250	500	4650	10	1	6026990	434	-4.32	1.77	12	0.18	-1666.00	4075.00	14110	20230224	-48.97	6020	20231023	19.60	7890	-8.75	20240109	6890	4.50	20240105	14110	-48.97	20230224	6020	19.60	20231023	0.46	N	372800	500	30 억	42367	N	N	N	N
50	20240112	121156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7220	-290	5	-3.86	77382340	10645	28.93	7400	7440	7180	9760	5260	7510	7269.36	0.70	153	7856	7682	7486	7312	7116	7770	7400	30	2250	500	4650	10	1	6026990	435	-4.33	1.77	12	0.18	-1666.00	4075.00	14110	20230224	-48.83	6020	20231023	19.93	7890	-8.49	20240109	6890	4.79	20240105	14110	-48.83	20230224	6020	19.93	20231023	0.46	N	372800	500	30 억	42367	N	N	N	N
51	20240112	111151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7240	-270	5	-3.60	65677930	9017	24.50	7400	7440	7200	9760	5260	7510	7283.79	0.70	0	7856	7682	7486	7312	7116	7770	7400	30	2250	500	4650	10	1	6026990	436	-4.35	1.78	12	0.15	-1666.00	4075.00	14110	20230224	-48.69	6020	20231023	20.27	7890	-8.24	20240109	6890	5.08	20240105	14110	-48.69	20230224	6020	20.27	20231023	0.46	N	372800	500	30 억	42367	N	N	N	N
52	20240112	101151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7290	-220	5	-2.93	51267180	7025	19.09	7400	7440	7240	9760	5260	7510	7297.82	0.70	-212	7856	7682	7486	7312	7116	7770	7400	30	2250	500	4650	10	1	6026990	439	-4.38	1.79	12	0.12	-1666.00	4075.00	14110	20230224	-48.33	6020	20231023	21.10	7890	-7.60	20240109	6890	5.81	20240105	14110	-48.33	20230224	6020	21.10	20231023	0.46	N	372800	500	30 억	42367	N	N	N	N
53	20240112	091154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7420	-90	5	-1.20	7228760	978	2.66	7400	7440	7370	9760	5260	7510	7391.37	0.70	185	7856	7682	7486	7312	7116	7770	7400	30	2250	500	4650	10	1	6026990	447	-4.45	1.82	12	0.02	-1666.00	4075.00	14110	20230224	-47.41	6020	20231023	23.26	7890	-5.96	20240109	6890	7.69	20240105	14110	-47.41	20230224	6020	23.26	20231023	0.46	N	372800	500	30 억	42367	N	N	N	N
54	20240111	161145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7510	160	2	2.18	277131980	36800	239.93	7330	7660	7290	9550	5150	7350	7530.76	0.71	-238	7623	7486	7333	7196	7043	7555	7265	30	2200	500	4550	10	1	6026990	453	-4.51	1.84	12	0.61	-1666.00	4075.00	14110	20230224	-46.78	6020	20231023	24.75	7890	-4.82	20240109	6890	9.00	20240105	14110	-46.78	20230224	6020	24.75	20231023	0.45	N	372800	500	30 억	42605	N	N	N	N
55	20240111	151154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7460	110	2	1.50	271370710	36029	234.90	7330	7660	7290	9550	5150	7350	7532.01	0.71	-226	7623	7486	7333	7196	7043	7555	7265	30	2200	500	4550	10	1	6026990	450	-4.48	1.83	12	0.60	-1666.00	4075.00	14110	20230224	-47.13	6020	20231023	23.92	7890	-5.45	20240109	6890	8.27	20240105	14110	-47.13	20230224	6020	23.92	20231023	0.45	N	372800	500	30 억	42605	N	N	N	N
56	20240111	141149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7470	120	2	1.63	254626110	33786	220.28	7330	7660	7290	9550	5150	7350	7536.44	0.71	-271	7623	7486	7333	7196	7043	7555	7265	30	2200	500	4550	10	1	6026990	450	-4.48	1.83	12	0.56	-1666.00	4075.00	14110	20230224	-47.06	6020	20231023	24.09	7890	-5.32	20240109	6890	8.42	20240105	14110	-47.06	20230224	6020	24.09	20231023	0.45	N	372800	500	30 억	42605	N	N	N	N
57	20240111	131148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7430	80	2	1.09	246434800	32687	213.11	7330	7660	7290	9550	5150	7350	7539.23	0.71	-345	7623	7486	7333	7196	7043	7555	7265	30	2200	500	4550	10	1	6026990	448	-4.46	1.82	12	0.54	-1666.00	4075.00	14110	20230224	-47.34	6020	20231023	23.42	7890	-5.83	20240109	6890	7.84	20240105	14110	-47.34	20230224	6020	23.42	20231023	0.45	N	372800	500	30 억	42605	N	N	N	N
58	20240111	121148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7580	230	2	3.13	215197540	28540	186.07	7330	7660	7290	9550	5150	7350	7540.21	0.71	-670	7623	7486	7333	7196	7043	7555	7265	30	2200	500	4550	10	1	6026990	457	-4.55	1.86	12	0.47	-1666.00	4075.00	14110	20230224	-46.28	6020	20231023	25.91	7890	-3.93	20240109	6890	10.01	20240105	14110	-46.28	20230224	6020	25.91	20231023	0.45	N	372800	500	30 억	42605	N	N	N	N
59	20240111	111150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7500	150	2	2.04	174164560	23100	150.61	7330	7660	7290	9550	5150	7350	7539.59	0.71	-857	7623	7486	7333	7196	7043	7555	7265	30	2200	500	4550	10	1	6026990	452	-4.50	1.84	12	0.38	-1666.00	4075.00	14110	20230224	-46.85	6020	20231023	24.58	7890	-4.94	20240109	6890	8.85	20240105	14110	-46.85	20230224	6020	24.58	20231023	0.45	N	372800	500	30 억	42605	N	N	N	N
60	20240111	101148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7460	110	2	1.50	55039620	7396	48.22	7330	7600	7290	9550	5150	7350	7441.81	0.71	34	7623	7486	7333	7196	7043	7555	7265	30	2200	500	4550	10	1	6026990	450	-4.48	1.83	12	0.12	-1666.00	4075.00	14110	20230224	-47.13	6020	20231023	23.92	7890	-5.45	20240109	6890	8.27	20240105	14110	-47.13	20230224	6020	23.92	20231023	0.45	N	372800	500	30 억	42605	N	N	N	N
61	20240111	091149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7380	30	2	0.41	8108050	1095	7.14	7330	7450	7330	9550	5150	7350	7404.61	0.71	5	7623	7486	7333	7196	7043	7555	7265	30	2200	500	4550	10	1	6026990	445	-4.43	1.81	12	0.02	-1666.00	4075.00	14110	20230224	-47.70	6020	20231023	22.59	7890	-6.46	20240109	6890	7.11	20240105	14110	-47.70	20230224	6020	22.59	20231023	0.45	N	372800	500	30 억	42605	N	N	N	N
62	20240110	161144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7350	100	2	1.38	112547660	15338	38.73	7310	7470	7180	9420	5080	7250	7337.84	0.72	-593	8156	7702	7436	6982	6716	7570	6850	30	2170	500	4490	10	1	6026990	443	-4.41	1.80	12	0.25	-1666.00	4075.00	14110	20230224	-47.91	6020	20231023	22.09	7890	-6.84	20240109	6890	6.68	20240105	14110	-47.91	20230224	6020	22.09	20231023	0.44	N	372800	500	30 억	43198	N	N	N	N
63	20240110	151147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7360	110	2	1.52	109407670	14912	37.66	7310	7470	7180	9420	5080	7250	7336.89	0.72	-609	8156	7702	7436	6982	6716	7570	6850	30	2170	500	4490	10	1	6026990	444	-4.42	1.81	12	0.25	-1666.00	4075.00	14110	20230224	-47.84	6020	20231023	22.26	7890	-6.72	20240109	6890	6.82	20240105	14110	-47.84	20230224	6020	22.26	20231023	0.44	N	372800	500	30 억	43198	N	N	N	N
64	20240110	141148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7310	60	2	0.83	88212010	12045	30.42	7310	7460	7180	9420	5080	7250	7323.54	0.72	-847	8156	7702	7436	6982	6716	7570	6850	30	2170	500	4490	10	1	6026990	441	-4.39	1.79	12	0.20	-1666.00	4075.00	14110	20230224	-48.19	6020	20231023	21.43	7890	-7.35	20240109	6890	6.10	20240105	14110	-48.19	20230224	6020	21.43	20231023	0.44	N	372800	500	30 억	43198	N	N	N	N
65	20240110	131145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7340	90	2	1.24	78820870	10760	27.17	7310	7460	7180	9420	5080	7250	7325.37	0.72	-661	8156	7702	7436	6982	6716	7570	6850	30	2170	500	4490	10	1	6026990	442	-4.41	1.80	12	0.18	-1666.00	4075.00	14110	20230224	-47.98	6020	20231023	21.93	7890	-6.97	20240109	6890	6.53	20240105	14110	-47.98	20230224	6020	21.93	20231023	0.44	N	372800	500	30 억	43198	N	N	N	N
66	20240110	121147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7340	90	2	1.24	74227090	10133	25.59	7310	7460	7180	9420	5080	7250	7325.29	0.72	-657	8156	7702	7436	6982	6716	7570	6850	30	2170	500	4490	10	1	6026990	442	-4.41	1.80	12	0.17	-1666.00	4075.00	14110	20230224	-47.98	6020	20231023	21.93	7890	-6.97	20240109	6890	6.53	20240105	14110	-47.98	20230224	6020	21.93	20231023	0.44	N	372800	500	30 억	43198	N	N	N	N
67	20240110	111146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7310	60	2	0.83	70289880	9599	24.24	7310	7460	7180	9420	5080	7250	7322.63	0.72	-716	8156	7702	7436	6982	6716	7570	6850	30	2170	500	4490	10	1	6026990	441	-4.39	1.79	12	0.16	-1666.00	4075.00	14110	20230224	-48.19	6020	20231023	21.43	7890	-7.35	20240109	6890	6.10	20240105	14110	-48.19	20230224	6020	21.43	20231023	0.44	N	372800	500	30 억	43198	N	N	N	N
68	20240110	101144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7280	30	2	0.41	38655790	5302	13.39	7310	7380	7180	9420	5080	7250	7290.80	0.72	-1357	8156	7702	7436	6982	6716	7570	6850	30	2170	500	4490	10	1	6026990	439	-4.37	1.79	12	0.09	-1666.00	4075.00	14110	20230224	-48.41	6020	20231023	20.93	7890	-7.73	20240109	6890	5.66	20240105	14110	-48.41	20230224	6020	20.93	20231023	0.44	N	372800	500	30 억	43198	N	N	N	N
69	20240110	091145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7180	-70	5	-0.97	21227210	2913	7.36	7310	7310	7180	9420	5080	7250	7287.07	0.72	-894	8156	7702	7436	6982	6716	7570	6850	30	2170	500	4490	10	1	6026990	433	-4.31	1.76	12	0.05	-1666.00	4075.00	14110	20230224	-49.11	6020	20231023	19.27	7890	-9.00	20240109	6890	4.21	20240105	14110	-49.11	20230224	6020	19.27	20231023	0.44	N	372800	500	30 억	43198	N	N	N	N
70	20240109	161141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7250	120	2	1.68	291089560	39299	277.34	7390	7890	7170	9260	5000	7130	7407.15	0.73	-960	7403	7266	7183	7046	6963	7225	7005	30	2130	500	4420	10	1	6026990	437	-4.35	1.78	12	0.65	-1666.00	4075.00	14110	20230224	-48.62	6020	20231023	20.43	7890	-8.11	20240109	6890	5.22	20240105	14110	-48.62	20230224	6020	20.43	20231023	0.45	N	372800	500	30 억	44031	N	N	N	N
71	20240109	151144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7200	70	2	0.98	286551180	38671	272.91	7390	7890	7170	9260	5000	7130	7409.98	0.73	-1038	7403	7266	7183	7046	6963	7225	7005	30	2130	500	4420	10	1	6026990	434	-4.32	1.77	12	0.64	-1666.00	4075.00	14110	20230224	-48.97	6020	20231023	19.60	7890	-8.75	20240109	6890	4.50	20240105	14110	-48.97	20230224	6020	19.60	20231023	0.45	N	372800	500	30 억	44031	N	N	N	N
72	20240109	141142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7240	110	2	1.54	277100050	37359	263.65	7390	7890	7170	9260	5000	7130	7417.22	0.73	-1354	7403	7266	7183	7046	6963	7225	7005	30	2130	500	4420	10	1	6026990	436	-4.35	1.78	12	0.62	-1666.00	4075.00	14110	20230224	-48.69	6020	20231023	20.27	7890	-8.24	20240109	6890	5.08	20240105	14110	-48.69	20230224	6020	20.27	20231023	0.45	N	372800	500	30 억	44031	N	N	N	N
73	20240109	131142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7200	70	2	0.98	273411250	36847	260.04	7390	7890	7170	9260	5000	7130	7420.18	0.73	-1391	7403	7266	7183	7046	6963	7225	7005	30	2130	500	4420	10	1	6026990	434	-4.32	1.77	12	0.61	-1666.00	4075.00	14110	20230224	-48.97	6020	20231023	19.60	7890	-8.75	20240109	6890	4.50	20240105	14110	-48.97	20230224	6020	19.60	20231023	0.45	N	372800	500	30 억	44031	N	N	N	N
74	20240109	121152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7330	200	2	2.81	259327330	34899	246.29	7390	7890	7170	9260	5000	7130	7430.80	0.73	-1672	7403	7266	7183	7046	6963	7225	7005	30	2130	500	4420	10	1	6026990	442	-4.40	1.80	12	0.58	-1666.00	4075.00	14110	20230224	-48.05	6020	20231023	21.76	7890	-7.10	20240109	6890	6.39	20240105	14110	-48.05	20230224	6020	21.76	20231023	0.45	N	372800	500	30 억	44031	N	N	N	N
75	20240109	111146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7230	100	2	1.40	238340330	32016	225.94	7390	7890	7170	9260	5000	7130	7444.41	0.73	-1614	7403	7266	7183	7046	6963	7225	7005	30	2130	500	4420	10	1	6026990	436	-4.34	1.77	12	0.53	-1666.00	4075.00	14110	20230224	-48.76	6020	20231023	20.10	7890	-8.37	20240109	6890	4.93	20240105	14110	-48.76	20230224	6020	20.10	20231023	0.45	N	372800	500	30 억	44031	N	N	N	N
76	20240109	101144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7190	60	2	0.84	228861130	30707	216.70	7390	7890	7170	9260	5000	7130	7453.06	0.73	-1611	7403	7266	7183	7046	6963	7225	7005	30	2130	500	4420	10	1	6026990	433	-4.32	1.76	12	0.51	-1666.00	4075.00	14110	20230224	-49.04	6020	20231023	19.44	7890	-8.87	20240109	6890	4.35	20240105	14110	-49.04	20230224	6020	19.44	20231023	0.45	N	372800	500	30 억	44031	N	N	N	N
77	20240109	091144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7380	250	2	3.51	148130570	19527	137.81	7390	7890	7350	9260	5000	7130	7585.94	0.73	-3284	7403	7266	7183	7046	6963	7225	7005	30	2130	500	4420	10	1	6026990	445	-4.43	1.81	12	0.32	-1666.00	4075.00	14110	20230224	-47.70	6020	20231023	22.59	7890	-6.46	20240109	6890	7.11	20240105	14110	-47.70	20230224	6020	22.59	20231023	0.45	N	372800	500	30 억	44031	N	N	N	N
78	20240108	161140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7130	-70	5	-0.97	102232970	14159	111.39	7260	7320	7100	9360	5040	7200	7220.35	0.74	-372	7406	7302	7096	6992	6786	7355	7045	30	2160	500	4460	10	1	6026990	430	-4.28	1.75	12	0.23	-1666.00	4075.00	14110	20230224	-49.47	6020	20231023	18.44	7320	-2.60	20240108	6890	3.48	20240105	14110	-49.47	20230224	6020	18.44	20231023	0.45	N	372800	500	30 억	44428	N	N	N	N
79	20240108	151142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7140	-60	5	-0.83	100207550	13875	109.16	7260	7320	7100	9360	5040	7200	7222.17	0.74	-195	7406	7302	7096	6992	6786	7355	7045	30	2160	500	4460	10	1	6026990	430	-4.29	1.75	12	0.23	-1666.00	4075.00	14110	20230224	-49.40	6020	20231023	18.60	7320	-2.46	20240108	6890	3.63	20240105	14110	-49.40	20230224	6020	18.60	20231023	0.45	N	372800	500	30 억	44428	N	N	N	N
80	20240108	141142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7180	-20	5	-0.28	94074690	13019	102.42	7260	7320	7100	9360	5040	7200	7225.95	0.74	244	7406	7302	7096	6992	6786	7355	7045	30	2160	500	4460	10	1	6026990	433	-4.31	1.76	12	0.22	-1666.00	4075.00	14110	20230224	-49.11	6020	20231023	19.27	7320	-1.91	20240108	6890	4.21	20240105	14110	-49.11	20230224	6020	19.27	20231023	0.45	N	372800	500	30 억	44428	N	N	N	N
81	20240108	131141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	-100	5	-1.39	88041830	12174	95.78	7260	7320	7100	9360	5040	7200	7231.96	0.74	193	7406	7302	7096	6992	6786	7355	7045	30	2160	500	4460	10	1	6026990	428	-4.26	1.74	12	0.20	-1666.00	4075.00	14110	20230224	-49.68	6020	20231023	17.94	7320	-3.01	20240108	6890	3.05	20240105	14110	-49.68	20230224	6020	17.94	20231023	0.45	N	372800	500	30 억	44428	N	N	N	N
82	20240108	121142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7190	-10	5	-0.14	77619600	10714	84.29	7260	7320	7180	9360	5040	7200	7244.69	0.74	276	7406	7302	7096	6992	6786	7355	7045	30	2160	500	4460	10	1	6026990	433	-4.32	1.76	12	0.18	-1666.00	4075.00	14110	20230224	-49.04	6020	20231023	19.44	7320	-1.78	20240108	6890	4.35	20240105	14110	-49.04	20230224	6020	19.44	20231023	0.45	N	372800	500	30 억	44428	N	N	N	N
83	20240108	111143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7240	40	2	0.56	66055960	9109	71.66	7260	7320	7200	9360	5040	7200	7251.72	0.74	278	7406	7302	7096	6992	6786	7355	7045	30	2160	500	4460	10	1	6026990	436	-4.35	1.78	12	0.15	-1666.00	4075.00	14110	20230224	-48.69	6020	20231023	20.27	7320	-1.09	20240108	6890	5.08	20240105	14110	-48.69	20230224	6020	20.27	20231023	0.45	N	372800	500	30 억	44428	N	N	N	N
84	20240108	101143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7290	90	2	1.25	47810760	6591	51.85	7260	7320	7200	9360	5040	7200	7253.95	0.74	232	7406	7302	7096	6992	6786	7355	7045	30	2160	500	4460	10	1	6026990	439	-4.38	1.79	12	0.11	-1666.00	4075.00	14110	20230224	-48.33	6020	20231023	21.10	7320	-0.41	20240108	6890	5.81	20240105	14110	-48.33	20230224	6020	21.10	20231023	0.45	N	372800	500	30 억	44428	N	N	N	N
85	20240108	091139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7230	30	2	0.42	680460	94	0.74	7260	7260	7220	9360	5040	7200	7238.94	0.74	-68	7406	7302	7096	6992	6786	7355	7045	30	2160	500	4460	10	1	6026990	436	-4.34	1.77	12	0.00	-1666.00	4075.00	14110	20230224	-48.76	6020	20231023	20.10	7260	-0.41	20240108	6890	4.93	20240105	14110	-48.76	20230224	6020	20.10	20231023	0.45	N	372800	500	30 억	44428	N	N	N	N
86	20240105	161140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7200	240	2	3.45	89966250	12710	169.44	6960	7200	6890	9040	4880	6960	7078.34	0.71	1798	7133	7046	6983	6896	6833	7015	6865	30	2080	500	4310	10	1	6026990	434	-4.32	1.77	12	0.21	-1666.00	4075.00	14110	20230224	-48.97	6020	20231023	19.60	7200	0.00	20240105	6890	4.50	20240105	14110	-48.97	20230224	6020	19.60	20231023	0.43	N	372800	500	30 억	42630	N	N	N	N
87	20240105	151141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7190	230	2	3.30	87676400	12391	165.19	6960	7200	6890	9040	4880	6960	7075.81	0.71	1685	7133	7046	6983	6896	6833	7015	6865	30	2080	500	4310	10	1	6026990	433	-4.32	1.76	12	0.21	-1666.00	4075.00	14110	20230224	-49.04	6020	20231023	19.44	7200	-0.14	20240105	6890	4.35	20240105	14110	-49.04	20230224	6020	19.44	20231023	0.43	N	372800	500	30 억	42630	N	N	N	N
88	20240105	141138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7190	230	2	3.30	70955960	10062	134.14	6960	7200	6890	9040	4880	6960	7051.87	0.71	1767	7133	7046	6983	6896	6833	7015	6865	30	2080	500	4310	10	1	6026990	433	-4.32	1.76	12	0.17	-1666.00	4075.00	14110	20230224	-49.04	6020	20231023	19.44	7200	-0.14	20240105	6890	4.35	20240105	14110	-49.04	20230224	6020	19.44	20231023	0.43	N	372800	500	30 억	42630	N	N	N	N
89	20240105	131139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	140	2	2.01	52046150	7407	98.75	6960	7140	6890	9040	4880	6960	7026.62	0.71	1390	7133	7046	6983	6896	6833	7015	6865	30	2080	500	4310	10	1	6026990	428	-4.26	1.74	12	0.12	-1666.00	4075.00	14110	20230224	-49.68	6020	20231023	17.94	7180	-1.11	20240102	6890	3.05	20240105	14110	-49.68	20230224	6020	17.94	20231023	0.43	N	372800	500	30 억	42630	N	N	N	N
90	20240105	121140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	60	2	0.86	39632330	5649	75.31	6960	7140	6890	9040	4880	6960	7015.81	0.71	1407	7133	7046	6983	6896	6833	7015	6865	30	2080	500	4310	10	1	6026990	423	-4.21	1.72	12	0.09	-1666.00	4075.00	14110	20230224	-50.25	6020	20231023	16.61	7180	-2.23	20240102	6890	1.89	20240105	14110	-50.25	20230224	6020	16.61	20231023	0.43	N	372800	500	30 억	42630	N	N	N	N
91	20240105	111137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	110	2	1.58	34924780	4978	66.36	6960	7140	6890	9040	4880	6960	7015.83	0.71	1162	7133	7046	6983	6896	6833	7015	6865	30	2080	500	4310	10	1	6026990	426	-4.24	1.73	12	0.08	-1666.00	4075.00	14110	20230224	-49.89	6020	20231023	17.44	7180	-1.53	20240102	6890	2.61	20240105	14110	-49.89	20230224	6020	17.44	20231023	0.43	N	372800	500	30 억	42630	N	N	N	N
92	20240105	101140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6980	20	2	0.29	11169630	1608	21.44	6960	7000	6890	9040	4880	6960	6946.29	0.71	-15	7133	7046	6983	6896	6833	7015	6865	30	2080	500	4310	10	1	6026990	421	-4.19	1.71	12	0.03	-1666.00	4075.00	14110	20230224	-50.53	6020	20231023	15.95	7180	-2.79	20240102	6890	1.31	20240105	14110	-50.53	20230224	6020	15.95	20231023	0.43	N	372800	500	30 억	42630	N	N	N	N
93	20240105	091137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	30	2	0.43	4154860	600	8.00	6960	7000	6890	9040	4880	6960	6924.77	0.71	6	7133	7046	6983	6896	6833	7015	6865	30	2080	500	4310	10	1	6026990	421	-4.20	1.72	12	0.01	-1666.00	4075.00	14110	20230224	-50.46	6020	20231023	16.11	7180	-2.65	20240102	6890	1.45	20240105	14110	-50.46	20230224	6020	16.11	20231023	0.43	N	372800	500	30 억	42630	N	N	N	N
94	20240104	161134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6960	-170	5	-2.38	52076010	7450	68.94	7070	7070	6920	9260	5000	7130	6990.07	0.72	-519	7350	7240	7070	6960	6790	7270	6990	30	2130	500	4420	10	1	6026990	419	-4.18	1.71	12	0.12	-1666.00	4075.00	14110	20230224	-50.67	6020	20231023	15.61	7180	-3.06	20240102	6900	0.87	20240103	14110	-50.67	20230224	6020	15.61	20231023	0.44	N	372800	500	30 억	43149	N	N	N	N
95	20240104	151137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6970	-160	5	-2.24	48201140	6894	63.80	7070	7070	6920	9260	5000	7130	6991.75	0.72	-514	7350	7240	7070	6960	6790	7270	6990	30	2130	500	4420	10	1	6026990	420	-4.18	1.71	12	0.11	-1666.00	4075.00	14110	20230224	-50.60	6020	20231023	15.78	7180	-2.92	20240102	6900	1.01	20240103	14110	-50.60	20230224	6020	15.78	20231023	0.44	N	372800	500	30 억	43149	N	N	N	N
96	20240104	141137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7010	-120	5	-1.68	44067640	6302	58.32	7070	7070	6920	9260	5000	7130	6992.64	0.72	-167	7350	7240	7070	6960	6790	7270	6990	30	2130	500	4420	10	1	6026990	422	-4.21	1.72	12	0.10	-1666.00	4075.00	14110	20230224	-50.32	6020	20231023	16.45	7180	-2.37	20240102	6900	1.59	20240103	14110	-50.32	20230224	6020	16.45	20231023	0.44	N	372800	500	30 억	43149	N	N	N	N
97	20240104	131136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	-140	5	-1.96	36552540	5231	48.41	7070	7070	6920	9260	5000	7130	6987.68	0.72	325	7350	7240	7070	6960	6790	7270	6990	30	2130	500	4420	10	1	6026990	421	-4.20	1.72	12	0.09	-1666.00	4075.00	14110	20230224	-50.46	6020	20231023	16.11	7180	-2.65	20240102	6900	1.30	20240103	14110	-50.46	20230224	6020	16.11	20231023	0.44	N	372800	500	30 억	43149	N	N	N	N
98	20240104	121134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	-190	5	-2.66	36378240	5206	48.18	7070	7070	6920	9260	5000	7130	6987.75	0.72	327	7350	7240	7070	6960	6790	7270	6990	30	2130	500	4420	10	1	6026990	418	-4.17	1.70	12	0.09	-1666.00	4075.00	14110	20230224	-50.82	6020	20231023	15.28	7180	-3.34	20240102	6900	0.58	20240103	14110	-50.82	20230224	6020	15.28	20231023	0.44	N	372800	500	30 억	43149	N	N	N	N
99	20240104	111133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	-100	5	-1.40	34608180	4951	45.82	7070	7070	6920	9260	5000	7130	6990.14	0.72	264	7350	7240	7070	6960	6790	7270	6990	30	2130	500	4420	10	1	6026990	424	-4.22	1.73	12	0.08	-1666.00	4075.00	14110	20230224	-50.18	6020	20231023	16.78	7180	-2.09	20240102	6900	1.88	20240103	14110	-50.18	20230224	6020	16.78	20231023	0.44	N	372800	500	30 억	43149	N	N	N	N
100	20240104	101132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6990	-140	5	-1.96	15936290	2272	21.03	7070	7070	6920	9260	5000	7130	7014.21	0.72	76	7350	7240	7070	6960	6790	7270	6990	30	2130	500	4420	10	1	6026990	421	-4.20	1.72	12	0.04	-1666.00	4075.00	14110	20230224	-50.46	6020	20231023	16.11	7180	-2.65	20240102	6900	1.30	20240103	14110	-50.46	20230224	6020	16.11	20231023	0.44	N	372800	500	30 억	43149	N	N	N	N
101	20240104	091137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	-70	5	-0.98	1124110	159	1.47	7070	7070	7060	9260	5000	7130	7069.87	0.72	62	7350	7240	7070	6960	6790	7270	6990	30	2130	500	4420	10	1	6026990	426	-4.24	1.73	12	0.00	-1666.00	4075.00	14110	20230224	-49.96	6020	20231023	17.28	7180	-1.67	20240102	6900	2.32	20240103	14110	-49.96	20230224	6020	17.28	20231023	0.44	N	372800	500	30 억	43149	N	N	N	N
102	20240103	161132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7130	-50	5	-0.70	76101960	10806	91.79	7130	7180	6900	9330	5030	7180	7042.57	0.73	-730	7253	7216	7143	7106	7033	7235	7125	30	2150	500	4450	10	1	6026990	430	-4.28	1.75	12	0.18	-1666.00	4075.00	14110	20230224	-49.47	6020	20231023	18.44	7180	0.00	20240102	6900	3.33	20240103	14110	-49.47	20230224	6020	18.44	20231023	0.45	N	372800	500	30 억	43864	N	N	N	N
103	20240103	151129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7140	-40	5	-0.56	75532530	10726	91.11	7130	7180	6900	9330	5030	7180	7042.00	0.73	-682	7253	7216	7143	7106	7033	7235	7125	30	2150	500	4450	10	1	6026990	430	-4.29	1.75	12	0.18	-1666.00	4075.00	14110	20230224	-49.40	6020	20231023	18.60	7180	0.00	20240102	6900	3.48	20240103	14110	-49.40	20230224	6020	18.60	20231023	0.45	N	372800	500	30 억	43864	N	N	N	N
104	20240103	141128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	-180	5	-2.51	57850050	8243	70.02	7130	7180	6900	9330	5030	7180	7018.08	0.73	148	7253	7216	7143	7106	7033	7235	7125	30	2150	500	4450	10	1	6026990	422	-4.20	1.72	12	0.14	-1666.00	4075.00	14110	20230224	-50.39	6020	20231023	16.28	7180	0.00	20240102	6900	1.45	20240103	14110	-50.39	20230224	6020	16.28	20231023	0.45	N	372800	500	30 억	43864	N	N	N	N
105	20240103	131129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	-180	5	-2.51	55532450	7912	67.20	7130	7180	6900	9330	5030	7180	7018.76	0.73	99	7253	7216	7143	7106	7033	7235	7125	30	2150	500	4450	10	1	6026990	422	-4.20	1.72	12	0.13	-1666.00	4075.00	14110	20230224	-50.39	6020	20231023	16.28	7180	0.00	20240102	6900	1.45	20240103	14110	-50.39	20230224	6020	16.28	20231023	0.45	N	372800	500	30 억	43864	N	N	N	N
106	20240103	121133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	-80	5	-1.11	26895160	3805	32.32	7130	7180	6950	9330	5030	7180	7068.37	0.73	-61	7253	7216	7143	7106	7033	7235	7125	30	2150	500	4450	10	1	6026990	428	-4.26	1.74	12	0.06	-1666.00	4075.00	14110	20230224	-49.68	6020	20231023	17.94	7180	0.00	20240102	6950	2.16	20240103	14110	-49.68	20230224	6020	17.94	20231023	0.45	N	372800	500	30 억	43864	N	N	N	N
107	20240103	111129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	-160	5	-2.23	25898490	3664	31.12	7130	7180	6950	9330	5030	7180	7068.37	0.73	-80	7253	7216	7143	7106	7033	7235	7125	30	2150	500	4450	10	1	6026990	423	-4.21	1.72	12	0.06	-1666.00	4075.00	14110	20230224	-50.25	6020	20231023	16.61	7180	0.00	20240102	6950	1.01	20240103	14110	-50.25	20230224	6020	16.61	20231023	0.45	N	372800	500	30 억	43864	N	N	N	N
108	20240103	101129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	-180	5	-2.51	23098240	3264	27.72	7130	7180	7000	9330	5030	7180	7076.67	0.73	-142	7253	7216	7143	7106	7033	7235	7125	30	2150	500	4450	10	1	6026990	422	-4.20	1.72	12	0.05	-1666.00	4075.00	14110	20230224	-50.39	6020	20231023	16.28	7180	0.00	20240102	7000	0.00	20240103	14110	-50.39	20230224	6020	16.28	20231023	0.45	N	372800	500	30 억	43864	N	N	N	N
109	20240103	091128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7180	0	3	0.00	1965450	275	2.34	7130	7180	7130	9330	5030	7180	7147.09	0.73	-23	7253	7216	7143	7106	7033	7235	7125	30	2150	500	4450	10	1	6026990	433	-4.31	1.76	12	0.00	-1666.00	4075.00	14110	20230224	-49.11	6020	20231023	19.27	7180	0.00	20240102	7070	1.56	20240102	14110	-49.11	20230224	6020	19.27	20231023	0.45	N	372800	500	30 억	43864	N	N	N	N
110	20240102	161126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7180	40	2	0.56	84125200	11768	138.64	7140	7180	7070	9280	5000	7140	7148.64	0.73	91	7413	7276	7063	6926	6713	7345	6995	30	2140	500	4420	10	1	6026990	433	-4.31	1.76	12	0.20	-1666.00	4075.00	14110	20230224	-49.11	6020	20231023	19.27	7180	0.00	20240102	7070	1.56	20240102	14110	-49.11	20230224	6020	19.27	20231023	0.47	N	372800	500	30 억	43774	N	N	N	N
111	20240102	151125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7130	-10	5	-0.14	78666040	11007	129.68	7140	7180	7070	9280	5000	7140	7146.91	0.73	181	7413	7276	7063	6926	6713	7345	6995	30	2140	500	4420	10	1	6026990	430	-4.28	1.75	12	0.18	-1666.00	4075.00	14110	20230224	-49.47	6020	20231023	18.44	7180	-0.70	20240102	7070	0.85	20240102	14110	-49.47	20230224	6020	18.44	20231023	0.47	N	372800	500	30 억	43774	N	N	N	N
112	20240102	141126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7140	0	3	0.00	50478640	7068	83.27	7140	7180	7070	9280	5000	7140	7141.86	0.73	-85	7413	7276	7063	6926	6713	7345	6995	30	2140	500	4420	10	1	6026990	430	-4.29	1.75	12	0.12	-1666.00	4075.00	14110	20230224	-49.40	6020	20231023	18.60	7180	-0.56	20240102	7070	0.99	20240102	14110	-49.40	20230224	6020	18.60	20231023	0.47	N	372800	500	30 억	43774	N	N	N	N
113	20240102	131119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7180	40	2	0.56	41868510	5863	69.07	7140	7180	7070	9280	5000	7140	7141.14	0.73	-74	7413	7276	7063	6926	6713	7345	6995	30	2140	500	4420	10	1	6026990	433	-4.31	1.76	12	0.10	-1666.00	4075.00	14110	20230224	-49.11	6020	20231023	19.27	7180	0.00	20240102	7070	1.56	20240102	14110	-49.11	20230224	6020	19.27	20231023	0.47	N	372800	500	30 억	43774	N	N	N	N
114	20240102	121119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7170	30	2	0.42	40004470	5603	66.01	7140	7180	7070	9280	5000	7140	7139.83	0.73	-74	7413	7276	7063	6926	6713	7345	6995	30	2140	500	4420	10	1	6026990	432	-4.30	1.76	12	0.09	-1666.00	4075.00	14110	20230224	-49.18	6020	20231023	19.10	7180	-0.14	20240102	7070	1.41	20240102	14110	-49.18	20230224	6020	19.10	20231023	0.47	N	372800	500	30 억	43774	N	N	N	N
115	20240102	111119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7110	-30	5	-0.42	27621420	3875	45.65	7140	7160	7070	9280	5000	7140	7128.11	0.73	-307	7413	7276	7063	6926	6713	7345	6995	30	2140	500	4420	10	1	6026990	429	-4.27	1.74	12	0.06	-1666.00	4075.00	14110	20230224	-49.61	6020	20231023	18.11	7160	-0.70	20240102	7070	0.57	20240102	14110	-49.61	20230224	6020	18.11	20231023	0.47	N	372800	500	30 억	43774	N	N	N	N
116	20240102	101109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7140	0	3	0.00	16687070	2339	27.56	7140	7140	7070	9280	5000	7140	7134.28	0.73	-713	7413	7276	7063	6926	6713	7345	6995	30	2140	500	4420	10	1	6026990	430	-4.29	1.75	12	0.04	-1666.00	4075.00	14110	20230224	-49.40	6020	20231023	18.60	7140	0.00	20240102	7070	0.99	20240102	14110	-49.40	20230224	6020	18.60	20231023	0.47	N	372800	500	30 억	43774	N	N	N	N
117	20240102	091054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7140	0	3	0.00	0	0	0.00	0	0	0	9280	5000	7140	0.00	0.73	0	7413	7276	7063	6926	6713	7345	6995	30	2140	500	4420	10	1	6026990	430	-4.29	1.75	12	0.00	-1666.00	4075.00	14110	20230224	-49.40	6020	20231023	18.60	0	0.00	0	0	0.00	0	14110	-49.40	20230224	6020	18.60	20231023	0.47	N	372800	500	30 억	43774	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History