KissMeData/099390/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

50 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240123	120745	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8290	160	2	1.97	313511250	38198	94.34	8040	8340	8020	10560	5700	8130	8207.57	1.35	11367	8376	8252	8176	8052	7976	8315	8115	41	2430	500	5690	10	1	8208283	680	13.50	1.51	12	0.47	614.00	5499.00	14560	20230202	-43.06	6010	20231024	37.94	8380	-1.07	20240108	7360	12.64	20240102	14560	-43.06	20230202	6010	37.94	20231024	2.92	N	099390	500	41 억	110759	N	N	N	N
3	20240123	110743	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8320	190	2	2.34	287107050	35018	86.49	8040	8340	8020	10560	5700	8130	8198.88	1.35	11401	8376	8252	8176	8052	7976	8315	8115	41	2430	500	5690	10	1	8208283	683	13.55	1.51	12	0.43	614.00	5499.00	14560	20230202	-42.86	6010	20231024	38.44	8380	-0.72	20240108	7360	13.04	20240102	14560	-42.86	20230202	6010	38.44	20231024	2.92	N	099390	500	41 억	110759	N	N	N	N
4	20240123	100743	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8250	120	2	1.48	126977140	15692	38.76	8040	8260	8020	10560	5700	8130	8091.79	1.35	3637	8376	8252	8176	8052	7976	8315	8115	41	2430	500	5690	10	1	8208283	677	13.44	1.50	12	0.19	614.00	5499.00	14560	20230202	-43.34	6010	20231024	37.27	8380	-1.55	20240108	7360	12.09	20240102	14560	-43.34	20230202	6010	37.27	20231024	2.92	N	099390	500	41 억	110759	N	N	N	N
5	20240123	090744	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8020	-110	5	-1.35	77163560	9588	23.68	8040	8130	8020	10560	5700	8130	8047.76	1.35	2441	8376	8252	8176	8052	7976	8315	8115	41	2430	500	5690	10	1	8208283	658	13.06	1.46	12	0.12	614.00	5499.00	14560	20230202	-44.92	6010	20231024	33.44	8380	-4.30	20240108	7360	8.97	20240102	14560	-44.92	20230202	6010	33.44	20231024	2.92	N	099390	500	41 억	110759	N	N	N	N
6	20240119	160738	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8070	100	2	1.25	576323440	70873	130.93	8110	8250	7980	10360	5580	7970	8131.78	1.31	2979	8403	8186	7883	7666	7363	8295	7775	41	2390	500	5570	10	1	8208283	662	13.14	1.47	12	0.86	614.00	5499.00	14560	20230202	-44.57	6010	20231024	34.28	8380	-3.70	20240108	7360	9.65	20240102	14560	-44.57	20230202	6010	34.28	20231024	2.92	N	099390	500	41 억	107815	N	N	N	N
7	20240119	150740	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8040	70	2	0.88	530811700	65219	120.48	8110	8250	7980	10360	5580	7970	8138.91	1.31	1928	8403	8186	7883	7666	7363	8295	7775	41	2390	500	5570	10	1	8208283	660	13.09	1.46	12	0.79	614.00	5499.00	14560	20230202	-44.78	6010	20231024	33.78	8380	-4.06	20240108	7360	9.24	20240102	14560	-44.78	20230202	6010	33.78	20231024	2.92	N	099390	500	41 억	107815	N	N	N	N
8	20240119	140739	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8040	70	2	0.88	514195890	63149	116.66	8110	8250	7980	10360	5580	7970	8142.58	1.31	2140	8403	8186	7883	7666	7363	8295	7775	41	2390	500	5570	10	1	8208283	660	13.09	1.46	12	0.77	614.00	5499.00	14560	20230202	-44.78	6010	20231024	33.78	8380	-4.06	20240108	7360	9.24	20240102	14560	-44.78	20230202	6010	33.78	20231024	2.92	N	099390	500	41 억	107815	N	N	N	N
9	20240119	130739	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8120	150	2	1.88	460730700	56519	104.41	8110	8250	8010	10360	5580	7970	8151.78	1.31	5204	8403	8186	7883	7666	7363	8295	7775	41	2390	500	5570	10	1	8208283	667	13.22	1.48	12	0.69	614.00	5499.00	14560	20230202	-44.23	6010	20231024	35.11	8380	-3.10	20240108	7360	10.33	20240102	14560	-44.23	20230202	6010	35.11	20231024	2.92	N	099390	500	41 억	107815	N	N	N	N
10	20240119	120742	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8170	200	2	2.51	351882620	43087	79.60	8110	8250	8010	10360	5580	7970	8166.79	1.31	6063	8403	8186	7883	7666	7363	8295	7775	41	2390	500	5570	10	1	8208283	671	13.31	1.49	12	0.52	614.00	5499.00	14560	20230202	-43.89	6010	20231024	35.94	8380	-2.51	20240108	7360	11.01	20240102	14560	-43.89	20230202	6010	35.94	20231024	2.92	N	099390	500	41 억	107815	N	N	N	N
11	20240119	110741	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8190	220	2	2.76	304934220	37334	68.97	8110	8250	8010	10360	5580	7970	8167.74	1.31	6501	8403	8186	7883	7666	7363	8295	7775	41	2390	500	5570	10	1	8208283	672	13.34	1.49	12	0.45	614.00	5499.00	14560	20230202	-43.75	6010	20231024	36.27	8380	-2.27	20240108	7360	11.28	20240102	14560	-43.75	20230202	6010	36.27	20231024	2.92	N	099390	500	41 억	107815	N	N	N	N
12	20240119	100745	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8230	260	2	3.26	229241800	28107	51.92	8110	8250	8010	10360	5580	7970	8156.04	1.31	7869	8403	8186	7883	7666	7363	8295	7775	41	2390	500	5570	10	1	8208283	676	13.40	1.50	12	0.34	614.00	5499.00	14560	20230202	-43.48	6010	20231024	36.94	8380	-1.79	20240108	7360	11.82	20240102	14560	-43.48	20230202	6010	36.94	20231024	2.92	N	099390	500	41 억	107815	N	N	N	N
13	20240119	090738	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8040	70	2	0.88	5099790	634	1.17	8110	8110	8010	10360	5580	7970	8043.83	1.31	37	8403	8186	7883	7666	7363	8295	7775	41	2390	500	5570	10	1	8208283	660	13.09	1.46	12	0.01	614.00	5499.00	14560	20230202	-44.78	6010	20231024	33.78	8380	-4.06	20240108	7360	9.24	20240102	14560	-44.78	20230202	6010	33.78	20231024	2.92	N	099390	500	41 억	107815	N	N	N	N
14	20240118	160737	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7970	180	2	2.31	427359080	53849	225.78	7780	8100	7580	10120	5460	7790	7935.93	1.13	13861	8123	7956	7823	7656	7523	7890	7590	41	2330	500	5450	10	1	8208283	654	12.98	1.45	12	0.66	614.00	5499.00	14560	20230202	-45.26	6010	20231024	32.61	8380	-4.89	20240108	7360	8.29	20240102	14560	-45.26	20230202	6010	32.61	20231024	2.88	N	099390	500	41 억	93046	N	N	N	N
15	20240118	150738	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7950	160	2	2.05	387049500	48787	204.56	7780	8100	7580	10120	5460	7790	7933.46	1.13	13131	8123	7956	7823	7656	7523	7890	7590	41	2330	500	5450	10	1	8208283	653	12.95	1.45	12	0.59	614.00	5499.00	14560	20230202	-45.40	6010	20231024	32.28	8380	-5.13	20240108	7360	8.02	20240102	14560	-45.40	20230202	6010	32.28	20231024	2.88	N	099390	500	41 억	93046	N	N	N	N
16	20240118	140738	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7870	80	2	1.03	370190610	46662	195.65	7780	8100	7580	10120	5460	7790	7933.45	1.13	13701	8123	7956	7823	7656	7523	7890	7590	41	2330	500	5450	10	1	8208283	646	12.82	1.43	12	0.57	614.00	5499.00	14560	20230202	-45.95	6010	20231024	30.95	8380	-6.09	20240108	7360	6.93	20240102	14560	-45.95	20230202	6010	30.95	20231024	2.88	N	099390	500	41 억	93046	N	N	N	N
17	20240118	130737	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8020	230	2	2.95	301394650	37947	159.11	7780	8100	7580	10120	5460	7790	7942.52	1.13	13011	8123	7956	7823	7656	7523	7890	7590	41	2330	500	5450	10	1	8208283	658	13.06	1.46	12	0.46	614.00	5499.00	14560	20230202	-44.92	6010	20231024	33.44	8380	-4.30	20240108	7360	8.97	20240102	14560	-44.92	20230202	6010	33.44	20231024	2.88	N	099390	500	41 억	93046	N	N	N	N
18	20240118	120739	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7920	130	2	1.67	80146320	10253	42.99	7780	7930	7580	10120	5460	7790	7816.87	1.13	-558	8123	7956	7823	7656	7523	7890	7590	41	2330	500	5450	10	1	8208283	650	12.90	1.44	12	0.12	614.00	5499.00	14560	20230202	-45.60	6010	20231024	31.78	8380	-5.49	20240108	7360	7.61	20240102	14560	-45.60	20230202	6010	31.78	20231024	2.88	N	099390	500	41 억	93046	N	N	N	N
19	20240118	110740	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7920	130	2	1.67	63553340	8151	34.18	7780	7930	7580	10120	5460	7790	7797.00	1.13	241	8123	7956	7823	7656	7523	7890	7590	41	2330	500	5450	10	1	8208283	650	12.90	1.44	12	0.10	614.00	5499.00	14560	20230202	-45.60	6010	20231024	31.78	8380	-5.49	20240108	7360	7.61	20240102	14560	-45.60	20230202	6010	31.78	20231024	2.88	N	099390	500	41 억	93046	N	N	N	N
20	20240118	100736	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7820	30	2	0.39	33428280	4323	18.13	7780	7840	7580	10120	5460	7790	7732.66	1.13	105	8123	7956	7823	7656	7523	7890	7590	41	2330	500	5450	10	1	8208283	642	12.74	1.42	12	0.05	614.00	5499.00	14560	20230202	-46.29	6010	20231024	30.12	8380	-6.68	20240108	7360	6.25	20240102	14560	-46.29	20230202	6010	30.12	20231024	2.88	N	099390	500	41 억	93046	N	N	N	N
21	20240118	090736	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7760	-30	5	-0.39	6638350	856	3.59	7780	7780	7580	10120	5460	7790	7755.08	1.13	-336	8123	7956	7823	7656	7523	7890	7590	41	2330	500	5450	10	1	8208283	637	12.64	1.41	12	0.01	614.00	5499.00	14560	20230202	-46.70	6010	20231024	29.12	8380	-7.40	20240108	7360	5.43	20240102	14560	-46.70	20230202	6010	29.12	20231024	2.88	N	099390	500	41 억	93046	N	N	N	N
22	20240117	160735	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7790	-160	5	-2.01	184022930	23746	72.52	7990	7990	7690	10330	5570	7950	7749.64	1.23	-8663	8270	8110	7960	7800	7650	8035	7725	41	2380	500	5560	10	1	8208283	639	12.69	1.42	12	0.29	614.00	5499.00	14560	20230202	-46.50	6010	20231024	29.62	8380	-7.04	20240108	7360	5.84	20240102	14560	-46.50	20230202	6010	29.62	20231024	2.80	N	099390	500	41 억	100868	N	N	N	N
23	20240117	150738	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7730	-220	5	-2.77	169707440	21898	66.87	7990	7990	7690	10330	5570	7950	7749.91	1.23	-7944	8270	8110	7960	7800	7650	8035	7725	41	2380	500	5560	10	1	8208283	635	12.59	1.41	12	0.27	614.00	5499.00	14560	20230202	-46.91	6010	20231024	28.62	8380	-7.76	20240108	7360	5.03	20240102	14560	-46.91	20230202	6010	28.62	20231024	2.80	N	099390	500	41 억	100868	N	N	N	N
24	20240117	140736	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7800	-150	5	-1.89	156622250	20204	61.70	7990	7990	7690	10330	5570	7950	7752.04	1.23	-7358	8270	8110	7960	7800	7650	8035	7725	41	2380	500	5560	10	1	8208283	640	12.70	1.42	12	0.25	614.00	5499.00	14560	20230202	-46.43	6010	20231024	29.78	8380	-6.92	20240108	7360	5.98	20240102	14560	-46.43	20230202	6010	29.78	20231024	2.80	N	099390	500	41 억	100868	N	N	N	N
25	20240117	130736	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7740	-210	5	-2.64	138273370	17829	54.45	7990	7990	7690	10330	5570	7950	7755.53	1.23	-6350	8270	8110	7960	7800	7650	8035	7725	41	2380	500	5560	10	1	8208283	635	12.61	1.41	12	0.22	614.00	5499.00	14560	20230202	-46.84	6010	20231024	28.79	8380	-7.64	20240108	7360	5.16	20240102	14560	-46.84	20230202	6010	28.79	20231024	2.80	N	099390	500	41 억	100868	N	N	N	N
26	20240117	120737	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7730	-220	5	-2.77	131911320	17003	51.92	7990	7990	7690	10330	5570	7950	7758.12	1.23	-6266	8270	8110	7960	7800	7650	8035	7725	41	2380	500	5560	10	1	8208283	635	12.59	1.41	12	0.21	614.00	5499.00	14560	20230202	-46.91	6010	20231024	28.62	8380	-7.76	20240108	7360	5.03	20240102	14560	-46.91	20230202	6010	28.62	20231024	2.80	N	099390	500	41 억	100868	N	N	N	N
27	20240117	110738	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7730	-220	5	-2.77	117710740	15161	46.30	7990	7990	7690	10330	5570	7950	7764.05	1.23	-6046	8270	8110	7960	7800	7650	8035	7725	41	2380	500	5560	10	1	8208283	635	12.59	1.41	12	0.18	614.00	5499.00	14560	20230202	-46.91	6010	20231024	28.62	8380	-7.76	20240108	7360	5.03	20240102	14560	-46.91	20230202	6010	28.62	20231024	2.80	N	099390	500	41 억	100868	N	N	N	N
28	20240117	100734	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7800	-150	5	-1.89	78770790	10138	30.96	7990	7990	7690	10330	5570	7950	7769.86	1.23	-3966	8270	8110	7960	7800	7650	8035	7725	41	2380	500	5560	10	1	8208283	640	12.70	1.42	12	0.12	614.00	5499.00	14560	20230202	-46.43	6010	20231024	29.78	8380	-6.92	20240108	7360	5.98	20240102	14560	-46.43	20230202	6010	29.78	20231024	2.80	N	099390	500	41 억	100868	N	N	N	N
29	20240117	090738	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7840	-110	5	-1.38	8680440	1101	3.36	7990	7990	7840	10330	5570	7950	7884.14	1.23	-750	8270	8110	7960	7800	7650	8035	7725	41	2380	500	5560	10	1	8208283	644	12.77	1.43	12	0.01	614.00	5499.00	14560	20230202	-46.15	6010	20231024	30.45	8380	-6.44	20240108	7360	6.52	20240102	14560	-46.15	20230202	6010	30.45	20231024	2.80	N	099390	500	41 억	100868	N	N	N	N
30	20240116	160734	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7950	-50	5	-0.62	260109030	32746	124.69	8030	8120	7810	10400	5600	8000	7943.23	1.34	-9571	8226	8112	7956	7842	7686	8035	7765	41	2400	500	5600	10	1	8208283	653	12.95	1.45	12	0.40	614.00	5499.00	14560	20230202	-45.40	6010	20231024	32.28	8380	-5.13	20240108	7360	8.02	20240102	14560	-45.40	20230202	6010	32.28	20231024	2.73	N	099390	500	41 억	110150	N	N	N	N
31	20240116	150733	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7940	-60	5	-0.75	251765030	31695	120.69	8030	8120	7810	10400	5600	8000	7943.37	1.34	-9400	8226	8112	7956	7842	7686	8035	7765	41	2400	500	5600	10	1	8208283	652	12.93	1.44	12	0.39	614.00	5499.00	14560	20230202	-45.47	6010	20231024	32.11	8380	-5.25	20240108	7360	7.88	20240102	14560	-45.47	20230202	6010	32.11	20231024	2.73	N	099390	500	41 억	110150	N	N	N	N
32	20240116	140735	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7920	-80	5	-1.00	224684910	28264	107.63	8030	8120	7810	10400	5600	8000	7949.51	1.34	-7174	8226	8112	7956	7842	7686	8035	7765	41	2400	500	5600	10	1	8208283	650	12.90	1.44	12	0.34	614.00	5499.00	14560	20230202	-45.60	6010	20231024	31.78	8380	-5.49	20240108	7360	7.61	20240102	14560	-45.60	20230202	6010	31.78	20231024	2.73	N	099390	500	41 억	110150	N	N	N	N
33	20240116	130736	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7930	-70	5	-0.88	210351980	26451	100.72	8030	8120	7810	10400	5600	8000	7952.52	1.34	-6841	8226	8112	7956	7842	7686	8035	7765	41	2400	500	5600	10	1	8208283	651	12.92	1.44	12	0.32	614.00	5499.00	14560	20230202	-45.54	6010	20231024	31.95	8380	-5.37	20240108	7360	7.74	20240102	14560	-45.54	20230202	6010	31.95	20231024	2.73	N	099390	500	41 억	110150	N	N	N	N
34	20240116	120735	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7930	-70	5	-0.88	183109470	23023	87.67	8030	8120	7810	10400	5600	8000	7953.33	1.34	-5579	8226	8112	7956	7842	7686	8035	7765	41	2400	500	5600	10	1	8208283	651	12.92	1.44	12	0.28	614.00	5499.00	14560	20230202	-45.54	6010	20231024	31.95	8380	-5.37	20240108	7360	7.74	20240102	14560	-45.54	20230202	6010	31.95	20231024	2.73	N	099390	500	41 억	110150	N	N	N	N
35	20240116	110732	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7960	-40	5	-0.50	138565500	17400	66.26	8030	8120	7810	10400	5600	8000	7963.53	1.34	-5385	8226	8112	7956	7842	7686	8035	7765	41	2400	500	5600	10	1	8208283	653	12.96	1.45	12	0.21	614.00	5499.00	14560	20230202	-45.33	6010	20231024	32.45	8380	-5.01	20240108	7360	8.15	20240102	14560	-45.33	20230202	6010	32.45	20231024	2.73	N	099390	500	41 억	110150	N	N	N	N
36	20240116	100734	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7890	-110	5	-1.38	94195080	11768	44.81	8030	8120	7850	10400	5600	8000	8004.34	1.34	-5195	8226	8112	7956	7842	7686	8035	7765	41	2400	500	5600	10	1	8208283	648	12.85	1.43	12	0.14	614.00	5499.00	14560	20230202	-45.81	6010	20231024	31.28	8380	-5.85	20240108	7360	7.20	20240102	14560	-45.81	20230202	6010	31.28	20231024	2.73	N	099390	500	41 억	110150	N	N	N	N
37	20240116	090732	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8030	30	2	0.38	28031940	3499	13.32	8030	8120	7970	10400	5600	8000	8011.41	1.34	-1329	8226	8112	7956	7842	7686	8035	7765	41	2400	500	5600	10	1	8208283	659	13.08	1.46	12	0.04	614.00	5499.00	14560	20230202	-44.85	6010	20231024	33.61	8380	-4.18	20240108	7360	9.10	20240102	14560	-44.85	20230202	6010	33.61	20231024	2.73	N	099390	500	41 억	110150	N	N	N	N
38	20240115	160732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8000	-20	5	-0.25	207946510	26257	76.38	8050	8070	7800	10420	5620	8020	7919.34	1.43	-8820	8300	8160	7980	7840	7660	8180	7860	41	2400	500	5610	10	1	8208283	657	13.03	1.45	12	0.32	614.00	5499.00	14560	20230202	-45.05	6010	20231024	33.11	8380	-4.53	20240108	7360	8.70	20240102	14560	-45.05	20230202	6010	33.11	20231024	2.68	N	099390	500	41 억	117594	N	N	N	N
39	20240115	150733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7990	-30	5	-0.37	187601220	23708	68.96	8050	8070	7800	10420	5620	8020	7912.99	1.43	-7188	8300	8160	7980	7840	7660	8180	7860	41	2400	500	5610	10	1	8208283	656	13.01	1.45	12	0.29	614.00	5499.00	14560	20230202	-45.12	6010	20231024	32.95	8380	-4.65	20240108	7360	8.56	20240102	14560	-45.12	20230202	6010	32.95	20231024	2.68	N	099390	500	41 억	117594	N	N	N	N
40	20240115	140733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7930	-90	5	-1.12	166289790	21021	61.14	8050	8070	7800	10420	5620	8020	7910.65	1.43	-5877	8300	8160	7980	7840	7660	8180	7860	41	2400	500	5610	10	1	8208283	651	12.92	1.44	12	0.26	614.00	5499.00	14560	20230202	-45.54	6010	20231024	31.95	8380	-5.37	20240108	7360	7.74	20240102	14560	-45.54	20230202	6010	31.95	20231024	2.68	N	099390	500	41 억	117594	N	N	N	N
41	20240115	130731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7890	-130	5	-1.62	153813880	19435	56.53	8050	8070	7800	10420	5620	8020	7914.27	1.43	-6060	8300	8160	7980	7840	7660	8180	7860	41	2400	500	5610	10	1	8208283	648	12.85	1.43	12	0.24	614.00	5499.00	14560	20230202	-45.81	6010	20231024	31.28	8380	-5.85	20240108	7360	7.20	20240102	14560	-45.81	20230202	6010	31.28	20231024	2.68	N	099390	500	41 억	117594	N	N	N	N
42	20240115	120732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7930	-90	5	-1.12	151227140	19106	55.57	8050	8070	7800	10420	5620	8020	7915.16	1.43	-5940	8300	8160	7980	7840	7660	8180	7860	41	2400	500	5610	10	1	8208283	651	12.92	1.44	12	0.23	614.00	5499.00	14560	20230202	-45.54	6010	20231024	31.95	8380	-5.37	20240108	7360	7.74	20240102	14560	-45.54	20230202	6010	31.95	20231024	2.68	N	099390	500	41 억	117594	N	N	N	N
43	20240115	110731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7880	-140	5	-1.75	90487700	11370	33.07	8050	8070	7800	10420	5620	8020	7958.46	1.43	-7530	8300	8160	7980	7840	7660	8180	7860	41	2400	500	5610	10	1	8208283	647	12.83	1.43	12	0.14	614.00	5499.00	14560	20230202	-45.88	6010	20231024	31.11	8380	-5.97	20240108	7360	7.07	20240102	14560	-45.88	20230202	6010	31.11	20231024	2.68	N	099390	500	41 억	117594	N	N	N	N
44	20240115	100729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8030	10	2	0.12	35282050	4404	12.81	8050	8070	7980	10420	5620	8020	8011.36	1.43	-2238	8300	8160	7980	7840	7660	8180	7860	41	2400	500	5610	10	1	8208283	659	13.08	1.46	12	0.05	614.00	5499.00	14560	20230202	-44.85	6010	20231024	33.61	8380	-4.18	20240108	7360	9.10	20240102	14560	-44.85	20230202	6010	33.61	20231024	2.68	N	099390	500	41 억	117594	N	N	N	N
45	20240115	090732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8010	-10	5	-0.12	3753300	468	1.36	8050	8050	7990	10420	5620	8020	8019.87	1.43	-444	8300	8160	7980	7840	7660	8180	7860	41	2400	500	5610	10	1	8208283	657	13.05	1.46	12	0.01	614.00	5499.00	14560	20230202	-44.99	6010	20231024	33.28	8380	-4.42	20240108	7360	8.83	20240102	14560	-44.99	20230202	6010	33.28	20231024	2.68	N	099390	500	41 억	117594	N	N	N	N
46	20240112	160742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8020	10	2	0.12	271488690	34287	143.05	8020	8120	7800	10410	5610	8010	7918.10	1.42	512	8263	8136	8043	7916	7823	8090	7870	41	2400	500	5600	10	1	8208283	658	13.06	1.46	12	0.42	614.00	5499.00	14560	20230202	-44.92	6010	20231024	33.44	8380	-4.30	20240108	7360	8.97	20240102	14560	-44.92	20230202	6010	33.44	20231024	2.69	N	099390	500	41 억	116917	N	N	N	N
47	20240112	150730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7970	-40	5	-0.50	262150520	33121	138.19	8020	8120	7800	10410	5610	8010	7914.93	1.42	846	8263	8136	8043	7916	7823	8090	7870	41	2400	500	5600	10	1	8208283	654	12.98	1.45	12	0.40	614.00	5499.00	14560	20230202	-45.26	6010	20231024	32.61	8380	-4.89	20240108	7360	8.29	20240102	14560	-45.26	20230202	6010	32.61	20231024	2.69	N	099390	500	41 억	116917	N	N	N	N
48	20240112	140729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7960	-50	5	-0.62	166356510	20924	87.30	8020	8120	7810	10410	5610	8010	7950.51	1.42	-1349	8263	8136	8043	7916	7823	8090	7870	41	2400	500	5600	10	1	8208283	653	12.96	1.45	12	0.25	614.00	5499.00	14560	20230202	-45.33	6010	20231024	32.45	8380	-5.01	20240108	7360	8.15	20240102	14560	-45.33	20230202	6010	32.45	20231024	2.69	N	099390	500	41 억	116917	N	N	N	N
49	20240112	130726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8020	10	2	0.12	125744950	15792	65.89	8020	8120	7810	10410	5610	8010	7962.57	1.42	-807	8263	8136	8043	7916	7823	8090	7870	41	2400	500	5600	10	1	8208283	658	13.06	1.46	12	0.19	614.00	5499.00	14560	20230202	-44.92	6010	20231024	33.44	8380	-4.30	20240108	7360	8.97	20240102	14560	-44.92	20230202	6010	33.44	20231024	2.69	N	099390	500	41 억	116917	N	N	N	N
50	20240112	120730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8020	10	2	0.12	118143740	14840	61.92	8020	8120	7810	10410	5610	8010	7961.17	1.42	-852	8263	8136	8043	7916	7823	8090	7870	41	2400	500	5600	10	1	8208283	658	13.06	1.46	12	0.18	614.00	5499.00	14560	20230202	-44.92	6010	20231024	33.44	8380	-4.30	20240108	7360	8.97	20240102	14560	-44.92	20230202	6010	33.44	20231024	2.69	N	099390	500	41 억	116917	N	N	N	N
51	20240112	110726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8030	20	2	0.25	114512470	14386	60.02	8020	8120	7810	10410	5610	8010	7959.99	1.42	-686	8263	8136	8043	7916	7823	8090	7870	41	2400	500	5600	10	1	8208283	659	13.08	1.46	12	0.18	614.00	5499.00	14560	20230202	-44.85	6010	20231024	33.61	8380	-4.18	20240108	7360	9.10	20240102	14560	-44.85	20230202	6010	33.61	20231024	2.69	N	099390	500	41 억	116917	N	N	N	N
52	20240112	100726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7900	-110	5	-1.37	90805840	11408	47.60	8020	8120	7810	10410	5610	8010	7959.84	1.42	-700	8263	8136	8043	7916	7823	8090	7870	41	2400	500	5600	10	1	8208283	648	12.87	1.44	12	0.14	614.00	5499.00	14560	20230202	-45.74	6010	20231024	31.45	8380	-5.73	20240108	7360	7.34	20240102	14560	-45.74	20230202	6010	31.45	20231024	2.69	N	099390	500	41 억	116917	N	N	N	N
53	20240112	090727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8090	80	2	1.00	5510120	685	2.86	8020	8100	8010	10410	5610	8010	8043.97	1.42	62	8263	8136	8043	7916	7823	8090	7870	41	2400	500	5600	10	1	8208283	664	13.18	1.47	12	0.01	614.00	5499.00	14560	20230202	-44.44	6010	20231024	34.61	8380	-3.46	20240108	7360	9.92	20240102	14560	-44.44	20230202	6010	34.61	20231024	2.69	N	099390	500	41 억	116917	N	N	N	N
54	20240111	160722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8010	-10	5	-0.12	191101920	23868	79.76	8030	8170	7950	10420	5620	8020	8006.62	1.38	3334	8280	8150	8080	7950	7880	8115	7915	41	2400	500	5610	10	1	8208283	657	13.05	1.46	12	0.29	614.00	5499.00	14560	20230202	-44.99	6010	20231024	33.28	8380	-4.42	20240108	7360	8.83	20240102	14560	-44.99	20230202	6010	33.28	20231024	2.63	N	099390	500	41 억	113170	N	N	N	N
55	20240111	150728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8020	0	3	0.00	181885010	22716	75.91	8030	8170	7950	10420	5620	8020	8006.91	1.38	3067	8280	8150	8080	7950	7880	8115	7915	41	2400	500	5610	10	1	8208283	658	13.06	1.46	12	0.28	614.00	5499.00	14560	20230202	-44.92	6010	20231024	33.44	8380	-4.30	20240108	7360	8.97	20240102	14560	-44.92	20230202	6010	33.44	20231024	2.63	N	099390	500	41 억	113170	N	N	N	N
56	20240111	140725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7970	-50	5	-0.62	172990980	21603	72.19	8030	8170	7950	10420	5620	8020	8007.73	1.38	3081	8280	8150	8080	7950	7880	8115	7915	41	2400	500	5610	10	1	8208283	654	12.98	1.45	12	0.26	614.00	5499.00	14560	20230202	-45.26	6010	20231024	32.61	8380	-4.89	20240108	7360	8.29	20240102	14560	-45.26	20230202	6010	32.61	20231024	2.63	N	099390	500	41 억	113170	N	N	N	N
57	20240111	130723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8010	-10	5	-0.12	148434990	18522	61.89	8030	8170	7950	10420	5620	8020	8013.98	1.38	2986	8280	8150	8080	7950	7880	8115	7915	41	2400	500	5610	10	1	8208283	657	13.05	1.46	12	0.23	614.00	5499.00	14560	20230202	-44.99	6010	20231024	33.28	8380	-4.42	20240108	7360	8.83	20240102	14560	-44.99	20230202	6010	33.28	20231024	2.63	N	099390	500	41 억	113170	N	N	N	N
58	20240111	120724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8000	-20	5	-0.25	145167980	18114	60.53	8030	8170	7950	10420	5620	8020	8014.13	1.38	2871	8280	8150	8080	7950	7880	8115	7915	41	2400	500	5610	10	1	8208283	657	13.03	1.45	12	0.22	614.00	5499.00	14560	20230202	-45.05	6010	20231024	33.11	8380	-4.53	20240108	7360	8.70	20240102	14560	-45.05	20230202	6010	33.11	20231024	2.63	N	099390	500	41 억	113170	N	N	N	N
59	20240111	110726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8010	-10	5	-0.12	127450150	15901	53.13	8030	8170	7950	10420	5620	8020	8015.23	1.38	3559	8280	8150	8080	7950	7880	8115	7915	41	2400	500	5610	10	1	8208283	657	13.05	1.46	12	0.19	614.00	5499.00	14560	20230202	-44.99	6010	20231024	33.28	8380	-4.42	20240108	7360	8.83	20240102	14560	-44.99	20230202	6010	33.28	20231024	2.63	N	099390	500	41 억	113170	N	N	N	N
60	20240111	100725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7990	-30	5	-0.37	80636640	10029	33.51	8030	8170	7950	10420	5620	8020	8040.35	1.38	631	8280	8150	8080	7950	7880	8115	7915	41	2400	500	5610	10	1	8208283	656	13.01	1.45	12	0.12	614.00	5499.00	14560	20230202	-45.12	6010	20231024	32.95	8380	-4.65	20240108	7360	8.56	20240102	14560	-45.12	20230202	6010	32.95	20231024	2.63	N	099390	500	41 억	113170	N	N	N	N
61	20240111	090724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8170	150	2	1.87	21445060	2668	8.92	8030	8170	8030	10420	5620	8020	8037.88	1.38	69	8280	8150	8080	7950	7880	8115	7915	41	2400	500	5610	10	1	8208283	671	13.31	1.49	12	0.03	614.00	5499.00	14560	20230202	-43.89	6010	20231024	35.94	8380	-2.51	20240108	7360	11.01	20240102	14560	-43.89	20230202	6010	35.94	20231024	2.63	N	099390	500	41 억	113170	N	N	N	N
62	20240110	160722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8020	-210	5	-2.55	241992970	29926	52.42	8210	8210	8010	10690	5770	8230	8086.52	1.40	-2713	8470	8350	8200	8080	7930	8410	8140	41	2460	500	5760	10	1	8208283	658	13.06	1.46	12	0.36	614.00	5499.00	14560	20230202	-44.92	6010	20231024	33.44	8380	-4.30	20240108	7360	8.97	20240102	14560	-44.92	20230202	6010	33.44	20231024	2.62	N	099390	500	41 억	114951	N	N	N	N
63	20240110	150724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8060	-170	5	-2.07	224424590	27743	48.59	8210	8210	8010	10690	5770	8230	8089.41	1.40	-2250	8470	8350	8200	8080	7930	8410	8140	41	2460	500	5760	10	1	8208283	662	13.13	1.47	12	0.34	614.00	5499.00	14560	20230202	-44.64	6010	20231024	34.11	8380	-3.82	20240108	7360	9.51	20240102	14560	-44.64	20230202	6010	34.11	20231024	2.62	N	099390	500	41 억	114951	N	N	N	N
64	20240110	140726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8070	-160	5	-1.94	191681810	23681	41.48	8210	8210	8020	10690	5770	8230	8094.33	1.40	-2202	8470	8350	8200	8080	7930	8410	8140	41	2460	500	5760	10	1	8208283	662	13.14	1.47	12	0.29	614.00	5499.00	14560	20230202	-44.57	6010	20231024	34.28	8380	-3.70	20240108	7360	9.65	20240102	14560	-44.57	20230202	6010	34.28	20231024	2.62	N	099390	500	41 억	114951	N	N	N	N
65	20240110	130722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8090	-140	5	-1.70	184810260	22828	39.99	8210	8210	8020	10690	5770	8230	8095.77	1.40	-2322	8470	8350	8200	8080	7930	8410	8140	41	2460	500	5760	10	1	8208283	664	13.18	1.47	12	0.28	614.00	5499.00	14560	20230202	-44.44	6010	20231024	34.61	8380	-3.46	20240108	7360	9.92	20240102	14560	-44.44	20230202	6010	34.61	20231024	2.62	N	099390	500	41 억	114951	N	N	N	N
66	20240110	120724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8100	-130	5	-1.58	177096150	21870	38.31	8210	8210	8020	10690	5770	8230	8097.67	1.40	-2118	8470	8350	8200	8080	7930	8410	8140	41	2460	500	5760	10	1	8208283	665	13.19	1.47	12	0.27	614.00	5499.00	14560	20230202	-44.37	6010	20231024	34.78	8380	-3.34	20240108	7360	10.05	20240102	14560	-44.37	20230202	6010	34.78	20231024	2.62	N	099390	500	41 억	114951	N	N	N	N
67	20240110	110722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8130	-100	5	-1.22	133503670	16454	28.82	8210	8210	8020	10690	5770	8230	8113.75	1.40	-1137	8470	8350	8200	8080	7930	8410	8140	41	2460	500	5760	10	1	8208283	667	13.24	1.48	12	0.20	614.00	5499.00	14560	20230202	-44.16	6010	20231024	35.27	8380	-2.98	20240108	7360	10.46	20240102	14560	-44.16	20230202	6010	35.27	20231024	2.62	N	099390	500	41 억	114951	N	N	N	N
68	20240110	100721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8110	-120	5	-1.46	118908360	14656	25.67	8210	8210	8020	10690	5770	8230	8113.29	1.40	-896	8470	8350	8200	8080	7930	8410	8140	41	2460	500	5760	10	1	8208283	666	13.21	1.47	12	0.18	614.00	5499.00	14560	20230202	-44.30	6010	20231024	34.94	8380	-3.22	20240108	7360	10.19	20240102	14560	-44.30	20230202	6010	34.94	20231024	2.62	N	099390	500	41 억	114951	N	N	N	N
69	20240110	090721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8130	-100	5	-1.22	9272020	1133	1.98	8210	8210	8130	10690	5770	8230	8183.60	1.40	-213	8470	8350	8200	8080	7930	8410	8140	41	2460	500	5760	10	1	8208283	667	13.24	1.48	12	0.01	614.00	5499.00	14560	20230202	-44.16	6010	20231024	35.27	8380	-2.98	20240108	7360	10.46	20240102	14560	-44.16	20230202	6010	35.27	20231024	2.62	N	099390	500	41 억	114951	N	N	N	N
70	20240109	160720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8230	120	2	1.48	458221250	56119	28.29	8160	8320	8050	10540	5680	8110	8165.17	1.40	-575	8716	8412	8076	7772	7436	8565	7925	41	2430	500	5670	10	1	8208283	676	13.40	1.50	12	0.68	614.00	5499.00	14560	20230202	-43.48	6010	20231024	36.94	8380	-1.79	20240108	7360	11.82	20240102	14560	-43.48	20230202	6010	36.94	20231024	2.58	N	099390	500	41 억	114797	N	N	N	N
71	20240109	150721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8220	110	2	1.36	417502230	51169	25.80	8160	8320	8050	10540	5680	8110	8159.57	1.40	-45	8716	8412	8076	7772	7436	8565	7925	41	2430	500	5670	10	1	8208283	675	13.39	1.49	12	0.62	614.00	5499.00	14560	20230202	-43.54	6010	20231024	36.77	8380	-1.91	20240108	7360	11.68	20240102	14560	-43.54	20230202	6010	36.77	20231024	2.58	N	099390	500	41 억	114797	N	N	N	N
72	20240109	140721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8140	30	2	0.37	377718960	46310	23.35	8160	8320	8050	10540	5680	8110	8156.62	1.40	610	8716	8412	8076	7772	7436	8565	7925	41	2430	500	5670	10	1	8208283	668	13.26	1.48	12	0.56	614.00	5499.00	14560	20230202	-44.09	6010	20231024	35.44	8380	-2.86	20240108	7360	10.60	20240102	14560	-44.09	20230202	6010	35.44	20231024	2.58	N	099390	500	41 억	114797	N	N	N	N
73	20240109	130721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8180	70	2	0.86	367539500	45061	22.72	8160	8320	8050	10540	5680	8110	8156.80	1.40	591	8716	8412	8076	7772	7436	8565	7925	41	2430	500	5670	10	1	8208283	671	13.32	1.49	12	0.55	614.00	5499.00	14560	20230202	-43.82	6010	20231024	36.11	8380	-2.39	20240108	7360	11.14	20240102	14560	-43.82	20230202	6010	36.11	20231024	2.58	N	099390	500	41 억	114797	N	N	N	N
74	20240109	120727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8160	50	2	0.62	332563370	40774	20.56	8160	8320	8050	10540	5680	8110	8156.60	1.40	520	8716	8412	8076	7772	7436	8565	7925	41	2430	500	5670	10	1	8208283	670	13.29	1.48	12	0.50	614.00	5499.00	14560	20230202	-43.96	6010	20231024	35.77	8380	-2.63	20240108	7360	10.87	20240102	14560	-43.96	20230202	6010	35.77	20231024	2.58	N	099390	500	41 억	114797	N	N	N	N
75	20240109	110722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8200	90	2	1.11	243285400	29878	15.06	8160	8320	8050	10540	5680	8110	8142.96	1.40	-92	8716	8412	8076	7772	7436	8565	7925	41	2430	500	5670	10	1	8208283	673	13.36	1.49	12	0.36	614.00	5499.00	14560	20230202	-43.68	6010	20231024	36.44	8380	-2.15	20240108	7360	11.41	20240102	14560	-43.68	20230202	6010	36.44	20231024	2.58	N	099390	500	41 억	114797	N	N	N	N
76	20240109	100721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8140	30	2	0.37	153370500	18866	9.51	8160	8320	8050	10540	5680	8110	8129.78	1.40	-3182	8716	8412	8076	7772	7436	8565	7925	41	2430	500	5670	10	1	8208283	668	13.26	1.48	12	0.23	614.00	5499.00	14560	20230202	-44.09	6010	20231024	35.44	8380	-2.86	20240108	7360	10.60	20240102	14560	-44.09	20230202	6010	35.44	20231024	2.58	N	099390	500	41 억	114797	N	N	N	N
77	20240109	090721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8110	0	3	0.00	66722200	8185	4.13	8160	8320	8050	10540	5680	8110	8153.35	1.40	-4883	8716	8412	8076	7772	7436	8565	7925	41	2430	500	5670	10	1	8208283	666	13.21	1.47	12	0.10	614.00	5499.00	14560	20230202	-44.30	6010	20231024	34.94	8380	-3.22	20240108	7360	10.19	20240102	14560	-44.30	20230202	6010	34.94	20231024	2.58	N	099390	500	41 억	114797	N	N	N	N
78	20240108	160720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8110	390	2	5.05	1616558080	198210	524.61	7790	8380	7740	10030	5410	7720	8155.90	1.26	17692	7880	7800	7660	7580	7440	7840	7620	41	2310	500	5400	10	1	8208283	666	13.21	1.47	12	2.41	614.00	5499.00	14560	20230202	-44.30	6010	20231024	34.94	8380	-3.22	20240108	7360	10.19	20240102	14560	-44.30	20230202	6010	34.94	20231024	2.59	N	099390	500	41 억	103459	N	N	N	N
79	20240108	150721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8170	450	2	5.83	1579346850	193629	512.49	7790	8380	7740	10030	5410	7720	8156.56	1.26	18670	7880	7800	7660	7580	7440	7840	7620	41	2310	500	5400	10	1	8208283	671	13.31	1.49	12	2.36	614.00	5499.00	14560	20230202	-43.89	6010	20231024	35.94	8380	-2.51	20240108	7360	11.01	20240102	14560	-43.89	20230202	6010	35.94	20231024	2.59	N	099390	500	41 억	103459	N	N	N	N
80	20240108	140720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8200	480	2	6.22	1500704870	183947	486.86	7790	8380	7740	10030	5410	7720	8158.35	1.26	20520	7880	7800	7660	7580	7440	7840	7620	41	2310	500	5400	10	1	8208283	673	13.36	1.49	12	2.24	614.00	5499.00	14560	20230202	-43.68	6010	20231024	36.44	8380	-2.15	20240108	7360	11.41	20240102	14560	-43.68	20230202	6010	36.44	20231024	2.59	N	099390	500	41 억	103459	N	N	N	N
81	20240108	130720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8130	410	2	5.31	1425807540	174728	462.46	7790	8380	7740	10030	5410	7720	8160.15	1.26	20926	7880	7800	7660	7580	7440	7840	7620	41	2310	500	5400	10	1	8208283	667	13.24	1.48	12	2.13	614.00	5499.00	14560	20230202	-44.16	6010	20231024	35.27	8380	-2.98	20240108	7360	10.46	20240102	14560	-44.16	20230202	6010	35.27	20231024	2.59	N	099390	500	41 억	103459	N	N	N	N
82	20240108	120720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8230	510	2	6.61	1355539510	166095	439.61	7790	8380	7740	10030	5410	7720	8161.23	1.26	20256	7880	7800	7660	7580	7440	7840	7620	41	2310	500	5400	10	1	8208283	676	13.40	1.50	12	2.02	614.00	5499.00	14560	20230202	-43.48	6010	20231024	36.94	8380	-1.79	20240108	7360	11.82	20240102	14560	-43.48	20230202	6010	36.94	20231024	2.59	N	099390	500	41 억	103459	N	N	N	N
83	20240108	110722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8290	570	2	7.38	1196873490	146813	388.58	7790	8380	7740	10030	5410	7720	8152.37	1.26	13906	7880	7800	7660	7580	7440	7840	7620	41	2310	500	5400	10	1	8208283	680	13.50	1.51	12	1.79	614.00	5499.00	14560	20230202	-43.06	6010	20231024	37.94	8380	-1.07	20240108	7360	12.64	20240102	14560	-43.06	20230202	6010	37.94	20231024	2.59	N	099390	500	41 억	103459	N	N	N	N
84	20240108	100721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8170	450	2	5.83	695688860	85854	227.24	7790	8310	7740	10030	5410	7720	8103.16	1.26	6556	7880	7800	7660	7580	7440	7840	7620	41	2310	500	5400	10	1	8208283	671	13.31	1.49	12	1.05	614.00	5499.00	14560	20230202	-43.89	6010	20231024	35.94	8310	-1.68	20240108	7360	11.01	20240102	14560	-43.89	20230202	6010	35.94	20231024	2.59	N	099390	500	41 억	103459	N	N	N	N
85	20240108	090719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7840	120	2	1.55	36403080	4674	12.37	7790	7850	7740	10030	5410	7720	7788.42	1.26	-404	7880	7800	7660	7580	7440	7840	7620	41	2310	500	5400	10	1	8208283	644	12.77	1.43	12	0.06	614.00	5499.00	14560	20230202	-46.15	6010	20231024	30.45	7850	-0.13	20240108	7360	6.52	20240102	14560	-46.15	20230202	6010	30.45	20231024	2.59	N	099390	500	41 억	103459	N	N	N	N
86	20240105	160719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7720	140	2	1.85	288043970	37655	256.33	7520	7740	7520	9850	5310	7580	7648.89	1.25	1200	7800	7690	7580	7470	7360	7635	7415	41	2270	500	5300	10	1	8208283	634	12.57	1.40	12	0.46	614.00	5499.00	14560	20230202	-46.98	6010	20231024	28.45	7740	-0.26	20240105	7360	4.89	20240102	14560	-46.98	20230202	6010	28.45	20231024	2.65	N	099390	500	41 억	102419	N	N	N	N
87	20240105	150720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7690	110	2	1.45	259594000	33961	231.18	7520	7740	7520	9850	5310	7580	7643.89	1.25	307	7800	7690	7580	7470	7360	7635	7415	41	2270	500	5300	10	1	8208283	631	12.52	1.40	12	0.41	614.00	5499.00	14560	20230202	-47.18	6010	20231024	27.95	7740	-0.65	20240105	7360	4.48	20240102	14560	-47.18	20230202	6010	27.95	20231024	2.65	N	099390	500	41 억	102419	N	N	N	N
88	20240105	140717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7650	70	2	0.92	217738830	28502	194.02	7520	7740	7520	9850	5310	7580	7639.42	1.25	-223	7800	7690	7580	7470	7360	7635	7415	41	2270	500	5300	10	1	8208283	628	12.46	1.39	12	0.35	614.00	5499.00	14560	20230202	-47.46	6010	20231024	27.29	7740	-1.16	20240105	7360	3.94	20240102	14560	-47.46	20230202	6010	27.29	20231024	2.65	N	099390	500	41 억	102419	N	N	N	N
89	20240105	130719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7690	110	2	1.45	170690970	22347	152.12	7520	7740	7520	9850	5310	7580	7638.21	1.25	38	7800	7690	7580	7470	7360	7635	7415	41	2270	500	5300	10	1	8208283	631	12.52	1.40	12	0.27	614.00	5499.00	14560	20230202	-47.18	6010	20231024	27.95	7740	-0.65	20240105	7360	4.48	20240102	14560	-47.18	20230202	6010	27.95	20231024	2.65	N	099390	500	41 억	102419	N	N	N	N
90	20240105	120719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7660	80	2	1.06	76695310	10100	68.75	7520	7660	7520	9850	5310	7580	7593.60	1.25	-887	7800	7690	7580	7470	7360	7635	7415	41	2270	500	5300	10	1	8208283	629	12.48	1.39	12	0.12	614.00	5499.00	14560	20230202	-47.39	6010	20231024	27.45	7690	-0.39	20240104	7360	4.08	20240102	14560	-47.39	20230202	6010	27.45	20231024	2.65	N	099390	500	41 억	102419	N	N	N	N
91	20240105	110717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7610	30	2	0.40	46693100	6168	41.99	7520	7620	7520	9850	5310	7580	7570.22	1.25	-363	7800	7690	7580	7470	7360	7635	7415	41	2270	500	5300	10	1	8208283	625	12.39	1.38	12	0.08	614.00	5499.00	14560	20230202	-47.73	6010	20231024	26.62	7690	-1.04	20240104	7360	3.40	20240102	14560	-47.73	20230202	6010	26.62	20231024	2.65	N	099390	500	41 억	102419	N	N	N	N
92	20240105	100721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7580	0	3	0.00	20336480	2694	18.34	7520	7620	7520	9850	5310	7580	7548.80	1.25	-381	7800	7690	7580	7470	7360	7635	7415	41	2270	500	5300	10	1	8208283	622	12.35	1.38	12	0.03	614.00	5499.00	14560	20230202	-47.94	6010	20231024	26.12	7690	-1.43	20240104	7360	2.99	20240102	14560	-47.94	20230202	6010	26.12	20231024	2.65	N	099390	500	41 억	102419	N	N	N	N
93	20240105	090717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7620	40	2	0.53	1269150	168	1.14	7520	7620	7520	9850	5310	7580	7554.46	1.25	-27	7800	7690	7580	7470	7360	7635	7415	41	2270	500	5300	10	1	8208283	625	12.41	1.39	12	0.00	614.00	5499.00	14560	20230202	-47.66	6010	20231024	26.79	7690	-0.91	20240104	7360	3.53	20240102	14560	-47.66	20230202	6010	26.79	20231024	2.65	N	099390	500	41 억	102419	N	N	N	N
94	20240104	160715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7580	-30	5	-0.39	110899020	14640	82.81	7590	7690	7470	9890	5330	7610	7575.07	1.31	-5343	7730	7670	7570	7510	7410	7700	7540	41	2280	500	5320	10	1	8208283	622	12.35	1.38	12	0.18	614.00	5499.00	14560	20230202	-47.94	6010	20231024	26.12	7690	-1.43	20240104	7360	2.99	20240102	14560	-47.94	20230202	6010	26.12	20231024	2.73	N	099390	500	41 억	107762	N	N	N	N
95	20240104	150717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7540	-70	5	-0.92	97074030	12812	72.47	7590	7690	7470	9890	5330	7610	7576.81	1.31	-5238	7730	7670	7570	7510	7410	7700	7540	41	2280	500	5320	10	1	8208283	619	12.28	1.37	12	0.16	614.00	5499.00	14560	20230202	-48.21	6010	20231024	25.46	7690	-1.95	20240104	7360	2.45	20240102	14560	-48.21	20230202	6010	25.46	20231024	2.73	N	099390	500	41 억	107762	N	N	N	N
96	20240104	140717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7570	-40	5	-0.53	86148680	11359	64.25	7590	7690	7470	9890	5330	7610	7584.18	1.31	-4553	7730	7670	7570	7510	7410	7700	7540	41	2280	500	5320	10	1	8208283	621	12.33	1.38	12	0.14	614.00	5499.00	14560	20230202	-48.01	6010	20231024	25.96	7690	-1.56	20240104	7360	2.85	20240102	14560	-48.01	20230202	6010	25.96	20231024	2.73	N	099390	500	41 억	107762	N	N	N	N
97	20240104	130717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7560	-50	5	-0.66	76058760	10021	56.68	7590	7690	7470	9890	5330	7610	7589.94	1.31	-4168	7730	7670	7570	7510	7410	7700	7540	41	2280	500	5320	10	1	8208283	621	12.31	1.37	12	0.12	614.00	5499.00	14560	20230202	-48.08	6010	20231024	25.79	7690	-1.69	20240104	7360	2.72	20240102	14560	-48.08	20230202	6010	25.79	20231024	2.73	N	099390	500	41 억	107762	N	N	N	N
98	20240104	120715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7580	-30	5	-0.39	69927590	9211	52.10	7590	7690	7470	9890	5330	7610	7591.75	1.31	-3754	7730	7670	7570	7510	7410	7700	7540	41	2280	500	5320	10	1	8208283	622	12.35	1.38	12	0.11	614.00	5499.00	14560	20230202	-47.94	6010	20231024	26.12	7690	-1.43	20240104	7360	2.99	20240102	14560	-47.94	20230202	6010	26.12	20231024	2.73	N	099390	500	41 억	107762	N	N	N	N
99	20240104	110714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7540	-70	5	-0.92	60113860	7904	44.71	7590	7690	7500	9890	5330	7610	7605.50	1.31	-3447	7730	7670	7570	7510	7410	7700	7540	41	2280	500	5320	10	1	8208283	619	12.28	1.37	12	0.10	614.00	5499.00	14560	20230202	-48.21	6010	20231024	25.46	7690	-1.95	20240104	7360	2.45	20240102	14560	-48.21	20230202	6010	25.46	20231024	2.73	N	099390	500	41 억	107762	N	N	N	N
100	20240104	100714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7630	20	2	0.26	44458180	5843	33.05	7590	7690	7500	9890	5330	7610	7608.79	1.31	-1569	7730	7670	7570	7510	7410	7700	7540	41	2280	500	5320	10	1	8208283	626	12.43	1.39	12	0.07	614.00	5499.00	14560	20230202	-47.60	6010	20231024	26.96	7690	-0.78	20240104	7360	3.67	20240102	14560	-47.60	20230202	6010	26.96	20231024	2.73	N	099390	500	41 억	107762	N	N	N	N
101	20240104	090718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7680	70	2	0.92	17683310	2312	13.08	7590	7690	7570	9890	5330	7610	7648.49	1.31	-504	7730	7670	7570	7510	7410	7700	7540	41	2280	500	5320	10	1	8208283	630	12.51	1.40	12	0.03	614.00	5499.00	14560	20230202	-47.25	6010	20231024	27.79	7690	-0.13	20240104	7360	4.35	20240102	14560	-47.25	20230202	6010	27.79	20231024	2.73	N	099390	500	41 억	107762	N	N	N	N
102	20240103	160714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7610	70	2	0.93	129548810	17120	79.85	7480	7630	7470	9800	5280	7540	7567.07	1.33	-1115	7673	7606	7483	7416	7293	7640	7450	41	2260	500	5270	10	1	8208283	625	12.39	1.38	12	0.21	614.00	5499.00	14560	20230202	-47.73	6010	20231024	26.62	7630	-0.26	20240103	7360	3.40	20240102	14560	-47.73	20230202	6010	26.62	20231024	2.74	N	099390	500	41 억	108903	N	N	N	N
103	20240103	150712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7600	60	2	0.80	111947020	14803	69.04	7480	7630	7470	9800	5280	7540	7562.45	1.33	-1215	7673	7606	7483	7416	7293	7640	7450	41	2260	500	5270	10	1	8208283	624	12.38	1.38	12	0.18	614.00	5499.00	14560	20230202	-47.80	6010	20231024	26.46	7630	-0.39	20240103	7360	3.26	20240102	14560	-47.80	20230202	6010	26.46	20231024	2.74	N	099390	500	41 억	108903	N	N	N	N
104	20240103	140710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7570	30	2	0.40	106350140	14065	65.60	7480	7630	7470	9800	5280	7540	7561.33	1.33	-1243	7673	7606	7483	7416	7293	7640	7450	41	2260	500	5270	10	1	8208283	621	12.33	1.38	12	0.17	614.00	5499.00	14560	20230202	-48.01	6010	20231024	25.96	7630	-0.79	20240103	7360	2.85	20240102	14560	-48.01	20230202	6010	25.96	20231024	2.74	N	099390	500	41 억	108903	N	N	N	N
105	20240103	130713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7590	50	2	0.66	100878110	13342	62.23	7480	7630	7470	9800	5280	7540	7560.94	1.33	-768	7673	7606	7483	7416	7293	7640	7450	41	2260	500	5270	10	1	8208283	623	12.36	1.38	12	0.16	614.00	5499.00	14560	20230202	-47.87	6010	20231024	26.29	7630	-0.52	20240103	7360	3.12	20240102	14560	-47.87	20230202	6010	26.29	20231024	2.74	N	099390	500	41 억	108903	N	N	N	N
106	20240103	120715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7600	60	2	0.80	97130730	12848	59.92	7480	7630	7470	9800	5280	7540	7559.99	1.33	-766	7673	7606	7483	7416	7293	7640	7450	41	2260	500	5270	10	1	8208283	624	12.38	1.38	12	0.16	614.00	5499.00	14560	20230202	-47.80	6010	20231024	26.46	7630	-0.39	20240103	7360	3.26	20240102	14560	-47.80	20230202	6010	26.46	20231024	2.74	N	099390	500	41 억	108903	N	N	N	N
107	20240103	110711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7600	60	2	0.80	86679350	11473	53.51	7480	7630	7470	9800	5280	7540	7555.07	1.33	-631	7673	7606	7483	7416	7293	7640	7450	41	2260	500	5270	10	1	8208283	624	12.38	1.38	12	0.14	614.00	5499.00	14560	20230202	-47.80	6010	20231024	26.46	7630	-0.39	20240103	7360	3.26	20240102	14560	-47.80	20230202	6010	26.46	20231024	2.74	N	099390	500	41 억	108903	N	N	N	N
108	20240103	100712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7550	10	2	0.13	45348570	6007	28.02	7480	7600	7470	9800	5280	7540	7549.29	1.33	-1124	7673	7606	7483	7416	7293	7640	7450	41	2260	500	5270	10	1	8208283	620	12.30	1.37	12	0.07	614.00	5499.00	14560	20230202	-48.15	6010	20231024	25.62	7600	-0.66	20240103	7360	2.58	20240102	14560	-48.15	20230202	6010	25.62	20231024	2.74	N	099390	500	41 억	108903	N	N	N	N
109	20240103	090712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7540	0	3	0.00	5139540	687	3.20	7480	7540	7480	9800	5280	7540	7481.14	1.33	-35	7673	7606	7483	7416	7293	7640	7450	41	2260	500	5270	10	1	8208283	619	12.28	1.37	12	0.01	614.00	5499.00	14560	20230202	-48.21	6010	20231024	25.46	7550	-0.13	20240102	7360	2.45	20240102	14560	-48.21	20230202	6010	25.46	20231024	2.74	N	099390	500	41 억	108903	N	N	N	N
110	20240102	160711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7540	180	2	2.45	159358050	21327	185.19	7370	7550	7360	9560	5160	7360	7472.12	1.24	7326	7566	7462	7366	7262	7166	7515	7315	41	2200	500	5150	10	1	8208283	619	12.28	1.37	12	0.26	614.00	5499.00	14560	20230202	-48.21	6010	20231024	25.46	7550	-0.13	20240102	7360	2.45	20240102	14560	-48.21	20230202	6010	25.46	20231024	2.75	N	099390	500	41 억	101577	N	N	N	N
111	20240102	150711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7540	180	2	2.45	144764280	19391	168.38	7370	7550	7360	9560	5160	7360	7465.54	1.24	6892	7566	7462	7366	7262	7166	7515	7315	41	2200	500	5150	10	1	8208283	619	12.28	1.37	12	0.24	614.00	5499.00	14560	20230202	-48.21	6010	20231024	25.46	7550	-0.13	20240102	7360	2.45	20240102	14560	-48.21	20230202	6010	25.46	20231024	2.75	N	099390	500	41 억	101577	N	N	N	N
112	20240102	140712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7520	160	2	2.17	137770670	18460	160.30	7370	7550	7360	9560	5160	7360	7463.20	1.24	6769	7566	7462	7366	7262	7166	7515	7315	41	2200	500	5150	10	1	8208283	617	12.25	1.37	12	0.22	614.00	5499.00	14560	20230202	-48.35	6010	20231024	25.12	7550	-0.40	20240102	7360	2.17	20240102	14560	-48.35	20230202	6010	25.12	20231024	2.75	N	099390	500	41 억	101577	N	N	N	N
113	20240102	130707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7510	150	2	2.04	123713040	16589	144.05	7370	7550	7360	9560	5160	7360	7457.53	1.24	5757	7566	7462	7366	7262	7166	7515	7315	41	2200	500	5150	10	1	8208283	616	12.23	1.37	12	0.20	614.00	5499.00	14560	20230202	-48.42	6010	20231024	24.96	7550	-0.53	20240102	7360	2.04	20240102	14560	-48.42	20230202	6010	24.96	20231024	2.75	N	099390	500	41 억	101577	N	N	N	N
114	20240102	120707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7510	150	2	2.04	108220060	14529	126.16	7370	7550	7360	9560	5160	7360	7448.56	1.24	5196	7566	7462	7366	7262	7166	7515	7315	41	2200	500	5150	10	1	8208283	616	12.23	1.37	12	0.18	614.00	5499.00	14560	20230202	-48.42	6010	20231024	24.96	7550	-0.53	20240102	7360	2.04	20240102	14560	-48.42	20230202	6010	24.96	20231024	2.75	N	099390	500	41 억	101577	N	N	N	N
115	20240102	110708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7520	160	2	2.17	91150480	12247	106.35	7370	7550	7360	9560	5160	7360	7442.68	1.24	4895	7566	7462	7366	7262	7166	7515	7315	41	2200	500	5150	10	1	8208283	617	12.25	1.37	12	0.15	614.00	5499.00	14560	20230202	-48.35	6010	20231024	25.12	7550	-0.40	20240102	7360	2.17	20240102	14560	-48.35	20230202	6010	25.12	20231024	2.75	N	099390	500	41 억	101577	N	N	N	N
116	20240102	100659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7410	50	2	0.68	37711930	5100	44.29	7370	7480	7360	9560	5160	7360	7394.50	1.24	3378	7566	7462	7366	7262	7166	7515	7315	41	2200	500	5150	10	1	8208283	608	12.07	1.35	12	0.06	614.00	5499.00	14560	20230202	-49.11	6010	20231024	23.29	7480	-0.94	20240102	7360	0.68	20240102	14560	-49.11	20230202	6010	23.29	20231024	2.75	N	099390	500	41 억	101577	N	N	N	N
117	20240102	090652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	7360	0	3	0.00	0	0	0.00	0	0	0	9560	5160	7360	0.00	1.24	0	7566	7462	7366	7262	7166	7515	7315	41	2200	500	5150	10	1	8208283	604	11.99	1.34	12	0.00	614.00	5499.00	14560	20230202	-49.45	6010	20231024	22.46	0	0.00	0	0	0.00	0	14560	-49.45	20230202	6010	22.46	20231024	2.75	N	099390	500	41 억	101577	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History