KissMeData/184230/price/prices-20240101.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

47 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	120921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	753	11	2	1.48	64544339	86670	25.28	750	755	739	964	520	742	744.71	1.06	33467	800	770	751	721	702	761	712	54	222	100	530	1	1	54187224	408	8.56	0.82	12	0.16	88.00	916.00	1116	20230207	-32.53	611	20231024	23.24	853	-11.72	20240111	732	2.87	20240122	1173	-35.81	20230207	642	17.29	20231024	0.25	N	184230	100	54 억	572677	N	N	N	N
3	20240123	110917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	746	4	2	0.54	46698950	62893	18.34	750	750	739	964	520	742	742.51	1.06	31767	800	770	751	721	702	761	712	54	222	100	530	1	1	54187224	404	8.48	0.81	12	0.12	88.00	916.00	1116	20230207	-33.15	611	20231024	22.09	853	-12.54	20240111	732	1.91	20240122	1173	-36.40	20230207	642	16.20	20231024	0.25	N	184230	100	54 억	572677	N	N	N	N
4	20240123	100917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	742	0	3	0.00	29290978	39462	11.51	750	750	739	964	520	742	742.26	1.06	10247	800	770	751	721	702	761	712	54	222	100	530	1	1	54187224	402	8.43	0.81	12	0.07	88.00	916.00	1116	20230207	-33.51	611	20231024	21.44	853	-13.01	20240111	732	1.37	20240122	1173	-36.74	20230207	642	15.58	20231024	0.25	N	184230	100	54 억	572677	N	N	N	N
5	20240123	090917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	744	2	2	0.27	7507628	10068	2.94	750	750	739	964	520	742	745.69	1.06	-1259	800	770	751	721	702	761	712	54	222	100	530	1	1	54187224	403	8.45	0.81	12	0.02	88.00	916.00	1116	20230207	-33.33	611	20231024	21.77	853	-12.78	20240111	732	1.64	20240122	1173	-36.57	20230207	642	15.89	20231024	0.25	N	184230	100	54 억	572677	N	N	N	N
6	20240119	160911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	767	-8	5	-1.03	158098470	205069	60.42	778	785	763	1007	543	775	770.95	1.07	14612	854	814	782	742	710	798	726	54	232	100	550	1	1	54187224	416	8.72	0.84	12	0.38	88.00	916.00	1116	20230207	-31.27	611	20231024	25.53	853	-10.08	20240111	750	2.27	20240105	1173	-34.61	20230207	642	19.47	20231024	0.38	N	184230	100	54 억	578875	N	N	N	N
7	20240119	150914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	767	-8	5	-1.03	150225896	194769	57.39	778	785	763	1007	543	775	771.30	1.07	14515	854	814	782	742	710	798	726	54	232	100	550	1	1	54187224	416	8.72	0.84	12	0.36	88.00	916.00	1116	20230207	-31.27	611	20231024	25.53	853	-10.08	20240111	750	2.27	20240105	1173	-34.61	20230207	642	19.47	20231024	0.38	N	184230	100	54 억	578875	N	N	N	N
8	20240119	140912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	765	-10	5	-1.29	143252794	185656	54.70	778	785	764	1007	543	775	771.60	1.07	14877	854	814	782	742	710	798	726	54	232	100	550	1	1	54187224	415	8.69	0.84	12	0.34	88.00	916.00	1116	20230207	-31.45	611	20231024	25.20	853	-10.32	20240111	750	2.00	20240105	1173	-34.78	20230207	642	19.16	20231024	0.38	N	184230	100	54 억	578875	N	N	N	N
9	20240119	130912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	769	-6	5	-0.77	131832056	170765	50.32	778	785	764	1007	543	775	772.01	1.07	16394	854	814	782	742	710	798	726	54	232	100	550	1	1	54187224	417	8.74	0.84	12	0.32	88.00	916.00	1116	20230207	-31.09	611	20231024	25.86	853	-9.85	20240111	750	2.53	20240105	1173	-34.44	20230207	642	19.78	20231024	0.38	N	184230	100	54 억	578875	N	N	N	N
10	20240119	120916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	770	-5	5	-0.65	119427952	154627	45.56	778	785	764	1007	543	775	772.36	1.07	16504	854	814	782	742	710	798	726	54	232	100	550	1	1	54187224	417	8.75	0.84	12	0.29	88.00	916.00	1116	20230207	-31.00	611	20231024	26.02	853	-9.73	20240111	750	2.67	20240105	1173	-34.36	20230207	642	19.94	20231024	0.38	N	184230	100	54 억	578875	N	N	N	N
11	20240119	110915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	775	0	3	0.00	85996943	111262	32.78	778	785	764	1007	543	775	772.92	1.07	20501	854	814	782	742	710	798	726	54	232	100	550	1	1	54187224	420	8.81	0.85	12	0.21	88.00	916.00	1116	20230207	-30.56	611	20231024	26.84	853	-9.14	20240111	750	3.33	20240105	1173	-33.93	20230207	642	20.72	20231024	0.38	N	184230	100	54 억	578875	N	N	N	N
12	20240119	100919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	774	-1	5	-0.13	74048535	95810	28.23	778	785	764	1007	543	775	772.87	1.07	9992	854	814	782	742	710	798	726	54	232	100	550	1	1	54187224	419	8.80	0.84	12	0.18	88.00	916.00	1116	20230207	-30.65	611	20231024	26.68	853	-9.26	20240111	750	3.20	20240105	1173	-34.02	20230207	642	20.56	20231024	0.38	N	184230	100	54 억	578875	N	N	N	N
13	20240119	090912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	772	-3	5	-0.39	18731403	24168	7.12	778	785	765	1007	543	775	775.05	1.07	1336	854	814	782	742	710	798	726	54	232	100	550	1	1	54187224	418	8.77	0.84	12	0.04	88.00	916.00	1116	20230207	-30.82	611	20231024	26.35	853	-9.50	20240111	750	2.93	20240105	1173	-34.19	20230207	642	20.25	20231024	0.38	N	184230	100	54 억	578875	N	N	N	N
14	20240118	160910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	775	-17	5	-2.15	261417491	337652	206.70	776	822	750	1029	555	792	774.22	1.04	15638	816	804	791	779	766	797	772	54	237	100	570	1	1	54187224	420	8.81	0.85	12	0.62	88.00	916.00	1127	20230112	-31.23	611	20231024	26.84	853	-9.14	20240111	750	3.33	20240118	1173	-33.93	20230207	642	20.72	20231024	0.41	N	184230	100	54 억	563237	N	N	N	N
15	20240118	150911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	762	-30	5	-3.79	246702822	318552	195.01	776	822	750	1029	555	792	774.45	1.04	20543	816	804	791	779	766	797	772	54	237	100	570	1	1	54187224	413	8.66	0.83	12	0.59	88.00	916.00	1127	20230112	-32.39	611	20231024	24.71	853	-10.67	20240111	750	1.60	20240118	1173	-35.04	20230207	642	18.69	20231024	0.41	N	184230	100	54 억	563237	N	N	N	N
16	20240118	140912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	766	-26	5	-3.28	140484537	178750	109.43	776	822	750	1029	555	792	785.93	1.04	5271	816	804	791	779	766	797	772	54	237	100	570	1	1	54187224	415	8.70	0.84	12	0.33	88.00	916.00	1127	20230112	-32.03	611	20231024	25.37	853	-10.20	20240111	750	2.13	20240118	1173	-34.70	20230207	642	19.31	20231024	0.41	N	184230	100	54 억	563237	N	N	N	N
17	20240118	130909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	808	16	2	2.02	46662615	58074	35.55	776	822	776	1029	555	792	803.50	1.04	-5290	816	804	791	779	766	797	772	54	237	100	570	1	1	54187224	438	9.18	0.88	12	0.11	88.00	916.00	1127	20230112	-28.31	611	20231024	32.24	853	-5.28	20240111	750	7.73	20240105	1173	-31.12	20230207	642	25.86	20231024	0.41	N	184230	100	54 억	563237	N	N	N	N
18	20240118	120913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	807	15	2	1.89	37725596	47006	28.78	776	822	776	1029	555	792	802.57	1.04	-5424	816	804	791	779	766	797	772	54	237	100	570	1	1	54187224	437	9.17	0.88	12	0.09	88.00	916.00	1127	20230112	-28.39	611	20231024	32.08	853	-5.39	20240111	750	7.60	20240105	1173	-31.20	20230207	642	25.70	20231024	0.41	N	184230	100	54 억	563237	N	N	N	N
19	20240118	110913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	807	15	2	1.89	34648226	43186	26.44	776	822	776	1029	555	792	802.30	1.04	-5735	816	804	791	779	766	797	772	54	237	100	570	1	1	54187224	437	9.17	0.88	12	0.08	88.00	916.00	1127	20230112	-28.39	611	20231024	32.08	853	-5.39	20240111	750	7.60	20240105	1173	-31.20	20230207	642	25.70	20231024	0.41	N	184230	100	54 억	563237	N	N	N	N
20	20240118	100908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	808	16	2	2.02	31285900	39017	23.89	776	822	776	1029	555	792	801.85	1.04	-6418	816	804	791	779	766	797	772	54	237	100	570	1	1	54187224	438	9.18	0.88	12	0.07	88.00	916.00	1127	20230112	-28.31	611	20231024	32.24	853	-5.28	20240111	750	7.73	20240105	1173	-31.12	20230207	642	25.86	20231024	0.41	N	184230	100	54 억	563237	N	N	N	N
21	20240118	090909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	801	9	2	1.14	18878386	23579	14.43	776	822	776	1029	555	792	800.64	1.04	-10297	816	804	791	779	766	797	772	54	237	100	570	1	1	54187224	434	9.10	0.87	12	0.04	88.00	916.00	1127	20230112	-28.93	611	20231024	31.10	853	-6.10	20240111	750	6.80	20240105	1173	-31.71	20230207	642	24.77	20231024	0.41	N	184230	100	54 억	563237	N	N	N	N
22	20240117	160908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	792	-3	5	-0.38	128849939	163353	154.94	795	803	778	1033	557	795	788.78	1.11	-38771	833	813	804	784	775	809	780	54	238	100	570	1	1	54187224	429	9.00	0.86	12	0.30	88.00	916.00	1127	20230112	-29.72	611	20231024	29.62	853	-7.15	20240111	750	5.60	20240105	1173	-32.48	20230207	642	23.36	20231024	0.39	N	184230	100	54 억	603892	N	N	N	N
23	20240117	150911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	783	-12	5	-1.51	121926798	154541	146.58	795	803	778	1033	557	795	788.96	1.11	-38771	833	813	804	784	775	809	780	54	238	100	570	1	1	54187224	424	8.90	0.85	12	0.29	88.00	916.00	1127	20230112	-30.52	611	20231024	28.15	853	-8.21	20240111	750	4.40	20240105	1173	-33.25	20230207	642	21.96	20231024	0.39	N	184230	100	54 억	603892	N	N	N	N
24	20240117	140908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	782	-13	5	-1.64	112983378	143103	135.73	795	803	778	1033	557	795	789.52	1.11	-38770	833	813	804	784	775	809	780	54	238	100	570	1	1	54187224	424	8.89	0.85	12	0.26	88.00	916.00	1127	20230112	-30.61	611	20231024	27.99	853	-8.32	20240111	750	4.27	20240105	1173	-33.33	20230207	642	21.81	20231024	0.39	N	184230	100	54 억	603892	N	N	N	N
25	20240117	130908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	785	-10	5	-1.26	82563044	104171	98.81	795	803	783	1033	557	795	792.57	1.11	-33757	833	813	804	784	775	809	780	54	238	100	570	1	1	54187224	425	8.92	0.86	12	0.19	88.00	916.00	1127	20230112	-30.35	611	20231024	28.48	853	-7.97	20240111	750	4.67	20240105	1173	-33.08	20230207	642	22.27	20231024	0.39	N	184230	100	54 억	603892	N	N	N	N
26	20240117	120910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	785	-10	5	-1.26	71379606	89931	85.30	795	803	783	1033	557	795	793.72	1.11	-32048	833	813	804	784	775	809	780	54	238	100	570	1	1	54187224	425	8.92	0.86	12	0.17	88.00	916.00	1127	20230112	-30.35	611	20231024	28.48	853	-7.97	20240111	750	4.67	20240105	1173	-33.08	20230207	642	22.27	20231024	0.39	N	184230	100	54 억	603892	N	N	N	N
27	20240117	110910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	790	-5	5	-0.63	56546840	71046	67.39	795	803	787	1033	557	795	795.92	1.11	-29589	833	813	804	784	775	809	780	54	238	100	570	1	1	54187224	428	8.98	0.86	12	0.13	88.00	916.00	1127	20230112	-29.90	611	20231024	29.30	853	-7.39	20240111	750	5.33	20240105	1173	-32.65	20230207	642	23.05	20231024	0.39	N	184230	100	54 억	603892	N	N	N	N
28	20240117	100907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	796	1	2	0.13	46789302	58715	55.69	795	803	791	1033	557	795	796.89	1.11	-29412	833	813	804	784	775	809	780	54	238	100	570	1	1	54187224	431	9.05	0.87	12	0.11	88.00	916.00	1127	20230112	-29.37	611	20231024	30.28	853	-6.68	20240111	750	6.13	20240105	1173	-32.14	20230207	642	23.99	20231024	0.39	N	184230	100	54 억	603892	N	N	N	N
29	20240117	090910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	798	3	2	0.38	19047181	23958	22.72	795	798	791	1033	557	795	795.02	1.11	-20665	833	813	804	784	775	809	780	54	238	100	570	1	1	54187224	432	9.07	0.87	12	0.04	88.00	916.00	1127	20230112	-29.19	611	20231024	30.61	853	-6.45	20240111	750	6.40	20240105	1173	-31.97	20230207	642	24.30	20231024	0.39	N	184230	100	54 억	603892	N	N	N	N
30	20240116	160907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	795	-31	5	-3.75	84222338	104969	58.30	824	824	795	1073	579	826	802.43	1.17	-31285	851	838	820	807	789	845	814	54	247	100	590	1	1	54187224	431	9.03	0.87	12	0.19	88.00	916.00	1127	20230112	-29.46	611	20231024	30.11	853	-6.80	20240111	750	6.00	20240105	1173	-32.23	20230207	642	23.83	20231024	0.30	N	184230	100	54 억	633417	N	N	N	N
31	20240116	150905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	802	-24	5	-2.91	79918813	99558	55.29	824	824	795	1073	579	826	802.74	1.17	-31128	851	838	820	807	789	845	814	54	247	100	590	1	1	54187224	435	9.11	0.88	12	0.18	88.00	916.00	1127	20230112	-28.84	611	20231024	31.26	853	-5.98	20240111	750	6.93	20240105	1173	-31.63	20230207	642	24.92	20231024	0.30	N	184230	100	54 억	633417	N	N	N	N
32	20240116	140907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	795	-31	5	-3.75	71552674	89065	49.47	824	824	795	1073	579	826	803.38	1.17	-24847	851	838	820	807	789	845	814	54	247	100	590	1	1	54187224	431	9.03	0.87	12	0.16	88.00	916.00	1127	20230112	-29.46	611	20231024	30.11	853	-6.80	20240111	750	6.00	20240105	1173	-32.23	20230207	642	23.83	20231024	0.30	N	184230	100	54 억	633417	N	N	N	N
33	20240116	130909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	801	-25	5	-3.03	59121329	73477	40.81	824	824	797	1073	579	826	804.62	1.17	-23261	851	838	820	807	789	845	814	54	247	100	590	1	1	54187224	434	9.10	0.87	12	0.14	88.00	916.00	1127	20230112	-28.93	611	20231024	31.10	853	-6.10	20240111	750	6.80	20240105	1173	-31.71	20230207	642	24.77	20231024	0.30	N	184230	100	54 억	633417	N	N	N	N
34	20240116	120906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	802	-24	5	-2.91	57628240	71615	39.77	824	824	797	1073	579	826	804.70	1.17	-22516	851	838	820	807	789	845	814	54	247	100	590	1	1	54187224	435	9.11	0.88	12	0.13	88.00	916.00	1127	20230112	-28.84	611	20231024	31.26	853	-5.98	20240111	750	6.93	20240105	1173	-31.63	20230207	642	24.92	20231024	0.30	N	184230	100	54 억	633417	N	N	N	N
35	20240116	110905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	803	-23	5	-2.78	41508755	51486	28.59	824	824	797	1073	579	826	806.21	1.17	-20477	851	838	820	807	789	845	814	54	247	100	590	1	1	54187224	435	9.12	0.88	12	0.10	88.00	916.00	1127	20230112	-28.75	611	20231024	31.42	853	-5.86	20240111	750	7.07	20240105	1173	-31.54	20230207	642	25.08	20231024	0.30	N	184230	100	54 억	633417	N	N	N	N
36	20240116	100905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	802	-24	5	-2.91	25516691	31523	17.51	824	824	802	1073	579	826	809.46	1.17	-18256	851	838	820	807	789	845	814	54	247	100	590	1	1	54187224	435	9.11	0.88	12	0.06	88.00	916.00	1127	20230112	-28.84	611	20231024	31.26	853	-5.98	20240111	750	6.93	20240105	1173	-31.63	20230207	642	24.92	20231024	0.30	N	184230	100	54 억	633417	N	N	N	N
37	20240116	090903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	805	-21	5	-2.54	2552772	3128	1.74	824	824	802	1073	579	826	816.10	1.17	473	851	838	820	807	789	845	814	54	247	100	590	1	1	54187224	436	9.15	0.88	12	0.01	88.00	916.00	1127	20230112	-28.57	611	20231024	31.75	853	-5.63	20240111	750	7.33	20240105	1173	-31.37	20230207	642	25.39	20231024	0.30	N	184230	100	54 억	633417	N	N	N	N
38	20240115	160903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	826	-7	5	-0.84	146566480	180034	42.30	808	833	802	1082	584	833	814.06	1.19	-12825	875	853	825	803	775	858	808	54	249	100	590	1	1	54187224	448	9.39	0.90	12	0.33	88.00	916.00	1127	20230112	-26.71	611	20231024	35.19	853	-3.17	20240111	750	10.13	20240105	1173	-29.58	20230207	642	28.66	20231024	0.33	N	184230	100	54 억	643758	N	N	N	N
39	20240115	150904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	808	-25	5	-3.00	138437177	170125	39.98	808	833	802	1082	584	833	813.74	1.19	-11307	875	853	825	803	775	858	808	54	249	100	590	1	1	54187224	438	9.18	0.88	12	0.31	88.00	916.00	1127	20230112	-28.31	611	20231024	32.24	853	-5.28	20240111	750	7.73	20240105	1173	-31.12	20230207	642	25.86	20231024	0.33	N	184230	100	54 억	643758	N	N	N	N
40	20240115	140904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	814	-19	5	-2.28	113069643	138762	32.61	808	833	803	1082	584	833	814.85	1.19	-9906	875	853	825	803	775	858	808	54	249	100	590	1	1	54187224	441	9.25	0.89	12	0.26	88.00	916.00	1127	20230112	-27.77	611	20231024	33.22	853	-4.57	20240111	750	8.53	20240105	1173	-30.61	20230207	642	26.79	20231024	0.33	N	184230	100	54 억	643758	N	N	N	N
41	20240115	130902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	812	-21	5	-2.52	92125709	112879	26.52	808	833	803	1082	584	833	816.15	1.19	-3110	875	853	825	803	775	858	808	54	249	100	590	1	1	54187224	440	9.23	0.89	12	0.21	88.00	916.00	1127	20230112	-27.95	611	20231024	32.90	853	-4.81	20240111	750	8.27	20240105	1173	-30.78	20230207	642	26.48	20231024	0.33	N	184230	100	54 억	643758	N	N	N	N
42	20240115	120903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	821	-12	5	-1.44	85258189	104453	24.54	808	833	803	1082	584	833	816.23	1.19	-403	875	853	825	803	775	858	808	54	249	100	590	1	1	54187224	445	9.33	0.90	12	0.19	88.00	916.00	1127	20230112	-27.15	611	20231024	34.37	853	-3.75	20240111	750	9.47	20240105	1173	-30.01	20230207	642	27.88	20231024	0.33	N	184230	100	54 억	643758	N	N	N	N
43	20240115	110902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	820	-13	5	-1.56	80060617	98100	23.05	808	833	803	1082	584	833	816.11	1.19	-292	875	853	825	803	775	858	808	54	249	100	590	1	1	54187224	444	9.32	0.90	12	0.18	88.00	916.00	1127	20230112	-27.24	611	20231024	34.21	853	-3.87	20240111	750	9.33	20240105	1173	-30.09	20230207	642	27.73	20231024	0.33	N	184230	100	54 억	643758	N	N	N	N
44	20240115	100900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	822	-11	5	-1.32	58960447	72339	17.00	808	833	803	1082	584	833	815.06	1.19	2805	875	853	825	803	775	858	808	54	249	100	590	1	1	54187224	445	9.34	0.90	12	0.13	88.00	916.00	1127	20230112	-27.06	611	20231024	34.53	853	-3.63	20240111	750	9.60	20240105	1173	-29.92	20230207	642	28.04	20231024	0.33	N	184230	100	54 억	643758	N	N	N	N
45	20240115	090902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	805	-28	5	-3.36	27406317	33992	7.99	808	820	803	1082	584	833	806.26	1.19	5936	875	853	825	803	775	858	808	54	249	100	590	1	1	54187224	436	9.15	0.88	12	0.06	88.00	916.00	1127	20230112	-28.57	611	20231024	31.75	853	-5.63	20240111	750	7.33	20240105	1173	-31.37	20230207	642	25.39	20231024	0.33	N	184230	100	54 억	643758	N	N	N	N
46	20240112	160913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	833	1	2	0.12	348739812	425569	75.68	833	847	797	1081	583	832	819.44	1.17	7943	892	862	823	793	754	877	808	54	249	100	590	1	1	54187224	451	9.47	0.91	12	0.79	88.00	916.00	1127	20230112	-26.09	611	20231024	36.33	853	-2.34	20240111	750	11.07	20240105	1185	-29.70	20230112	642	29.75	20231024	0.34	N	184230	100	54 억	633226	N	N	N	N
47	20240112	150901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	835	3	2	0.36	342697833	418316	74.39	833	847	797	1081	583	832	819.23	1.17	8384	892	862	823	793	754	877	808	54	249	100	590	1	1	54187224	452	9.49	0.91	12	0.77	88.00	916.00	1127	20230112	-25.91	611	20231024	36.66	853	-2.11	20240111	750	11.33	20240105	1185	-29.54	20230112	642	30.06	20231024	0.34	N	184230	100	54 억	633226	N	N	N	N
48	20240112	140900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	829	-3	5	-0.36	253114528	311445	55.39	833	840	797	1081	583	832	812.71	1.17	17402	892	862	823	793	754	877	808	54	249	100	590	1	1	54187224	449	9.42	0.91	12	0.57	88.00	916.00	1127	20230112	-26.44	611	20231024	35.68	853	-2.81	20240111	750	10.53	20240105	1185	-30.04	20230112	642	29.13	20231024	0.34	N	184230	100	54 억	633226	N	N	N	N
49	20240112	130855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	836	4	2	0.48	208725900	257757	45.84	833	840	797	1081	583	832	809.78	1.17	8286	892	862	823	793	754	877	808	54	249	100	590	1	1	54187224	453	9.50	0.91	12	0.48	88.00	916.00	1127	20230112	-25.82	611	20231024	36.82	853	-1.99	20240111	750	11.47	20240105	1185	-29.45	20230112	642	30.22	20231024	0.34	N	184230	100	54 억	633226	N	N	N	N
50	20240112	120900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	809	-23	5	-2.76	156612862	194776	34.64	833	833	797	1081	583	832	804.07	1.17	10629	892	862	823	793	754	877	808	54	249	100	590	1	1	54187224	438	9.19	0.88	12	0.36	88.00	916.00	1127	20230112	-28.22	611	20231024	32.41	853	-5.16	20240111	750	7.87	20240105	1185	-31.73	20230112	642	26.01	20231024	0.34	N	184230	100	54 억	633226	N	N	N	N
51	20240112	110856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	805	-27	5	-3.25	145152656	180578	32.11	833	833	797	1081	583	832	803.82	1.17	6761	892	862	823	793	754	877	808	54	249	100	590	1	1	54187224	436	9.15	0.88	12	0.33	88.00	916.00	1127	20230112	-28.57	611	20231024	31.75	853	-5.63	20240111	750	7.33	20240105	1185	-32.07	20230112	642	25.39	20231024	0.34	N	184230	100	54 억	633226	N	N	N	N
52	20240112	100856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	799	-33	5	-3.97	89882293	111558	19.84	833	833	799	1081	583	832	805.70	1.17	-6152	892	862	823	793	754	877	808	54	249	100	590	1	1	54187224	433	9.08	0.87	12	0.21	88.00	916.00	1127	20230112	-29.10	611	20231024	30.77	853	-6.33	20240111	750	6.53	20240105	1185	-32.57	20230112	642	24.45	20231024	0.34	N	184230	100	54 억	633226	N	N	N	N
53	20240112	090858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	814	-18	5	-2.16	11543075	13977	2.49	833	833	814	1081	583	832	825.86	1.17	-7861	892	862	823	793	754	877	808	54	249	100	590	1	1	54187224	441	9.25	0.89	12	0.03	88.00	916.00	1127	20230112	-27.77	611	20231024	33.22	853	-4.57	20240111	750	8.53	20240105	1185	-31.31	20230112	642	26.79	20231024	0.34	N	184230	100	54 억	633226	N	N	N	N
54	20240111	160852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	832	42	2	5.32	462152192	560945	329.02	790	853	784	1027	553	790	823.88	1.04	76008	822	806	793	777	764	799	770	54	237	100	560	1	1	54187224	451	9.45	0.91	12	1.04	88.00	916.00	1127	20230112	-26.18	611	20231024	36.17	853	-2.46	20240111	750	10.93	20240105	1185	-29.79	20230112	642	29.60	20231024	0.31	N	184230	100	54 억	560884	N	N	N	N
55	20240111	150858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	825	35	2	4.43	436586234	530059	310.91	790	853	784	1027	553	790	823.66	1.04	76090	822	806	793	777	764	799	770	54	237	100	560	1	1	54187224	447	9.38	0.90	12	0.98	88.00	916.00	1127	20230112	-26.80	611	20231024	35.02	853	-3.28	20240111	750	10.00	20240105	1185	-30.38	20230112	642	28.50	20231024	0.31	N	184230	100	54 억	560884	N	N	N	N
56	20240111	140855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	830	40	2	5.06	404059009	490924	287.95	790	853	784	1027	553	790	823.06	1.04	67024	822	806	793	777	764	799	770	54	237	100	560	1	1	54187224	450	9.43	0.91	12	0.91	88.00	916.00	1127	20230112	-26.35	611	20231024	35.84	853	-2.70	20240111	750	10.67	20240105	1185	-29.96	20230112	642	29.28	20231024	0.31	N	184230	100	54 억	560884	N	N	N	N
57	20240111	130853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	809	19	2	2.41	161154289	200430	117.56	790	812	784	1027	553	790	804.04	1.04	46526	822	806	793	777	764	799	770	54	237	100	560	1	1	54187224	438	9.19	0.88	12	0.37	88.00	916.00	1127	20230112	-28.22	611	20231024	32.41	812	-0.37	20240111	750	7.87	20240105	1185	-31.73	20230112	642	26.01	20231024	0.31	N	184230	100	54 억	560884	N	N	N	N
58	20240111	120853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	809	19	2	2.41	142515151	177336	104.02	790	812	784	1027	553	790	803.64	1.04	40603	822	806	793	777	764	799	770	54	237	100	560	1	1	54187224	438	9.19	0.88	12	0.33	88.00	916.00	1127	20230112	-28.22	611	20231024	32.41	812	-0.37	20240111	750	7.87	20240105	1185	-31.73	20230112	642	26.01	20231024	0.31	N	184230	100	54 억	560884	N	N	N	N
59	20240111	110855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	807	17	2	2.15	118457857	147566	86.55	790	812	784	1027	553	790	802.74	1.04	40642	822	806	793	777	764	799	770	54	237	100	560	1	1	54187224	437	9.17	0.88	12	0.27	88.00	916.00	1127	20230112	-28.39	611	20231024	32.08	812	-0.62	20240111	750	7.60	20240105	1185	-31.90	20230112	642	25.70	20231024	0.31	N	184230	100	54 억	560884	N	N	N	N
60	20240111	100854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	794	4	2	0.51	27518328	34578	20.28	790	805	784	1027	553	790	795.83	1.04	2406	822	806	793	777	764	799	770	54	237	100	560	1	1	54187224	430	9.02	0.87	12	0.06	88.00	916.00	1127	20230112	-29.55	611	20231024	29.95	809	-1.85	20240110	750	5.87	20240105	1185	-33.00	20230112	642	23.68	20231024	0.31	N	184230	100	54 억	560884	N	N	N	N
61	20240111	090854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	805	15	2	1.90	10504941	13155	7.72	790	805	790	1027	553	790	798.55	1.04	-2276	822	806	793	777	764	799	770	54	237	100	560	1	1	54187224	436	9.15	0.88	12	0.02	88.00	916.00	1127	20230112	-28.57	611	20231024	31.75	809	-0.49	20240110	750	7.33	20240105	1185	-32.07	20230112	642	25.39	20231024	0.31	N	184230	100	54 억	560884	N	N	N	N
62	20240110	160850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	790	0	3	0.00	135070965	170432	77.11	809	809	780	1027	553	790	792.52	1.05	-8974	808	799	782	773	756	803	777	54	237	100	560	1	1	54187224	428	8.98	0.86	12	0.31	88.00	916.00	1127	20230112	-29.90	611	20231024	29.30	809	-2.35	20240110	750	5.33	20240105	1185	-33.33	20230112	642	23.05	20231024	0.31	N	184230	100	54 억	569317	N	N	N	N
63	20240110	150853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	785	-5	5	-0.63	129995053	164006	74.21	809	809	780	1027	553	790	792.62	1.05	-6685	808	799	782	773	756	803	777	54	237	100	560	1	1	54187224	425	8.92	0.86	12	0.30	88.00	916.00	1127	20230112	-30.35	611	20231024	28.48	809	-2.97	20240110	750	4.67	20240105	1185	-33.76	20230112	642	22.27	20231024	0.31	N	184230	100	54 억	569317	N	N	N	N
64	20240110	140855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	790	0	3	0.00	117986864	148803	67.33	809	809	780	1027	553	790	792.91	1.05	-2180	808	799	782	773	756	803	777	54	237	100	560	1	1	54187224	428	8.98	0.86	12	0.27	88.00	916.00	1127	20230112	-29.90	611	20231024	29.30	809	-2.35	20240110	750	5.33	20240105	1185	-33.33	20230112	642	23.05	20231024	0.31	N	184230	100	54 억	569317	N	N	N	N
65	20240110	130851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	789	-1	5	-0.13	115407318	145530	65.85	809	809	780	1027	553	790	793.01	1.05	-2081	808	799	782	773	756	803	777	54	237	100	560	1	1	54187224	428	8.97	0.86	12	0.27	88.00	916.00	1127	20230112	-29.99	611	20231024	29.13	809	-2.47	20240110	750	5.20	20240105	1185	-33.42	20230112	642	22.90	20231024	0.31	N	184230	100	54 억	569317	N	N	N	N
66	20240110	120853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	791	1	2	0.13	96089208	120897	54.70	809	809	780	1027	553	790	794.80	1.05	-4709	808	799	782	773	756	803	777	54	237	100	560	1	1	54187224	429	8.99	0.86	12	0.22	88.00	916.00	1127	20230112	-29.81	611	20231024	29.46	809	-2.22	20240110	750	5.47	20240105	1185	-33.25	20230112	642	23.21	20231024	0.31	N	184230	100	54 억	569317	N	N	N	N
67	20240110	110852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	800	10	2	1.27	61968179	77374	35.01	809	809	790	1027	553	790	800.89	1.05	-5474	808	799	782	773	756	803	777	54	237	100	560	1	1	54187224	433	9.09	0.87	12	0.14	88.00	916.00	1127	20230112	-29.02	611	20231024	30.93	809	-1.11	20240110	750	6.67	20240105	1185	-32.49	20230112	642	24.61	20231024	0.31	N	184230	100	54 억	569317	N	N	N	N
68	20240110	100850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	802	12	2	1.52	35761991	44586	20.17	809	809	790	1027	553	790	802.09	1.05	-6032	808	799	782	773	756	803	777	54	237	100	560	1	1	54187224	435	9.11	0.88	12	0.08	88.00	916.00	1127	20230112	-28.84	611	20231024	31.26	809	-0.87	20240110	750	6.93	20240105	1185	-32.32	20230112	642	24.92	20231024	0.31	N	184230	100	54 억	569317	N	N	N	N
69	20240110	090851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	790	0	3	0.00	13243520	16521	7.48	809	809	790	1027	553	790	801.62	1.05	-1313	808	799	782	773	756	803	777	54	237	100	560	1	1	54187224	428	8.98	0.86	12	0.03	88.00	916.00	1127	20230112	-29.90	611	20231024	29.30	809	-2.35	20240110	750	5.33	20240105	1185	-33.33	20230112	642	23.05	20231024	0.31	N	184230	100	54 억	569317	N	N	N	N
70	20240109	160849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	790	22	2	2.86	172108753	220597	124.82	775	791	765	998	538	768	780.17	0.98	40425	779	773	764	758	749	769	754	54	230	100	550	1	1	54187224	428	8.98	0.86	12	0.41	88.00	916.00	1127	20230112	-29.90	611	20231024	29.30	794	-0.50	20240102	750	5.33	20240105	1185	-33.33	20230112	642	23.05	20231024	0.31	N	184230	100	54 억	528892	N	N	N	N
71	20240109	150850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	787	19	2	2.47	167245702	214441	121.34	775	791	765	998	538	768	779.91	0.98	40427	779	773	764	758	749	769	754	54	230	100	550	1	1	54187224	426	8.94	0.86	12	0.40	88.00	916.00	1127	20230112	-30.17	611	20231024	28.81	794	-0.88	20240102	750	4.93	20240105	1185	-33.59	20230112	642	22.59	20231024	0.31	N	184230	100	54 억	528892	N	N	N	N
72	20240109	140850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	778	10	2	1.30	114459418	147164	83.27	775	784	765	998	538	768	777.77	0.98	24148	779	773	764	758	749	769	754	54	230	100	550	1	1	54187224	422	8.84	0.85	12	0.27	88.00	916.00	1127	20230112	-30.97	611	20231024	27.33	794	-2.02	20240102	750	3.73	20240105	1185	-34.35	20230112	642	21.18	20231024	0.31	N	184230	100	54 억	528892	N	N	N	N
73	20240109	130849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	778	10	2	1.30	99051369	127427	72.10	775	784	765	998	538	768	777.32	0.98	23039	779	773	764	758	749	769	754	54	230	100	550	1	1	54187224	422	8.84	0.85	12	0.24	88.00	916.00	1127	20230112	-30.97	611	20231024	27.33	794	-2.02	20240102	750	3.73	20240105	1185	-34.35	20230112	642	21.18	20231024	0.31	N	184230	100	54 억	528892	N	N	N	N
74	20240109	120856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	780	12	2	1.56	75384624	97141	54.96	775	783	765	998	538	768	776.03	0.98	18703	779	773	764	758	749	769	754	54	230	100	550	1	1	54187224	423	8.86	0.85	12	0.18	88.00	916.00	1127	20230112	-30.79	611	20231024	27.66	794	-1.76	20240102	750	4.00	20240105	1185	-34.18	20230112	642	21.50	20231024	0.31	N	184230	100	54 억	528892	N	N	N	N
75	20240109	110852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	780	12	2	1.56	61730084	79637	45.06	775	781	765	998	538	768	775.14	0.98	12469	779	773	764	758	749	769	754	54	230	100	550	1	1	54187224	423	8.86	0.85	12	0.15	88.00	916.00	1127	20230112	-30.79	611	20231024	27.66	794	-1.76	20240102	750	4.00	20240105	1185	-34.18	20230112	642	21.50	20231024	0.31	N	184230	100	54 억	528892	N	N	N	N
76	20240109	100850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	780	12	2	1.56	53397573	68931	39.00	775	781	765	998	538	768	774.65	0.98	10992	779	773	764	758	749	769	754	54	230	100	550	1	1	54187224	423	8.86	0.85	12	0.13	88.00	916.00	1127	20230112	-30.79	611	20231024	27.66	794	-1.76	20240102	750	4.00	20240105	1185	-34.18	20230112	642	21.50	20231024	0.31	N	184230	100	54 억	528892	N	N	N	N
77	20240109	090850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	769	1	2	0.13	7730970	10040	5.68	775	775	769	998	538	768	770.02	0.98	-6	779	773	764	758	749	769	754	54	230	100	550	1	1	54187224	417	8.74	0.84	12	0.02	88.00	916.00	1127	20230112	-31.77	611	20231024	25.86	794	-3.15	20240102	750	2.53	20240105	1185	-35.11	20230112	642	19.78	20231024	0.31	N	184230	100	54 억	528892	N	N	N	N
78	20240108	160848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	768	-2	5	-0.26	134605636	176733	202.88	770	770	755	1001	539	770	761.63	0.95	14506	791	780	765	754	739	773	747	54	231	100	550	1	1	54187224	416	8.73	0.84	12	0.33	88.00	916.00	1127	20230112	-31.85	611	20231024	25.70	794	-3.27	20240102	750	2.40	20240105	1185	-35.19	20230112	642	19.63	20231024	0.31	N	184230	100	54 억	514386	N	N	N	N
79	20240108	150849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	763	-7	5	-0.91	118120636	155127	178.07	770	770	755	1001	539	770	761.44	0.95	17939	791	780	765	754	739	773	747	54	231	100	550	1	1	54187224	413	8.67	0.83	12	0.29	88.00	916.00	1127	20230112	-32.30	611	20231024	24.88	794	-3.90	20240102	750	1.73	20240105	1185	-35.61	20230112	642	18.85	20231024	0.31	N	184230	100	54 억	514386	N	N	N	N
80	20240108	140849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	755	-15	5	-1.95	104926213	137749	158.12	770	770	755	1001	539	770	761.72	0.95	18209	791	780	765	754	739	773	747	54	231	100	550	1	1	54187224	409	8.58	0.82	12	0.25	88.00	916.00	1127	20230112	-33.01	611	20231024	23.57	794	-4.91	20240102	750	0.67	20240105	1185	-36.29	20230112	642	17.60	20231024	0.31	N	184230	100	54 억	514386	N	N	N	N
81	20240108	130849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	761	-9	5	-1.17	76753219	100528	115.40	770	770	760	1001	539	770	763.50	0.95	16026	791	780	765	754	739	773	747	54	231	100	550	1	1	54187224	412	8.65	0.83	12	0.19	88.00	916.00	1127	20230112	-32.48	611	20231024	24.55	794	-4.16	20240102	750	1.47	20240105	1185	-35.78	20230112	642	18.54	20231024	0.31	N	184230	100	54 억	514386	N	N	N	N
82	20240108	120849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	763	-7	5	-0.91	60233174	78832	90.49	770	770	760	1001	539	770	764.07	0.95	20565	791	780	765	754	739	773	747	54	231	100	550	1	1	54187224	413	8.67	0.83	12	0.15	88.00	916.00	1127	20230112	-32.30	611	20231024	24.88	794	-3.90	20240102	750	1.73	20240105	1185	-35.61	20230112	642	18.85	20231024	0.31	N	184230	100	54 억	514386	N	N	N	N
83	20240108	110850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	761	-9	5	-1.17	28804603	37661	43.23	770	770	760	1001	539	770	764.84	0.95	6589	791	780	765	754	739	773	747	54	231	100	550	1	1	54187224	412	8.65	0.83	12	0.07	88.00	916.00	1127	20230112	-32.48	611	20231024	24.55	794	-4.16	20240102	750	1.47	20240105	1185	-35.78	20230112	642	18.54	20231024	0.31	N	184230	100	54 억	514386	N	N	N	N
84	20240108	100850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	769	-1	5	-0.13	16462007	21469	24.64	770	770	763	1001	539	770	766.78	0.95	4390	791	780	765	754	739	773	747	54	231	100	550	1	1	54187224	417	8.74	0.84	12	0.04	88.00	916.00	1127	20230112	-31.77	611	20231024	25.86	794	-3.15	20240102	750	2.53	20240105	1185	-35.11	20230112	642	19.78	20231024	0.31	N	184230	100	54 억	514386	N	N	N	N
85	20240108	090848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	765	-5	5	-0.65	532802	693	0.80	770	770	764	1001	539	770	768.83	0.95	-86	791	780	765	754	739	773	747	54	231	100	550	1	1	54187224	415	8.69	0.84	12	0.00	88.00	916.00	1127	20230112	-32.12	611	20231024	25.20	794	-3.65	20240102	750	2.00	20240105	1185	-35.44	20230112	642	19.16	20231024	0.31	N	184230	100	54 억	514386	N	N	N	N
86	20240105	160848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	770	-3	5	-0.39	66357784	87109	107.42	776	776	750	1004	542	773	761.78	0.95	-1855	794	783	772	761	750	778	756	54	231	100	550	1	1	54187224	417	8.75	0.84	12	0.16	88.00	916.00	1127	20230112	-31.68	611	20231024	26.02	794	-3.02	20240102	750	2.67	20240105	1185	-35.02	20230112	642	19.94	20231024	0.30	N	184230	100	54 억	516241	N	N	N	N
87	20240105	150849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	764	-9	5	-1.16	62644259	82266	101.45	776	776	750	1004	542	773	761.48	0.95	-714	794	783	772	761	750	778	756	54	231	100	550	1	1	54187224	414	8.68	0.83	12	0.15	88.00	916.00	1127	20230112	-32.21	611	20231024	25.04	794	-3.78	20240102	750	1.87	20240105	1185	-35.53	20230112	642	19.00	20231024	0.30	N	184230	100	54 억	516241	N	N	N	N
88	20240105	140846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	760	-13	5	-1.68	59580785	78237	96.48	776	776	750	1004	542	773	761.54	0.95	-667	794	783	772	761	750	778	756	54	231	100	550	1	1	54187224	412	8.64	0.83	12	0.14	88.00	916.00	1127	20230112	-32.56	611	20231024	24.39	794	-4.28	20240102	750	1.33	20240105	1185	-35.86	20230112	642	18.38	20231024	0.30	N	184230	100	54 억	516241	N	N	N	N
89	20240105	130847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	759	-14	5	-1.81	48512179	63666	78.51	776	776	750	1004	542	773	761.98	0.95	43	794	783	772	761	750	778	756	54	231	100	550	1	1	54187224	411	8.62	0.83	12	0.12	88.00	916.00	1127	20230112	-32.65	611	20231024	24.22	794	-4.41	20240102	750	1.20	20240105	1185	-35.95	20230112	642	18.22	20231024	0.30	N	184230	100	54 억	516241	N	N	N	N
90	20240105	120847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	766	-7	5	-0.91	29944907	39222	48.37	776	776	750	1004	542	773	763.47	0.95	72	794	783	772	761	750	778	756	54	231	100	550	1	1	54187224	415	8.70	0.84	12	0.07	88.00	916.00	1127	20230112	-32.03	611	20231024	25.37	794	-3.53	20240102	750	2.13	20240105	1185	-35.36	20230112	642	19.31	20231024	0.30	N	184230	100	54 억	516241	N	N	N	N
91	20240105	110846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	767	-6	5	-0.78	25053313	32811	40.46	776	776	750	1004	542	773	763.56	0.95	151	794	783	772	761	750	778	756	54	231	100	550	1	1	54187224	416	8.72	0.84	12	0.06	88.00	916.00	1127	20230112	-31.94	611	20231024	25.53	794	-3.40	20240102	750	2.27	20240105	1185	-35.27	20230112	642	19.47	20231024	0.30	N	184230	100	54 억	516241	N	N	N	N
92	20240105	100849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	765	-8	5	-1.03	13872746	18198	22.44	776	776	750	1004	542	773	762.32	0.95	180	794	783	772	761	750	778	756	54	231	100	550	1	1	54187224	415	8.69	0.84	12	0.03	88.00	916.00	1127	20230112	-32.12	611	20231024	25.20	794	-3.65	20240102	750	2.00	20240105	1185	-35.44	20230112	642	19.16	20231024	0.30	N	184230	100	54 억	516241	N	N	N	N
93	20240105	090846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	765	-8	5	-1.03	9630754	12659	15.61	776	776	750	1004	542	773	760.78	0.95	-1014	794	783	772	761	750	778	756	54	231	100	550	1	1	54187224	415	8.69	0.84	12	0.02	88.00	916.00	1127	20230112	-32.12	611	20231024	25.20	794	-3.65	20240102	750	2.00	20240105	1185	-35.44	20230112	642	19.16	20231024	0.30	N	184230	100	54 억	516241	N	N	N	N
94	20240104	160843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	773	-2	5	-0.26	58289325	76092	61.31	783	783	761	1007	543	775	766.04	0.98	-17419	798	786	774	762	750	780	756	54	232	100	550	1	1	54187224	419	8.78	0.84	12	0.14	88.00	916.00	1127	20230112	-31.41	611	20231024	26.51	794	-2.64	20240102	761	1.58	20240104	1185	-34.77	20230112	642	20.40	20231024	0.31	N	184230	100	54 억	533660	N	N	N	N
95	20240104	150845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	763	-12	5	-1.55	56697262	74024	59.65	783	783	761	1007	543	775	765.93	0.98	-15873	798	786	774	762	750	780	756	54	232	100	550	1	1	54187224	413	8.67	0.83	12	0.14	88.00	916.00	1127	20230112	-32.30	611	20231024	24.88	794	-3.90	20240102	761	0.26	20240104	1185	-35.61	20230112	642	18.85	20231024	0.31	N	184230	100	54 억	533660	N	N	N	N
96	20240104	140845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	767	-8	5	-1.03	50906755	66454	53.55	783	783	761	1007	543	775	766.05	0.98	-15346	798	786	774	762	750	780	756	54	232	100	550	1	1	54187224	416	8.72	0.84	12	0.12	88.00	916.00	1127	20230112	-31.94	611	20231024	25.53	794	-3.40	20240102	761	0.79	20240104	1185	-35.27	20230112	642	19.47	20231024	0.31	N	184230	100	54 억	533660	N	N	N	N
97	20240104	130845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	765	-10	5	-1.29	48964946	63913	51.50	783	783	761	1007	543	775	766.12	0.98	-15248	798	786	774	762	750	780	756	54	232	100	550	1	1	54187224	415	8.69	0.84	12	0.12	88.00	916.00	1127	20230112	-32.12	611	20231024	25.20	794	-3.65	20240102	761	0.53	20240104	1185	-35.44	20230112	642	19.16	20231024	0.31	N	184230	100	54 억	533660	N	N	N	N
98	20240104	120843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	763	-12	5	-1.55	47185689	61578	49.62	783	783	761	1007	543	775	766.28	0.98	-15246	798	786	774	762	750	780	756	54	232	100	550	1	1	54187224	413	8.67	0.83	12	0.11	88.00	916.00	1127	20230112	-32.30	611	20231024	24.88	794	-3.90	20240102	761	0.26	20240104	1185	-35.61	20230112	642	18.85	20231024	0.31	N	184230	100	54 억	533660	N	N	N	N
99	20240104	110843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	761	-14	5	-1.81	43939248	57318	46.19	783	783	761	1007	543	775	766.59	0.98	-15246	798	786	774	762	750	780	756	54	232	100	550	1	1	54187224	412	8.65	0.83	12	0.11	88.00	916.00	1127	20230112	-32.48	611	20231024	24.55	794	-4.16	20240102	761	0.00	20240104	1185	-35.78	20230112	642	18.54	20231024	0.31	N	184230	100	54 억	533660	N	N	N	N
100	20240104	100842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	764	-11	5	-1.42	33075730	43073	34.71	783	783	763	1007	543	775	767.90	0.98	-9360	798	786	774	762	750	780	756	54	232	100	550	1	1	54187224	414	8.68	0.83	12	0.08	88.00	916.00	1127	20230112	-32.21	611	20231024	25.04	794	-3.78	20240102	762	0.26	20240103	1185	-35.53	20230112	642	19.00	20231024	0.31	N	184230	100	54 억	533660	N	N	N	N
101	20240104	090846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	772	-3	5	-0.39	5249235	6744	5.43	783	783	772	1007	543	775	778.36	0.98	-3742	798	786	774	762	750	780	756	54	232	100	550	1	1	54187224	418	8.77	0.84	12	0.01	88.00	916.00	1127	20230112	-31.50	611	20231024	26.35	794	-2.77	20240102	762	1.31	20240103	1185	-34.85	20230112	642	20.25	20231024	0.31	N	184230	100	54 억	533660	N	N	N	N
102	20240103	160842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	775	-2	5	-0.26	90716582	116828	67.22	777	786	762	1010	544	777	776.50	1.01	-14821	807	791	778	762	749	785	756	54	233	100	550	1	1	54187224	420	8.81	0.85	12	0.22	88.00	916.00	1127	20230112	-31.23	611	20231024	26.84	794	-2.39	20240102	762	1.71	20240103	1185	-34.60	20230112	642	20.72	20231024	0.31	N	184230	100	54 억	548481	N	N	N	N
103	20240103	150840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	775	-2	5	-0.26	89901907	115776	66.61	777	786	762	1010	544	777	776.52	1.01	-14819	807	791	778	762	749	785	756	54	233	100	550	1	1	54187224	420	8.81	0.85	12	0.21	88.00	916.00	1127	20230112	-31.23	611	20231024	26.84	794	-2.39	20240102	762	1.71	20240103	1185	-34.60	20230112	642	20.72	20231024	0.31	N	184230	100	54 억	548481	N	N	N	N
104	20240103	140837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	777	0	3	0.00	81098196	104404	60.07	777	786	762	1010	544	777	776.77	1.01	-12111	807	791	778	762	749	785	756	54	233	100	550	1	1	54187224	421	8.83	0.85	12	0.19	88.00	916.00	1127	20230112	-31.06	611	20231024	27.17	794	-2.14	20240102	762	1.97	20240103	1185	-34.43	20230112	642	21.03	20231024	0.31	N	184230	100	54 억	548481	N	N	N	N
105	20240103	130840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	776	-1	5	-0.13	72768620	93654	53.89	777	786	762	1010	544	777	776.99	1.01	-12128	807	791	778	762	749	785	756	54	233	100	550	1	1	54187224	420	8.82	0.85	12	0.17	88.00	916.00	1127	20230112	-31.14	611	20231024	27.00	794	-2.27	20240102	762	1.84	20240103	1185	-34.51	20230112	642	20.87	20231024	0.31	N	184230	100	54 억	548481	N	N	N	N
106	20240103	120843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	778	1	2	0.13	65884667	84784	48.78	777	786	762	1010	544	777	777.09	1.01	-8842	807	791	778	762	749	785	756	54	233	100	550	1	1	54187224	422	8.84	0.85	12	0.16	88.00	916.00	1127	20230112	-30.97	611	20231024	27.33	794	-2.02	20240102	762	2.10	20240103	1185	-34.35	20230112	642	21.18	20231024	0.31	N	184230	100	54 억	548481	N	N	N	N
107	20240103	110839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	775	-2	5	-0.26	53896739	69316	39.88	777	786	762	1010	544	777	777.55	1.01	-11280	807	791	778	762	749	785	756	54	233	100	550	1	1	54187224	420	8.81	0.85	12	0.13	88.00	916.00	1127	20230112	-31.23	611	20231024	26.84	794	-2.39	20240102	762	1.71	20240103	1185	-34.60	20230112	642	20.72	20231024	0.31	N	184230	100	54 억	548481	N	N	N	N
108	20240103	100839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	776	-1	5	-0.13	40405244	51892	29.86	777	786	762	1010	544	777	778.64	1.01	-7600	807	791	778	762	749	785	756	54	233	100	550	1	1	54187224	420	8.82	0.85	12	0.10	88.00	916.00	1127	20230112	-31.14	611	20231024	27.00	794	-2.27	20240102	762	1.84	20240103	1185	-34.51	20230112	642	20.87	20231024	0.31	N	184230	100	54 억	548481	N	N	N	N
109	20240103	090839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	779	2	2	0.26	8264523	10632	6.12	777	779	762	1010	544	777	777.33	1.01	-7552	807	791	778	762	749	785	756	54	233	100	550	1	1	54187224	422	8.85	0.85	12	0.02	88.00	916.00	1127	20230112	-30.88	611	20231024	27.50	794	-1.89	20240102	762	2.23	20240103	1185	-34.26	20230112	642	21.34	20231024	0.31	N	184230	100	54 억	548481	N	N	N	N
110	20240102	160838	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	777	-10	5	-1.27	134538045	173776	80.99	787	794	765	1023	551	787	774.20	1.06	-24215	811	799	787	775	763	793	769	54	236	100	560	1	1	54187224	421	8.83	0.85	12	0.32	88.00	916.00	1127	20230112	-31.06	611	20231024	27.17	794	-2.14	20240102	765	1.57	20240102	1185	-34.43	20230112	642	21.03	20231024	0.32	N	184230	100	54 억	572696	N	N	N	N
111	20240102	150837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	772	-15	5	-1.91	125109002	161534	75.29	787	794	765	1023	551	787	774.51	1.06	-24991	811	799	787	775	763	793	769	54	236	100	560	1	1	54187224	418	8.77	0.84	12	0.30	88.00	916.00	1127	20230112	-31.50	611	20231024	26.35	794	-2.77	20240102	765	0.92	20240102	1185	-34.85	20230112	642	20.25	20231024	0.32	N	184230	100	54 억	572696	N	N	N	N
112	20240102	140839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	776	-11	5	-1.40	115255201	148815	69.36	787	794	765	1023	551	787	774.49	1.06	-23973	811	799	787	775	763	793	769	54	236	100	560	1	1	54187224	420	8.82	0.85	12	0.27	88.00	916.00	1127	20230112	-31.14	611	20231024	27.00	794	-2.27	20240102	765	1.44	20240102	1185	-34.51	20230112	642	20.87	20231024	0.32	N	184230	100	54 억	572696	N	N	N	N
113	20240102	130833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	773	-14	5	-1.78	103604518	133764	62.35	787	794	765	1023	551	787	774.53	1.06	-20900	811	799	787	775	763	793	769	54	236	100	560	1	1	54187224	419	8.78	0.84	12	0.25	88.00	916.00	1127	20230112	-31.41	611	20231024	26.51	794	-2.64	20240102	765	1.05	20240102	1185	-34.77	20230112	642	20.40	20231024	0.32	N	184230	100	54 억	572696	N	N	N	N
114	20240102	120832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	772	-15	5	-1.91	97692111	126112	58.78	787	794	765	1023	551	787	774.65	1.06	-20582	811	799	787	775	763	793	769	54	236	100	560	1	1	54187224	418	8.77	0.84	12	0.23	88.00	916.00	1127	20230112	-31.50	611	20231024	26.35	794	-2.77	20240102	765	0.92	20240102	1185	-34.85	20230112	642	20.25	20231024	0.32	N	184230	100	54 억	572696	N	N	N	N
115	20240102	110833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	769	-18	5	-2.29	79629423	102627	47.83	787	794	765	1023	551	787	775.91	1.06	-20205	811	799	787	775	763	793	769	54	236	100	560	1	1	54187224	417	8.74	0.84	12	0.19	88.00	916.00	1127	20230112	-31.77	611	20231024	25.86	794	-3.15	20240102	765	0.52	20240102	1185	-35.11	20230112	642	19.78	20231024	0.32	N	184230	100	54 억	572696	N	N	N	N
116	20240102	100825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	787	0	3	0.00	2615117	3318	1.55	787	794	787	1023	551	787	788.16	1.06	-765	811	799	787	775	763	793	769	54	236	100	560	1	1	54187224	426	8.94	0.86	12	0.01	88.00	916.00	1127	20230112	-30.17	611	20231024	28.81	794	-0.88	20240102	787	0.00	20240102	1185	-33.59	20230112	642	22.59	20231024	0.32	N	184230	100	54 억	572696	N	N	N	N
117	20240102	090815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	787	0	3	0.00	0	0	0.00	0	0	0	1023	551	787	0.00	1.06	0	811	799	787	775	763	793	769	54	236	100	560	1	1	54187224	426	8.94	0.86	12	0.00	88.00	916.00	1127	20230112	-30.17	611	20231024	28.81	0	0.00	0	0	0.00	0	1185	-33.59	20230112	642	22.59	20231024	0.32	N	184230	100	54 억	572696	N	N	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History