KissMeData/072770/price/prices-20240101.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

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	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	120636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2715	145	2	5.64	2387213310	901725	86.89	2600	2725	2485	3340	1800	2570	2647.39	0.85	142918	2873	2721	2618	2466	2363	2670	2415	346	770	500	1740	5	1	69122796	1877	-905.00	2.71	12	1.30	-3.00	1001.00	3785	20230719	-28.27	1608	20230206	68.84	2850	-4.74	20240102	2485	9.26	20240123	3785	-28.27	20230719	1608	68.84	20230206	2.08	N	072770	500	345 억	587206	N	N	N	N
3	20240123	110634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	50	2	1.95	1893588600	718698	69.26	2600	2725	2485	3340	1800	2570	2634.75	0.85	64395	2873	2721	2618	2466	2363	2670	2415	346	770	500	1740	5	1	69122796	1811	-873.33	2.62	12	1.04	-3.00	1001.00	3785	20230719	-30.78	1608	20230206	62.94	2850	-8.07	20240102	2485	5.43	20240123	3785	-30.78	20230719	1608	62.94	20230206	2.08	N	072770	500	345 억	587206	N	N	N	N
4	20240123	100634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	100	2	3.89	1500050270	567348	54.67	2600	2725	2485	3340	1800	2570	2643.97	0.85	33472	2873	2721	2618	2466	2363	2670	2415	346	770	500	1740	5	1	69122796	1846	-890.00	2.67	12	0.82	-3.00	1001.00	3785	20230719	-29.46	1608	20230206	66.04	2850	-6.32	20240102	2485	7.44	20240123	3785	-29.46	20230719	1608	66.04	20230206	2.08	N	072770	500	345 억	587206	N	N	N	N
5	20240123	090635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2500	-70	5	-2.72	170492515	67454	6.50	2600	2600	2495	3340	1800	2570	2527.54	0.85	-20125	2873	2721	2618	2466	2363	2670	2415	346	770	500	1740	5	1	69122796	1728	-833.33	2.50	12	0.10	-3.00	1001.00	3785	20230719	-33.95	1608	20230206	55.47	2850	-12.28	20240102	2495	0.20	20240123	3785	-33.95	20230719	1608	55.47	20230206	2.08	N	072770	500	345 억	587206	N	N	N	N
6	20240119	160630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2660	-15	5	-0.56	957749045	361773	120.04	2705	2715	2600	3475	1875	2675	2647.38	0.84	37815	2785	2730	2660	2605	2535	2757	2632	346	800	500	1810	5	1	69122796	1839	-886.67	2.66	12	0.52	-3.00	1001.00	3785	20230719	-29.72	1590	20230113	67.30	2850	-6.67	20240102	2590	2.70	20240118	3785	-29.72	20230719	1608	65.42	20230206	2.03	N	072770	500	345 억	580605	N	N	N	N
7	20240119	150632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2660	-15	5	-0.56	923320845	348816	115.74	2705	2715	2600	3475	1875	2675	2647.01	0.84	35906	2785	2730	2660	2605	2535	2757	2632	346	800	500	1810	5	1	69122796	1839	-886.67	2.66	12	0.50	-3.00	1001.00	3785	20230719	-29.72	1590	20230113	67.30	2850	-6.67	20240102	2590	2.70	20240118	3785	-29.72	20230719	1608	65.42	20230206	2.03	N	072770	500	345 억	580605	N	N	N	N
8	20240119	140631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	-60	5	-2.24	812335750	306778	101.79	2705	2715	2600	3475	1875	2675	2647.96	0.84	30536	2785	2730	2660	2605	2535	2757	2632	346	800	500	1810	5	1	69122796	1808	-871.67	2.61	12	0.44	-3.00	1001.00	3785	20230719	-30.91	1590	20230113	64.47	2850	-8.25	20240102	2590	0.97	20240118	3785	-30.91	20230719	1608	62.62	20230206	2.03	N	072770	500	345 억	580605	N	N	N	N
9	20240119	130631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	-25	5	-0.93	350294710	131084	43.49	2705	2715	2635	3475	1875	2675	2672.29	0.84	15627	2785	2730	2660	2605	2535	2757	2632	346	800	500	1810	5	1	69122796	1832	-883.33	2.65	12	0.19	-3.00	1001.00	3785	20230719	-29.99	1590	20230113	66.67	2850	-7.02	20240102	2590	2.32	20240118	3785	-29.99	20230719	1608	64.80	20230206	2.03	N	072770	500	345 억	580605	N	N	N	N
10	20240119	120634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2675	0	3	0.00	240831410	89915	29.83	2705	2715	2660	3475	1875	2675	2678.43	0.84	13473	2785	2730	2660	2605	2535	2757	2632	346	800	500	1810	5	1	69122796	1849	-891.67	2.67	12	0.13	-3.00	1001.00	3785	20230719	-29.33	1590	20230113	68.24	2850	-6.14	20240102	2590	3.28	20240118	3785	-29.33	20230719	1608	66.36	20230206	2.03	N	072770	500	345 억	580605	N	N	N	N
11	20240119	110633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2690	15	2	0.56	162405550	60562	20.09	2705	2715	2660	3475	1875	2675	2681.64	0.84	8262	2785	2730	2660	2605	2535	2757	2632	346	800	500	1810	5	1	69122796	1859	-896.67	2.69	12	0.09	-3.00	1001.00	3785	20230719	-28.93	1590	20230113	69.18	2850	-5.61	20240102	2590	3.86	20240118	3785	-28.93	20230719	1608	67.29	20230206	2.03	N	072770	500	345 억	580605	N	N	N	N
12	20240119	100637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	5	2	0.19	118652915	44238	14.68	2705	2715	2660	3475	1875	2675	2682.15	0.84	9685	2785	2730	2660	2605	2535	2757	2632	346	800	500	1810	5	1	69122796	1852	-893.33	2.68	12	0.06	-3.00	1001.00	3785	20230719	-29.19	1590	20230113	68.55	2850	-5.96	20240102	2590	3.47	20240118	3785	-29.19	20230719	1608	66.67	20230206	2.03	N	072770	500	345 억	580605	N	N	N	N
13	20240119	090630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2695	20	2	0.75	11799960	4381	1.45	2705	2710	2670	3475	1875	2675	2693.44	0.84	-1967	2785	2730	2660	2605	2535	2757	2632	346	800	500	1810	5	1	69122796	1863	-898.33	2.69	12	0.01	-3.00	1001.00	3785	20230719	-28.80	1590	20230113	69.50	2850	-5.44	20240102	2590	4.05	20240118	3785	-28.80	20230719	1608	67.60	20230206	2.03	N	072770	500	345 억	580605	N	N	N	N
14	20240118	160629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2675	5	2	0.19	790686430	301283	134.82	2660	2715	2590	3470	1870	2670	2624.40	0.81	18412	2776	2722	2681	2627	2586	2750	2655	346	800	500	1810	5	1	69122796	1849	-891.67	2.67	12	0.44	-3.00	1001.00	3785	20230719	-29.33	1485	20230112	80.13	2850	-6.14	20240102	2590	3.28	20240118	3785	-29.33	20230719	1608	66.36	20230206	2.02	N	072770	500	345 억	562193	N	N	N	N
15	20240118	150630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2685	15	2	0.56	764256865	291378	130.39	2660	2715	2590	3470	1870	2670	2622.91	0.81	21108	2776	2722	2681	2627	2586	2750	2655	346	800	500	1810	5	1	69122796	1856	-895.00	2.68	12	0.42	-3.00	1001.00	3785	20230719	-29.06	1485	20230112	80.81	2850	-5.79	20240102	2590	3.67	20240118	3785	-29.06	20230719	1608	66.98	20230206	2.02	N	072770	500	345 억	562193	N	N	N	N
16	20240118	140631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	-45	5	-1.69	636200860	242997	108.74	2660	2715	2590	3470	1870	2670	2618.14	0.81	18539	2776	2722	2681	2627	2586	2750	2655	346	800	500	1810	5	1	69122796	1814	-875.00	2.62	12	0.35	-3.00	1001.00	3785	20230719	-30.65	1485	20230112	76.77	2850	-7.89	20240102	2590	1.35	20240118	3785	-30.65	20230719	1608	63.25	20230206	2.02	N	072770	500	345 억	562193	N	N	N	N
17	20240118	130630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	-35	5	-1.31	586676675	224209	100.33	2660	2715	2590	3470	1870	2670	2616.65	0.81	19966	2776	2722	2681	2627	2586	2750	2655	346	800	500	1810	5	1	69122796	1821	-878.33	2.63	12	0.32	-3.00	1001.00	3785	20230719	-30.38	1485	20230112	77.44	2850	-7.54	20240102	2590	1.74	20240118	3785	-30.38	20230719	1608	63.87	20230206	2.02	N	072770	500	345 억	562193	N	N	N	N
18	20240118	120631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	-45	5	-1.69	549764050	210158	94.04	2660	2715	2590	3470	1870	2670	2615.96	0.81	15504	2776	2722	2681	2627	2586	2750	2655	346	800	500	1810	5	1	69122796	1814	-875.00	2.62	12	0.30	-3.00	1001.00	3785	20230719	-30.65	1485	20230112	76.77	2850	-7.89	20240102	2590	1.35	20240118	3785	-30.65	20230719	1608	63.25	20230206	2.02	N	072770	500	345 억	562193	N	N	N	N
19	20240118	110631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	-70	5	-2.62	494346050	188955	84.55	2660	2715	2590	3470	1870	2670	2616.21	0.81	16004	2776	2722	2681	2627	2586	2750	2655	346	800	500	1810	5	1	69122796	1797	-866.67	2.60	12	0.27	-3.00	1001.00	3785	20230719	-31.31	1485	20230112	75.08	2850	-8.77	20240102	2590	0.39	20240118	3785	-31.31	20230719	1608	61.69	20230206	2.02	N	072770	500	345 억	562193	N	N	N	N
20	20240118	100629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	-40	5	-1.50	148203970	56062	25.09	2660	2715	2625	3470	1870	2670	2643.57	0.81	-1181	2776	2722	2681	2627	2586	2750	2655	346	800	500	1810	5	1	69122796	1818	-876.67	2.63	12	0.08	-3.00	1001.00	3785	20230719	-30.52	1485	20230112	77.10	2850	-7.72	20240102	2625	0.19	20240118	3785	-30.52	20230719	1608	63.56	20230206	2.02	N	072770	500	345 억	562193	N	N	N	N
21	20240118	090629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2715	45	2	1.69	5809370	2163	0.97	2660	2715	2660	3470	1870	2670	2685.79	0.81	-350	2776	2722	2681	2627	2586	2750	2655	346	800	500	1810	5	1	69122796	1877	-905.00	2.71	12	0.00	-3.00	1001.00	3785	20230719	-28.27	1485	20230112	82.83	2850	-4.74	20240102	2640	2.84	20240115	3785	-28.27	20230719	1608	68.84	20230206	2.02	N	072770	500	345 억	562193	N	N	N	N
22	20240117	160628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	0	3	0.00	597216720	223473	221.73	2650	2735	2640	3470	1870	2670	2672.43	0.78	22064	2760	2715	2680	2635	2600	2737	2657	346	800	500	1810	5	1	69122796	1846	-890.00	2.67	12	0.32	-3.00	1001.00	3785	20230719	-29.46	1345	20230111	98.51	2850	-6.32	20240102	2640	1.14	20240117	3785	-29.46	20230719	1608	66.04	20230206	2.01	N	072770	500	345 억	540129	N	N	N	N
23	20240117	150630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2675	5	2	0.19	574255305	214883	213.21	2650	2735	2640	3470	1870	2670	2672.41	0.78	23044	2760	2715	2680	2635	2600	2737	2657	346	800	500	1810	5	1	69122796	1849	-891.67	2.67	12	0.31	-3.00	1001.00	3785	20230719	-29.33	1345	20230111	98.88	2850	-6.14	20240102	2640	1.33	20240117	3785	-29.33	20230719	1608	66.36	20230206	2.01	N	072770	500	345 억	540129	N	N	N	N
24	20240117	140629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2660	-10	5	-0.37	471106725	175963	174.59	2650	2735	2650	3470	1870	2670	2677.31	0.78	29820	2760	2715	2680	2635	2600	2737	2657	346	800	500	1810	5	1	69122796	1839	-886.67	2.66	12	0.25	-3.00	1001.00	3785	20230719	-29.72	1345	20230111	97.77	2850	-6.67	20240102	2640	0.76	20240115	3785	-29.72	20230719	1608	65.42	20230206	2.01	N	072770	500	345 억	540129	N	N	N	N
25	20240117	130630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	10	2	0.37	426888835	159336	158.10	2650	2735	2650	3470	1870	2670	2679.17	0.78	29833	2760	2715	2680	2635	2600	2737	2657	346	800	500	1810	5	1	69122796	1852	-893.33	2.68	12	0.23	-3.00	1001.00	3785	20230719	-29.19	1345	20230111	99.26	2850	-5.96	20240102	2640	1.52	20240115	3785	-29.19	20230719	1608	66.67	20230206	2.01	N	072770	500	345 억	540129	N	N	N	N
26	20240117	120630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	-15	5	-0.56	423223735	157964	156.74	2650	2735	2650	3470	1870	2670	2679.24	0.78	30374	2760	2715	2680	2635	2600	2737	2657	346	800	500	1810	5	1	69122796	1835	-885.00	2.65	12	0.23	-3.00	1001.00	3785	20230719	-29.85	1345	20230111	97.40	2850	-6.84	20240102	2640	0.57	20240115	3785	-29.85	20230719	1608	65.11	20230206	2.01	N	072770	500	345 억	540129	N	N	N	N
27	20240117	110630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2675	5	2	0.19	357126385	133197	132.16	2650	2735	2650	3470	1870	2670	2681.19	0.78	33507	2760	2715	2680	2635	2600	2737	2657	346	800	500	1810	5	1	69122796	1849	-891.67	2.67	12	0.19	-3.00	1001.00	3785	20230719	-29.33	1345	20230111	98.88	2850	-6.14	20240102	2640	1.33	20240115	3785	-29.33	20230719	1608	66.36	20230206	2.01	N	072770	500	345 억	540129	N	N	N	N
28	20240117	100627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	10	2	0.37	150716500	55986	55.55	2650	2735	2650	3470	1870	2670	2692.04	0.78	-3837	2760	2715	2680	2635	2600	2737	2657	346	800	500	1810	5	1	69122796	1852	-893.33	2.68	12	0.08	-3.00	1001.00	3785	20230719	-29.19	1345	20230111	99.26	2850	-5.96	20240102	2640	1.52	20240115	3785	-29.19	20230719	1608	66.67	20230206	2.01	N	072770	500	345 억	540129	N	N	N	N
29	20240117	090630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	30	2	1.12	35789360	13391	13.29	2650	2700	2650	3470	1870	2670	2672.64	0.78	1427	2760	2715	2680	2635	2600	2737	2657	346	800	500	1810	5	1	69122796	1866	-900.00	2.70	12	0.02	-3.00	1001.00	3785	20230719	-28.67	1345	20230111	100.74	2850	-5.26	20240102	2640	2.27	20240115	3785	-28.67	20230719	1608	67.91	20230206	2.01	N	072770	500	345 억	540129	N	N	N	N
30	20240116	160627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	-5	5	-0.19	268381765	100374	61.73	2660	2725	2645	3475	1875	2675	2673.82	0.80	-10329	2745	2710	2675	2640	2605	2727	2657	346	800	500	1810	5	1	69122796	1846	-890.00	2.67	12	0.15	-3.00	1001.00	3785	20230719	-29.46	1345	20230111	98.51	2850	-6.32	20240102	2640	1.14	20240115	3785	-29.46	20230719	1608	66.04	20230206	2.00	N	072770	500	345 억	550458	N	N	N	N
31	20240116	150627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2685	10	2	0.37	258393305	96634	59.43	2660	2725	2645	3475	1875	2675	2673.94	0.80	-9795	2745	2710	2675	2640	2605	2727	2657	346	800	500	1810	5	1	69122796	1856	-895.00	2.68	12	0.14	-3.00	1001.00	3785	20230719	-29.06	1345	20230111	99.63	2850	-5.79	20240102	2640	1.70	20240115	3785	-29.06	20230719	1608	66.98	20230206	2.00	N	072770	500	345 억	550458	N	N	N	N
32	20240116	140628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2675	0	3	0.00	228424465	85455	52.56	2660	2725	2645	3475	1875	2675	2673.04	0.80	-7186	2745	2710	2675	2640	2605	2727	2657	346	800	500	1810	5	1	69122796	1849	-891.67	2.67	12	0.12	-3.00	1001.00	3785	20230719	-29.33	1345	20230111	98.88	2850	-6.14	20240102	2640	1.33	20240115	3785	-29.33	20230719	1608	66.36	20230206	2.00	N	072770	500	345 억	550458	N	N	N	N
33	20240116	130629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	5	2	0.19	171848590	64327	39.56	2660	2725	2645	3475	1875	2675	2671.48	0.80	-17594	2745	2710	2675	2640	2605	2727	2657	346	800	500	1810	5	1	69122796	1852	-893.33	2.68	12	0.09	-3.00	1001.00	3785	20230719	-29.19	1345	20230111	99.26	2850	-5.96	20240102	2640	1.52	20240115	3785	-29.19	20230719	1608	66.67	20230206	2.00	N	072770	500	345 억	550458	N	N	N	N
34	20240116	120627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2685	10	2	0.37	155117985	58084	35.72	2660	2725	2645	3475	1875	2675	2670.58	0.80	-16560	2745	2710	2675	2640	2605	2727	2657	346	800	500	1810	5	1	69122796	1856	-895.00	2.68	12	0.08	-3.00	1001.00	3785	20230719	-29.06	1345	20230111	99.63	2850	-5.79	20240102	2640	1.70	20240115	3785	-29.06	20230719	1608	66.98	20230206	2.00	N	072770	500	345 억	550458	N	N	N	N
35	20240116	110626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2685	10	2	0.37	152835880	57230	35.20	2660	2725	2645	3475	1875	2675	2670.56	0.80	-16458	2745	2710	2675	2640	2605	2727	2657	346	800	500	1810	5	1	69122796	1856	-895.00	2.68	12	0.08	-3.00	1001.00	3785	20230719	-29.06	1345	20230111	99.63	2850	-5.79	20240102	2640	1.70	20240115	3785	-29.06	20230719	1608	66.98	20230206	2.00	N	072770	500	345 억	550458	N	N	N	N
36	20240116	100627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	-25	5	-0.93	103936060	38864	23.90	2660	2725	2645	3475	1875	2675	2674.35	0.80	-20133	2745	2710	2675	2640	2605	2727	2657	346	800	500	1810	5	1	69122796	1832	-883.33	2.65	12	0.06	-3.00	1001.00	3785	20230719	-29.99	1345	20230111	97.03	2850	-7.02	20240102	2640	0.38	20240115	3785	-29.99	20230719	1608	64.80	20230206	2.00	N	072770	500	345 억	550458	N	N	N	N
37	20240116	090625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	25	2	0.93	7273780	2729	1.68	2660	2705	2660	3475	1875	2675	2665.36	0.80	117	2745	2710	2675	2640	2605	2727	2657	346	800	500	1810	5	1	69122796	1866	-900.00	2.70	12	0.00	-3.00	1001.00	3785	20230719	-28.67	1345	20230111	100.74	2850	-5.26	20240102	2640	2.27	20240115	3785	-28.67	20230719	1608	67.91	20230206	2.00	N	072770	500	345 억	550458	N	N	N	N
38	20240115	160625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2675	-20	5	-0.74	433727915	162491	56.92	2670	2710	2640	3500	1890	2695	2669.24	0.86	-44694	2808	2751	2718	2661	2628	2735	2645	346	805	500	1830	5	1	69122796	1849	-891.67	2.67	12	0.24	-3.00	1001.00	3785	20230719	-29.33	1345	20230111	98.88	2850	-6.14	20240102	2640	1.33	20240115	3785	-29.33	20230719	1608	66.36	20230206	1.97	N	072770	500	345 억	595152	N	N	N	N
39	20240115	150626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2665	-30	5	-1.11	417987970	156604	54.85	2670	2710	2640	3500	1890	2695	2669.08	0.86	-42846	2808	2751	2718	2661	2628	2735	2645	346	805	500	1830	5	1	69122796	1842	-888.33	2.66	12	0.23	-3.00	1001.00	3785	20230719	-29.59	1345	20230111	98.14	2850	-6.49	20240102	2640	0.95	20240115	3785	-29.59	20230719	1608	65.73	20230206	1.97	N	072770	500	345 억	595152	N	N	N	N
40	20240115	140626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2680	-15	5	-0.56	369986655	138631	48.56	2670	2710	2640	3500	1890	2695	2668.86	0.86	-38835	2808	2751	2718	2661	2628	2735	2645	346	805	500	1830	5	1	69122796	1852	-893.33	2.68	12	0.20	-3.00	1001.00	3785	20230719	-29.19	1345	20230111	99.26	2850	-5.96	20240102	2640	1.52	20240115	3785	-29.19	20230719	1608	66.67	20230206	1.97	N	072770	500	345 억	595152	N	N	N	N
41	20240115	130625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	-25	5	-0.93	302039765	113138	39.63	2670	2710	2640	3500	1890	2695	2669.66	0.86	-25192	2808	2751	2718	2661	2628	2735	2645	346	805	500	1830	5	1	69122796	1846	-890.00	2.67	12	0.16	-3.00	1001.00	3785	20230719	-29.46	1345	20230111	98.51	2850	-6.32	20240102	2640	1.14	20240115	3785	-29.46	20230719	1608	66.04	20230206	1.97	N	072770	500	345 억	595152	N	N	N	N
42	20240115	120626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2690	-5	5	-0.19	274163020	102688	35.97	2670	2710	2640	3500	1890	2695	2669.86	0.86	-17573	2808	2751	2718	2661	2628	2735	2645	346	805	500	1830	5	1	69122796	1859	-896.67	2.69	12	0.15	-3.00	1001.00	3785	20230719	-28.93	1345	20230111	100.00	2850	-5.61	20240102	2640	1.89	20240115	3785	-28.93	20230719	1608	67.29	20230206	1.97	N	072770	500	345 억	595152	N	N	N	N
43	20240115	110624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2670	-25	5	-0.93	209145875	78327	27.44	2670	2710	2640	3500	1890	2695	2670.16	0.86	-23436	2808	2751	2718	2661	2628	2735	2645	346	805	500	1830	5	1	69122796	1846	-890.00	2.67	12	0.11	-3.00	1001.00	3785	20230719	-29.46	1345	20230111	98.51	2850	-6.32	20240102	2640	1.14	20240115	3785	-29.46	20230719	1608	66.04	20230206	1.97	N	072770	500	345 억	595152	N	N	N	N
44	20240115	100622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2690	-5	5	-0.19	128824255	48221	16.89	2670	2710	2640	3500	1890	2695	2671.54	0.86	-12969	2808	2751	2718	2661	2628	2735	2645	346	805	500	1830	5	1	69122796	1859	-896.67	2.69	12	0.07	-3.00	1001.00	3785	20230719	-28.93	1345	20230111	100.00	2850	-5.61	20240102	2640	1.89	20240115	3785	-28.93	20230719	1608	67.29	20230206	1.97	N	072770	500	345 억	595152	N	N	N	N
45	20240115	090625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2655	-40	5	-1.48	47809820	17979	6.30	2670	2670	2640	3500	1890	2695	2659.20	0.86	-3349	2808	2751	2718	2661	2628	2735	2645	346	805	500	1830	5	1	69122796	1835	-885.00	2.65	12	0.03	-3.00	1001.00	3785	20230719	-29.85	1345	20230111	97.40	2850	-6.84	20240102	2640	0.57	20240115	3785	-29.85	20230719	1608	65.11	20230206	1.97	N	072770	500	345 억	595152	N	N	N	N
46	20240112	160621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2695	-65	5	-2.36	768269485	284097	144.58	2760	2775	2685	3585	1935	2760	2704.14	0.81	29335	2830	2795	2765	2730	2700	2780	2715	346	825	500	1870	5	1	69122796	1863	-898.33	2.69	12	0.41	-3.00	1001.00	3785	20230719	-28.80	1325	20230106	103.40	2850	-5.44	20240102	2650	1.70	20240110	3785	-28.80	20230719	1485	81.48	20230112	2.01	N	072770	500	345 억	558021	N	N	N	N
47	20240112	150623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	-60	5	-2.17	616777240	227974	116.01	2760	2775	2685	3585	1935	2760	2705.33	0.81	7068	2830	2795	2765	2730	2700	2780	2715	346	825	500	1870	5	1	69122796	1866	-900.00	2.70	12	0.33	-3.00	1001.00	3785	20230719	-28.67	1325	20230106	103.77	2850	-5.26	20240102	2650	1.89	20240110	3785	-28.67	20230719	1485	81.82	20230112	2.01	N	072770	500	345 억	558021	N	N	N	N
48	20240112	140622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	-60	5	-2.17	543058710	200674	102.12	2760	2775	2685	3585	1935	2760	2706.01	0.81	-9047	2830	2795	2765	2730	2700	2780	2715	346	825	500	1870	5	1	69122796	1866	-900.00	2.70	12	0.29	-3.00	1001.00	3785	20230719	-28.67	1325	20230106	103.77	2850	-5.26	20240102	2650	1.89	20240110	3785	-28.67	20230719	1485	81.82	20230112	2.01	N	072770	500	345 억	558021	N	N	N	N
49	20240112	130620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2690	-70	5	-2.54	469496070	173419	88.25	2760	2775	2685	3585	1935	2760	2707.11	0.81	1582	2830	2795	2765	2730	2700	2780	2715	346	825	500	1870	5	1	69122796	1859	-896.67	2.69	12	0.25	-3.00	1001.00	3785	20230719	-28.93	1325	20230106	103.02	2850	-5.61	20240102	2650	1.51	20240110	3785	-28.93	20230719	1485	81.14	20230112	2.01	N	072770	500	345 억	558021	N	N	N	N
50	20240112	120623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2695	-65	5	-2.36	347378045	128059	65.17	2760	2775	2690	3585	1935	2760	2712.42	0.81	9860	2830	2795	2765	2730	2700	2780	2715	346	825	500	1870	5	1	69122796	1863	-898.33	2.69	12	0.19	-3.00	1001.00	3785	20230719	-28.80	1325	20230106	103.40	2850	-5.44	20240102	2650	1.70	20240110	3785	-28.80	20230719	1485	81.48	20230112	2.01	N	072770	500	345 억	558021	N	N	N	N
51	20240112	110620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2690	-70	5	-2.54	327077215	120531	61.34	2760	2775	2690	3585	1935	2760	2713.41	0.81	12273	2830	2795	2765	2730	2700	2780	2715	346	825	500	1870	5	1	69122796	1859	-896.67	2.69	12	0.17	-3.00	1001.00	3785	20230719	-28.93	1325	20230106	103.02	2850	-5.61	20240102	2650	1.51	20240110	3785	-28.93	20230719	1485	81.14	20230112	2.01	N	072770	500	345 억	558021	N	N	N	N
52	20240112	100621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2705	-55	5	-1.99	232483435	85481	43.50	2760	2775	2695	3585	1935	2760	2719.43	0.81	5106	2830	2795	2765	2730	2700	2780	2715	346	825	500	1870	5	1	69122796	1870	-901.67	2.70	12	0.12	-3.00	1001.00	3785	20230719	-28.53	1325	20230106	104.15	2850	-5.09	20240102	2650	2.08	20240110	3785	-28.53	20230719	1485	82.15	20230112	2.01	N	072770	500	345 억	558021	N	N	N	N
53	20240112	090621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	10	2	0.36	7928185	2885	1.47	2760	2770	2730	3585	1935	2760	2744.98	0.81	-295	2830	2795	2765	2730	2700	2780	2715	346	825	500	1870	5	1	69122796	1915	-923.33	2.77	12	0.00	-3.00	1001.00	3785	20230719	-26.82	1325	20230106	109.06	2850	-2.81	20240102	2650	4.53	20240110	3785	-26.82	20230719	1485	86.53	20230112	2.01	N	072770	500	345 억	558021	N	N	N	N
54	20240111	160617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2760	-25	5	-0.90	539345310	195248	34.41	2785	2800	2735	3620	1950	2785	2762.36	0.88	-49844	2961	2872	2761	2672	2561	2917	2717	346	835	500	1890	5	1	69122796	1908	-920.00	2.76	12	0.28	-3.00	1001.00	3785	20230719	-27.08	1325	20230106	108.30	2850	-3.16	20240102	2650	4.15	20240110	3785	-27.08	20230719	1345	105.20	20230111	2.02	N	072770	500	345 억	607865	N	N	N	N
55	20240111	150622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2765	-20	5	-0.72	513708670	185958	32.77	2785	2800	2735	3620	1950	2785	2762.50	0.88	-49916	2961	2872	2761	2672	2561	2917	2717	346	835	500	1890	5	1	69122796	1911	-921.67	2.76	12	0.27	-3.00	1001.00	3785	20230719	-26.95	1325	20230106	108.68	2850	-2.98	20240102	2650	4.34	20240110	3785	-26.95	20230719	1345	105.58	20230111	2.02	N	072770	500	345 억	607865	N	N	N	N
56	20240111	140620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2760	-25	5	-0.90	433299460	156808	27.63	2785	2800	2735	3620	1950	2785	2763.25	0.88	-34183	2961	2872	2761	2672	2561	2917	2717	346	835	500	1890	5	1	69122796	1908	-920.00	2.76	12	0.23	-3.00	1001.00	3785	20230719	-27.08	1325	20230106	108.30	2850	-3.16	20240102	2650	4.15	20240110	3785	-27.08	20230719	1345	105.20	20230111	2.02	N	072770	500	345 억	607865	N	N	N	N
57	20240111	130618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	-45	5	-1.62	402169420	145462	25.63	2785	2800	2740	3620	1950	2785	2764.77	0.88	-32964	2961	2872	2761	2672	2561	2917	2717	346	835	500	1890	5	1	69122796	1894	-913.33	2.74	12	0.21	-3.00	1001.00	3785	20230719	-27.61	1325	20230106	106.79	2850	-3.86	20240102	2650	3.40	20240110	3785	-27.61	20230719	1345	103.72	20230111	2.02	N	072770	500	345 억	607865	N	N	N	N
58	20240111	120618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	-45	5	-1.62	325680590	117601	20.72	2785	2800	2740	3620	1950	2785	2769.37	0.88	-31985	2961	2872	2761	2672	2561	2917	2717	346	835	500	1890	5	1	69122796	1894	-913.33	2.74	12	0.17	-3.00	1001.00	3785	20230719	-27.61	1325	20230106	106.79	2850	-3.86	20240102	2650	3.40	20240110	3785	-27.61	20230719	1345	103.72	20230111	2.02	N	072770	500	345 억	607865	N	N	N	N
59	20240111	110621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2780	-5	5	-0.18	231465410	83409	14.70	2785	2800	2755	3620	1950	2785	2775.07	0.88	-15962	2961	2872	2761	2672	2561	2917	2717	346	835	500	1890	5	1	69122796	1922	-926.67	2.78	12	0.12	-3.00	1001.00	3785	20230719	-26.55	1325	20230106	109.81	2850	-2.46	20240102	2650	4.91	20240110	3785	-26.55	20230719	1345	106.69	20230111	2.02	N	072770	500	345 억	607865	N	N	N	N
60	20240111	100619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2785	0	3	0.00	134154495	48327	8.52	2785	2800	2755	3620	1950	2785	2775.97	0.88	-14734	2961	2872	2761	2672	2561	2917	2717	346	835	500	1890	5	1	69122796	1925	-928.33	2.78	12	0.07	-3.00	1001.00	3785	20230719	-26.42	1325	20230106	110.19	2850	-2.28	20240102	2650	5.09	20240110	3785	-26.42	20230719	1345	107.06	20230111	2.02	N	072770	500	345 억	607865	N	N	N	N
61	20240111	090618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2785	0	3	0.00	5597075	2011	0.35	2785	2795	2760	3620	1950	2785	2783.23	0.88	-984	2961	2872	2761	2672	2561	2917	2717	346	835	500	1890	5	1	69122796	1925	-928.33	2.78	12	0.00	-3.00	1001.00	3785	20230719	-26.42	1325	20230106	110.19	2850	-2.28	20240102	2650	5.09	20240110	3785	-26.42	20230719	1345	107.06	20230111	2.02	N	072770	500	345 억	607865	N	N	N	N
62	20240110	160616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2785	65	2	2.39	1565828970	567236	281.12	2720	2850	2650	3535	1905	2720	2760.42	0.70	125552	2786	2752	2716	2682	2646	2770	2700	346	815	500	1840	5	1	69122796	1925	-928.33	2.78	12	0.82	-3.00	1001.00	3785	20230719	-26.42	1325	20230106	110.19	2850	0.00	20240102	2650	5.09	20240110	3785	-26.42	20230719	1345	107.06	20230111	2.01	N	072770	500	345 억	482313	N	N	N	N
63	20240110	150618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2780	60	2	2.21	1536722745	556756	275.92	2720	2850	2650	3535	1905	2720	2760.14	0.70	122705	2786	2752	2716	2682	2646	2770	2700	346	815	500	1840	5	1	69122796	1922	-926.67	2.78	12	0.81	-3.00	1001.00	3785	20230719	-26.55	1325	20230106	109.81	2850	0.00	20240102	2650	4.91	20240110	3785	-26.55	20230719	1345	106.69	20230111	2.01	N	072770	500	345 억	482313	N	N	N	N
64	20240110	140619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	80	2	2.94	1431636225	518892	257.16	2720	2850	2650	3535	1905	2720	2759.03	0.70	109198	2786	2752	2716	2682	2646	2770	2700	346	815	500	1840	5	1	69122796	1935	-933.33	2.80	12	0.75	-3.00	1001.00	3785	20230719	-26.02	1325	20230106	111.32	2850	0.00	20240102	2650	5.66	20240110	3785	-26.02	20230719	1345	108.18	20230111	2.01	N	072770	500	345 억	482313	N	N	N	N
65	20240110	130618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	80	2	2.94	1267917425	460314	228.13	2720	2850	2650	3535	1905	2720	2754.46	0.70	91428	2786	2752	2716	2682	2646	2770	2700	346	815	500	1840	5	1	69122796	1935	-933.33	2.80	12	0.67	-3.00	1001.00	3785	20230719	-26.02	1325	20230106	111.32	2850	0.00	20240102	2650	5.66	20240110	3785	-26.02	20230719	1345	108.18	20230111	2.01	N	072770	500	345 억	482313	N	N	N	N
66	20240110	120619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2760	40	2	1.47	736266775	270483	134.05	2720	2795	2650	3535	1905	2720	2722.04	0.70	79553	2786	2752	2716	2682	2646	2770	2700	346	815	500	1840	5	1	69122796	1908	-920.00	2.76	12	0.39	-3.00	1001.00	3785	20230719	-27.08	1325	20230106	108.30	2850	-3.16	20240102	2650	4.15	20240110	3785	-27.08	20230719	1345	105.20	20230111	2.01	N	072770	500	345 억	482313	N	N	N	N
67	20240110	110617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2785	65	2	2.39	555697700	204577	101.39	2720	2795	2650	3535	1905	2720	2716.33	0.70	28053	2786	2752	2716	2682	2646	2770	2700	346	815	500	1840	5	1	69122796	1925	-928.33	2.78	12	0.30	-3.00	1001.00	3785	20230719	-26.42	1325	20230106	110.19	2850	-2.28	20240102	2650	5.09	20240110	3785	-26.42	20230719	1345	107.06	20230111	2.01	N	072770	500	345 억	482313	N	N	N	N
68	20240110	100617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2710	-10	5	-0.37	175114215	65319	32.37	2720	2740	2650	3535	1905	2720	2680.91	0.70	-4276	2786	2752	2716	2682	2646	2770	2700	346	815	500	1840	5	1	69122796	1873	-903.33	2.71	12	0.09	-3.00	1001.00	3785	20230719	-28.40	1325	20230106	104.53	2850	-4.91	20240102	2650	2.26	20240110	3785	-28.40	20230719	1345	101.49	20230111	2.01	N	072770	500	345 억	482313	N	N	N	N
69	20240110	090616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2730	10	2	0.37	3921100	1439	0.71	2720	2740	2720	3535	1905	2720	2724.88	0.70	-1015	2786	2752	2716	2682	2646	2770	2700	346	815	500	1840	5	1	69122796	1887	-910.00	2.73	12	0.00	-3.00	1001.00	3785	20230719	-27.87	1325	20230106	106.04	2850	-4.21	20240102	2660	2.63	20240108	3785	-27.87	20230719	1345	102.97	20230111	2.01	N	072770	500	345 억	482313	N	N	N	N
70	20240109	160615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	0	3	0.00	543797120	200750	108.12	2700	2750	2680	3535	1905	2720	2708.83	0.71	-5488	2793	2756	2708	2671	2623	2732	2647	346	815	500	1840	5	1	69122796	1880	-906.67	2.72	12	0.29	-3.00	1001.00	3785	20230719	-28.14	1310	20230103	107.63	2850	-4.56	20240102	2660	2.26	20240108	3785	-28.14	20230719	1345	102.23	20230111	1.98	N	072770	500	345 억	487801	N	N	N	N
71	20240109	150616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2705	-15	5	-0.55	490442070	181059	97.51	2700	2750	2680	3535	1905	2720	2708.74	0.71	-3426	2793	2756	2708	2671	2623	2732	2647	346	815	500	1840	5	1	69122796	1870	-901.67	2.70	12	0.26	-3.00	1001.00	3785	20230719	-28.53	1310	20230103	106.49	2850	-5.09	20240102	2660	1.69	20240108	3785	-28.53	20230719	1345	101.12	20230111	1.98	N	072770	500	345 억	487801	N	N	N	N
72	20240109	140616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2690	-30	5	-1.10	395760435	145829	78.54	2700	2750	2690	3535	1905	2720	2713.87	0.71	7199	2793	2756	2708	2671	2623	2732	2647	346	815	500	1840	5	1	69122796	1859	-896.67	2.69	12	0.21	-3.00	1001.00	3785	20230719	-28.93	1310	20230103	105.34	2850	-5.61	20240102	2660	1.13	20240108	3785	-28.93	20230719	1345	100.00	20230111	1.98	N	072770	500	345 억	487801	N	N	N	N
73	20240109	130616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	-20	5	-0.74	340916190	125472	67.58	2700	2750	2690	3535	1905	2720	2717.07	0.71	12821	2793	2756	2708	2671	2623	2732	2647	346	815	500	1840	5	1	69122796	1866	-900.00	2.70	12	0.18	-3.00	1001.00	3785	20230719	-28.67	1310	20230103	106.11	2850	-5.26	20240102	2660	1.50	20240108	3785	-28.67	20230719	1345	100.74	20230111	1.98	N	072770	500	345 억	487801	N	N	N	N
74	20240109	120621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2705	-15	5	-0.55	277358750	101921	54.89	2700	2750	2695	3535	1905	2720	2721.31	0.71	17404	2793	2756	2708	2671	2623	2732	2647	346	815	500	1840	5	1	69122796	1870	-901.67	2.70	12	0.15	-3.00	1001.00	3785	20230719	-28.53	1310	20230103	106.49	2850	-5.09	20240102	2660	1.69	20240108	3785	-28.53	20230719	1345	101.12	20230111	1.98	N	072770	500	345 억	487801	N	N	N	N
75	20240109	110617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2735	15	2	0.55	200235830	73387	39.52	2700	2750	2700	3535	1905	2720	2728.49	0.71	9038	2793	2756	2708	2671	2623	2732	2647	346	815	500	1840	5	1	69122796	1891	-911.67	2.73	12	0.11	-3.00	1001.00	3785	20230719	-27.74	1310	20230103	108.78	2850	-4.04	20240102	2660	2.82	20240108	3785	-27.74	20230719	1345	103.35	20230111	1.98	N	072770	500	345 억	487801	N	N	N	N
76	20240109	100616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2730	10	2	0.37	80342335	29393	15.83	2700	2750	2700	3535	1905	2720	2733.38	0.71	6745	2793	2756	2708	2671	2623	2732	2647	346	815	500	1840	5	1	69122796	1887	-910.00	2.73	12	0.04	-3.00	1001.00	3785	20230719	-27.87	1310	20230103	108.40	2850	-4.21	20240102	2660	2.63	20240108	3785	-27.87	20230719	1345	102.97	20230111	1.98	N	072770	500	345 억	487801	N	N	N	N
77	20240109	090616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	20	2	0.74	8141265	2981	1.61	2700	2750	2700	3535	1905	2720	2731.05	0.71	-1216	2793	2756	2708	2671	2623	2732	2647	346	815	500	1840	5	1	69122796	1894	-913.33	2.74	12	0.00	-3.00	1001.00	3785	20230719	-27.61	1310	20230103	109.16	2850	-3.86	20240102	2660	3.01	20240108	3785	-27.61	20230719	1345	103.72	20230111	1.98	N	072770	500	345 억	487801	N	N	N	N
78	20240108	160615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	0	3	0.00	502141280	185420	110.57	2745	2745	2660	3535	1905	2720	2708.13	0.66	30675	2800	2760	2730	2690	2660	2745	2675	346	815	500	1840	5	1	69122796	1880	-906.67	2.72	12	0.27	-3.00	1001.00	3785	20230719	-28.14	1310	20230103	107.63	2850	-4.56	20240102	2660	2.26	20240108	3785	-28.14	20230719	1345	102.23	20230111	1.98	N	072770	500	345 억	457126	N	N	N	N
79	20240108	150616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	0	3	0.00	482233655	178073	106.19	2745	2745	2660	3535	1905	2720	2708.07	0.66	30901	2800	2760	2730	2690	2660	2745	2675	346	815	500	1840	5	1	69122796	1880	-906.67	2.72	12	0.26	-3.00	1001.00	3785	20230719	-28.14	1310	20230103	107.63	2850	-4.56	20240102	2660	2.26	20240108	3785	-28.14	20230719	1345	102.23	20230111	1.98	N	072770	500	345 억	457126	N	N	N	N
80	20240108	140615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	0	3	0.00	396552450	146455	87.33	2745	2745	2660	3535	1905	2720	2707.67	0.66	22310	2800	2760	2730	2690	2660	2745	2675	346	815	500	1840	5	1	69122796	1880	-906.67	2.72	12	0.21	-3.00	1001.00	3785	20230719	-28.14	1310	20230103	107.63	2850	-4.56	20240102	2660	2.26	20240108	3785	-28.14	20230719	1345	102.23	20230111	1.98	N	072770	500	345 억	457126	N	N	N	N
81	20240108	130614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2725	5	2	0.18	354695355	131071	78.16	2745	2745	2660	3535	1905	2720	2706.13	0.66	18463	2800	2760	2730	2690	2660	2745	2675	346	815	500	1840	5	1	69122796	1884	-908.33	2.72	12	0.19	-3.00	1001.00	3785	20230719	-28.01	1310	20230103	108.02	2850	-4.39	20240102	2660	2.44	20240108	3785	-28.01	20230719	1345	102.60	20230111	1.98	N	072770	500	345 억	457126	N	N	N	N
82	20240108	120616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	20	2	0.74	340231250	125765	74.99	2745	2745	2660	3535	1905	2720	2705.29	0.66	19784	2800	2760	2730	2690	2660	2745	2675	346	815	500	1840	5	1	69122796	1894	-913.33	2.74	12	0.18	-3.00	1001.00	3785	20230719	-27.61	1310	20230103	109.16	2850	-3.86	20240102	2660	3.01	20240108	3785	-27.61	20230719	1345	103.72	20230111	1.98	N	072770	500	345 억	457126	N	N	N	N
83	20240108	110617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2725	5	2	0.18	251858690	93374	55.68	2745	2745	2660	3535	1905	2720	2697.31	0.66	17326	2800	2760	2730	2690	2660	2745	2675	346	815	500	1840	5	1	69122796	1884	-908.33	2.72	12	0.14	-3.00	1001.00	3785	20230719	-28.01	1310	20230103	108.02	2850	-4.39	20240102	2660	2.44	20240108	3785	-28.01	20230719	1345	102.60	20230111	1.98	N	072770	500	345 억	457126	N	N	N	N
84	20240108	100617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2735	15	2	0.55	183338760	68306	40.73	2745	2745	2660	3535	1905	2720	2684.08	0.66	20531	2800	2760	2730	2690	2660	2745	2675	346	815	500	1840	5	1	69122796	1891	-911.67	2.73	12	0.10	-3.00	1001.00	3785	20230719	-27.74	1310	20230103	108.78	2850	-4.04	20240102	2660	2.82	20240108	3785	-27.74	20230719	1345	103.35	20230111	1.98	N	072770	500	345 억	457126	N	N	N	N
85	20240108	090614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	0	3	0.00	13929495	5158	3.08	2745	2745	2685	3535	1905	2720	2700.56	0.66	147	2800	2760	2730	2690	2660	2745	2675	346	815	500	1840	5	1	69122796	1880	-906.67	2.72	12	0.01	-3.00	1001.00	3785	20230719	-28.14	1310	20230103	107.63	2850	-4.56	20240102	2680	1.49	20240102	3785	-28.14	20230719	1345	102.23	20230111	1.98	N	072770	500	345 억	457126	N	N	N	N
86	20240105	160615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2720	-50	5	-1.81	454754730	165996	96.33	2750	2770	2700	3600	1940	2770	2739.55	0.66	-2730	2853	2811	2763	2721	2673	2787	2697	346	830	500	1880	5	1	69122796	1880	-906.67	2.72	12	0.24	-3.00	1001.00	3785	20230719	-28.14	1310	20230103	107.63	2850	-4.56	20240102	2680	1.49	20240102	3785	-28.14	20230719	1325	105.28	20230106	1.97	N	072770	500	345 억	459255	N	N	N	N
87	20240105	150616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2715	-55	5	-1.99	428670220	156408	90.76	2750	2770	2700	3600	1940	2770	2740.72	0.66	-2518	2853	2811	2763	2721	2673	2787	2697	346	830	500	1880	5	1	69122796	1877	-905.00	2.71	12	0.23	-3.00	1001.00	3785	20230719	-28.27	1310	20230103	107.25	2850	-4.74	20240102	2680	1.31	20240102	3785	-28.27	20230719	1325	104.91	20230106	1.97	N	072770	500	345 억	459255	N	N	N	N
88	20240105	140613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	-20	5	-0.72	293220160	106827	61.99	2750	2770	2700	3600	1940	2770	2744.81	0.66	-2018	2853	2811	2763	2721	2673	2787	2697	346	830	500	1880	5	1	69122796	1901	-916.67	2.75	12	0.15	-3.00	1001.00	3785	20230719	-27.34	1310	20230103	109.92	2850	-3.51	20240102	2680	2.61	20240102	3785	-27.34	20230719	1325	107.55	20230106	1.97	N	072770	500	345 억	459255	N	N	N	N
89	20240105	130614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	-20	5	-0.72	261017520	95074	55.17	2750	2770	2700	3600	1940	2770	2745.41	0.66	-4840	2853	2811	2763	2721	2673	2787	2697	346	830	500	1880	5	1	69122796	1901	-916.67	2.75	12	0.14	-3.00	1001.00	3785	20230719	-27.34	1310	20230103	109.92	2850	-3.51	20240102	2680	2.61	20240102	3785	-27.34	20230719	1325	107.55	20230106	1.97	N	072770	500	345 억	459255	N	N	N	N
90	20240105	120614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2745	-25	5	-0.90	214786890	78207	45.38	2750	2770	2700	3600	1940	2770	2746.39	0.66	846	2853	2811	2763	2721	2673	2787	2697	346	830	500	1880	5	1	69122796	1897	-915.00	2.74	12	0.11	-3.00	1001.00	3785	20230719	-27.48	1310	20230103	109.54	2850	-3.68	20240102	2680	2.43	20240102	3785	-27.48	20230719	1325	107.17	20230106	1.97	N	072770	500	345 억	459255	N	N	N	N
91	20240105	110613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	0	3	0.00	164825855	60016	34.83	2750	2770	2700	3600	1940	2770	2746.37	0.66	5088	2853	2811	2763	2721	2673	2787	2697	346	830	500	1880	5	1	69122796	1915	-923.33	2.77	12	0.09	-3.00	1001.00	3785	20230719	-26.82	1310	20230103	111.45	2850	-2.81	20240102	2680	3.36	20240102	3785	-26.82	20230719	1325	109.06	20230106	1.97	N	072770	500	345 억	459255	N	N	N	N
92	20240105	100616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	-20	5	-0.72	77971295	28479	16.53	2750	2770	2700	3600	1940	2770	2737.85	0.66	-5514	2853	2811	2763	2721	2673	2787	2697	346	830	500	1880	5	1	69122796	1901	-916.67	2.75	12	0.04	-3.00	1001.00	3785	20230719	-27.34	1310	20230103	109.92	2850	-3.51	20240102	2680	2.61	20240102	3785	-27.34	20230719	1325	107.55	20230106	1.97	N	072770	500	345 억	459255	N	N	N	N
93	20240105	090614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2765	-5	5	-0.18	5396370	1963	1.14	2750	2765	2740	3600	1940	2770	2749.04	0.66	-1564	2853	2811	2763	2721	2673	2787	2697	346	830	500	1880	5	1	69122796	1911	-921.67	2.76	12	0.00	-3.00	1001.00	3785	20230719	-26.95	1310	20230103	111.07	2850	-2.98	20240102	2680	3.17	20240102	3785	-26.95	20230719	1325	108.68	20230106	1.97	N	072770	500	345 억	459255	N	N	N	N
94	20240104	160611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	-50	5	-1.77	474218915	172277	87.64	2805	2805	2715	3665	1975	2820	2752.65	0.71	-30199	2880	2850	2800	2770	2720	2865	2785	346	845	500	1910	5	1	69122796	1915	-923.33	2.77	12	0.25	-3.00	1001.00	3785	20230719	-26.82	1310	20230103	111.45	2850	-2.81	20240102	2680	3.36	20240102	3785	-26.82	20230719	1325	109.06	20230106	2.06	N	072770	500	345 억	490587	N	N	N	N
95	20240104	150612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2735	-85	5	-3.01	439267030	159576	81.18	2805	2805	2715	3665	1975	2820	2752.71	0.71	-30990	2880	2850	2800	2770	2720	2865	2785	346	845	500	1910	5	1	69122796	1891	-911.67	2.73	12	0.23	-3.00	1001.00	3785	20230719	-27.74	1310	20230103	108.78	2850	-4.04	20240102	2680	2.05	20240102	3785	-27.74	20230719	1325	106.42	20230106	2.06	N	072770	500	345 억	490587	N	N	N	N
96	20240104	140613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	-80	5	-2.84	410229170	148940	75.77	2805	2805	2715	3665	1975	2820	2754.33	0.71	-31909	2880	2850	2800	2770	2720	2865	2785	346	845	500	1910	5	1	69122796	1894	-913.33	2.74	12	0.22	-3.00	1001.00	3785	20230719	-27.61	1310	20230103	109.16	2850	-3.86	20240102	2680	2.24	20240102	3785	-27.61	20230719	1325	106.79	20230106	2.06	N	072770	500	345 억	490587	N	N	N	N
97	20240104	130613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2745	-75	5	-2.66	287169460	103910	52.86	2805	2805	2745	3665	1975	2820	2763.64	0.71	-33765	2880	2850	2800	2770	2720	2865	2785	346	845	500	1910	5	1	69122796	1897	-915.00	2.74	12	0.15	-3.00	1001.00	3785	20230719	-27.48	1310	20230103	109.54	2850	-3.68	20240102	2680	2.43	20240102	3785	-27.48	20230719	1325	107.17	20230106	2.06	N	072770	500	345 억	490587	N	N	N	N
98	20240104	120611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2745	-75	5	-2.66	271286485	98136	49.93	2805	2805	2745	3665	1975	2820	2764.39	0.71	-33845	2880	2850	2800	2770	2720	2865	2785	346	845	500	1910	5	1	69122796	1897	-915.00	2.74	12	0.14	-3.00	1001.00	3785	20230719	-27.48	1310	20230103	109.54	2850	-3.68	20240102	2680	2.43	20240102	3785	-27.48	20230719	1325	107.17	20230106	2.06	N	072770	500	345 억	490587	N	N	N	N
99	20240104	110611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2750	-70	5	-2.48	200346080	72332	36.80	2805	2805	2750	3665	1975	2820	2769.81	0.71	-23239	2880	2850	2800	2770	2720	2865	2785	346	845	500	1910	5	1	69122796	1901	-916.67	2.75	12	0.10	-3.00	1001.00	3785	20230719	-27.34	1310	20230103	109.92	2850	-3.51	20240102	2680	2.61	20240102	3785	-27.34	20230719	1325	107.55	20230106	2.06	N	072770	500	345 억	490587	N	N	N	N
100	20240104	100610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	-50	5	-1.77	125404395	45175	22.98	2805	2805	2755	3665	1975	2820	2775.97	0.71	-15973	2880	2850	2800	2770	2720	2865	2785	346	845	500	1910	5	1	69122796	1915	-923.33	2.77	12	0.07	-3.00	1001.00	3785	20230719	-26.82	1310	20230103	111.45	2850	-2.81	20240102	2680	3.36	20240102	3785	-26.82	20230719	1325	109.06	20230106	2.06	N	072770	500	345 억	490587	N	N	N	N
101	20240104	090613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2760	-60	5	-2.13	44720380	16048	8.16	2805	2805	2755	3665	1975	2820	2786.66	0.71	-6071	2880	2850	2800	2770	2720	2865	2785	346	845	500	1910	5	1	69122796	1908	-920.00	2.76	12	0.02	-3.00	1001.00	3785	20230719	-27.08	1310	20230103	110.69	2850	-3.16	20240102	2680	2.99	20240102	3785	-27.08	20230719	1325	108.30	20230106	2.06	N	072770	500	345 억	490587	N	N	N	N
102	20240103	160610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2820	0	3	0.00	543563705	195158	43.56	2765	2830	2750	3665	1975	2820	2785.25	0.75	-24623	2953	2886	2783	2716	2613	2920	2750	346	845	500	1910	5	1	69122796	1949	-940.00	2.82	12	0.28	-3.00	1001.00	3785	20230719	-25.50	1310	20230103	115.27	2850	-1.05	20240102	2680	5.22	20240102	3785	-25.50	20230719	1310	115.27	20230103	2.02	N	072770	500	345 억	515146	N	N	N	N
103	20240103	150609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2805	-15	5	-0.53	505330445	181542	40.52	2765	2830	2750	3665	1975	2820	2783.55	0.75	-20577	2953	2886	2783	2716	2613	2920	2750	346	845	500	1910	5	1	69122796	1939	-935.00	2.80	12	0.26	-3.00	1001.00	3785	20230719	-25.89	1310	20230103	114.12	2850	-1.58	20240102	2680	4.66	20240102	3785	-25.89	20230719	1310	114.12	20230103	2.02	N	072770	500	345 억	515146	N	N	N	N
104	20240103	140607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2780	-40	5	-1.42	434111335	156175	34.86	2765	2830	2750	3665	1975	2820	2779.65	0.75	-19686	2953	2886	2783	2716	2613	2920	2750	346	845	500	1910	5	1	69122796	1922	-926.67	2.78	12	0.23	-3.00	1001.00	3785	20230719	-26.55	1310	20230103	112.21	2850	-2.46	20240102	2680	3.73	20240102	3785	-26.55	20230719	1310	112.21	20230103	2.02	N	072770	500	345 억	515146	N	N	N	N
105	20240103	130609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2785	-35	5	-1.24	388604875	139776	31.20	2765	2830	2750	3665	1975	2820	2780.20	0.75	-17628	2953	2886	2783	2716	2613	2920	2750	346	845	500	1910	5	1	69122796	1925	-928.33	2.78	12	0.20	-3.00	1001.00	3785	20230719	-26.42	1310	20230103	112.60	2850	-2.28	20240102	2680	3.92	20240102	3785	-26.42	20230719	1310	112.60	20230103	2.02	N	072770	500	345 억	515146	N	N	N	N
106	20240103	120612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2820	0	3	0.00	336385000	121095	27.03	2765	2820	2750	3665	1975	2820	2777.86	0.75	-12933	2953	2886	2783	2716	2613	2920	2750	346	845	500	1910	5	1	69122796	1949	-940.00	2.82	12	0.18	-3.00	1001.00	3785	20230719	-25.50	1310	20230103	115.27	2850	-1.05	20240102	2680	5.22	20240102	3785	-25.50	20230719	1310	115.27	20230103	2.02	N	072770	500	345 억	515146	N	N	N	N
107	20240103	110608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	-50	5	-1.77	235661545	84935	18.96	2765	2820	2750	3665	1975	2820	2774.61	0.75	-10687	2953	2886	2783	2716	2613	2920	2750	346	845	500	1910	5	1	69122796	1915	-923.33	2.77	12	0.12	-3.00	1001.00	3785	20230719	-26.82	1310	20230103	111.45	2850	-2.81	20240102	2680	3.36	20240102	3785	-26.82	20230719	1310	111.45	20230103	2.02	N	072770	500	345 억	515146	N	N	N	N
108	20240103	100609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	-20	5	-0.71	112632565	40502	9.04	2765	2820	2750	3665	1975	2820	2780.91	0.75	-11822	2953	2886	2783	2716	2613	2920	2750	346	845	500	1910	5	1	69122796	1935	-933.33	2.80	12	0.06	-3.00	1001.00	3785	20230719	-26.02	1310	20230103	113.74	2850	-1.75	20240102	2680	4.48	20240102	3785	-26.02	20230719	1310	113.74	20230103	2.02	N	072770	500	345 억	515146	N	N	N	N
109	20240103	090608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	-50	5	-1.77	28624770	10368	2.31	2765	2820	2750	3665	1975	2820	2760.88	0.75	129	2953	2886	2783	2716	2613	2920	2750	346	845	500	1910	5	1	69122796	1915	-923.33	2.77	12	0.01	-3.00	1001.00	3785	20230719	-26.82	1310	20230103	111.45	2850	-2.81	20240102	2680	3.36	20240102	3785	-26.82	20230719	1310	111.45	20230103	2.02	N	072770	500	345 억	515146	N	N	N	N
110	20240102	160608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2820	120	2	4.44	1241960205	447543	51.97	2700	2850	2680	3510	1890	2700	2775.08	0.68	44868	2953	2826	2763	2636	2573	2795	2605	346	810	500	1830	5	1	69122796	1949	-940.00	2.82	12	0.65	-3.00	1001.00	3785	20230719	-25.50	1310	20230103	115.27	2850	-1.05	20240102	2680	5.22	20240102	3785	-25.50	20230719	1310	115.27	20230103	1.97	N	072770	500	345 억	470816	N	N	N	N
111	20240102	150607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2800	100	2	3.70	1154398405	416413	48.35	2700	2850	2680	3510	1890	2700	2772.27	0.68	35990	2953	2826	2763	2636	2573	2795	2605	346	810	500	1830	5	1	69122796	1935	-933.33	2.80	12	0.60	-3.00	1001.00	3785	20230719	-26.02	1310	20230103	113.74	2850	-1.75	20240102	2680	4.48	20240102	3785	-26.02	20230719	1310	113.74	20230103	1.97	N	072770	500	345 억	470816	N	N	N	N
112	20240102	140608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2825	125	2	4.63	1075599920	388259	45.08	2700	2850	2680	3510	1890	2700	2770.34	0.68	36080	2953	2826	2763	2636	2573	2795	2605	346	810	500	1830	5	1	69122796	1953	-941.67	2.82	12	0.56	-3.00	1001.00	3785	20230719	-25.36	1310	20230103	115.65	2850	-0.88	20240102	2680	5.41	20240102	3785	-25.36	20230719	1310	115.65	20230103	1.97	N	072770	500	345 억	470816	N	N	N	N
113	20240102	130605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2815	115	2	4.26	1019700485	368485	42.79	2700	2850	2680	3510	1890	2700	2767.30	0.68	28508	2953	2826	2763	2636	2573	2795	2605	346	810	500	1830	5	1	69122796	1946	-938.33	2.81	12	0.53	-3.00	1001.00	3785	20230719	-25.63	1310	20230103	114.89	2850	-1.23	20240102	2680	5.04	20240102	3785	-25.63	20230719	1310	114.89	20230103	1.97	N	072770	500	345 억	470816	N	N	N	N
114	20240102	120605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2815	115	2	4.26	832770910	302437	35.12	2700	2835	2680	3510	1890	2700	2753.56	0.68	10672	2953	2826	2763	2636	2573	2795	2605	346	810	500	1830	5	1	69122796	1946	-938.33	2.81	12	0.44	-3.00	1001.00	3785	20230719	-25.63	1310	20230103	114.89	2835	-0.71	20240102	2680	5.04	20240102	3785	-25.63	20230719	1310	114.89	20230103	1.97	N	072770	500	345 억	470816	N	N	N	N
115	20240102	110605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2770	70	2	2.59	648414545	236328	27.44	2700	2800	2680	3510	1890	2700	2743.73	0.68	-3792	2953	2826	2763	2636	2573	2795	2605	346	810	500	1830	5	1	69122796	1915	-923.33	2.77	12	0.34	-3.00	1001.00	3785	20230719	-26.82	1310	20230103	111.45	2800	-1.07	20240102	2680	3.36	20240102	3785	-26.82	20230719	1310	111.45	20230103	1.97	N	072770	500	345 억	470816	N	N	N	N
116	20240102	100558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2740	40	2	1.48	101151140	37083	4.31	2700	2770	2680	3510	1890	2700	2727.79	0.68	4906	2953	2826	2763	2636	2573	2795	2605	346	810	500	1830	5	1	69122796	1894	-913.33	2.74	12	0.05	-3.00	1001.00	3785	20230719	-27.61	1310	20230103	109.16	2770	-1.08	20240102	2680	2.24	20240102	3785	-27.61	20230719	1310	109.16	20230103	1.97	N	072770	500	345 억	470816	N	N	N	N
117	20240102	090551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2700	0	3	0.00	0	0	0.00	0	0	0	3510	1890	2700	0.00	0.68	0	2953	2826	2763	2636	2573	2795	2605	346	810	500	1830	5	1	69122796	1866	-900.00	2.70	12	0.00	-3.00	1001.00	3785	20230719	-28.67	1310	20230103	106.11	0	0.00	0	0	0.00	0	3785	-28.67	20230719	1310	106.11	20230103	1.97	N	072770	500	345 억	470816	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History