KissMeData/347700/price/prices-20240101.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

49 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	121205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2125	50	2	2.41	1026366825	473530	125.59	2060	2240	2040	2695	1455	2075	2167.48	0.88	8750	2265	2170	2065	1970	1865	2217	2017	78	620	500	1360	5	1	15664510	333	-6.97	2.45	12	3.02	-305.00	868.00	6940	20230302	-69.38	1919	20240118	10.73	2325	-8.60	20240102	1919	10.73	20240118	7760	-72.62	20230302	1919	10.73	20240118	0.03	N	347700	500	78 억	137629	N	N	N	N
3	20240123	111159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2170	95	2	4.58	944446885	435423	115.49	2060	2240	2040	2695	1455	2075	2169.03	0.88	13450	2265	2170	2065	1970	1865	2217	2017	78	620	500	1360	5	1	15664510	340	-7.11	2.50	12	2.78	-305.00	868.00	6940	20230302	-68.73	1919	20240118	13.08	2325	-6.67	20240102	1919	13.08	20240118	7760	-72.04	20230302	1919	13.08	20240118	0.03	N	347700	500	78 억	137629	N	N	N	N
4	20240123	101200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2155	80	2	3.86	572534295	265773	70.49	2060	2210	2040	2695	1455	2075	2154.22	0.88	13037	2265	2170	2065	1970	1865	2217	2017	78	620	500	1360	5	1	15664510	338	-7.07	2.48	12	1.70	-305.00	868.00	6940	20230302	-68.95	1919	20240118	12.30	2325	-7.31	20240102	1919	12.30	20240118	7760	-72.23	20230302	1919	12.30	20240118	0.03	N	347700	500	78 억	137629	N	N	N	N
5	20240123	091200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2055	-20	5	-0.96	49873645	24227	6.43	2060	2115	2040	2695	1455	2075	2058.60	0.88	-6810	2265	2170	2065	1970	1865	2217	2017	78	620	500	1360	5	1	15664510	322	-6.74	2.37	12	0.15	-305.00	868.00	6940	20230302	-70.39	1919	20240118	7.09	2325	-11.61	20240102	1919	7.09	20240118	7760	-73.52	20230302	1919	7.09	20240118	0.03	N	347700	500	78 억	137629	N	N	N	N
6	20240119	161152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1954	15	2	0.77	176478450	90104	60.01	1940	1994	1936	2520	1358	1939	1958.76	0.64	12503	2013	1975	1947	1909	1881	1995	1929	78	581	500	1270	1	1	15664510	306	-6.41	2.25	12	0.58	-305.00	868.00	6940	20230302	-71.84	1919	20240118	1.82	2325	-15.96	20240102	1919	1.82	20240118	7760	-74.82	20230302	1919	1.82	20240118	0.04	N	347700	500	78 억	101009	N	N	N	N
7	20240119	151156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1940	1	2	0.05	168312756	85907	57.22	1940	1994	1936	2520	1358	1939	1959.24	0.64	13441	2013	1975	1947	1909	1881	1995	1929	78	581	500	1270	1	1	15664510	304	-6.36	2.24	12	0.55	-305.00	868.00	6940	20230302	-72.05	1919	20240118	1.09	2325	-16.56	20240102	1919	1.09	20240118	7760	-75.00	20230302	1919	1.09	20240118	0.04	N	347700	500	78 억	101009	N	N	N	N
8	20240119	141153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1950	11	2	0.57	141269737	71964	47.93	1940	1994	1936	2520	1358	1939	1963.06	0.64	15470	2013	1975	1947	1909	1881	1995	1929	78	581	500	1270	1	1	15664510	305	-6.39	2.25	12	0.46	-305.00	868.00	6940	20230302	-71.90	1919	20240118	1.62	2325	-16.13	20240102	1919	1.62	20240118	7760	-74.87	20230302	1919	1.62	20240118	0.04	N	347700	500	78 억	101009	N	N	N	N
9	20240119	131154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1955	16	2	0.83	125121534	63697	42.42	1940	1994	1936	2520	1358	1939	1964.32	0.64	15887	2013	1975	1947	1909	1881	1995	1929	78	581	500	1270	1	1	15664510	306	-6.41	2.25	12	0.41	-305.00	868.00	6940	20230302	-71.83	1919	20240118	1.88	2325	-15.91	20240102	1919	1.88	20240118	7760	-74.81	20230302	1919	1.88	20240118	0.04	N	347700	500	78 억	101009	N	N	N	N
10	20240119	121158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1963	24	2	1.24	103729348	52772	35.15	1940	1994	1936	2520	1358	1939	1965.61	0.64	17420	2013	1975	1947	1909	1881	1995	1929	78	581	500	1270	1	1	15664510	307	-6.44	2.26	12	0.34	-305.00	868.00	6940	20230302	-71.71	1919	20240118	2.29	2325	-15.57	20240102	1919	2.29	20240118	7760	-74.70	20230302	1919	2.29	20240118	0.04	N	347700	500	78 억	101009	N	N	N	N
11	20240119	111157	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1960	21	2	1.08	94649476	48142	32.06	1940	1994	1936	2520	1358	1939	1966.05	0.64	16966	2013	1975	1947	1909	1881	1995	1929	78	581	500	1270	1	1	15664510	307	-6.43	2.26	12	0.31	-305.00	868.00	6940	20230302	-71.76	1919	20240118	2.14	2325	-15.70	20240102	1919	2.14	20240118	7760	-74.74	20230302	1919	2.14	20240118	0.04	N	347700	500	78 억	101009	N	N	N	N
12	20240119	101201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1982	43	2	2.22	74293755	37785	25.17	1940	1994	1936	2520	1358	1939	1966.22	0.64	13101	2013	1975	1947	1909	1881	1995	1929	78	581	500	1270	1	1	15664510	310	-6.50	2.28	12	0.24	-305.00	868.00	6940	20230302	-71.44	1919	20240118	3.28	2325	-14.75	20240102	1919	3.28	20240118	7760	-74.46	20230302	1919	3.28	20240118	0.04	N	347700	500	78 억	101009	N	N	N	N
13	20240119	091155	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	1973	34	2	1.75	37659857	19286	12.84	1940	1980	1936	2520	1358	1939	1952.70	0.64	2434	2013	1975	1947	1909	1881	1995	1929	78	581	500	1270	1	1	15664510	309	-6.47	2.27	12	0.12	-305.00	868.00	6940	20230302	-71.57	1919	20240118	2.81	2325	-15.14	20240102	1919	2.81	20240118	7760	-74.57	20230302	1919	2.81	20240118	0.04	N	347700	500	78 억	101009	N	N	N	N
14	20240118	161152	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1939	-11	5	-0.56	291835171	149997	60.63	1937	1985	1919	2535	1365	1950	1945.68	0.50	23386	2065	2007	1967	1909	1869	1987	1889	78	585	500	1280	1	1	15664510	304	-6.36	2.23	12	0.96	-305.00	868.00	6940	20230302	-72.06	1919	20240118	1.04	2325	-16.60	20240102	1919	1.04	20240118	7760	-75.01	20230302	1919	1.04	20240118	0.04	N	347700	500	78 억	77623	N	N	N	N
15	20240118	151152	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1932	-18	5	-0.92	279181073	143467	57.99	1937	1985	1919	2535	1365	1950	1945.96	0.50	24762	2065	2007	1967	1909	1869	1987	1889	78	585	500	1280	1	1	15664510	303	-6.33	2.23	12	0.92	-305.00	868.00	6940	20230302	-72.16	1919	20240118	0.68	2325	-16.90	20240102	1919	0.68	20240118	7760	-75.10	20230302	1919	0.68	20240118	0.04	N	347700	500	78 억	77623	N	N	N	N
16	20240118	141152	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1937	-13	5	-0.67	208215045	106568	43.08	1937	1985	1922	2535	1365	1950	1953.82	0.50	21688	2065	2007	1967	1909	1869	1987	1889	78	585	500	1280	1	1	15664510	303	-6.35	2.23	12	0.68	-305.00	868.00	6940	20230302	-72.09	1922	20240118	0.78	2325	-16.69	20240102	1922	0.78	20240118	7760	-75.04	20230302	1922	0.78	20240118	0.04	N	347700	500	78 억	77623	N	N	N	N
17	20240118	131150	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1971	21	2	1.08	158985574	81200	32.82	1937	1985	1927	2535	1365	1950	1957.95	0.50	28476	2065	2007	1967	1909	1869	1987	1889	78	585	500	1280	1	1	15664510	309	-6.46	2.27	12	0.52	-305.00	868.00	6940	20230302	-71.60	1927	20240118	2.28	2325	-15.23	20240102	1927	2.28	20240118	7760	-74.60	20230302	1927	2.28	20240118	0.04	N	347700	500	78 억	77623	N	N	N	N
18	20240118	121154	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1964	14	2	0.72	150718053	76989	31.12	1937	1985	1927	2535	1365	1950	1957.66	0.50	28095	2065	2007	1967	1909	1869	1987	1889	78	585	500	1280	1	1	15664510	308	-6.44	2.26	12	0.49	-305.00	868.00	6940	20230302	-71.70	1927	20240118	1.92	2325	-15.53	20240102	1927	1.92	20240118	7760	-74.69	20230302	1927	1.92	20240118	0.04	N	347700	500	78 억	77623	N	N	N	N
19	20240118	111153	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1958	8	2	0.41	143674455	73392	29.67	1937	1985	1927	2535	1365	1950	1957.63	0.50	29792	2065	2007	1967	1909	1869	1987	1889	78	585	500	1280	1	1	15664510	307	-6.42	2.26	12	0.47	-305.00	868.00	6940	20230302	-71.79	1927	20240118	1.61	2325	-15.78	20240102	1927	1.61	20240118	7760	-74.77	20230302	1927	1.61	20240118	0.04	N	347700	500	78 억	77623	N	N	N	N
20	20240118	101149	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1985	35	2	1.79	123590417	63228	25.56	1937	1985	1927	2535	1365	1950	1954.68	0.50	32346	2065	2007	1967	1909	1869	1987	1889	78	585	500	1280	1	1	15664510	311	-6.51	2.29	12	0.40	-305.00	868.00	6940	20230302	-71.40	1927	20240118	3.01	2325	-14.62	20240102	1927	3.01	20240118	7760	-74.42	20230302	1927	3.01	20240118	0.04	N	347700	500	78 억	77623	N	N	N	N
21	20240118	091150	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1944	-6	5	-0.31	60277264	31123	12.58	1937	1959	1927	2535	1365	1950	1936.74	0.50	10730	2065	2007	1967	1909	1869	1987	1889	78	585	500	1280	1	1	15664510	305	-6.37	2.24	12	0.20	-305.00	868.00	6940	20230302	-71.99	1927	20240118	0.88	2325	-16.39	20240102	1927	0.88	20240118	7760	-74.95	20230302	1927	0.88	20240118	0.04	N	347700	500	78 억	77623	N	N	N	N
22	20240117	161148	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1950	-50	5	-2.50	483163856	247038	93.00	2005	2025	1927	2600	1400	2000	1955.83	0.97	-70532	2120	2059	2029	1968	1938	2045	1954	78	600	500	1320	1	1	15664510	305	-6.39	2.25	12	1.58	-305.00	868.00	6940	20230302	-71.90	1927	20240117	1.19	2325	-16.13	20240102	1927	1.19	20240117	7760	-74.87	20230302	1927	1.19	20240117	0.05	N	347700	500	78 억	151368	N	N	N	N
23	20240117	151151	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1950	-50	5	-2.50	455950843	233140	87.77	2005	2025	1927	2600	1400	2000	1955.70	0.97	-69976	2120	2059	2029	1968	1938	2045	1954	78	600	500	1320	1	1	15664510	305	-6.39	2.25	12	1.49	-305.00	868.00	6940	20230302	-71.90	1927	20240117	1.19	2325	-16.13	20240102	1927	1.19	20240117	7760	-74.87	20230302	1927	1.19	20240117	0.05	N	347700	500	78 억	151368	N	N	N	N
24	20240117	141148	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1940	-60	5	-3.00	371412872	189778	71.45	2005	2025	1927	2600	1400	2000	1957.09	0.97	-68033	2120	2059	2029	1968	1938	2045	1954	78	600	500	1320	1	1	15664510	304	-6.36	2.24	12	1.21	-305.00	868.00	6940	20230302	-72.05	1927	20240117	0.67	2325	-16.56	20240102	1927	0.67	20240117	7760	-75.00	20230302	1927	0.67	20240117	0.05	N	347700	500	78 억	151368	N	N	N	N
25	20240117	131148	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1951	-49	5	-2.45	350442932	178960	67.37	2005	2025	1927	2600	1400	2000	1958.22	0.97	-68583	2120	2059	2029	1968	1938	2045	1954	78	600	500	1320	1	1	15664510	306	-6.40	2.25	12	1.14	-305.00	868.00	6940	20230302	-71.89	1927	20240117	1.25	2325	-16.09	20240102	1927	1.25	20240117	7760	-74.86	20230302	1927	1.25	20240117	0.05	N	347700	500	78 억	151368	N	N	N	N
26	20240117	121150	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1943	-57	5	-2.85	282554124	143892	54.17	2005	2025	1941	2600	1400	2000	1963.65	0.97	-60309	2120	2059	2029	1968	1938	2045	1954	78	600	500	1320	1	1	15664510	304	-6.37	2.24	12	0.92	-305.00	868.00	6940	20230302	-72.00	1941	20240117	0.10	2325	-16.43	20240102	1941	0.10	20240117	7760	-74.96	20230302	1941	0.10	20240117	0.05	N	347700	500	78 억	151368	N	N	N	N
27	20240117	111151	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1955	-45	5	-2.25	243320150	123715	46.58	2005	2025	1944	2600	1400	2000	1966.78	0.97	-58658	2120	2059	2029	1968	1938	2045	1954	78	600	500	1320	1	1	15664510	306	-6.41	2.25	12	0.79	-305.00	868.00	6940	20230302	-71.83	1944	20240117	0.57	2325	-15.91	20240102	1944	0.57	20240117	7760	-74.81	20230302	1944	0.57	20240117	0.05	N	347700	500	78 억	151368	N	N	N	N
28	20240117	101148	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1953	-47	5	-2.35	226090403	114903	43.26	2005	2025	1944	2600	1400	2000	1967.66	0.97	-55455	2120	2059	2029	1968	1938	2045	1954	78	600	500	1320	1	1	15664510	306	-6.40	2.25	12	0.73	-305.00	868.00	6940	20230302	-71.86	1944	20240117	0.46	2325	-16.00	20240102	1944	0.46	20240117	7760	-74.83	20230302	1944	0.46	20240117	0.05	N	347700	500	78 억	151368	N	N	N	N
29	20240117	091151	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	1980	-20	5	-1.00	73924228	37181	14.00	2005	2025	1975	2600	1400	2000	1988.23	0.97	-20808	2120	2059	2029	1968	1938	2045	1954	78	600	500	1320	1	1	15664510	310	-6.49	2.28	12	0.24	-305.00	868.00	6940	20230302	-71.47	1975	20240117	0.25	2325	-14.84	20240102	1975	0.25	20240117	7760	-74.48	20230302	1975	0.25	20240117	0.05	N	347700	500	78 억	151368	N	N	N	N
30	20240116	161146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2000	-60	5	-2.91	530168039	263068	164.70	2060	2090	1999	2675	1445	2060	2015.39	0.79	27177	2150	2105	2080	2035	2010	2092	2022	78	615	500	1350	5	1	15664510	313	-6.56	2.30	12	1.68	-305.00	868.00	6940	20230302	-71.18	1999	20240116	0.05	2325	-13.98	20240102	1999	0.05	20240116	7760	-74.23	20230302	1999	0.05	20240116	0.05	N	347700	500	78 억	124191	N	N	N	N
31	20240116	151143	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2005	-55	5	-2.67	514345849	255168	159.76	2060	2090	1999	2675	1445	2060	2015.71	0.79	27803	2150	2105	2080	2035	2010	2092	2022	78	615	500	1350	5	1	15664510	314	-6.57	2.31	12	1.63	-305.00	868.00	6940	20230302	-71.11	1999	20240116	0.30	2325	-13.76	20240102	1999	0.30	20240116	7760	-74.16	20230302	1999	0.30	20240116	0.05	N	347700	500	78 억	124191	N	N	N	N
32	20240116	141146	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2025	-35	5	-1.70	450188299	223140	139.71	2060	2090	1999	2675	1445	2060	2017.52	0.79	27952	2150	2105	2080	2035	2010	2092	2022	78	615	500	1350	5	1	15664510	317	-6.64	2.33	12	1.42	-305.00	868.00	6940	20230302	-70.82	1999	20240116	1.30	2325	-12.90	20240102	1999	1.30	20240116	7760	-73.90	20230302	1999	1.30	20240116	0.05	N	347700	500	78 억	124191	N	N	N	N
33	20240116	131147	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2015	-45	5	-2.18	395221944	195813	122.60	2060	2090	1999	2675	1445	2060	2018.36	0.79	28284	2150	2105	2080	2035	2010	2092	2022	78	615	500	1350	5	1	15664510	316	-6.61	2.32	12	1.25	-305.00	868.00	6940	20230302	-70.97	1999	20240116	0.80	2325	-13.33	20240102	1999	0.80	20240116	7760	-74.03	20230302	1999	0.80	20240116	0.05	N	347700	500	78 억	124191	N	N	N	N
34	20240116	121144	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2020	-40	5	-1.94	371678114	184155	115.30	2060	2090	1999	2675	1445	2060	2018.29	0.79	26497	2150	2105	2080	2035	2010	2092	2022	78	615	500	1350	5	1	15664510	316	-6.62	2.33	12	1.18	-305.00	868.00	6940	20230302	-70.89	1999	20240116	1.05	2325	-13.12	20240102	1999	1.05	20240116	7760	-73.97	20230302	1999	1.05	20240116	0.05	N	347700	500	78 억	124191	N	N	N	N
35	20240116	111144	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2015	-45	5	-2.18	338628839	167829	105.08	2060	2090	1999	2675	1445	2060	2017.70	0.79	26226	2150	2105	2080	2035	2010	2092	2022	78	615	500	1350	5	1	15664510	316	-6.61	2.32	12	1.07	-305.00	868.00	6940	20230302	-70.97	1999	20240116	0.80	2325	-13.33	20240102	1999	0.80	20240116	7760	-74.03	20230302	1999	0.80	20240116	0.05	N	347700	500	78 억	124191	N	N	N	N
36	20240116	101144	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2005	-55	5	-2.67	277848624	137502	86.09	2060	2090	1999	2675	1445	2060	2020.69	0.79	23825	2150	2105	2080	2035	2010	2092	2022	78	615	500	1350	5	1	15664510	314	-6.57	2.31	12	0.88	-305.00	868.00	6940	20230302	-71.11	1999	20240116	0.30	2325	-13.76	20240102	1999	0.30	20240116	7760	-74.16	20230302	1999	0.30	20240116	0.05	N	347700	500	78 억	124191	N	N	N	N
37	20240116	091142	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2090	30	2	1.46	27613005	13395	8.39	2060	2090	2040	2675	1445	2060	2061.44	0.79	3019	2150	2105	2080	2035	2010	2092	2022	78	615	500	1350	5	1	15664510	327	-6.85	2.41	12	0.09	-305.00	868.00	6940	20230302	-69.88	2040	20240116	2.45	2325	-10.11	20240102	2040	2.45	20240116	7760	-73.07	20230302	2040	2.45	20240116	0.05	N	347700	500	78 억	124191	N	N	N	N
38	20240115	161141	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2060	-40	5	-1.90	331386775	159484	100.89	2085	2125	2055	2730	1470	2100	2077.88	0.91	-18628	2160	2130	2100	2070	2040	2115	2055	78	630	500	1380	5	1	15664510	323	-6.75	2.37	12	1.02	-305.00	868.00	6940	20230302	-70.32	2055	20240115	0.24	2325	-11.40	20240102	2055	0.24	20240115	7760	-73.45	20230302	2055	0.24	20240115	0.05	N	347700	500	78 억	142823	N	N	N	N
39	20240115	151141	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2065	-35	5	-1.67	314059975	151079	95.57	2085	2125	2055	2730	1470	2100	2078.78	0.91	-17228	2160	2130	2100	2070	2040	2115	2055	78	630	500	1380	5	1	15664510	323	-6.77	2.38	12	0.96	-305.00	868.00	6940	20230302	-70.24	2055	20240115	0.49	2325	-11.18	20240102	2055	0.49	20240115	7760	-73.39	20230302	2055	0.49	20240115	0.05	N	347700	500	78 억	142823	N	N	N	N
40	20240115	141141	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2080	-20	5	-0.95	230851215	110745	70.06	2085	2125	2060	2730	1470	2100	2084.53	0.91	-10921	2160	2130	2100	2070	2040	2115	2055	78	630	500	1380	5	1	15664510	326	-6.82	2.40	12	0.71	-305.00	868.00	6940	20230302	-70.03	2060	20240115	0.97	2325	-10.54	20240102	2060	0.97	20240115	7760	-73.20	20230302	2060	0.97	20240115	0.05	N	347700	500	78 억	142823	N	N	N	N
41	20240115	131141	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2090	-10	5	-0.48	214523450	102902	65.10	2085	2125	2060	2730	1470	2100	2084.74	0.91	-8639	2160	2130	2100	2070	2040	2115	2055	78	630	500	1380	5	1	15664510	327	-6.85	2.41	12	0.66	-305.00	868.00	6940	20230302	-69.88	2060	20240115	1.46	2325	-10.11	20240102	2060	1.46	20240115	7760	-73.07	20230302	2060	1.46	20240115	0.05	N	347700	500	78 억	142823	N	N	N	N
42	20240115	121141	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2095	-5	5	-0.24	192477910	92372	58.44	2085	2125	2060	2730	1470	2100	2083.73	0.91	-6227	2160	2130	2100	2070	2040	2115	2055	78	630	500	1380	5	1	15664510	328	-6.87	2.41	12	0.59	-305.00	868.00	6940	20230302	-69.81	2060	20240115	1.70	2325	-9.89	20240102	2060	1.70	20240115	7760	-73.00	20230302	2060	1.70	20240115	0.05	N	347700	500	78 억	142823	N	N	N	N
43	20240115	111141	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2080	-20	5	-0.95	176261920	84597	53.52	2085	2125	2060	2730	1470	2100	2083.55	0.91	-6215	2160	2130	2100	2070	2040	2115	2055	78	630	500	1380	5	1	15664510	326	-6.82	2.40	12	0.54	-305.00	868.00	6940	20230302	-70.03	2060	20240115	0.97	2325	-10.54	20240102	2060	0.97	20240115	7760	-73.20	20230302	2060	0.97	20240115	0.05	N	347700	500	78 억	142823	N	N	N	N
44	20240115	101136	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2105	5	2	0.24	106684640	51110	32.33	2085	2125	2060	2730	1470	2100	2087.35	0.91	1265	2160	2130	2100	2070	2040	2115	2055	78	630	500	1380	5	1	15664510	330	-6.90	2.43	12	0.33	-305.00	868.00	6940	20230302	-69.67	2060	20240115	2.18	2325	-9.46	20240102	2060	2.18	20240115	7760	-72.87	20230302	2060	2.18	20240115	0.05	N	347700	500	78 억	142823	N	N	N	N
45	20240115	091139	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2085	-15	5	-0.71	34121285	16453	10.41	2085	2090	2060	2730	1470	2100	2073.86	0.91	-7720	2160	2130	2100	2070	2040	2115	2055	78	630	500	1380	5	1	15664510	327	-6.84	2.40	12	0.11	-305.00	868.00	6940	20230302	-69.96	2060	20240115	1.21	2325	-10.32	20240102	2060	1.21	20240115	7760	-73.13	20230302	2060	1.21	20240115	0.05	N	347700	500	78 억	142823	N	N	N	N
46	20240112	161150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2100	-35	5	-1.64	329271980	156835	89.42	2130	2130	2070	2775	1495	2135	2099.06	0.91	-6074	2195	2165	2115	2085	2035	2180	2100	78	640	500	1400	5	1	15664510	329	-6.89	2.42	12	1.00	-305.00	868.00	6940	20230302	-69.74	2065	20240111	1.69	2325	-9.68	20240102	2065	1.69	20240111	7760	-72.94	20230302	2065	1.69	20240111	0.05	N	347700	500	78 억	142025	N	N	N	N
47	20240112	151138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2110	-25	5	-1.17	319512380	152216	86.79	2130	2130	2070	2775	1495	2135	2099.07	0.91	-6377	2195	2165	2115	2085	2035	2180	2100	78	640	500	1400	5	1	15664510	331	-6.92	2.43	12	0.97	-305.00	868.00	6940	20230302	-69.60	2065	20240111	2.18	2325	-9.25	20240102	2065	2.18	20240111	7760	-72.81	20230302	2065	2.18	20240111	0.05	N	347700	500	78 억	142025	N	N	N	N
48	20240112	141136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2100	-35	5	-1.64	281690050	134190	76.51	2130	2130	2070	2775	1495	2135	2099.19	0.91	-11577	2195	2165	2115	2085	2035	2180	2100	78	640	500	1400	5	1	15664510	329	-6.89	2.42	12	0.86	-305.00	868.00	6940	20230302	-69.74	2065	20240111	1.69	2325	-9.68	20240102	2065	1.69	20240111	7760	-72.94	20230302	2065	1.69	20240111	0.05	N	347700	500	78 억	142025	N	N	N	N
49	20240112	131132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2090	-45	5	-2.11	259661185	123688	70.52	2130	2130	2070	2775	1495	2135	2099.32	0.91	-11832	2195	2165	2115	2085	2035	2180	2100	78	640	500	1400	5	1	15664510	327	-6.85	2.41	12	0.79	-305.00	868.00	6940	20230302	-69.88	2065	20240111	1.21	2325	-10.11	20240102	2065	1.21	20240111	7760	-73.07	20230302	2065	1.21	20240111	0.05	N	347700	500	78 억	142025	N	N	N	N
50	20240112	121136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2125	-10	5	-0.47	195773060	93318	53.21	2130	2130	2070	2775	1495	2135	2097.91	0.91	-11005	2195	2165	2115	2085	2035	2180	2100	78	640	500	1400	5	1	15664510	333	-6.97	2.45	12	0.60	-305.00	868.00	6940	20230302	-69.38	2065	20240111	2.91	2325	-8.60	20240102	2065	2.91	20240111	7760	-72.62	20230302	2065	2.91	20240111	0.05	N	347700	500	78 억	142025	N	N	N	N
51	20240112	111131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2120	-15	5	-0.70	154529315	73815	42.09	2130	2130	2070	2775	1495	2135	2093.47	0.91	-9149	2195	2165	2115	2085	2035	2180	2100	78	640	500	1400	5	1	15664510	332	-6.95	2.44	12	0.47	-305.00	868.00	6940	20230302	-69.45	2065	20240111	2.66	2325	-8.82	20240102	2065	2.66	20240111	7760	-72.68	20230302	2065	2.66	20240111	0.05	N	347700	500	78 억	142025	N	N	N	N
52	20240112	101132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2085	-50	5	-2.34	120428850	57555	32.82	2130	2130	2070	2775	1495	2135	2092.41	0.91	-8523	2195	2165	2115	2085	2035	2180	2100	78	640	500	1400	5	1	15664510	327	-6.84	2.40	12	0.37	-305.00	868.00	6940	20230302	-69.96	2065	20240111	0.97	2325	-10.32	20240102	2065	0.97	20240111	7760	-73.13	20230302	2065	0.97	20240111	0.05	N	347700	500	78 억	142025	N	N	N	N
53	20240112	091135	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2105	-30	5	-1.41	15623705	7407	4.22	2130	2130	2100	2775	1495	2135	2109.32	0.91	1233	2195	2165	2115	2085	2035	2180	2100	78	640	500	1400	5	1	15664510	330	-6.90	2.43	12	0.05	-305.00	868.00	6940	20230302	-69.67	2065	20240111	1.94	2325	-9.46	20240102	2065	1.94	20240111	7760	-72.87	20230302	2065	1.94	20240111	0.05	N	347700	500	78 억	142025	N	N	N	N
54	20240111	161126	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2135	50	2	2.40	362378040	172214	75.20	2090	2145	2065	2710	1460	2085	2103.79	0.71	31947	2205	2145	2115	2055	2025	2130	2040	78	625	500	1370	5	1	15664510	334	-7.00	2.46	12	1.10	-305.00	868.00	6940	20230302	-69.24	2065	20240111	3.39	2325	-8.17	20240102	2065	3.39	20240111	7760	-72.49	20230302	2065	3.39	20240111	0.06	N	347700	500	78 억	111037	N	N	N	N
55	20240111	151134	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2135	50	2	2.40	348624910	165760	72.38	2090	2145	2065	2710	1460	2085	2103.19	0.71	30934	2205	2145	2115	2055	2025	2130	2040	78	625	500	1370	5	1	15664510	334	-7.00	2.46	12	1.06	-305.00	868.00	6940	20230302	-69.24	2065	20240111	3.39	2325	-8.17	20240102	2065	3.39	20240111	7760	-72.49	20230302	2065	3.39	20240111	0.06	N	347700	500	78 억	111037	N	N	N	N
56	20240111	141129	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2125	40	2	1.92	292658550	139431	60.89	2090	2135	2065	2710	1460	2085	2098.95	0.71	24146	2205	2145	2115	2055	2025	2130	2040	78	625	500	1370	5	1	15664510	333	-6.97	2.45	12	0.89	-305.00	868.00	6940	20230302	-69.38	2065	20240111	2.91	2325	-8.60	20240102	2065	2.91	20240111	7760	-72.62	20230302	2065	2.91	20240111	0.06	N	347700	500	78 억	111037	N	N	N	N
57	20240111	131127	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2115	30	2	1.44	269092995	128327	56.04	2090	2130	2065	2710	1460	2085	2096.93	0.71	21908	2205	2145	2115	2055	2025	2130	2040	78	625	500	1370	5	1	15664510	331	-6.93	2.44	12	0.82	-305.00	868.00	6940	20230302	-69.52	2065	20240111	2.42	2325	-9.03	20240102	2065	2.42	20240111	7760	-72.74	20230302	2065	2.42	20240111	0.06	N	347700	500	78 억	111037	N	N	N	N
58	20240111	121128	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2115	30	2	1.44	225682700	107871	47.10	2090	2125	2065	2710	1460	2085	2092.15	0.71	19065	2205	2145	2115	2055	2025	2130	2040	78	625	500	1370	5	1	15664510	331	-6.93	2.44	12	0.69	-305.00	868.00	6940	20230302	-69.52	2065	20240111	2.42	2325	-9.03	20240102	2065	2.42	20240111	7760	-72.74	20230302	2065	2.42	20240111	0.06	N	347700	500	78 억	111037	N	N	N	N
59	20240111	111130	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2110	25	2	1.20	172164105	82568	36.06	2090	2120	2065	2710	1460	2085	2085.12	0.71	10847	2205	2145	2115	2055	2025	2130	2040	78	625	500	1370	5	1	15664510	331	-6.92	2.43	12	0.53	-305.00	868.00	6940	20230302	-69.60	2065	20240111	2.18	2325	-9.25	20240102	2065	2.18	20240111	7760	-72.81	20230302	2065	2.18	20240111	0.06	N	347700	500	78 억	111037	N	N	N	N
60	20240111	101128	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2080	-5	5	-0.24	139471445	67004	29.26	2090	2120	2065	2710	1460	2085	2081.54	0.71	9214	2205	2145	2115	2055	2025	2130	2040	78	625	500	1370	5	1	15664510	326	-6.82	2.40	12	0.43	-305.00	868.00	6940	20230302	-70.03	2065	20240111	0.73	2325	-10.54	20240102	2065	0.73	20240111	7760	-73.20	20230302	2065	0.73	20240111	0.06	N	347700	500	78 억	111037	N	N	N	N
61	20240111	091129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2090	5	2	0.24	19182710	9142	3.99	2090	2120	2090	2710	1460	2085	2098.31	0.71	646	2205	2145	2115	2055	2025	2130	2040	78	625	500	1370	5	1	15664510	327	-6.85	2.41	12	0.06	-305.00	868.00	6940	20230302	-69.88	2080	20231228	0.48	2325	-10.11	20240102	2080	0.48	20240108	7760	-73.07	20230302	2080	0.48	20231228	0.06	N	347700	500	78 억	111037	N	N	N	N
62	20240110	161124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2085	-75	5	-3.47	479471790	226982	81.47	2150	2175	2085	2805	1515	2160	2112.74	0.85	-22183	2233	2196	2143	2106	2053	2215	2125	78	645	500	1420	5	1	15664510	327	-6.84	2.40	12	1.45	-305.00	868.00	6940	20230302	-69.96	2080	20231228	0.24	2325	-10.32	20240102	2080	0.24	20240108	7760	-73.13	20230302	2080	0.24	20231228	0.06	N	347700	500	78 억	133219	N	N	N	N
63	20240110	151128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2095	-65	5	-3.01	433113450	204793	73.50	2150	2175	2095	2805	1515	2160	2114.88	0.85	-18282	2233	2196	2143	2106	2053	2215	2125	78	645	500	1420	5	1	15664510	328	-6.87	2.41	12	1.31	-305.00	868.00	6940	20230302	-69.81	2080	20231228	0.72	2325	-9.89	20240102	2080	0.72	20240108	7760	-73.00	20230302	2080	0.72	20231228	0.06	N	347700	500	78 억	133219	N	N	N	N
64	20240110	141129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2115	-45	5	-2.08	355697050	167917	60.27	2150	2175	2095	2805	1515	2160	2118.29	0.85	-13634	2233	2196	2143	2106	2053	2215	2125	78	645	500	1420	5	1	15664510	331	-6.93	2.44	12	1.07	-305.00	868.00	6940	20230302	-69.52	2080	20231228	1.68	2325	-9.03	20240102	2080	1.68	20240108	7760	-72.74	20230302	2080	1.68	20231228	0.06	N	347700	500	78 억	133219	N	N	N	N
65	20240110	131125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2100	-60	5	-2.78	344381040	162558	58.35	2150	2175	2095	2805	1515	2160	2118.51	0.85	-13161	2233	2196	2143	2106	2053	2215	2125	78	645	500	1420	5	1	15664510	329	-6.89	2.42	12	1.04	-305.00	868.00	6940	20230302	-69.74	2080	20231228	0.96	2325	-9.68	20240102	2080	0.96	20240108	7760	-72.94	20230302	2080	0.96	20231228	0.06	N	347700	500	78 억	133219	N	N	N	N
66	20240110	121128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2125	-35	5	-1.62	274811360	129585	46.51	2150	2175	2095	2805	1515	2160	2120.70	0.85	-14194	2233	2196	2143	2106	2053	2215	2125	78	645	500	1420	5	1	15664510	333	-6.97	2.45	12	0.83	-305.00	868.00	6940	20230302	-69.38	2080	20231228	2.16	2325	-8.60	20240102	2080	2.16	20240108	7760	-72.62	20230302	2080	2.16	20231228	0.06	N	347700	500	78 억	133219	N	N	N	N
67	20240110	111127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2120	-40	5	-1.85	249048900	117399	42.14	2150	2175	2095	2805	1515	2160	2121.39	0.85	-12597	2233	2196	2143	2106	2053	2215	2125	78	645	500	1420	5	1	15664510	332	-6.95	2.44	12	0.75	-305.00	868.00	6940	20230302	-69.45	2080	20231228	1.92	2325	-8.82	20240102	2080	1.92	20240108	7760	-72.68	20230302	2080	1.92	20231228	0.06	N	347700	500	78 억	133219	N	N	N	N
68	20240110	101125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2120	-40	5	-1.85	140362610	65827	23.63	2150	2175	2115	2805	1515	2160	2132.30	0.85	-15537	2233	2196	2143	2106	2053	2215	2125	78	645	500	1420	5	1	15664510	332	-6.95	2.44	12	0.42	-305.00	868.00	6940	20230302	-69.45	2080	20231228	1.92	2325	-8.82	20240102	2080	1.92	20240108	7760	-72.68	20230302	2080	1.92	20231228	0.06	N	347700	500	78 억	133219	N	N	N	N
69	20240110	091125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2140	-20	5	-0.93	24444100	11341	4.07	2150	2175	2140	2805	1515	2160	2155.37	0.85	281	2233	2196	2143	2106	2053	2215	2125	78	645	500	1420	5	1	15664510	335	-7.02	2.47	12	0.07	-305.00	868.00	6940	20230302	-69.16	2080	20231228	2.88	2325	-7.96	20240102	2080	2.88	20240108	7760	-72.42	20230302	2080	2.88	20231228	0.06	N	347700	500	78 억	133219	N	N	N	N
70	20240109	161122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2160	45	2	2.13	575591325	269459	134.94	2120	2180	2090	2745	1485	2115	2135.82	0.51	54193	2151	2132	2106	2087	2061	2142	2097	78	630	500	1390	5	1	15664510	338	-7.08	2.49	12	1.72	-305.00	868.00	6940	20230302	-68.88	2080	20231228	3.85	2325	-7.10	20240102	2080	3.85	20240108	7760	-72.16	20230302	2080	3.85	20231228	0.06	N	347700	500	78 억	79493	N	N	N	N
71	20240109	151124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2160	45	2	2.13	530280955	248455	124.42	2120	2180	2090	2745	1485	2115	2134.36	0.51	53792	2151	2132	2106	2087	2061	2142	2097	78	630	500	1390	5	1	15664510	338	-7.08	2.49	12	1.59	-305.00	868.00	6940	20230302	-68.88	2080	20231228	3.85	2325	-7.10	20240102	2080	3.85	20240108	7760	-72.16	20230302	2080	3.85	20231228	0.06	N	347700	500	78 억	79493	N	N	N	N
72	20240109	141123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2135	20	2	0.95	405802400	190454	95.38	2120	2160	2090	2745	1485	2115	2130.76	0.51	48519	2151	2132	2106	2087	2061	2142	2097	78	630	500	1390	5	1	15664510	334	-7.00	2.46	12	1.22	-305.00	868.00	6940	20230302	-69.24	2080	20231228	2.64	2325	-8.17	20240102	2080	2.64	20240108	7760	-72.49	20230302	2080	2.64	20231228	0.06	N	347700	500	78 억	79493	N	N	N	N
73	20240109	131123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2125	10	2	0.47	330987550	155332	77.79	2120	2160	2090	2745	1485	2115	2130.90	0.51	26764	2151	2132	2106	2087	2061	2142	2097	78	630	500	1390	5	1	15664510	333	-6.97	2.45	12	0.99	-305.00	868.00	6940	20230302	-69.38	2080	20231228	2.16	2325	-8.60	20240102	2080	2.16	20240108	7760	-72.62	20230302	2080	2.16	20231228	0.06	N	347700	500	78 억	79493	N	N	N	N
74	20240109	121132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2140	25	2	1.18	280048780	131451	65.83	2120	2160	2090	2745	1485	2115	2130.52	0.51	17838	2151	2132	2106	2087	2061	2142	2097	78	630	500	1390	5	1	15664510	335	-7.02	2.47	12	0.84	-305.00	868.00	6940	20230302	-69.16	2080	20231228	2.88	2325	-7.96	20240102	2080	2.88	20240108	7760	-72.42	20230302	2080	2.88	20231228	0.06	N	347700	500	78 억	79493	N	N	N	N
75	20240109	111127	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2145	30	2	1.42	242530790	113882	57.03	2120	2160	2090	2745	1485	2115	2129.75	0.51	11661	2151	2132	2106	2087	2061	2142	2097	78	630	500	1390	5	1	15664510	336	-7.03	2.47	12	0.73	-305.00	868.00	6940	20230302	-69.09	2080	20231228	3.12	2325	-7.74	20240102	2080	3.12	20240108	7760	-72.36	20230302	2080	3.12	20231228	0.06	N	347700	500	78 억	79493	N	N	N	N
76	20240109	101124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2145	30	2	1.42	137658135	65022	32.56	2120	2145	2090	2745	1485	2115	2117.12	0.51	5659	2151	2132	2106	2087	2061	2142	2097	78	630	500	1390	5	1	15664510	336	-7.03	2.47	12	0.42	-305.00	868.00	6940	20230302	-69.09	2080	20231228	3.12	2325	-7.74	20240102	2080	3.12	20240108	7760	-72.36	20230302	2080	3.12	20231228	0.06	N	347700	500	78 억	79493	N	N	N	N
77	20240109	091124	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2105	-10	5	-0.47	7370080	3490	1.75	2120	2120	2105	2745	1485	2115	2111.05	0.51	-1087	2151	2132	2106	2087	2061	2142	2097	78	630	500	1390	5	1	15664510	330	-6.90	2.43	12	0.02	-305.00	868.00	6940	20230302	-69.67	2080	20231228	1.20	2325	-9.46	20240102	2080	1.20	20240108	7760	-72.87	20230302	2080	1.20	20231228	0.06	N	347700	500	78 억	79493	N	N	N	N
78	20240108	161121	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2115	0	3	0.00	417575980	198694	99.69	2110	2125	2080	2745	1485	2115	2101.29	0.29	34579	2161	2137	2111	2087	2061	2150	2100	78	630	500	1390	5	1	15664510	331	-6.93	2.44	12	1.27	-305.00	868.00	6940	20230302	-69.52	2080	20240108	1.68	2325	-9.03	20240102	2080	1.68	20240108	7760	-72.74	20230302	2080	1.68	20240108	0.05	N	347700	500	78 억	45101	N	N	N	N
79	20240108	151123	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2105	-10	5	-0.47	385590005	183422	92.03	2110	2125	2080	2745	1485	2115	2101.88	0.29	34203	2161	2137	2111	2087	2061	2150	2100	78	630	500	1390	5	1	15664510	330	-6.90	2.43	12	1.17	-305.00	868.00	6940	20230302	-69.67	2080	20240108	1.20	2325	-9.46	20240102	2080	1.20	20240108	7760	-72.87	20230302	2080	1.20	20240108	0.05	N	347700	500	78 억	45101	N	N	N	N
80	20240108	141122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2115	0	3	0.00	338630825	161104	80.83	2110	2125	2080	2745	1485	2115	2101.56	0.29	34141	2161	2137	2111	2087	2061	2150	2100	78	630	500	1390	5	1	15664510	331	-6.93	2.44	12	1.03	-305.00	868.00	6940	20230302	-69.52	2080	20240108	1.68	2325	-9.03	20240102	2080	1.68	20240108	7760	-72.74	20230302	2080	1.68	20240108	0.05	N	347700	500	78 억	45101	N	N	N	N
81	20240108	131122	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2115	0	3	0.00	272647015	129719	65.09	2110	2125	2080	2745	1485	2115	2101.35	0.29	29690	2161	2137	2111	2087	2061	2150	2100	78	630	500	1390	5	1	15664510	331	-6.93	2.44	12	0.83	-305.00	868.00	6940	20230302	-69.52	2080	20240108	1.68	2325	-9.03	20240102	2080	1.68	20240108	7760	-72.74	20230302	2080	1.68	20240108	0.05	N	347700	500	78 억	45101	N	N	N	N
82	20240108	121123	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2120	5	2	0.24	240686740	114605	57.50	2110	2125	2080	2745	1485	2115	2099.53	0.29	28032	2161	2137	2111	2087	2061	2150	2100	78	630	500	1390	5	1	15664510	332	-6.95	2.44	12	0.73	-305.00	868.00	6940	20230302	-69.45	2080	20240108	1.92	2325	-8.82	20240102	2080	1.92	20240108	7760	-72.68	20230302	2080	1.92	20240108	0.05	N	347700	500	78 억	45101	N	N	N	N
83	20240108	111123	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2115	0	3	0.00	204546560	97543	48.94	2110	2120	2080	2745	1485	2115	2096.12	0.29	26632	2161	2137	2111	2087	2061	2150	2100	78	630	500	1390	5	1	15664510	331	-6.93	2.44	12	0.62	-305.00	868.00	6940	20230302	-69.52	2080	20240108	1.68	2325	-9.03	20240102	2080	1.68	20240108	7760	-72.74	20230302	2080	1.68	20240108	0.05	N	347700	500	78 억	45101	N	N	N	N
84	20240108	101123	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2090	-25	5	-1.18	144666985	69075	34.66	2110	2110	2080	2745	1485	2115	2092.91	0.29	6389	2161	2137	2111	2087	2061	2150	2100	78	630	500	1390	5	1	15664510	327	-6.85	2.41	12	0.44	-305.00	868.00	6940	20230302	-69.88	2080	20240108	0.48	2325	-10.11	20240102	2080	0.48	20240108	7760	-73.07	20230302	2080	0.48	20240108	0.05	N	347700	500	78 억	45101	N	N	N	N
85	20240108	091120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2100	-15	5	-0.71	37798590	17929	9.00	2110	2110	2095	2745	1485	2115	2105.97	0.29	6492	2161	2137	2111	2087	2061	2150	2100	78	630	500	1390	5	1	15664510	329	-6.89	2.42	12	0.11	-305.00	868.00	6940	20230302	-69.74	2080	20231228	0.96	2325	-9.68	20240102	2085	0.72	20240104	7760	-72.94	20230302	2080	0.96	20231228	0.05	N	347700	500	78 억	45101	N	N	N	N
86	20240105	161121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2115	10	2	0.48	417391470	198076	42.12	2105	2135	2085	2735	1475	2105	2107.21	0.29	1199	2291	2197	2141	2047	1991	2170	2020	78	630	500	1380	5	1	15664510	331	-6.93	2.44	12	1.26	-305.00	868.00	6940	20230302	-69.52	2080	20231228	1.68	2325	-9.03	20240102	2085	1.44	20240105	7760	-72.74	20230302	2080	1.68	20231228	0.05	N	347700	500	78 억	44874	N	N	N	N
87	20240105	151121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2110	5	2	0.24	407753080	193507	41.15	2105	2135	2085	2735	1475	2105	2107.17	0.29	760	2291	2197	2141	2047	1991	2170	2020	78	630	500	1380	5	1	15664510	331	-6.92	2.43	12	1.24	-305.00	868.00	6940	20230302	-69.60	2080	20231228	1.44	2325	-9.25	20240102	2085	1.20	20240105	7760	-72.81	20230302	2080	1.44	20231228	0.05	N	347700	500	78 억	44874	N	N	N	N
88	20240105	141118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2090	-15	5	-0.71	365486800	173328	36.86	2105	2135	2085	2735	1475	2105	2108.64	0.29	-2613	2291	2197	2141	2047	1991	2170	2020	78	630	500	1380	5	1	15664510	327	-6.85	2.41	12	1.11	-305.00	868.00	6940	20230302	-69.88	2080	20231228	0.48	2325	-10.11	20240102	2085	0.24	20240105	7760	-73.07	20230302	2080	0.48	20231228	0.05	N	347700	500	78 억	44874	N	N	N	N
89	20240105	131120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2115	10	2	0.48	291705610	138122	29.37	2105	2135	2085	2735	1475	2105	2111.94	0.29	-959	2291	2197	2141	2047	1991	2170	2020	78	630	500	1380	5	1	15664510	331	-6.93	2.44	12	0.88	-305.00	868.00	6940	20230302	-69.52	2080	20231228	1.68	2325	-9.03	20240102	2085	1.44	20240105	7760	-72.74	20230302	2080	1.68	20231228	0.05	N	347700	500	78 억	44874	N	N	N	N
90	20240105	121121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2110	5	2	0.24	206862760	97823	20.80	2105	2135	2085	2735	1475	2105	2114.66	0.29	-3466	2291	2197	2141	2047	1991	2170	2020	78	630	500	1380	5	1	15664510	331	-6.92	2.43	12	0.62	-305.00	868.00	6940	20230302	-69.60	2080	20231228	1.44	2325	-9.25	20240102	2085	1.20	20240105	7760	-72.81	20230302	2080	1.44	20231228	0.05	N	347700	500	78 억	44874	N	N	N	N
91	20240105	111118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2125	20	2	0.95	167087520	79072	16.82	2105	2135	2085	2735	1475	2105	2113.11	0.29	-4162	2291	2197	2141	2047	1991	2170	2020	78	630	500	1380	5	1	15664510	333	-6.97	2.45	12	0.50	-305.00	868.00	6940	20230302	-69.38	2080	20231228	2.16	2325	-8.60	20240102	2085	1.92	20240105	7760	-72.62	20230302	2080	2.16	20231228	0.05	N	347700	500	78 억	44874	N	N	N	N
92	20240105	101121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2125	20	2	0.95	150407330	71212	15.14	2105	2135	2085	2735	1475	2105	2112.11	0.29	-7345	2291	2197	2141	2047	1991	2170	2020	78	630	500	1380	5	1	15664510	333	-6.97	2.45	12	0.45	-305.00	868.00	6940	20230302	-69.38	2080	20231228	2.16	2325	-8.60	20240102	2085	1.92	20240105	7760	-72.62	20230302	2080	2.16	20231228	0.05	N	347700	500	78 억	44874	N	N	N	N
93	20240105	091118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2105	0	3	0.00	27250515	13008	2.77	2105	2115	2085	2735	1475	2105	2094.90	0.29	-2426	2291	2197	2141	2047	1991	2170	2020	78	630	500	1380	5	1	15664510	330	-6.90	2.43	12	0.08	-305.00	868.00	6940	20230302	-69.67	2080	20231228	1.20	2325	-9.46	20240102	2085	0.96	20240105	7760	-72.87	20230302	2080	1.20	20231228	0.05	N	347700	500	78 억	44874	N	N	N	N
94	20240104	161115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2105	-110	5	-4.97	995147135	467739	137.39	2225	2235	2085	2875	1555	2215	2127.65	0.43	-22479	2335	2275	2240	2180	2145	2257	2162	78	660	500	1460	5	1	15664510	330	-6.90	2.43	12	2.99	-305.00	868.00	6940	20230302	-69.67	2080	20231228	1.20	2325	-9.46	20240102	2085	0.96	20240104	7760	-72.87	20230302	2080	1.20	20231228	0.05	N	347700	500	78 억	67319	N	N	N	N
95	20240104	151118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2100	-115	5	-5.19	963894585	452837	133.01	2225	2235	2085	2875	1555	2215	2128.56	0.43	-21462	2335	2275	2240	2180	2145	2257	2162	78	660	500	1460	5	1	15664510	329	-6.89	2.42	12	2.89	-305.00	868.00	6940	20230302	-69.74	2080	20231228	0.96	2325	-9.68	20240102	2085	0.72	20240104	7760	-72.94	20230302	2080	0.96	20231228	0.05	N	347700	500	78 억	67319	N	N	N	N
96	20240104	141117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2110	-105	5	-4.74	864755365	405508	119.11	2225	2235	2085	2875	1555	2215	2132.52	0.43	-11805	2335	2275	2240	2180	2145	2257	2162	78	660	500	1460	5	1	15664510	331	-6.92	2.43	12	2.59	-305.00	868.00	6940	20230302	-69.60	2080	20231228	1.44	2325	-9.25	20240102	2085	1.20	20240104	7760	-72.81	20230302	2080	1.44	20231228	0.05	N	347700	500	78 억	67319	N	N	N	N
97	20240104	131117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2115	-100	5	-4.51	777616030	364018	106.92	2225	2235	2085	2875	1555	2215	2136.20	0.43	-13995	2335	2275	2240	2180	2145	2257	2162	78	660	500	1460	5	1	15664510	331	-6.93	2.44	12	2.32	-305.00	868.00	6940	20230302	-69.52	2080	20231228	1.68	2325	-9.03	20240102	2085	1.44	20240104	7760	-72.74	20230302	2080	1.68	20231228	0.05	N	347700	500	78 억	67319	N	N	N	N
98	20240104	121115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2105	-110	5	-4.97	752331415	352040	103.40	2225	2235	2085	2875	1555	2215	2137.06	0.43	-8690	2335	2275	2240	2180	2145	2257	2162	78	660	500	1460	5	1	15664510	330	-6.90	2.43	12	2.25	-305.00	868.00	6940	20230302	-69.67	2080	20231228	1.20	2325	-9.46	20240102	2085	0.96	20240104	7760	-72.87	20230302	2080	1.20	20231228	0.05	N	347700	500	78 억	67319	N	N	N	N
99	20240104	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2135	-80	5	-3.61	508701220	236309	69.41	2225	2235	2125	2875	1555	2215	2152.69	0.43	-17558	2335	2275	2240	2180	2145	2257	2162	78	660	500	1460	5	1	15664510	334	-7.00	2.46	12	1.51	-305.00	868.00	6940	20230302	-69.24	2080	20231228	2.64	2325	-8.17	20240102	2125	0.47	20240104	7760	-72.49	20230302	2080	2.64	20231228	0.05	N	347700	500	78 억	67319	N	N	N	N
100	20240104	101113	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2140	-75	5	-3.39	360265005	166793	48.99	2225	2235	2130	2875	1555	2215	2159.94	0.43	-11512	2335	2275	2240	2180	2145	2257	2162	78	660	500	1460	5	1	15664510	335	-7.02	2.47	12	1.06	-305.00	868.00	6940	20230302	-69.16	2080	20231228	2.88	2325	-7.96	20240102	2130	0.47	20240104	7760	-72.42	20230302	2080	2.88	20231228	0.05	N	347700	500	78 억	67319	N	N	N	N
101	20240104	091117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2180	-35	5	-1.58	55357345	25262	7.42	2225	2235	2170	2875	1555	2215	2191.30	0.43	-2415	2335	2275	2240	2180	2145	2257	2162	78	660	500	1460	5	1	15664510	341	-7.15	2.51	12	0.16	-305.00	868.00	6940	20230302	-68.59	2080	20231228	4.81	2325	-6.24	20240102	2145	1.63	20240102	7760	-71.91	20230302	2080	4.81	20231228	0.05	N	347700	500	78 억	67319	N	N	N	N
102	20240103	161112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2215	-60	5	-2.64	759942645	337876	54.04	2245	2300	2205	2955	1595	2275	2249.29	0.53	-15990	2428	2351	2248	2171	2068	2390	2210	78	680	500	1500	5	1	15664510	347	-7.26	2.55	12	2.16	-305.00	868.00	6940	20230302	-68.08	2080	20231228	6.49	2325	-4.73	20240102	2145	3.26	20240102	7760	-71.46	20230302	2080	6.49	20231228	0.05	N	347700	500	78 억	82404	N	N	N	N
103	20240103	151110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2230	-45	5	-1.98	730058350	324415	51.89	2245	2300	2205	2955	1595	2275	2250.38	0.53	-15142	2428	2351	2248	2171	2068	2390	2210	78	680	500	1500	5	1	15664510	349	-7.31	2.57	12	2.07	-305.00	868.00	6940	20230302	-67.87	2080	20231228	7.21	2325	-4.09	20240102	2145	3.96	20240102	7760	-71.26	20230302	2080	7.21	20231228	0.05	N	347700	500	78 억	82404	N	N	N	N
104	20240103	141109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2225	-50	5	-2.20	665721000	295398	47.25	2245	2300	2205	2955	1595	2275	2253.64	0.53	-17432	2428	2351	2248	2171	2068	2390	2210	78	680	500	1500	5	1	15664510	349	-7.30	2.56	12	1.89	-305.00	868.00	6940	20230302	-67.94	2080	20231228	6.97	2325	-4.30	20240102	2145	3.73	20240102	7760	-71.33	20230302	2080	6.97	20231228	0.05	N	347700	500	78 억	82404	N	N	N	N
105	20240103	131110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2230	-45	5	-1.98	583137195	258180	41.30	2245	2300	2220	2955	1595	2275	2258.65	0.53	-13518	2428	2351	2248	2171	2068	2390	2210	78	680	500	1500	5	1	15664510	349	-7.31	2.57	12	1.65	-305.00	868.00	6940	20230302	-67.87	2080	20231228	7.21	2325	-4.09	20240102	2145	3.96	20240102	7760	-71.26	20230302	2080	7.21	20231228	0.05	N	347700	500	78 억	82404	N	N	N	N
106	20240103	121114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2230	-45	5	-1.98	544199555	240682	38.50	2245	2300	2220	2955	1595	2275	2261.07	0.53	-8746	2428	2351	2248	2171	2068	2390	2210	78	680	500	1500	5	1	15664510	349	-7.31	2.57	12	1.54	-305.00	868.00	6940	20230302	-67.87	2080	20231228	7.21	2325	-4.09	20240102	2145	3.96	20240102	7760	-71.26	20230302	2080	7.21	20231228	0.05	N	347700	500	78 억	82404	N	N	N	N
107	20240103	111109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2245	-30	5	-1.32	455467370	200999	32.15	2245	2300	2220	2955	1595	2275	2266.02	0.53	-4524	2428	2351	2248	2171	2068	2390	2210	78	680	500	1500	5	1	15664510	352	-7.36	2.59	12	1.28	-305.00	868.00	6940	20230302	-67.65	2080	20231228	7.93	2325	-3.44	20240102	2145	4.66	20240102	7760	-71.07	20230302	2080	7.93	20231228	0.05	N	347700	500	78 억	82404	N	N	N	N
108	20240103	101110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2255	-20	5	-0.88	331957925	145955	23.35	2245	2300	2220	2955	1595	2275	2274.39	0.53	-7320	2428	2351	2248	2171	2068	2390	2210	78	680	500	1500	5	1	15664510	353	-7.39	2.60	12	0.93	-305.00	868.00	6940	20230302	-67.51	2080	20231228	8.41	2325	-3.01	20240102	2145	5.13	20240102	7760	-70.94	20230302	2080	8.41	20231228	0.05	N	347700	500	78 억	82404	N	N	N	N
109	20240103	091109	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2290	15	2	0.66	96201350	42398	6.78	2245	2290	2220	2955	1595	2275	2269.01	0.53	11726	2428	2351	2248	2171	2068	2390	2210	78	680	500	1500	5	1	15664510	359	-7.51	2.64	12	0.27	-305.00	868.00	6940	20230302	-67.00	2080	20231228	10.10	2325	-1.51	20240102	2145	6.76	20240102	7760	-70.49	20230302	2080	10.10	20231228	0.05	N	347700	500	78 억	82404	N	N	N	N
110	20240102	161107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2275	10	2	0.44	1399303385	622030	32.89	2220	2325	2145	2940	1590	2265	2249.45	0.26	29709	2435	2350	2215	2130	1995	2392	2172	78	675	500	1490	5	1	15664510	356	-7.46	2.62	12	3.97	-305.00	868.00	6940	20230302	-67.22	2080	20231228	9.38	2325	-2.15	20240102	2145	6.06	20240102	7760	-70.68	20230302	2080	9.38	20231228	0.07	N	347700	500	78 억	41354	N	N	N	N
111	20240102	151106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2285	20	2	0.88	1363832330	606435	32.06	2220	2325	2145	2940	1590	2265	2248.90	0.26	28557	2435	2350	2215	2130	1995	2392	2172	78	675	500	1490	5	1	15664510	358	-7.49	2.63	12	3.87	-305.00	868.00	6940	20230302	-67.07	2080	20231228	9.86	2325	-1.72	20240102	2145	6.53	20240102	7760	-70.55	20230302	2080	9.86	20231228	0.07	N	347700	500	78 억	41354	N	N	N	N
112	20240102	141107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2300	35	2	1.55	1184853620	528092	27.92	2220	2325	2145	2940	1590	2265	2243.61	0.26	30980	2435	2350	2215	2130	1995	2392	2172	78	675	500	1490	5	1	15664510	360	-7.54	2.65	12	3.37	-305.00	868.00	6940	20230302	-66.86	2080	20231228	10.58	2325	-1.08	20240102	2145	7.23	20240102	7760	-70.36	20230302	2080	10.58	20231228	0.07	N	347700	500	78 억	41354	N	N	N	N
113	20240102	131101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	15	2	0.66	992937010	444868	23.52	2220	2320	2145	2940	1590	2265	2231.90	0.26	27243	2435	2350	2215	2130	1995	2392	2172	78	675	500	1490	5	1	15664510	357	-7.48	2.63	12	2.84	-305.00	868.00	6940	20230302	-67.15	2080	20231228	9.62	2320	-1.72	20240102	2145	6.29	20240102	7760	-70.62	20230302	2080	9.62	20231228	0.07	N	347700	500	78 억	41354	N	N	N	N
114	20240102	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2270	5	2	0.22	864654185	388464	20.54	2220	2320	2145	2940	1590	2265	2225.72	0.26	24187	2435	2350	2215	2130	1995	2392	2172	78	675	500	1490	5	1	15664510	356	-7.44	2.62	12	2.48	-305.00	868.00	6940	20230302	-67.29	2080	20231228	9.13	2320	-2.16	20240102	2145	5.83	20240102	7760	-70.75	20230302	2080	9.13	20231228	0.07	N	347700	500	78 억	41354	N	N	N	N
115	20240102	111100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2205	-60	5	-2.65	553393775	250675	13.25	2220	2240	2145	2940	1590	2265	2207.36	0.26	-1631	2435	2350	2215	2130	1995	2392	2172	78	675	500	1490	5	1	15664510	345	-7.23	2.54	12	1.60	-305.00	868.00	6940	20230302	-68.23	2080	20231228	6.01	2240	-1.56	20240102	2145	2.80	20240102	7760	-71.59	20230302	2080	6.01	20231228	0.07	N	347700	500	78 억	41354	N	N	N	N
116	20240102	101050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2195	-70	5	-3.09	306954910	139647	7.38	2220	2220	2145	2940	1590	2265	2197.55	0.26	-5087	2435	2350	2215	2130	1995	2392	2172	78	675	500	1490	5	1	15664510	344	-7.20	2.53	12	0.89	-305.00	868.00	6940	20230302	-68.37	2080	20231228	5.53	2220	-1.13	20240102	2145	2.33	20240102	7760	-71.71	20230302	2080	5.53	20231228	0.07	N	347700	500	78 억	41354	N	N	N	N
117	20240102	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2265	0	3	0.00	0	0	0.00	0	0	0	2940	1590	2265	0.00	0.26	0	2435	2350	2215	2130	1995	2392	2172	78	675	500	1490	5	1	15664510	355	-7.43	2.61	12	0.00	-305.00	868.00	6940	20230302	-67.36	2080	20231228	8.89	0	0.00	0	0	0.00	0	7760	-70.81	20230302	2080	8.89	20231228	0.07	N	347700	500	78 억	41354	N	N	N	N

49 KiB Raw Blame History

49 KiB

Raw Blame History