KissMeData/322510/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

46 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	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	161110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13030	-560	5	-4.12	3674373620	281469	119.28	13590	13590	12830	17660	9520	13590	13054.35	1.23	48729	14463	14026	13713	13276	12963	13870	13120	16	4070	100	8420	10	1	16195712	2110	-22.01	12.02	12	1.74	-592.00	1084.00	39050	20230811	-66.63	4490	20230223	190.20	24900	-47.67	20240110	12830	1.56	20240229	39050	-66.63	20230811	4820	170.33	20230411	0.18	N	322510	100	16 억	198520	N	N	6786	N	00	N
3	20240229	151116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13030	-560	5	-4.12	3565934530	273144	115.75	13590	13590	12830	17660	9520	13590	13055.13	1.23	47473	14463	14026	13713	13276	12963	13870	13120	16	4070	100	8420	10	1	16195712	2110	-22.01	12.02	12	1.69	-592.00	1084.00	39050	20230811	-66.63	4490	20230223	190.20	24900	-47.67	20240110	12830	1.56	20240229	39050	-66.63	20230811	4820	170.33	20230411	0.18	N	322510	100	16 억	198520	N	N	262	N	00	N
4	20240229	141116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12960	-630	5	-4.64	3139665830	240368	101.86	13590	13590	12830	17660	9520	13590	13061.90	1.23	46924	14463	14026	13713	13276	12963	13870	13120	16	4070	100	8420	10	1	16195712	2099	-21.89	11.96	12	1.48	-592.00	1084.00	39050	20230811	-66.81	4490	20230223	188.64	24900	-47.95	20240110	12830	1.01	20240229	39050	-66.81	20230811	4820	168.88	20230411	0.18	N	322510	100	16 억	198520	N	N	262	N	00	N
5	20240229	131115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12970	-620	5	-4.56	2831820080	216653	91.81	13590	13590	12830	17660	9520	13590	13070.75	1.23	45782	14463	14026	13713	13276	12963	13870	13120	16	4070	100	8420	10	1	16195712	2101	-21.91	11.96	12	1.34	-592.00	1084.00	39050	20230811	-66.79	4490	20230223	188.86	24900	-47.91	20240110	12830	1.09	20240229	39050	-66.79	20230811	4820	169.09	20230411	0.18	N	322510	100	16 억	198520	N	N	262	N	00	N
6	20240229	121114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13010	-580	5	-4.27	2550604600	195034	82.65	13590	13590	12830	17660	9520	13590	13077.72	1.23	45340	14463	14026	13713	13276	12963	13870	13120	16	4070	100	8420	10	1	16195712	2107	-21.98	12.00	12	1.20	-592.00	1084.00	39050	20230811	-66.68	4490	20230223	189.76	24900	-47.75	20240110	12830	1.40	20240229	39050	-66.68	20230811	4820	169.92	20230411	0.18	N	322510	100	16 억	198520	N	N	262	N	00	N
7	20240229	111117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13020	-570	5	-4.19	2222782450	169865	71.98	13590	13590	12830	17660	9520	13590	13085.56	1.23	45059	14463	14026	13713	13276	12963	13870	13120	16	4070	100	8420	10	1	16195712	2109	-21.99	12.01	12	1.05	-592.00	1084.00	39050	20230811	-66.66	4490	20230223	189.98	24900	-47.71	20240110	12830	1.48	20240229	39050	-66.66	20230811	4820	170.12	20230411	0.18	N	322510	100	16 억	198520	N	N	262	N	00	N
8	20240229	101118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13180	-410	5	-3.02	996672640	75341	31.93	13590	13590	13100	17660	9520	13590	13228.79	1.23	11264	14463	14026	13713	13276	12963	13870	13120	16	4070	100	8420	10	1	16195712	2135	-22.26	12.16	12	0.47	-592.00	1084.00	39050	20230811	-66.25	4490	20230223	193.54	24900	-47.07	20240110	13100	0.61	20240229	39050	-66.25	20230811	4820	173.44	20230411	0.18	N	322510	100	16 억	198520	N	N	262	N	00	N
9	20240229	091116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13230	-360	5	-2.65	239158620	18021	7.64	13590	13590	13210	17660	9520	13590	13270.98	1.23	1805	14463	14026	13713	13276	12963	13870	13120	16	4070	100	8420	10	1	16195712	2143	-22.35	12.20	12	0.11	-592.00	1084.00	39050	20230811	-66.12	4490	20230223	194.65	24900	-46.87	20240110	13210	0.15	20240229	39050	-66.12	20230811	4820	174.48	20230411	0.18	N	322510	100	16 억	198520	N	N	262	N	00	N
10	20240228	161011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13590	-480	5	-3.41	3215172550	234331	81.41	14000	14150	13400	18290	9850	14070	13720.82	1.41	-29162	15276	14672	14336	13732	13396	14505	13565	16	4220	100	8720	10	1	16195712	2201	-22.96	12.54	12	1.45	-592.00	1084.00	39050	20230811	-65.20	4410	20230222	208.16	24900	-45.42	20240110	13400	1.42	20240228	39050	-65.20	20230811	4820	181.95	20230411	0.19	N	322510	100	16 억	228342	N	N	262	N	00	N
11	20240228	151010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13470	-600	5	-4.26	2951229390	214725	74.60	14000	14150	13450	18290	9850	14070	13744.23	1.41	-30980	15276	14672	14336	13732	13396	14505	13565	16	4220	100	8720	10	1	16195712	2182	-22.75	12.43	12	1.33	-592.00	1084.00	39050	20230811	-65.51	4410	20230222	205.44	24900	-45.90	20240110	13450	0.15	20240228	39050	-65.51	20230811	4820	179.46	20230411	0.19	N	322510	100	16 억	228342	N	N	457	N	00	N
12	20240228	141114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13550	-520	5	-3.70	2501959750	181445	63.03	14000	14150	13500	18290	9850	14070	13789.08	1.41	-27507	15276	14672	14336	13732	13396	14505	13565	16	4220	100	8720	10	1	16195712	2195	-22.89	12.50	12	1.12	-592.00	1084.00	39050	20230811	-65.30	4410	20230222	207.26	24900	-45.58	20240110	13500	0.37	20240228	39050	-65.30	20230811	4820	181.12	20230411	0.19	N	322510	100	16 억	228342	N	N	457	N	00	N
13	20240228	131108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13660	-410	5	-2.91	2233117320	161647	56.16	14000	14150	13500	18290	9850	14070	13814.78	1.41	-26078	15276	14672	14336	13732	13396	14505	13565	16	4220	100	8720	10	1	16195712	2212	-23.07	12.60	12	1.00	-592.00	1084.00	39050	20230811	-65.02	4410	20230222	209.75	24900	-45.14	20240110	13500	1.19	20240228	39050	-65.02	20230811	4820	183.40	20230411	0.19	N	322510	100	16 억	228342	N	N	457	N	00	N
14	20240228	121118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13730	-340	5	-2.42	1679952720	121091	42.07	14000	14150	13720	18290	9850	14070	13873.47	1.41	-18383	15276	14672	14336	13732	13396	14505	13565	16	4220	100	8720	10	1	16195712	2224	-23.19	12.67	12	0.75	-592.00	1084.00	39050	20230811	-64.84	4410	20230222	211.34	24900	-44.86	20240110	13700	0.22	20240208	39050	-64.84	20230811	4820	184.85	20230411	0.19	N	322510	100	16 억	228342	N	N	457	N	00	N
15	20240228	111033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13820	-250	5	-1.78	1342894120	96613	33.56	14000	14150	13720	18290	9850	14070	13899.72	1.41	-8081	15276	14672	14336	13732	13396	14505	13565	16	4220	100	8720	10	1	16195712	2238	-23.34	12.75	12	0.60	-592.00	1084.00	39050	20230811	-64.61	4410	20230222	213.38	24900	-44.50	20240110	13700	0.88	20240208	39050	-64.61	20230811	4820	186.72	20230411	0.19	N	322510	100	16 억	228342	N	N	457	N	00	N
16	20240228	101115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13870	-200	5	-1.42	738714390	52935	18.39	14000	14150	13820	18290	9850	14070	13955.12	1.41	2114	15276	14672	14336	13732	13396	14505	13565	16	4220	100	8720	10	1	16195712	2246	-23.43	12.80	12	0.33	-592.00	1084.00	39050	20230811	-64.48	4410	20230222	214.51	24900	-44.30	20240110	13700	1.24	20240208	39050	-64.48	20230811	4820	187.76	20230411	0.19	N	322510	100	16 억	228342	N	N	457	N	00	N
17	20240228	091119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14080	10	2	0.07	113303060	8051	2.80	14000	14150	13960	18290	9850	14070	14073.17	1.41	-991	15276	14672	14336	13732	13396	14505	13565	16	4220	100	8720	10	1	16195712	2280	-23.78	12.99	12	0.05	-592.00	1084.00	39050	20230811	-63.94	4410	20230222	219.27	24900	-43.45	20240110	13700	2.77	20240208	39050	-63.94	20230811	4820	192.12	20230411	0.19	N	322510	100	16 억	228342	N	N	457	N	00	N
18	20240227	161112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14070	-1010	5	-6.70	4101840740	287408	39.74	14770	14940	14000	19600	10560	15080	14272.22	1.46	1889	17426	16252	15026	13852	12626	15640	13240	16	4520	100	9340	10	1	16195712	2279	-23.77	12.98	12	1.77	-592.00	1084.00	39050	20230811	-63.97	4410	20230222	219.05	24900	-43.49	20240110	13700	2.70	20240208	39050	-63.97	20230811	4820	191.91	20230411	0.19	N	322510	100	16 억	236850	N	N	457	N	00	N
19	20240227	151114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14070	-1010	5	-6.70	3922149350	274615	37.97	14770	14940	14000	19600	10560	15080	14282.30	1.46	5686	17426	16252	15026	13852	12626	15640	13240	16	4520	100	9340	10	1	16195712	2279	-23.77	12.98	12	1.70	-592.00	1084.00	39050	20230811	-63.97	4410	20230222	219.05	24900	-43.49	20240110	13700	2.70	20240208	39050	-63.97	20230811	4820	191.91	20230411	0.19	N	322510	100	16 억	236850	N	N	241	N	00	N
20	20240227	141111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14100	-980	5	-6.50	3443410170	240561	33.26	14770	14940	14030	19600	10560	15080	14314.02	1.46	15869	17426	16252	15026	13852	12626	15640	13240	16	4520	100	9340	10	1	16195712	2284	-23.82	13.01	12	1.49	-592.00	1084.00	39050	20230811	-63.89	4410	20230222	219.73	24900	-43.37	20240110	13700	2.92	20240208	39050	-63.89	20230811	4820	192.53	20230411	0.19	N	322510	100	16 억	236850	N	N	241	N	00	N
21	20240227	131033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14150	-930	5	-6.17	2866153560	199615	27.60	14770	14940	14070	19600	10560	15080	14358.34	1.46	15209	17426	16252	15026	13852	12626	15640	13240	16	4520	100	9340	10	1	16195712	2292	-23.90	13.05	12	1.23	-592.00	1084.00	39050	20230811	-63.76	4410	20230222	220.86	24900	-43.17	20240110	13700	3.28	20240208	39050	-63.76	20230811	4820	193.57	20230411	0.19	N	322510	100	16 억	236850	N	N	241	N	00	N
22	20240227	121114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14150	-930	5	-6.17	2497922070	173591	24.00	14770	14940	14070	19600	10560	15080	14389.62	1.46	13394	17426	16252	15026	13852	12626	15640	13240	16	4520	100	9340	10	1	16195712	2292	-23.90	13.05	12	1.07	-592.00	1084.00	39050	20230811	-63.76	4410	20230222	220.86	24900	-43.17	20240110	13700	3.28	20240208	39050	-63.76	20230811	4820	193.57	20230411	0.19	N	322510	100	16 억	236850	N	N	241	N	00	N
23	20240227	111115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14210	-870	5	-5.77	1989236010	137620	19.03	14770	14940	14160	19600	10560	15080	14454.47	1.46	4966	17426	16252	15026	13852	12626	15640	13240	16	4520	100	9340	10	1	16195712	2301	-24.00	13.11	12	0.85	-592.00	1084.00	39050	20230811	-63.61	4410	20230222	222.22	24900	-42.93	20240110	13700	3.72	20240208	39050	-63.61	20230811	4820	194.81	20230411	0.19	N	322510	100	16 억	236850	N	N	241	N	00	N
24	20240227	101110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14430	-650	5	-4.31	1039551620	71312	9.86	14770	14940	14420	19600	10560	15080	14577.37	1.46	5090	17426	16252	15026	13852	12626	15640	13240	16	4520	100	9340	10	1	16195712	2337	-24.38	13.31	12	0.44	-592.00	1084.00	39050	20230811	-63.05	4410	20230222	227.21	24900	-42.05	20240110	13700	5.33	20240208	39050	-63.05	20230811	4820	199.38	20230411	0.19	N	322510	100	16 억	236850	N	N	241	N	00	N
25	20240227	091114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14720	-360	5	-2.39	215183060	14587	2.02	14770	14940	14600	19600	10560	15080	14751.25	1.46	3592	17426	16252	15026	13852	12626	15640	13240	16	4520	100	9340	10	1	16195712	2384	-24.86	13.58	12	0.09	-592.00	1084.00	39050	20230811	-62.30	4410	20230222	233.79	24900	-40.88	20240110	13700	7.45	20240208	39050	-62.30	20230811	4820	205.39	20230411	0.19	N	322510	100	16 억	236850	N	N	241	N	00	N
26	20240226	161109	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15080	-1320	5	-8.05	10648077250	722229	184.26	16130	16200	13800	21300	11480	16400	14742.69	1.68	-35607	17106	16752	16116	15762	15126	16930	15940	16	4900	100	10160	10	1	16195712	2442	-25.47	13.91	12	4.46	-592.00	1084.00	39050	20230811	-61.38	4090	20230220	268.70	24900	-39.44	20240110	13700	10.07	20240208	39050	-61.38	20230811	4820	212.86	20230411	0.20	N	322510	100	16 억	272526	N	N	241	N	01	N
27	20240226	151101	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15070	-1330	5	-8.11	10441615010	708527	180.77	16130	16200	13800	21300	11480	16400	14736.59	1.68	-36068	17106	16752	16116	15762	15126	16930	15940	16	4900	100	10160	10	1	16195712	2441	-25.46	13.90	12	4.37	-592.00	1084.00	39050	20230811	-61.41	4090	20230220	268.46	24900	-39.48	20240110	13700	10.00	20240208	39050	-61.41	20230811	4820	212.66	20230411	0.20	N	322510	100	16 억	272526	N	N	1440	N	01	N
28	20240226	141107	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15110	-1290	5	-7.87	9953332110	676100	172.49	16130	16200	13800	21300	11480	16400	14721.17	1.68	-29354	17106	16752	16116	15762	15126	16930	15940	16	4900	100	10160	10	1	16195712	2447	-25.52	13.94	12	4.17	-592.00	1084.00	39050	20230811	-61.31	4090	20230220	269.44	24900	-39.32	20240110	13700	10.29	20240208	39050	-61.31	20230811	4820	213.49	20230411	0.20	N	322510	100	16 억	272526	N	N	1440	N	01	N
29	20240226	131059	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14980	-1420	5	-8.66	9255937290	629882	160.70	16130	16200	13800	21300	11480	16400	14694.16	1.68	-31625	17106	16752	16116	15762	15126	16930	15940	16	4900	100	10160	10	1	16195712	2426	-25.30	13.82	12	3.89	-592.00	1084.00	39050	20230811	-61.64	4090	20230220	266.26	24900	-39.84	20240110	13700	9.34	20240208	39050	-61.64	20230811	4820	210.79	20230411	0.20	N	322510	100	16 억	272526	N	N	1440	N	01	N
30	20240226	121059	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14940	-1460	5	-8.90	8600388620	585859	149.47	16130	16200	13800	21300	11480	16400	14679.36	1.68	-34194	17106	16752	16116	15762	15126	16930	15940	16	4900	100	10160	10	1	16195712	2420	-25.24	13.78	12	3.62	-592.00	1084.00	39050	20230811	-61.74	4090	20230220	265.28	24900	-40.00	20240110	13700	9.05	20240208	39050	-61.74	20230811	4820	209.96	20230411	0.20	N	322510	100	16 억	272526	N	N	1440	N	01	N
31	20240226	111057	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14690	-1710	5	-10.43	7733770340	527002	134.45	16130	16200	13800	21300	11480	16400	14674.35	1.68	-36793	17106	16752	16116	15762	15126	16930	15940	16	4900	100	10160	10	1	16195712	2379	-24.81	13.55	12	3.25	-592.00	1084.00	39050	20230811	-62.38	4090	20230220	259.17	24900	-41.00	20240110	13700	7.23	20240208	39050	-62.38	20230811	4820	204.77	20230411	0.20	N	322510	100	16 억	272526	N	N	1440	N	01	N
32	20240226	101054	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14520	-1880	5	-11.46	3119777030	202465	51.66	16130	16200	14520	21300	11480	16400	15407.96	1.68	-15264	17106	16752	16116	15762	15126	16930	15940	16	4900	100	10160	10	1	16195712	2352	-24.53	13.39	12	1.25	-592.00	1084.00	39050	20230811	-62.82	4090	20230220	255.01	24900	-41.69	20240110	13700	5.99	20240208	39050	-62.82	20230811	4820	201.24	20230411	0.20	N	322510	100	16 억	272526	Y	N	1440	N	01	N
33	20240226	091053	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15840	-560	5	-3.41	617361430	38726	9.88	16130	16200	15700	21300	11480	16400	15939.32	1.68	-6470	17106	16752	16116	15762	15126	16930	15940	16	4900	100	10160	10	1	16195712	2565	-26.76	14.61	12	0.24	-592.00	1084.00	39050	20230811	-59.44	4090	20230220	287.29	24900	-36.39	20240110	13700	15.62	20240208	39050	-59.44	20230811	4820	228.63	20230411	0.20	N	322510	100	16 억	272526	N	N	1440	N	01	N
34	20240223	161054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16400	250	2	1.55	6243364310	388004	74.32	16210	16470	15480	20950	11310	16150	16090.77	1.93	-44115	17103	16626	15713	15236	14323	16865	15475	16	4800	100	10010	10	1	16195712	2656	-27.70	15.13	12	2.40	-592.00	1084.00	39050	20230811	-58.00	4065	20230217	303.44	24900	-34.14	20240110	13700	19.71	20240208	39050	-58.00	20230811	4490	265.26	20230223	0.21	N	322510	100	16 억	313165	N	N	1440	N	00	N
35	20240223	151046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16380	230	2	1.42	6041457320	375691	71.96	16210	16470	15480	20950	11310	16150	16080.91	1.93	-43802	17103	16626	15713	15236	14323	16865	15475	16	4800	100	10010	10	1	16195712	2653	-27.67	15.11	12	2.32	-592.00	1084.00	39050	20230811	-58.05	4065	20230217	302.95	24900	-34.22	20240110	13700	19.56	20240208	39050	-58.05	20230811	4490	264.81	20230223	0.21	N	322510	100	16 억	313165	N	N	7	N	00	N
36	20240223	141048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16400	250	2	1.55	5268885550	328549	62.93	16210	16430	15480	20950	11310	16150	16036.82	1.93	-42771	17103	16626	15713	15236	14323	16865	15475	16	4800	100	10010	10	1	16195712	2656	-27.70	15.13	12	2.03	-592.00	1084.00	39050	20230811	-58.00	4065	20230217	303.44	24900	-34.14	20240110	13700	19.71	20240208	39050	-58.00	20230811	4490	265.26	20230223	0.21	N	322510	100	16 억	313165	N	N	7	N	00	N
37	20240223	131046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15960	-190	5	-1.18	4561997610	284978	54.58	16210	16430	15480	20950	11310	16150	16008.23	1.93	-49027	17103	16626	15713	15236	14323	16865	15475	16	4800	100	10010	10	1	16195712	2585	-26.96	14.72	12	1.76	-592.00	1084.00	39050	20230811	-59.13	4065	20230217	292.62	24900	-35.90	20240110	13700	16.50	20240208	39050	-59.13	20230811	4490	255.46	20230223	0.21	N	322510	100	16 억	313165	N	N	7	N	00	N
38	20240223	121050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16030	-120	5	-0.74	4155295450	259523	49.71	16210	16430	15480	20950	11310	16150	16011.26	1.93	-42760	17103	16626	15713	15236	14323	16865	15475	16	4800	100	10010	10	1	16195712	2596	-27.08	14.79	12	1.60	-592.00	1084.00	39050	20230811	-58.95	4065	20230217	294.34	24900	-35.62	20240110	13700	17.01	20240208	39050	-58.95	20230811	4490	257.02	20230223	0.21	N	322510	100	16 억	313165	N	N	7	N	00	N
39	20240223	111035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16410	260	2	1.61	3627456980	226936	43.47	16210	16420	15480	20950	11310	16150	15984.47	1.93	-37944	17103	16626	15713	15236	14323	16865	15475	16	4800	100	10010	10	1	16195712	2658	-27.72	15.14	12	1.40	-592.00	1084.00	39050	20230811	-57.98	4065	20230217	303.69	24900	-34.10	20240110	13700	19.78	20240208	39050	-57.98	20230811	4490	265.48	20230223	0.21	N	322510	100	16 억	313165	N	N	7	N	00	N
40	20240223	101043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16090	-60	5	-0.37	2387336510	150554	28.84	16210	16330	15480	20950	11310	16150	15856.94	1.93	-31668	17103	16626	15713	15236	14323	16865	15475	16	4800	100	10010	10	1	16195712	2606	-27.18	14.84	12	0.93	-592.00	1084.00	39050	20230811	-58.80	4065	20230217	295.82	24900	-35.38	20240110	13700	17.45	20240208	39050	-58.80	20230811	4490	258.35	20230223	0.21	N	322510	100	16 억	313165	N	N	7	N	00	N
41	20240223	091045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15700	-450	5	-2.79	806655830	50653	9.70	16210	16280	15700	20950	11310	16150	15924.98	1.93	-13658	17103	16626	15713	15236	14323	16865	15475	16	4800	100	10010	10	1	16195712	2543	-26.52	14.48	12	0.31	-592.00	1084.00	39050	20230811	-59.80	4065	20230217	286.22	24900	-36.95	20240110	13700	14.60	20240208	39050	-59.80	20230811	4490	249.67	20230223	0.21	N	322510	100	16 억	313165	N	N	7	N	00	N
42	20240222	161032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16150	1400	2	9.49	8208761550	519764	231.45	14850	16190	14800	19170	10330	14750	15792.56	1.22	107838	15930	15340	15010	14420	14090	15175	14255	16	4420	100	9140	10	1	16181712	2613	-27.28	14.90	12	3.21	-592.00	1084.00	39050	20230811	-58.64	4065	20230217	297.29	24900	-35.14	20240110	13700	17.88	20240208	39050	-58.64	20230811	4410	266.21	20230222	0.17	N	322510	100	16 억	197406	N	N	7	N	00	N
43	20240222	151042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15990	1240	2	8.41	7759056520	491837	219.02	14850	16190	14800	19170	10330	14750	15775.67	1.22	109292	15930	15340	15010	14420	14090	15175	14255	16	4420	100	9140	10	1	16181712	2587	-27.01	14.75	12	3.04	-592.00	1084.00	39050	20230811	-59.05	4065	20230217	293.36	24900	-35.78	20240110	13700	16.72	20240208	39050	-59.05	20230811	4410	262.59	20230222	0.17	N	322510	100	16 억	197406	N	N	96	N	00	N
44	20240222	141039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15900	1150	2	7.80	6568760030	417322	185.83	14850	16190	14800	19170	10330	14750	15740.27	1.22	96482	15930	15340	15010	14420	14090	15175	14255	16	4420	100	9140	10	1	16181712	2573	-26.86	14.67	12	2.58	-592.00	1084.00	39050	20230811	-59.28	4065	20230217	291.14	24900	-36.14	20240110	13700	16.06	20240208	39050	-59.28	20230811	4410	260.54	20230222	0.17	N	322510	100	16 억	197406	N	N	96	N	00	N
45	20240222	131023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16010	1260	2	8.54	5619416520	357796	159.33	14850	16190	14800	19170	10330	14750	15705.64	1.22	96717	15930	15340	15010	14420	14090	15175	14255	16	4420	100	9140	10	1	16181712	2591	-27.04	14.77	12	2.21	-592.00	1084.00	39050	20230811	-59.00	4065	20230217	293.85	24900	-35.70	20240110	13700	16.86	20240208	39050	-59.00	20230811	4410	263.04	20230222	0.17	N	322510	100	16 억	197406	N	N	96	N	00	N
46	20240222	121035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16090	1340	2	9.08	3987688250	255922	113.96	14850	16130	14800	19170	10330	14750	15581.65	1.22	80557	15930	15340	15010	14420	14090	15175	14255	16	4420	100	9140	10	1	16181712	2604	-27.18	14.84	12	1.58	-592.00	1084.00	39050	20230811	-58.80	4065	20230217	295.82	24900	-35.38	20240110	13700	17.45	20240208	39050	-58.80	20230811	4410	264.85	20230222	0.17	N	322510	100	16 억	197406	N	N	96	N	00	N
47	20240222	111034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15680	930	2	6.31	2354208300	153050	68.15	14850	15730	14800	19170	10330	14750	15381.96	1.22	55913	15930	15340	15010	14420	14090	15175	14255	16	4420	100	9140	10	1	16181712	2537	-26.49	14.46	12	0.95	-592.00	1084.00	39050	20230811	-59.85	4065	20230217	285.73	24900	-37.03	20240110	13700	14.45	20240208	39050	-59.85	20230811	4410	255.56	20230222	0.17	N	322510	100	16 억	197406	N	N	96	N	00	N
48	20240222	101024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15260	510	2	3.46	908415260	60044	26.74	14850	15380	14800	19170	10330	14750	15129.16	1.22	17434	15930	15340	15010	14420	14090	15175	14255	16	4420	100	9140	10	1	16181712	2469	-25.78	14.08	12	0.37	-592.00	1084.00	39050	20230811	-60.92	4065	20230217	275.40	24900	-38.71	20240110	13700	11.39	20240208	39050	-60.92	20230811	4410	246.03	20230222	0.17	N	322510	100	16 억	197406	N	N	96	N	00	N
49	20240222	091043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14900	150	2	1.02	62043740	4175	1.86	14850	14930	14810	19170	10330	14750	14860.78	1.22	745	15930	15340	15010	14420	14090	15175	14255	16	4420	100	9140	10	1	16181712	2411	-25.17	13.75	12	0.03	-592.00	1084.00	39050	20230811	-61.84	4065	20230217	266.54	24900	-40.16	20240110	13700	8.76	20240208	39050	-61.84	20230811	4410	237.87	20230222	0.17	N	322510	100	16 억	197406	N	N	96	N	00	N
50	20240221	161029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14750	-700	5	-4.53	3320883570	222200	57.53	15510	15600	14680	20050	10820	15450	14945.60	1.40	-29720	16556	16002	15626	15072	14696	16280	15350	16	4600	100	9570	10	1	16181712	2387	-24.92	13.61	12	1.37	-592.00	1084.00	39050	20230811	-62.23	4065	20230217	262.85	24900	-40.76	20240110	13700	7.66	20240208	39050	-62.23	20230811	4410	234.47	20230222	0.17	N	322510	100	16 억	226722	N	N	96	N	00	N
51	20240221	151020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14750	-700	5	-4.53	3176598090	212418	55.00	15510	15600	14680	20050	10820	15450	14954.45	1.40	-24752	16556	16002	15626	15072	14696	16280	15350	16	4600	100	9570	10	1	16181712	2387	-24.92	13.61	12	1.31	-592.00	1084.00	39050	20230811	-62.23	4065	20230217	262.85	24900	-40.76	20240110	13700	7.66	20240208	39050	-62.23	20230811	4410	234.47	20230222	0.17	N	322510	100	16 억	226722	N	N	342	N	00	N
52	20240221	141020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14850	-600	5	-3.88	2518968130	167895	43.47	15510	15600	14810	20050	10820	15450	15003.22	1.40	-16991	16556	16002	15626	15072	14696	16280	15350	16	4600	100	9570	10	1	16181712	2403	-25.08	13.70	12	1.04	-592.00	1084.00	39050	20230811	-61.97	4065	20230217	265.31	24900	-40.36	20240110	13700	8.39	20240208	39050	-61.97	20230811	4410	236.73	20230222	0.17	N	322510	100	16 억	226722	N	N	342	N	00	N
53	20240221	131019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14820	-630	5	-4.08	2245049960	149447	38.69	15510	15600	14810	20050	10820	15450	15022.36	1.40	-17531	16556	16002	15626	15072	14696	16280	15350	16	4600	100	9570	10	1	16181712	2398	-25.03	13.67	12	0.92	-592.00	1084.00	39050	20230811	-62.05	4065	20230217	264.58	24900	-40.48	20240110	13700	8.18	20240208	39050	-62.05	20230811	4410	236.05	20230222	0.17	N	322510	100	16 억	226722	N	N	342	N	00	N
54	20240221	121023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15090	-360	5	-2.33	1882510310	125141	32.40	15510	15600	14810	20050	10820	15450	15043.09	1.40	-13833	16556	16002	15626	15072	14696	16280	15350	16	4600	100	9570	10	1	16181712	2442	-25.49	13.92	12	0.77	-592.00	1084.00	39050	20230811	-61.36	4065	20230217	271.22	24900	-39.40	20240110	13700	10.15	20240208	39050	-61.36	20230811	4410	242.18	20230222	0.17	N	322510	100	16 억	226722	N	N	342	N	00	N
55	20240221	111029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15060	-390	5	-2.52	1707642380	113516	29.39	15510	15600	14810	20050	10820	15450	15043.16	1.40	-14729	16556	16002	15626	15072	14696	16280	15350	16	4600	100	9570	10	1	16181712	2437	-25.44	13.89	12	0.70	-592.00	1084.00	39050	20230811	-61.43	4065	20230217	270.48	24900	-39.52	20240110	13700	9.93	20240208	39050	-61.43	20230811	4410	241.50	20230222	0.17	N	322510	100	16 억	226722	N	N	342	N	00	N
56	20240221	101019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14980	-470	5	-3.04	1382120170	91832	23.78	15510	15600	14810	20050	10820	15450	15050.50	1.40	-16808	16556	16002	15626	15072	14696	16280	15350	16	4600	100	9570	10	1	16181712	2424	-25.30	13.82	12	0.57	-592.00	1084.00	39050	20230811	-61.64	4065	20230217	268.51	24900	-39.84	20240110	13700	9.34	20240208	39050	-61.64	20230811	4410	239.68	20230222	0.17	N	322510	100	16 억	226722	N	N	342	N	00	N
57	20240221	091021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15150	-300	5	-1.94	329224710	21490	5.56	15510	15600	15150	20050	10820	15450	15319.86	1.40	-10964	16556	16002	15626	15072	14696	16280	15350	16	4600	100	9570	10	1	16181712	2452	-25.59	13.98	12	0.13	-592.00	1084.00	39050	20230811	-61.20	4065	20230217	272.69	24900	-39.16	20240110	13700	10.58	20240208	39050	-61.20	20230811	4410	243.54	20230222	0.17	N	322510	100	16 억	226722	N	N	342	N	00	N
58	20240220	161015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15450	50	2	0.32	6091218640	385481	95.97	15360	16180	15250	20000	10780	15400	15803.17	1.46	-10287	16666	16032	15566	14932	14466	16350	15250	16	4600	100	9540	10	1	16181712	2500	-26.10	14.25	12	2.38	-592.00	1084.00	39050	20230811	-60.44	4065	20230217	280.07	24900	-37.95	20240110	13700	12.77	20240208	39050	-60.44	20230811	4090	277.75	20230220	0.17	N	322510	100	16 억	235796	N	N	342	N	00	N
59	20240220	151013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15520	120	2	0.78	5871069540	371244	92.43	15360	16180	15250	20000	10780	15400	15814.58	1.46	-2857	16666	16032	15566	14932	14466	16350	15250	16	4600	100	9540	10	1	16181712	2511	-26.22	14.32	12	2.29	-592.00	1084.00	39050	20230811	-60.26	4065	20230217	281.80	24900	-37.67	20240110	13700	13.28	20240208	39050	-60.26	20230811	4090	279.46	20230220	0.17	N	322510	100	16 억	235796	N	N	134	N	00	N
60	20240220	141010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15550	150	2	0.97	5441550770	343579	85.54	15360	16180	15250	20000	10780	15400	15837.84	1.46	5082	16666	16032	15566	14932	14466	16350	15250	16	4600	100	9540	10	1	16181712	2516	-26.27	14.35	12	2.12	-592.00	1084.00	39050	20230811	-60.18	4065	20230217	282.53	24900	-37.55	20240110	13700	13.50	20240208	39050	-60.18	20230811	4090	280.20	20230220	0.17	N	322510	100	16 억	235796	N	N	134	N	00	N
61	20240220	131015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15760	360	2	2.34	4880311770	307817	76.64	15360	16180	15250	20000	10780	15400	15854.59	1.46	14196	16666	16032	15566	14932	14466	16350	15250	16	4600	100	9540	10	1	16181712	2550	-26.62	14.54	12	1.90	-592.00	1084.00	39050	20230811	-59.64	4065	20230217	287.70	24900	-36.71	20240110	13700	15.04	20240208	39050	-59.64	20230811	4090	285.33	20230220	0.17	N	322510	100	16 억	235796	N	N	134	N	00	N
62	20240220	121006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15910	510	2	3.31	4590793390	289472	72.07	15360	16180	15250	20000	10780	15400	15859.20	1.46	10328	16666	16032	15566	14932	14466	16350	15250	16	4600	100	9540	10	1	16181712	2575	-26.88	14.68	12	1.79	-592.00	1084.00	39050	20230811	-59.26	4065	20230217	291.39	24900	-36.10	20240110	13700	16.13	20240208	39050	-59.26	20230811	4090	289.00	20230220	0.17	N	322510	100	16 억	235796	N	N	134	N	00	N
63	20240220	111010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15680	280	2	1.82	3962299070	249643	62.15	15360	16180	15250	20000	10780	15400	15871.86	1.46	12620	16666	16032	15566	14932	14466	16350	15250	16	4600	100	9540	10	1	16181712	2537	-26.49	14.46	12	1.54	-592.00	1084.00	39050	20230811	-59.85	4065	20230217	285.73	24900	-37.03	20240110	13700	14.45	20240208	39050	-59.85	20230811	4090	283.37	20230220	0.17	N	322510	100	16 억	235796	N	N	134	N	00	N
64	20240220	101002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16100	700	2	4.55	2987404580	188627	46.96	15360	16180	15250	20000	10780	15400	15837.63	1.46	9530	16666	16032	15566	14932	14466	16350	15250	16	4600	100	9540	10	1	16181712	2605	-27.20	14.85	12	1.17	-592.00	1084.00	39050	20230811	-58.77	4065	20230217	296.06	24900	-35.34	20240110	13700	17.52	20240208	39050	-58.77	20230811	4090	293.64	20230220	0.17	N	322510	100	16 억	235796	N	N	134	N	00	N
65	20240220	091021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15350	-50	5	-0.32	189876140	12396	3.09	15360	15450	15250	20000	10780	15400	15317.53	1.46	-975	16666	16032	15566	14932	14466	16350	15250	16	4600	100	9540	10	1	16181712	2484	-25.93	14.16	12	0.08	-592.00	1084.00	39050	20230811	-60.69	4065	20230217	277.61	24900	-38.35	20240110	13700	12.04	20240208	39050	-60.69	20230811	4090	275.31	20230220	0.17	N	322510	100	16 억	235796	N	N	134	N	00	N
66	20240219	161016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15400	320	2	2.12	6249249360	399489	84.19	15120	16200	15100	19600	10560	15080	15643.42	1.57	-18212	16226	15652	15326	14752	14426	15490	14590	16	4520	100	9340	10	1	16181712	2492	-26.01	14.21	12	2.47	-592.00	1084.00	39050	20230811	-60.56	4065	20230217	278.84	24900	-38.15	20240110	13700	12.41	20240208	39050	-60.56	20230811	4090	276.53	20230220	0.17	N	322510	100	16 억	253498	N	N	134	N	00	N
67	20240219	151019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15340	260	2	1.72	6074821490	388143	81.80	15120	16200	15100	19600	10560	15080	15651.03	1.57	-13308	16226	15652	15326	14752	14426	15490	14590	16	4520	100	9340	10	1	16181712	2482	-25.91	14.15	12	2.40	-592.00	1084.00	39050	20230811	-60.72	4065	20230217	277.37	24900	-38.39	20240110	13700	11.97	20240208	39050	-60.72	20230811	4090	275.06	20230220	0.17	N	322510	100	16 억	253498	N	N	152	N	00	N
68	20240219	141019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15310	230	2	1.53	5619986640	358411	75.53	15120	16200	15100	19600	10560	15080	15680.34	1.57	-6629	16226	15652	15326	14752	14426	15490	14590	16	4520	100	9340	10	1	16181712	2477	-25.86	14.12	12	2.21	-592.00	1084.00	39050	20230811	-60.79	4065	20230217	276.63	24900	-38.51	20240110	13700	11.75	20240208	39050	-60.79	20230811	4090	274.33	20230220	0.17	N	322510	100	16 억	253498	N	N	152	N	00	N
69	20240219	131016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15380	300	2	1.99	5134289860	326721	68.85	15120	16200	15100	19600	10560	15080	15714.66	1.57	-4171	16226	15652	15326	14752	14426	15490	14590	16	4520	100	9340	10	1	16181712	2489	-25.98	14.19	12	2.02	-592.00	1084.00	39050	20230811	-60.61	4065	20230217	278.35	24900	-38.23	20240110	13700	12.26	20240208	39050	-60.61	20230811	4090	276.04	20230220	0.17	N	322510	100	16 억	253498	N	N	152	N	00	N
70	20240219	121015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15470	390	2	2.59	4672956150	296795	62.55	15120	16200	15100	19600	10560	15080	15744.79	1.57	370	16226	15652	15326	14752	14426	15490	14590	16	4520	100	9340	10	1	16181712	2503	-26.13	14.27	12	1.83	-592.00	1084.00	39050	20230811	-60.38	4065	20230217	280.57	24900	-37.87	20240110	13700	12.92	20240208	39050	-60.38	20230811	4090	278.24	20230220	0.17	N	322510	100	16 억	253498	N	N	152	N	00	N
71	20240219	111012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15530	450	2	2.98	4282966460	271648	57.25	15120	16200	15100	19600	10560	15080	15766.68	1.57	7817	16226	15652	15326	14752	14426	15490	14590	16	4520	100	9340	10	1	16181712	2513	-26.23	14.33	12	1.68	-592.00	1084.00	39050	20230811	-60.23	4065	20230217	282.04	24900	-37.63	20240110	13700	13.36	20240208	39050	-60.23	20230811	4090	279.71	20230220	0.17	N	322510	100	16 억	253498	N	N	152	N	00	N
72	20240219	101008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15770	690	2	4.58	3585780590	226930	47.82	15120	16200	15100	19600	10560	15080	15801.36	1.57	19677	16226	15652	15326	14752	14426	15490	14590	16	4520	100	9340	10	1	16181712	2552	-26.64	14.55	12	1.40	-592.00	1084.00	39050	20230811	-59.62	4065	20230217	287.95	24900	-36.67	20240110	13700	15.11	20240208	39050	-59.62	20230811	4090	285.57	20230220	0.17	N	322510	100	16 억	253498	N	N	152	N	00	N
73	20240219	091010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15990	910	2	6.03	1279938330	81439	17.16	15120	15990	15100	19600	10560	15080	15716.76	1.57	17707	16226	15652	15326	14752	14426	15490	14590	16	4520	100	9340	10	1	16181712	2587	-27.01	14.75	12	0.50	-592.00	1084.00	39050	20230811	-59.05	4065	20230217	293.36	24900	-35.78	20240110	13700	16.72	20240208	39050	-59.05	20230811	4090	290.95	20230220	0.17	N	322510	100	16 억	253498	N	N	152	N	00	N
74	20240216	161000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15080	230	2	1.55	7290386550	472662	233.25	15140	15900	15000	19300	10400	14850	15424.63	1.86	-47868	15683	15266	15033	14616	14383	15150	14500	16	4450	100	9200	10	1	16181712	2440	-25.47	13.91	12	2.92	-592.00	1084.00	39050	20230811	-61.38	4065	20230217	270.97	24900	-39.44	20240110	13700	10.07	20240208	39050	-61.38	20230811	4065	270.97	20230217	0.14	N	322510	100	16 억	301022	N	N	152	N	00	N
75	20240216	151009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15050	200	2	1.35	7046047100	456435	225.24	15140	15900	15000	19300	10400	14850	15437.13	1.86	-43632	15683	15266	15033	14616	14383	15150	14500	16	4450	100	9200	10	1	16181712	2435	-25.42	13.88	12	2.82	-592.00	1084.00	39050	20230811	-61.46	4065	20230217	270.23	24900	-39.56	20240110	13700	9.85	20240208	39050	-61.46	20230811	4065	270.23	20230217	0.14	N	322510	100	16 억	301022	N	N	106	N	00	N
76	20240216	141013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15230	380	2	2.56	6566206960	424701	209.58	15140	15900	15000	19300	10400	14850	15460.78	1.86	-40132	15683	15266	15033	14616	14383	15150	14500	16	4450	100	9200	10	1	16181712	2464	-25.73	14.05	12	2.62	-592.00	1084.00	39050	20230811	-61.00	4065	20230217	274.66	24900	-38.84	20240110	13700	11.17	20240208	39050	-61.00	20230811	4065	274.66	20230217	0.14	N	322510	100	16 억	301022	N	N	106	N	00	N
77	20240216	131008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15070	220	2	1.48	6094122830	393715	194.29	15140	15900	15000	19300	10400	14850	15478.51	1.86	-28530	15683	15266	15033	14616	14383	15150	14500	16	4450	100	9200	10	1	16181712	2439	-25.46	13.90	12	2.43	-592.00	1084.00	39050	20230811	-61.41	4065	20230217	270.73	24900	-39.48	20240110	13700	10.00	20240208	39050	-61.41	20230811	4065	270.73	20230217	0.14	N	322510	100	16 억	301022	N	N	106	N	00	N
78	20240216	121011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15270	420	2	2.83	5493509950	354003	174.69	15140	15900	15070	19300	10400	14850	15518.26	1.86	-16634	15683	15266	15033	14616	14383	15150	14500	16	4450	100	9200	10	1	16181712	2471	-25.79	14.09	12	2.19	-592.00	1084.00	39050	20230811	-60.90	4065	20230217	275.65	24900	-38.67	20240110	13700	11.46	20240208	39050	-60.90	20230811	4065	275.65	20230217	0.14	N	322510	100	16 억	301022	N	N	106	N	00	N
79	20240216	111017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15440	590	2	3.97	4955471280	318915	157.38	15140	15900	15070	19300	10400	14850	15538.53	1.86	-9834	15683	15266	15033	14616	14383	15150	14500	16	4450	100	9200	10	1	16181712	2498	-26.08	14.24	12	1.97	-592.00	1084.00	39050	20230811	-60.46	4065	20230217	279.83	24900	-37.99	20240110	13700	12.70	20240208	39050	-60.46	20230811	4065	279.83	20230217	0.14	N	322510	100	16 억	301022	N	N	106	N	00	N
80	20240216	091003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15380	530	2	3.57	849364010	55371	27.32	15140	15500	15070	19300	10400	14850	15339.51	1.86	20931	15683	15266	15033	14616	14383	15150	14500	16	4450	100	9200	10	1	16181712	2489	-25.98	14.19	12	0.34	-592.00	1084.00	39050	20230811	-60.61	4065	20230217	278.35	24900	-38.23	20240110	13700	12.26	20240208	39050	-60.61	20230811	4065	278.35	20230217	0.14	N	322510	100	16 억	301022	N	N	106	N	00	N
81	20240215	161000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14850	-340	5	-2.24	3019723530	200142	96.38	15450	15450	14800	19740	10640	15190	15087.94	1.95	-38594	16070	15630	15170	14730	14270	15850	14950	16	4550	100	9410	10	1	16181712	2403	-25.08	13.70	12	1.24	-592.00	1084.00	39050	20230811	-61.97	4065	20230217	265.31	24900	-40.36	20240110	13700	8.39	20240208	39050	-61.97	20230811	4065	265.31	20230217	0.14	N	322510	100	16 억	314982	N	N	106	N	00	N
82	20240215	151006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14850	-340	5	-2.24	2911077900	192827	92.85	15450	15450	14800	19740	10640	15190	15096.84	1.95	-34779	16070	15630	15170	14730	14270	15850	14950	16	4550	100	9410	10	1	16181712	2403	-25.08	13.70	12	1.19	-592.00	1084.00	39050	20230811	-61.97	4065	20230217	265.31	24900	-40.36	20240110	13700	8.39	20240208	39050	-61.97	20230811	4065	265.31	20230217	0.14	N	322510	100	16 억	314982	N	N	111	N	00	N
83	20240215	141000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15000	-190	5	-1.25	2239652890	147734	71.14	15450	15450	14870	19740	10640	15190	15160.04	1.95	-17086	16070	15630	15170	14730	14270	15850	14950	16	4550	100	9410	10	1	16181712	2427	-25.34	13.84	12	0.91	-592.00	1084.00	39050	20230811	-61.59	4065	20230217	269.00	24900	-39.76	20240110	13700	9.49	20240208	39050	-61.59	20230811	4065	269.00	20230217	0.14	N	322510	100	16 억	314982	N	N	111	N	00	N
84	20240215	130932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15130	-60	5	-0.39	1621656690	106671	51.37	15450	15450	15010	19740	10640	15190	15202.41	1.95	-10006	16070	15630	15170	14730	14270	15850	14950	16	4550	100	9410	10	1	16181712	2448	-25.56	13.96	12	0.66	-592.00	1084.00	39050	20230811	-61.25	4065	20230217	272.20	24900	-39.24	20240110	13700	10.44	20240208	39050	-61.25	20230811	4065	272.20	20230217	0.14	N	322510	100	16 억	314982	N	N	111	N	00	N
85	20240215	121000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15200	10	2	0.07	1449020760	95275	45.88	15450	15450	15010	19740	10640	15190	15208.82	1.95	-4584	16070	15630	15170	14730	14270	15850	14950	16	4550	100	9410	10	1	16181712	2460	-25.68	14.02	12	0.59	-592.00	1084.00	39050	20230811	-61.08	4065	20230217	273.92	24900	-38.96	20240110	13700	10.95	20240208	39050	-61.08	20230811	4065	273.92	20230217	0.14	N	322510	100	16 억	314982	N	N	111	N	00	N
86	20240215	110952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15240	50	2	0.33	1272407020	83624	40.27	15450	15450	15010	19740	10640	15190	15215.81	1.95	-1850	16070	15630	15170	14730	14270	15850	14950	16	4550	100	9410	10	1	16181712	2466	-25.74	14.06	12	0.52	-592.00	1084.00	39050	20230811	-60.97	4065	20230217	274.91	24900	-38.80	20240110	13700	11.24	20240208	39050	-60.97	20230811	4065	274.91	20230217	0.14	N	322510	100	16 억	314982	N	N	111	N	00	N
87	20240215	100952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15130	-60	5	-0.39	752349480	49455	23.81	15450	15450	15010	19740	10640	15190	15212.81	1.95	-6582	16070	15630	15170	14730	14270	15850	14950	16	4550	100	9410	10	1	16181712	2448	-25.56	13.96	12	0.31	-592.00	1084.00	39050	20230811	-61.25	4065	20230217	272.20	24900	-39.24	20240110	13700	10.44	20240208	39050	-61.25	20230811	4065	272.20	20230217	0.14	N	322510	100	16 억	314982	N	N	111	N	00	N
88	20240215	090956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15250	60	2	0.39	168335690	11016	5.30	15450	15450	15130	19740	10640	15190	15281.02	1.95	-5982	16070	15630	15170	14730	14270	15850	14950	16	4550	100	9410	10	1	16181712	2468	-25.76	14.07	12	0.07	-592.00	1084.00	39050	20230811	-60.95	4065	20230217	275.15	24900	-38.76	20240110	13700	11.31	20240208	39050	-60.95	20230811	4065	275.15	20230217	0.14	N	322510	100	16 억	314982	N	N	111	N	00	N
89	20240214	160949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15190	110	2	0.73	3139488710	206534	60.81	14710	15610	14710	19600	10560	15080	15200.86	2.09	-26354	15953	15516	14813	14376	13673	15735	14595	16	4520	100	9340	10	1	16181712	2458	-25.66	14.01	12	1.28	-592.00	1084.00	39050	20230811	-61.10	4065	20230217	273.68	24900	-39.00	20240110	13700	10.88	20240208	39050	-61.10	20230811	4065	273.68	20230217	0.13	N	322510	100	16 억	338995	N	N	111	N	00	N
90	20240214	150951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15150	70	2	0.46	2994093080	196941	57.99	14710	15610	14710	19600	10560	15080	15203.00	2.09	-22636	15953	15516	14813	14376	13673	15735	14595	16	4520	100	9340	10	1	16181712	2452	-25.59	13.98	12	1.22	-592.00	1084.00	39050	20230811	-61.20	4065	20230217	272.69	24900	-39.16	20240110	13700	10.58	20240208	39050	-61.20	20230811	4065	272.69	20230217	0.13	N	322510	100	16 억	338995	N	N	75	N	00	N
91	20240214	140947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15250	170	2	1.13	2701831070	177686	52.32	14710	15610	14710	19600	10560	15080	15205.65	2.09	-21491	15953	15516	14813	14376	13673	15735	14595	16	4520	100	9340	10	1	16181712	2468	-25.76	14.07	12	1.10	-592.00	1084.00	39050	20230811	-60.95	4065	20230217	275.15	24900	-38.76	20240110	13700	11.31	20240208	39050	-60.95	20230811	4065	275.15	20230217	0.13	N	322510	100	16 억	338995	N	N	75	N	00	N
92	20240214	130950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15210	130	2	0.86	2209220920	145571	42.86	14710	15610	14710	19600	10560	15080	15176.24	2.09	-17482	15953	15516	14813	14376	13673	15735	14595	16	4520	100	9340	10	1	16181712	2461	-25.69	14.03	12	0.90	-592.00	1084.00	39050	20230811	-61.05	4065	20230217	274.17	24900	-38.92	20240110	13700	11.02	20240208	39050	-61.05	20230811	4065	274.17	20230217	0.13	N	322510	100	16 억	338995	N	N	75	N	00	N
93	20240214	120941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15230	150	2	0.99	2012279950	132612	39.05	14710	15610	14710	19600	10560	15080	15174.19	2.09	-20642	15953	15516	14813	14376	13673	15735	14595	16	4520	100	9340	10	1	16181712	2464	-25.73	14.05	12	0.82	-592.00	1084.00	39050	20230811	-61.00	4065	20230217	274.66	24900	-38.84	20240110	13700	11.17	20240208	39050	-61.00	20230811	4065	274.66	20230217	0.13	N	322510	100	16 억	338995	N	N	75	N	00	N
94	20240214	110948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15100	20	2	0.13	1727111320	113710	33.48	14710	15610	14710	19600	10560	15080	15188.74	2.09	-20223	15953	15516	14813	14376	13673	15735	14595	16	4520	100	9340	10	1	16181712	2443	-25.51	13.93	12	0.70	-592.00	1084.00	39050	20230811	-61.33	4065	20230217	271.46	24900	-39.36	20240110	13700	10.22	20240208	39050	-61.33	20230811	4065	271.46	20230217	0.13	N	322510	100	16 억	338995	N	N	75	N	00	N
95	20240214	090940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15130	50	2	0.33	259502660	17385	5.12	14710	15130	14710	19600	10560	15080	14926.81	2.09	6010	15953	15516	14813	14376	13673	15735	14595	16	4520	100	9340	10	1	16181712	2448	-25.56	13.96	12	0.11	-592.00	1084.00	39050	20230811	-61.25	4065	20230217	272.20	24900	-39.24	20240110	13700	10.44	20240208	39050	-61.25	20230811	4065	272.20	20230217	0.13	N	322510	100	16 억	338995	N	N	75	N	00	N
96	20240213	160937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15080	800	2	5.60	4949761650	335684	158.85	14280	15250	14110	18560	10000	14280	14745.32	2.06	5137	15080	14680	14190	13790	13300	14880	13990	16	4280	100	8850	10	1	16181712	2440	-25.47	13.91	12	2.07	-592.00	1084.00	39050	20230811	-61.38	4065	20230217	270.97	24900	-39.44	20240110	13700	10.07	20240208	39050	-61.38	20230811	4065	270.97	20230217	0.11	N	322510	100	16 억	333663	N	N	75	N	00	N
97	20240213	150937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15130	850	2	5.95	4792453260	325248	153.91	14280	15250	14110	18560	10000	14280	14734.87	2.06	7676	15080	14680	14190	13790	13300	14880	13990	16	4280	100	8850	10	1	16181712	2448	-25.56	13.96	12	2.01	-592.00	1084.00	39050	20230811	-61.25	4065	20230217	272.20	24900	-39.24	20240110	13700	10.44	20240208	39050	-61.25	20230811	4065	272.20	20230217	0.11	N	322510	100	16 억	333663	N	N	213	N	00	N
98	20240213	140945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15080	800	2	5.60	4026640480	273955	129.64	14280	15250	14110	18560	10000	14280	14698.29	2.06	459	15080	14680	14190	13790	13300	14880	13990	16	4280	100	8850	10	1	16181712	2440	-25.47	13.91	12	1.69	-592.00	1084.00	39050	20230811	-61.38	4065	20230217	270.97	24900	-39.44	20240110	13700	10.07	20240208	39050	-61.38	20230811	4065	270.97	20230217	0.11	N	322510	100	16 억	333663	N	N	213	N	00	N
99	20240213	130932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15220	940	2	6.58	3496943910	238953	113.07	14280	15250	14110	18560	10000	14280	14634.55	2.06	-2986	15080	14680	14190	13790	13300	14880	13990	16	4280	100	8850	10	1	16181712	2463	-25.71	14.04	12	1.48	-592.00	1084.00	39050	20230811	-61.02	4065	20230217	274.42	24900	-38.88	20240110	13700	11.09	20240208	39050	-61.02	20230811	4065	274.42	20230217	0.11	N	322510	100	16 억	333663	N	N	213	N	00	N
100	20240213	120943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14770	490	2	3.43	2555304700	176434	83.49	14280	14820	14110	18560	10000	14280	14483.14	2.06	-960	15080	14680	14190	13790	13300	14880	13990	16	4280	100	8850	10	1	16181712	2390	-24.95	13.63	12	1.09	-592.00	1084.00	39050	20230811	-62.18	4065	20230217	263.35	24900	-40.68	20240110	13700	7.81	20240208	39050	-62.18	20230811	4065	263.35	20230217	0.11	N	322510	100	16 억	333663	N	N	213	N	00	N
101	20240213	111008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14560	280	2	1.96	1615814140	112278	53.13	14280	14620	14110	18560	10000	14280	14391.26	2.06	6625	15080	14680	14190	13790	13300	14880	13990	16	4280	100	8850	10	1	16181712	2356	-24.59	13.43	12	0.69	-592.00	1084.00	39050	20230811	-62.71	4065	20230217	258.18	24900	-41.53	20240110	13700	6.28	20240208	39050	-62.71	20230811	4065	258.18	20230217	0.11	N	322510	100	16 억	333663	N	N	213	N	00	N
102	20240213	100828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14500	220	2	1.54	1037693810	72552	34.33	14280	14510	14110	18560	10000	14280	14302.78	2.06	14952	15080	14680	14190	13790	13300	14880	13990	16	4280	100	8850	10	1	16181712	2346	-24.49	13.38	12	0.45	-592.00	1084.00	39050	20230811	-62.87	4065	20230217	256.70	24900	-41.77	20240110	13700	5.84	20240208	39050	-62.87	20230811	4065	256.70	20230217	0.11	N	322510	100	16 억	333663	N	N	213	N	00	N

46 KiB Raw Blame History

46 KiB

Raw Blame History