KissMeData/163730/price/prices-20240201.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160840	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10080	-270	5	-2.61	875920690	85962	61.32	10500	10530	10010	13450	7250	10350	10190.38	5.58	-33574	10970	10660	10440	10130	9910	10550	10020	47	3100	500	6620	10	1	9355871	943	53.62	2.02	12	0.92	188.00	4998.00	18440	20231205	-45.34	7930	20231024	27.11	13380	-24.66	20240102	9630	4.67	20240206	18440	-45.34	20231205	7930	27.11	20231024	6.41	N	163730	500	46 억	521753	N	N	5	N	N
3	20240229	150842	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10040	-310	5	-3.00	792583670	77665	55.40	10500	10530	10030	13450	7250	10350	10205.16	5.58	-35153	10970	10660	10440	10130	9910	10550	10020	47	3100	500	6620	10	1	9355871	939	53.40	2.01	12	0.83	188.00	4998.00	18440	20231205	-45.55	7930	20231024	26.61	13380	-24.96	20240102	9630	4.26	20240206	18440	-45.55	20231205	7930	26.61	20231024	6.41	N	163730	500	46 억	521753	N	N	0	N	N
4	20240229	140843	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10110	-240	5	-2.32	623949890	60924	43.46	10500	10530	10100	13450	7250	10350	10241.45	5.58	-35765	10970	10660	10440	10130	9910	10550	10020	47	3100	500	6620	10	1	9355871	946	53.78	2.02	12	0.65	188.00	4998.00	18440	20231205	-45.17	7930	20231024	27.49	13380	-24.44	20240102	9630	4.98	20240206	18440	-45.17	20231205	7930	27.49	20231024	6.41	N	163730	500	46 억	521753	N	N	0	N	N
5	20240229	130841	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10150	-200	5	-1.93	584931830	57070	40.71	10500	10530	10100	13450	7250	10350	10249.37	5.58	-33422	10970	10660	10440	10130	9910	10550	10020	47	3100	500	6620	10	1	9355871	950	53.99	2.03	12	0.61	188.00	4998.00	18440	20231205	-44.96	7930	20231024	27.99	13380	-24.14	20240102	9630	5.40	20240206	18440	-44.96	20231205	7930	27.99	20231024	6.41	N	163730	500	46 억	521753	N	N	0	N	N
6	20240229	120842	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10170	-180	5	-1.74	531776920	51819	36.96	10500	10530	10100	13450	7250	10350	10262.20	5.58	-29650	10970	10660	10440	10130	9910	10550	10020	47	3100	500	6620	10	1	9355871	951	54.10	2.03	12	0.55	188.00	4998.00	18440	20231205	-44.85	7930	20231024	28.25	13380	-23.99	20240102	9630	5.61	20240206	18440	-44.85	20231205	7930	28.25	20231024	6.41	N	163730	500	46 억	521753	N	N	0	N	N
7	20240229	110843	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10170	-180	5	-1.74	467297990	45450	32.42	10500	10530	10120	13450	7250	10350	10281.58	5.58	-26773	10970	10660	10440	10130	9910	10550	10020	47	3100	500	6620	10	1	9355871	951	54.10	2.03	12	0.49	188.00	4998.00	18440	20231205	-44.85	7930	20231024	28.25	13380	-23.99	20240102	9630	5.61	20240206	18440	-44.85	20231205	7930	28.25	20231024	6.41	N	163730	500	46 억	521753	N	N	0	N	N
8	20240229	100844	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10240	-110	5	-1.06	334954250	32431	23.13	10500	10530	10170	13450	7250	10350	10328.21	5.58	-17578	10970	10660	10440	10130	9910	10550	10020	47	3100	500	6620	10	1	9355871	958	54.47	2.05	12	0.35	188.00	4998.00	18440	20231205	-44.47	7930	20231024	29.13	13380	-23.47	20240102	9630	6.33	20240206	18440	-44.47	20231205	7930	29.13	20231024	6.41	N	163730	500	46 억	521753	N	N	0	N	N
9	20240229	090842	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10370	20	2	0.19	127559680	12183	8.69	10500	10530	10360	13450	7250	10350	10470.30	5.58	-4351	10970	10660	10440	10130	9910	10550	10020	47	3100	500	6620	10	1	9355871	970	55.16	2.07	12	0.13	188.00	4998.00	18440	20231205	-43.76	7930	20231024	30.77	13380	-22.50	20240102	9630	7.68	20240206	18440	-43.76	20231205	7930	30.77	20231024	6.41	N	163730	500	46 억	521753	N	N	0	N	N
10	20240228	160753	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10350	-190	5	-1.80	1453290070	139021	63.20	10600	10750	10220	13700	7380	10540	10453.83	5.68	-9582	11140	10840	10300	10000	9460	10990	10150	47	3160	500	6740	10	1	9355871	968	55.05	2.07	12	1.49	188.00	4998.00	18440	20231205	-43.87	7930	20231024	30.52	13380	-22.65	20240102	9630	7.48	20240206	18440	-43.87	20231205	7930	30.52	20231024	6.34	N	163730	500	46 억	531378	N	N	0	N	N
11	20240228	150753	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10340	-200	5	-1.90	1413709410	135188	61.46	10600	10750	10220	13700	7380	10540	10457.17	5.68	-9564	11140	10840	10300	10000	9460	10990	10150	47	3160	500	6740	10	1	9355871	967	55.00	2.07	12	1.44	188.00	4998.00	18440	20231205	-43.93	7930	20231024	30.39	13380	-22.72	20240102	9630	7.37	20240206	18440	-43.93	20231205	7930	30.39	20231024	6.34	N	163730	500	46 억	531378	N	N	0	N	N
12	20240228	140841	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10360	-180	5	-1.71	1327247240	126829	57.66	10600	10750	10220	13700	7380	10540	10464.68	5.68	-8644	11140	10840	10300	10000	9460	10990	10150	47	3160	500	6740	10	1	9355871	969	55.11	2.07	12	1.36	188.00	4998.00	18440	20231205	-43.82	7930	20231024	30.64	13380	-22.57	20240102	9630	7.58	20240206	18440	-43.82	20231205	7930	30.64	20231024	6.34	N	163730	500	46 억	531378	N	N	0	N	N
13	20240228	130840	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10300	-240	5	-2.28	1239945130	118386	53.82	10600	10750	10220	13700	7380	10540	10473.58	5.68	-7425	11140	10840	10300	10000	9460	10990	10150	47	3160	500	6740	10	1	9355871	964	54.79	2.06	12	1.27	188.00	4998.00	18440	20231205	-44.14	7930	20231024	29.89	13380	-23.02	20240102	9630	6.96	20240206	18440	-44.14	20231205	7930	29.89	20231024	6.34	N	163730	500	46 억	531378	N	N	0	N	N
14	20240228	120844	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10350	-190	5	-1.80	992145490	94283	42.86	10600	10750	10340	13700	7380	10540	10523.00	5.68	-13629	11140	10840	10300	10000	9460	10990	10150	47	3160	500	6740	10	1	9355871	968	55.05	2.07	12	1.01	188.00	4998.00	18440	20231205	-43.87	7930	20231024	30.52	13380	-22.65	20240102	9630	7.48	20240206	18440	-43.87	20231205	7930	30.52	20231024	6.34	N	163730	500	46 억	531378	N	N	0	N	N
15	20240228	110811	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10480	-60	5	-0.57	845578550	80194	36.46	10600	10750	10350	13700	7380	10540	10544.18	5.68	-12674	11140	10840	10300	10000	9460	10990	10150	47	3160	500	6740	10	1	9355871	980	55.74	2.10	12	0.86	188.00	4998.00	18440	20231205	-43.17	7930	20231024	32.16	13380	-21.67	20240102	9630	8.83	20240206	18440	-43.17	20231205	7930	32.16	20231024	6.34	N	163730	500	46 억	531378	N	N	0	N	N
16	20240228	100839	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10550	10	2	0.09	760490080	72103	32.78	10600	10750	10350	13700	7380	10540	10547.30	5.68	-8421	11140	10840	10300	10000	9460	10990	10150	47	3160	500	6740	10	1	9355871	987	56.12	2.11	12	0.77	188.00	4998.00	18440	20231205	-42.79	7930	20231024	33.04	13380	-21.15	20240102	9630	9.55	20240206	18440	-42.79	20231205	7930	33.04	20231024	6.34	N	163730	500	46 억	531378	N	N	0	N	N
17	20240228	090844	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10550	10	2	0.09	472336080	44597	20.28	10600	10750	10350	13700	7380	10540	10591.56	5.68	-3306	11140	10840	10300	10000	9460	10990	10150	47	3160	500	6740	10	1	9355871	987	56.12	2.11	12	0.48	188.00	4998.00	18440	20231205	-42.79	7930	20231024	33.04	13380	-21.15	20240102	9630	9.55	20240206	18440	-42.79	20231205	7930	33.04	20231024	6.34	N	163730	500	46 억	531378	N	N	0	N	N
18	20240227	160842	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10540	600	2	6.04	2205636430	216248	693.95	9970	10600	9760	12920	6960	9940	10195.84	5.75	-6058	10146	10042	9926	9822	9706	9985	9765	47	2980	500	6360	10	1	9355871	986	56.06	2.11	12	2.31	188.00	4998.00	18440	20231205	-42.84	7930	20231024	32.91	13380	-21.23	20240102	9630	9.45	20240206	18440	-42.84	20231205	7930	32.91	20231024	6.37	N	163730	500	46 억	537533	N	N	0	N	N
19	20240227	150843	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10300	360	2	3.62	1893654590	186501	598.49	9970	10600	9760	12920	6960	9940	10153.59	5.75	-5805	10146	10042	9926	9822	9706	9985	9765	47	2980	500	6360	10	1	9355871	964	54.79	2.06	12	1.99	188.00	4998.00	18440	20231205	-44.14	7930	20231024	29.89	13380	-23.02	20240102	9630	6.96	20240206	18440	-44.14	20231205	7930	29.89	20231024	6.37	N	163730	500	46 억	537533	N	N	0	N	N
20	20240227	140838	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10160	220	2	2.21	820242230	82840	265.84	9970	10190	9760	12920	6960	9940	9901.52	5.75	-5622	10146	10042	9926	9822	9706	9985	9765	47	2980	500	6360	10	1	9355871	951	54.04	2.03	12	0.89	188.00	4998.00	18440	20231205	-44.90	7930	20231024	28.12	13380	-24.07	20240102	9630	5.50	20240206	18440	-44.90	20231205	7930	28.12	20231024	6.37	N	163730	500	46 억	537533	N	N	0	N	N
21	20240227	130800	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9880	-60	5	-0.60	468316610	47480	152.37	9970	10030	9790	12920	6960	9940	9863.45	5.75	-1138	10146	10042	9926	9822	9706	9985	9765	47	2980	500	6360	10	1	9355871	924	52.55	1.98	12	0.51	188.00	4998.00	18440	20231205	-46.42	7930	20231024	24.59	13380	-26.16	20240102	9630	2.60	20240206	18440	-46.42	20231205	7930	24.59	20231024	6.37	N	163730	500	46 억	537533	N	N	0	N	N
22	20240227	120843	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9900	-40	5	-0.40	447229500	45336	145.48	9970	10030	9790	12920	6960	9940	9864.78	5.75	-376	10146	10042	9926	9822	9706	9985	9765	47	2980	500	6360	10	1	9355871	926	52.66	1.98	12	0.48	188.00	4998.00	18440	20231205	-46.31	7930	20231024	24.84	13380	-26.01	20240102	9630	2.80	20240206	18440	-46.31	20231205	7930	24.84	20231024	6.37	N	163730	500	46 억	537533	N	N	0	N	N
23	20240227	110841	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9920	-20	5	-0.20	393923850	39926	128.12	9970	10030	9790	12920	6960	9940	9866.35	5.75	-524	10146	10042	9926	9822	9706	9985	9765	47	2980	500	6360	10	1	9355871	928	52.77	1.98	12	0.43	188.00	4998.00	18440	20231205	-46.20	7930	20231024	25.09	13380	-25.86	20240102	9630	3.01	20240206	18440	-46.20	20231205	7930	25.09	20231024	6.37	N	163730	500	46 억	537533	N	N	0	N	N
24	20240227	100837	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9810	-130	5	-1.31	190789160	19353	62.10	9970	10030	9790	12920	6960	9940	9858.38	5.75	-6438	10146	10042	9926	9822	9706	9985	9765	47	2980	500	6360	10	1	9355871	918	52.18	1.96	12	0.21	188.00	4998.00	18440	20231205	-46.80	7930	20231024	23.71	13380	-26.68	20240102	9630	1.87	20240206	18440	-46.80	20231205	7930	23.71	20231024	6.37	N	163730	500	46 억	537533	N	N	0	N	N
25	20240227	090841	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9850	-90	5	-0.91	54164380	5454	17.50	9970	10030	9850	12920	6960	9940	9931.13	5.75	-2196	10146	10042	9926	9822	9706	9985	9765	47	2980	500	6360	10	1	9355871	922	52.39	1.97	12	0.06	188.00	4998.00	18440	20231205	-46.58	7930	20231024	24.21	13380	-26.38	20240102	9630	2.28	20240206	18440	-46.58	20231205	7930	24.21	20231024	6.37	N	163730	500	46 억	537533	N	N	0	N	N
26	20240226	160838	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9940	-10	5	-0.10	308660360	31088	68.31	10000	10030	9810	12930	6970	9950	9928.58	5.72	2102	10256	10102	9996	9842	9736	10050	9790	47	2980	500	6360	10	1	9355871	930	52.87	1.99	12	0.33	188.00	4998.00	18440	20231205	-46.10	7930	20231024	25.35	13380	-25.71	20240102	9630	3.22	20240206	18440	-46.10	20231205	7930	25.35	20231024	6.49	N	163730	500	46 억	535459	N	N	0	N	N
27	20240226	150832	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9900	-50	5	-0.50	293002250	29512	64.85	10000	10030	9810	12930	6970	9950	9928.23	5.72	1966	10256	10102	9996	9842	9736	10050	9790	47	2980	500	6360	10	1	9355871	926	52.66	1.98	12	0.32	188.00	4998.00	18440	20231205	-46.31	7930	20231024	24.84	13380	-26.01	20240102	9630	2.80	20240206	18440	-46.31	20231205	7930	24.84	20231024	6.49	N	163730	500	46 억	535459	N	N	0	N	N
28	20240226	140836	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9940	-10	5	-0.10	235303960	23709	52.10	10000	10030	9810	12930	6970	9950	9924.65	5.72	3730	10256	10102	9996	9842	9736	10050	9790	47	2980	500	6360	10	1	9355871	930	52.87	1.99	12	0.25	188.00	4998.00	18440	20231205	-46.10	7930	20231024	25.35	13380	-25.71	20240102	9630	3.22	20240206	18440	-46.10	20231205	7930	25.35	20231024	6.49	N	163730	500	46 억	535459	N	N	0	N	N
29	20240226	130830	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9960	10	2	0.10	215678030	21729	47.74	10000	10030	9810	12930	6970	9950	9925.79	5.72	3674	10256	10102	9996	9842	9736	10050	9790	47	2980	500	6360	10	1	9355871	932	52.98	1.99	12	0.23	188.00	4998.00	18440	20231205	-45.99	7930	20231024	25.60	13380	-25.56	20240102	9630	3.43	20240206	18440	-45.99	20231205	7930	25.60	20231024	6.49	N	163730	500	46 억	535459	N	N	0	N	N
30	20240226	120829	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9960	10	2	0.10	213748680	21535	47.32	10000	10030	9810	12930	6970	9950	9925.62	5.72	3722	10256	10102	9996	9842	9736	10050	9790	47	2980	500	6360	10	1	9355871	932	52.98	1.99	12	0.23	188.00	4998.00	18440	20231205	-45.99	7930	20231024	25.60	13380	-25.56	20240102	9630	3.43	20240206	18440	-45.99	20231205	7930	25.60	20231024	6.49	N	163730	500	46 억	535459	N	N	0	N	N
31	20240226	110830	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9900	-50	5	-0.50	164313660	16577	36.42	10000	10030	9810	12930	6970	9950	9912.10	5.72	4293	10256	10102	9996	9842	9736	10050	9790	47	2980	500	6360	10	1	9355871	926	52.66	1.98	12	0.18	188.00	4998.00	18440	20231205	-46.31	7930	20231024	24.84	13380	-26.01	20240102	9630	2.80	20240206	18440	-46.31	20231205	7930	24.84	20231024	6.49	N	163730	500	46 억	535459	N	N	0	N	N
32	20240226	100826	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9970	20	2	0.20	81264820	8180	17.97	10000	10030	9810	12930	6970	9950	9934.53	5.72	1250	10256	10102	9996	9842	9736	10050	9790	47	2980	500	6360	10	1	9355871	933	53.03	1.99	12	0.09	188.00	4998.00	18440	20231205	-45.93	7930	20231024	25.73	13380	-25.49	20240102	9630	3.53	20240206	18440	-45.93	20231205	7930	25.73	20231024	6.49	N	163730	500	46 억	535459	N	N	0	N	N
33	20240226	090825	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9910	-40	5	-0.40	11962430	1205	2.65	10000	10000	9850	12930	6970	9950	9926.93	5.72	-278	10256	10102	9996	9842	9736	10050	9790	47	2980	500	6360	10	1	9355871	927	52.71	1.98	12	0.01	188.00	4998.00	18440	20231205	-46.26	7930	20231024	24.97	13380	-25.93	20240102	9630	2.91	20240206	18440	-46.26	20231205	7930	24.97	20231024	6.49	N	163730	500	46 억	535459	N	N	0	N	N
34	20240223	160827	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9950	-80	5	-0.80	452285010	45326	106.42	10150	10150	9890	13030	7030	10030	9978.41	5.77	-4284	10323	10176	10063	9916	9803	10120	9860	47	3000	500	6410	10	1	9355871	931	52.93	1.99	12	0.48	188.00	4998.00	18440	20231205	-46.04	7930	20231024	25.47	13380	-25.64	20240102	9630	3.32	20240206	18440	-46.04	20231205	7930	25.47	20231024	6.47	N	163730	500	46 억	539824	N	N	20	N	N
35	20240223	150822	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10010	-20	5	-0.20	427574230	42843	100.59	10150	10150	9890	13030	7030	10030	9979.65	5.77	-4757	10323	10176	10063	9916	9803	10120	9860	47	3000	500	6410	10	1	9355871	937	53.24	2.00	12	0.46	188.00	4998.00	18440	20231205	-45.72	7930	20231024	26.23	13380	-25.19	20240102	9630	3.95	20240206	18440	-45.72	20231205	7930	26.23	20231024	6.47	N	163730	500	46 억	539824	N	N	20	N	N
36	20240223	140821	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10020	-10	5	-0.10	396595970	39739	93.30	10150	10150	9890	13030	7030	10030	9979.61	5.77	-5090	10323	10176	10063	9916	9803	10120	9860	47	3000	500	6410	10	1	9355871	937	53.30	2.00	12	0.42	188.00	4998.00	18440	20231205	-45.66	7930	20231024	26.36	13380	-25.11	20240102	9630	4.05	20240206	18440	-45.66	20231205	7930	26.36	20231024	6.47	N	163730	500	46 억	539824	N	N	20	N	N
37	20240223	130819	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10030	0	3	0.00	354991280	35568	83.51	10150	10150	9890	13030	7030	10030	9980.19	5.77	-5160	10323	10176	10063	9916	9803	10120	9860	47	3000	500	6410	10	1	9355871	938	53.35	2.01	12	0.38	188.00	4998.00	18440	20231205	-45.61	7930	20231024	26.48	13380	-25.04	20240102	9630	4.15	20240206	18440	-45.61	20231205	7930	26.48	20231024	6.47	N	163730	500	46 억	539824	N	N	20	N	N
38	20240223	120822	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9960	-70	5	-0.70	307025410	30749	72.19	10150	10150	9890	13030	7030	10030	9984.42	5.77	-4960	10323	10176	10063	9916	9803	10120	9860	47	3000	500	6410	10	1	9355871	932	52.98	1.99	12	0.33	188.00	4998.00	18440	20231205	-45.99	7930	20231024	25.60	13380	-25.56	20240102	9630	3.43	20240206	18440	-45.99	20231205	7930	25.60	20231024	6.47	N	163730	500	46 억	539824	N	N	20	N	N
39	20240223	110815	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10080	50	2	0.50	275215210	27561	64.71	10150	10150	9890	13030	7030	10030	9985.16	5.77	-5196	10323	10176	10063	9916	9803	10120	9860	47	3000	500	6410	10	1	9355871	943	53.62	2.02	12	0.29	188.00	4998.00	18440	20231205	-45.34	7930	20231024	27.11	13380	-24.66	20240102	9630	4.67	20240206	18440	-45.34	20231205	7930	27.11	20231024	6.47	N	163730	500	46 억	539824	N	N	20	N	N
40	20240223	100816	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9990	-40	5	-0.40	203631280	20416	47.93	10150	10150	9890	13030	7030	10030	9973.21	5.77	-4026	10323	10176	10063	9916	9803	10120	9860	47	3000	500	6410	10	1	9355871	935	53.14	2.00	12	0.22	188.00	4998.00	18440	20231205	-45.82	7930	20231024	25.98	13380	-25.34	20240102	9630	3.74	20240206	18440	-45.82	20231205	7930	25.98	20231024	6.47	N	163730	500	46 억	539824	N	N	20	N	N
41	20240223	090819	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10000	-30	5	-0.30	42577100	4234	9.94	10150	10150	10000	13030	7030	10030	10058.12	5.77	-1573	10323	10176	10063	9916	9803	10120	9860	47	3000	500	6410	10	1	9355871	936	53.19	2.00	12	0.05	188.00	4998.00	18440	20231205	-45.77	7930	20231024	26.10	13380	-25.26	20240102	9630	3.84	20240206	18440	-45.77	20231205	7930	26.10	20231024	6.47	N	163730	500	46 억	539824	N	N	20	N	N
42	20240222	160809	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10030	-90	5	-0.89	420173420	41770	56.63	10200	10210	9950	13150	7090	10120	10059.23	5.69	7767	10646	10382	10216	9952	9786	10300	9870	47	3030	500	6470	10	1	9355871	938	53.35	2.01	12	0.45	188.00	4998.00	18440	20231205	-45.61	7930	20231024	26.48	13380	-25.04	20240102	9630	4.15	20240206	18440	-45.61	20231205	7930	26.48	20231024	6.38	N	163730	500	46 억	532301	N	N	20	N	N
43	20240222	150817	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10010	-110	5	-1.09	378795600	37639	51.03	10200	10210	9950	13150	7090	10120	10063.91	5.69	5960	10646	10382	10216	9952	9786	10300	9870	47	3030	500	6470	10	1	9355871	937	53.24	2.00	12	0.40	188.00	4998.00	18440	20231205	-45.72	7930	20231024	26.23	13380	-25.19	20240102	9630	3.95	20240206	18440	-45.72	20231205	7930	26.23	20231024	6.38	N	163730	500	46 억	532301	N	N	18	N	N
44	20240222	140814	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10090	-30	5	-0.30	230665720	22825	30.94	10200	10210	10030	13150	7090	10120	10105.84	5.69	3018	10646	10382	10216	9952	9786	10300	9870	47	3030	500	6470	10	1	9355871	944	53.67	2.02	12	0.24	188.00	4998.00	18440	20231205	-45.28	7930	20231024	27.24	13380	-24.59	20240102	9630	4.78	20240206	18440	-45.28	20231205	7930	27.24	20231024	6.38	N	163730	500	46 억	532301	N	N	18	N	N
45	20240222	130802	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10120	0	3	0.00	192589770	19044	25.82	10200	10210	10030	13150	7090	10120	10112.88	5.69	2878	10646	10382	10216	9952	9786	10300	9870	47	3030	500	6470	10	1	9355871	947	53.83	2.02	12	0.20	188.00	4998.00	18440	20231205	-45.12	7930	20231024	27.62	13380	-24.36	20240102	9630	5.09	20240206	18440	-45.12	20231205	7930	27.62	20231024	6.38	N	163730	500	46 억	532301	N	N	18	N	N
46	20240222	120812	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10160	40	2	0.40	137661510	13604	18.44	10200	10210	10030	13150	7090	10120	10119.19	5.69	1732	10646	10382	10216	9952	9786	10300	9870	47	3030	500	6470	10	1	9355871	951	54.04	2.03	12	0.15	188.00	4998.00	18440	20231205	-44.90	7930	20231024	28.12	13380	-24.07	20240102	9630	5.50	20240206	18440	-44.90	20231205	7930	28.12	20231024	6.38	N	163730	500	46 억	532301	N	N	18	N	N
47	20240222	110810	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10190	70	2	0.69	128758940	12725	17.25	10200	10210	10030	13150	7090	10120	10118.58	5.69	1687	10646	10382	10216	9952	9786	10300	9870	47	3030	500	6470	10	1	9355871	953	54.20	2.04	12	0.14	188.00	4998.00	18440	20231205	-44.74	7930	20231024	28.50	13380	-23.84	20240102	9630	5.82	20240206	18440	-44.74	20231205	7930	28.50	20231024	6.38	N	163730	500	46 억	532301	N	N	18	N	N
48	20240222	100802	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10130	10	2	0.10	88113540	8727	11.83	10200	10200	10030	13150	7090	10120	10096.66	5.69	-338	10646	10382	10216	9952	9786	10300	9870	47	3030	500	6470	10	1	9355871	948	53.88	2.03	12	0.09	188.00	4998.00	18440	20231205	-45.07	7930	20231024	27.74	13380	-24.29	20240102	9630	5.19	20240206	18440	-45.07	20231205	7930	27.74	20231024	6.38	N	163730	500	46 억	532301	N	N	18	N	N
49	20240222	090817	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10110	-10	5	-0.10	17110630	1690	2.29	10200	10200	10100	13150	7090	10120	10124.63	5.69	-378	10646	10382	10216	9952	9786	10300	9870	47	3030	500	6470	10	1	9355871	946	53.78	2.02	12	0.02	188.00	4998.00	18440	20231205	-45.17	7930	20231024	27.49	13380	-24.44	20240102	9630	4.98	20240206	18440	-45.17	20231205	7930	27.49	20231024	6.38	N	163730	500	46 억	532301	N	N	18	N	N
50	20240221	160809	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10120	-190	5	-1.84	746143250	73225	80.48	10200	10480	10050	13400	7220	10310	10189.90	5.72	-2821	10683	10496	10363	10176	10043	10430	10110	47	3090	500	6590	10	1	9355871	947	53.83	2.02	12	0.78	188.00	4998.00	18440	20231205	-45.12	7930	20231024	27.62	13380	-24.36	20240102	9630	5.09	20240206	18440	-45.12	20231205	7930	27.62	20231024	6.32	N	163730	500	46 억	534965	N	N	18	N	N
51	20240221	150802	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10050	-260	5	-2.52	685037410	67164	73.82	10200	10480	10050	13400	7220	10310	10199.47	5.72	-3913	10683	10496	10363	10176	10043	10430	10110	47	3090	500	6590	10	1	9355871	940	53.46	2.01	12	0.72	188.00	4998.00	18440	20231205	-45.50	7930	20231024	26.73	13380	-24.89	20240102	9630	4.36	20240206	18440	-45.50	20231205	7930	26.73	20231024	6.32	N	163730	500	46 억	534965	N	N	0	N	N
52	20240221	140802	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10110	-200	5	-1.94	524804290	51284	56.36	10200	10480	10060	13400	7220	10310	10233.29	5.72	-4038	10683	10496	10363	10176	10043	10430	10110	47	3090	500	6590	10	1	9355871	946	53.78	2.02	12	0.55	188.00	4998.00	18440	20231205	-45.17	7930	20231024	27.49	13380	-24.44	20240102	9630	4.98	20240206	18440	-45.17	20231205	7930	27.49	20231024	6.32	N	163730	500	46 억	534965	N	N	0	N	N
53	20240221	130801	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10080	-230	5	-2.23	482896110	47143	51.81	10200	10480	10060	13400	7220	10310	10243.22	5.72	-4039	10683	10496	10363	10176	10043	10430	10110	47	3090	500	6590	10	1	9355871	943	53.62	2.02	12	0.50	188.00	4998.00	18440	20231205	-45.34	7930	20231024	27.11	13380	-24.66	20240102	9630	4.67	20240206	18440	-45.34	20231205	7930	27.11	20231024	6.32	N	163730	500	46 억	534965	N	N	0	N	N
54	20240221	120802	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10170	-140	5	-1.36	421689780	41084	45.15	10200	10480	10080	13400	7220	10310	10264.09	5.72	-2895	10683	10496	10363	10176	10043	10430	10110	47	3090	500	6590	10	1	9355871	951	54.10	2.03	12	0.44	188.00	4998.00	18440	20231205	-44.85	7930	20231024	28.25	13380	-23.99	20240102	9630	5.61	20240206	18440	-44.85	20231205	7930	28.25	20231024	6.32	N	163730	500	46 억	534965	N	N	0	N	N
55	20240221	110809	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10300	-10	5	-0.10	250179860	24260	26.66	10200	10480	10200	13400	7220	10310	10312.44	5.72	-4276	10683	10496	10363	10176	10043	10430	10110	47	3090	500	6590	10	1	9355871	964	54.79	2.06	12	0.26	188.00	4998.00	18440	20231205	-44.14	7930	20231024	29.89	13380	-23.02	20240102	9630	6.96	20240206	18440	-44.14	20231205	7930	29.89	20231024	6.32	N	163730	500	46 억	534965	N	N	0	N	N
56	20240221	100802	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10380	70	2	0.68	219669080	21303	23.41	10200	10480	10200	13400	7220	10310	10311.65	5.72	-4173	10683	10496	10363	10176	10043	10430	10110	47	3090	500	6590	10	1	9355871	971	55.21	2.08	12	0.23	188.00	4998.00	18440	20231205	-43.71	7930	20231024	30.90	13380	-22.42	20240102	9630	7.79	20240206	18440	-43.71	20231205	7930	30.90	20231024	6.32	N	163730	500	46 억	534965	N	N	0	N	N
57	20240221	090800	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10300	-10	5	-0.10	16428120	1604	1.76	10200	10330	10200	13400	7220	10310	10241.97	5.72	-62	10683	10496	10363	10176	10043	10430	10110	47	3090	500	6590	10	1	9355871	964	54.79	2.06	12	0.02	188.00	4998.00	18440	20231205	-44.14	7930	20231024	29.89	13380	-23.02	20240102	9630	6.96	20240206	18440	-44.14	20231205	7930	29.89	20231024	6.32	N	163730	500	46 억	534965	N	N	0	N	N
58	20240220	160754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10310	90	2	0.88	933865820	90055	96.60	10320	10550	10230	13280	7160	10220	10370.05	5.74	-2162	10713	10466	10243	9996	9773	10355	9885	47	3060	500	6540	10	1	9355871	965	54.84	2.06	12	0.96	188.00	4998.00	18440	20231205	-44.09	7930	20231024	30.01	13380	-22.94	20240102	9630	7.06	20240206	18440	-44.09	20231205	7930	30.01	20231024	6.31	N	163730	500	46 억	537327	N	N	0	N	N
59	20240220	150757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10310	90	2	0.88	901254700	86891	93.21	10320	10550	10230	13280	7160	10220	10372.25	5.74	-1542	10713	10466	10243	9996	9773	10355	9885	47	3060	500	6540	10	1	9355871	965	54.84	2.06	12	0.93	188.00	4998.00	18440	20231205	-44.09	7930	20231024	30.01	13380	-22.94	20240102	9630	7.06	20240206	18440	-44.09	20231205	7930	30.01	20231024	6.31	N	163730	500	46 억	537327	N	N	0	N	N
60	20240220	140753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10350	130	2	1.27	693901150	66695	71.54	10320	10550	10230	13280	7160	10220	10404.10	5.74	-9490	10713	10466	10243	9996	9773	10355	9885	47	3060	500	6540	10	1	9355871	968	55.05	2.07	12	0.71	188.00	4998.00	18440	20231205	-43.87	7930	20231024	30.52	13380	-22.65	20240102	9630	7.48	20240206	18440	-43.87	20231205	7930	30.52	20231024	6.31	N	163730	500	46 억	537327	N	N	0	N	N
61	20240220	130757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10380	160	2	1.57	645390810	62023	66.53	10320	10550	10230	13280	7160	10220	10405.68	5.74	-8471	10713	10466	10243	9996	9773	10355	9885	47	3060	500	6540	10	1	9355871	971	55.21	2.08	12	0.66	188.00	4998.00	18440	20231205	-43.71	7930	20231024	30.90	13380	-22.42	20240102	9630	7.79	20240206	18440	-43.71	20231205	7930	30.90	20231024	6.31	N	163730	500	46 억	537327	N	N	0	N	N
62	20240220	120752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10370	150	2	1.47	600119340	57664	61.86	10320	10550	10230	13280	7160	10220	10407.18	5.74	-8092	10713	10466	10243	9996	9773	10355	9885	47	3060	500	6540	10	1	9355871	970	55.16	2.07	12	0.62	188.00	4998.00	18440	20231205	-43.76	7930	20231024	30.77	13380	-22.50	20240102	9630	7.68	20240206	18440	-43.76	20231205	7930	30.77	20231024	6.31	N	163730	500	46 억	537327	N	N	0	N	N
63	20240220	110753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10400	180	2	1.76	570827430	54840	58.83	10320	10550	10230	13280	7160	10220	10408.97	5.74	-7738	10713	10466	10243	9996	9773	10355	9885	47	3060	500	6540	10	1	9355871	973	55.32	2.08	12	0.59	188.00	4998.00	18440	20231205	-43.60	7930	20231024	31.15	13380	-22.27	20240102	9630	8.00	20240206	18440	-43.60	20231205	7930	31.15	20231024	6.31	N	163730	500	46 억	537327	N	N	0	N	N
64	20240220	100744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10410	190	2	1.86	435126470	41854	44.90	10320	10550	10230	13280	7160	10220	10396.30	5.74	-4365	10713	10466	10243	9996	9773	10355	9885	47	3060	500	6540	10	1	9355871	974	55.37	2.08	12	0.45	188.00	4998.00	18440	20231205	-43.55	7930	20231024	31.27	13380	-22.20	20240102	9630	8.10	20240206	18440	-43.55	20231205	7930	31.27	20231024	6.31	N	163730	500	46 억	537327	N	N	0	N	N
65	20240220	090801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10470	250	2	2.45	161017580	15408	16.53	10320	10550	10230	13280	7160	10220	10450.29	5.74	2227	10713	10466	10243	9996	9773	10355	9885	47	3060	500	6540	10	1	9355871	980	55.69	2.09	12	0.16	188.00	4998.00	18440	20231205	-43.22	7930	20231024	32.03	13380	-21.75	20240102	9630	8.72	20240206	18440	-43.22	20231205	7930	32.03	20231024	6.31	N	163730	500	46 억	537327	N	N	0	N	N
66	20240219	160755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10220	-160	5	-1.54	950370840	92644	133.86	10390	10490	10020	13490	7270	10380	10258.51	5.65	8616	10593	10486	10293	10186	9993	10540	10240	47	3110	500	6640	10	1	9355871	956	54.36	2.04	12	0.99	188.00	4998.00	18440	20231205	-44.58	7930	20231024	28.88	13380	-23.62	20240102	9630	6.13	20240206	18440	-44.58	20231205	7930	28.88	20231024	6.27	N	163730	500	46 억	528712	N	N	0	N	N
67	20240219	150759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10180	-200	5	-1.93	909639970	88660	128.10	10390	10490	10020	13490	7270	10380	10259.87	5.65	8159	10593	10486	10293	10186	9993	10540	10240	47	3110	500	6640	10	1	9355871	952	54.15	2.04	12	0.95	188.00	4998.00	18440	20231205	-44.79	7930	20231024	28.37	13380	-23.92	20240102	9630	5.71	20240206	18440	-44.79	20231205	7930	28.37	20231024	6.27	N	163730	500	46 억	528712	N	N	0	N	N
68	20240219	140759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10270	-110	5	-1.06	475237260	45858	66.26	10390	10490	10200	13490	7270	10380	10363.24	5.65	-6016	10593	10486	10293	10186	9993	10540	10240	47	3110	500	6640	10	1	9355871	961	54.63	2.05	12	0.49	188.00	4998.00	18440	20231205	-44.31	7930	20231024	29.51	13380	-23.24	20240102	9630	6.65	20240206	18440	-44.31	20231205	7930	29.51	20231024	6.27	N	163730	500	46 억	528712	N	N	0	N	N
69	20240219	130758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10320	-60	5	-0.58	373695330	35969	51.97	10390	10490	10300	13490	7270	10380	10389.37	5.65	-4526	10593	10486	10293	10186	9993	10540	10240	47	3110	500	6640	10	1	9355871	966	54.89	2.06	12	0.38	188.00	4998.00	18440	20231205	-44.03	7930	20231024	30.14	13380	-22.87	20240102	9630	7.17	20240206	18440	-44.03	20231205	7930	30.14	20231024	6.27	N	163730	500	46 억	528712	N	N	0	N	N
70	20240219	120757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10310	-70	5	-0.67	333903890	32123	46.41	10390	10490	10300	13490	7270	10380	10394.54	5.65	-2105	10593	10486	10293	10186	9993	10540	10240	47	3110	500	6640	10	1	9355871	965	54.84	2.06	12	0.34	188.00	4998.00	18440	20231205	-44.09	7930	20231024	30.01	13380	-22.94	20240102	9630	7.06	20240206	18440	-44.09	20231205	7930	30.01	20231024	6.27	N	163730	500	46 억	528712	N	N	0	N	N
71	20240219	110756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10350	-30	5	-0.29	292716770	28140	40.66	10390	10490	10330	13490	7270	10380	10402.16	5.65	-718	10593	10486	10293	10186	9993	10540	10240	47	3110	500	6640	10	1	9355871	968	55.05	2.07	12	0.30	188.00	4998.00	18440	20231205	-43.87	7930	20231024	30.52	13380	-22.65	20240102	9630	7.48	20240206	18440	-43.87	20231205	7930	30.52	20231024	6.27	N	163730	500	46 억	528712	N	N	0	N	N
72	20240219	100751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10410	30	2	0.29	209990060	20161	29.13	10390	10490	10360	13490	7270	10380	10415.66	5.65	1577	10593	10486	10293	10186	9993	10540	10240	47	3110	500	6640	10	1	9355871	974	55.37	2.08	12	0.22	188.00	4998.00	18440	20231205	-43.55	7930	20231024	31.27	13380	-22.20	20240102	9630	8.10	20240206	18440	-43.55	20231205	7930	31.27	20231024	6.27	N	163730	500	46 억	528712	N	N	0	N	N
73	20240219	090751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10430	50	2	0.48	51083340	4907	7.09	10390	10490	10390	13490	7270	10380	10410.30	5.65	300	10593	10486	10293	10186	9993	10540	10240	47	3110	500	6640	10	1	9355871	976	55.48	2.09	12	0.05	188.00	4998.00	18440	20231205	-43.44	7930	20231024	31.53	13380	-22.05	20240102	9630	8.31	20240206	18440	-43.44	20231205	7930	31.53	20231024	6.27	N	163730	500	46 억	528712	N	N	0	N	N
74	20240216	160748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10380	90	2	0.87	705729770	69066	43.62	10280	10400	10100	13370	7210	10290	10218.03	5.75	-9121	10796	10542	10316	10062	9836	10670	10190	47	3080	500	6580	10	1	9355871	971	55.21	2.08	12	0.74	188.00	4998.00	18440	20231205	-43.71	7930	20231024	30.90	13380	-22.42	20240102	9630	7.79	20240206	18440	-43.71	20231205	7930	30.90	20231024	6.14	N	163730	500	46 억	538112	N	N	0	N	N
75	20240216	150754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10370	80	2	0.78	643981390	63112	39.86	10280	10380	10100	13370	7210	10290	10203.79	5.75	-8011	10796	10542	10316	10062	9836	10670	10190	47	3080	500	6580	10	1	9355871	970	55.16	2.07	12	0.67	188.00	4998.00	18440	20231205	-43.76	7930	20231024	30.77	13380	-22.50	20240102	9630	7.68	20240206	18440	-43.76	20231205	7930	30.77	20231024	6.14	N	163730	500	46 억	538112	N	N	0	N	N
76	20240216	140757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10240	-50	5	-0.49	547388990	53746	33.94	10280	10340	10100	13370	7210	10290	10184.74	5.75	-7877	10796	10542	10316	10062	9836	10670	10190	47	3080	500	6580	10	1	9355871	958	54.47	2.05	12	0.57	188.00	4998.00	18440	20231205	-44.47	7930	20231024	29.13	13380	-23.47	20240102	9630	6.33	20240206	18440	-44.47	20231205	7930	29.13	20231024	6.14	N	163730	500	46 억	538112	N	N	0	N	N
77	20240216	130748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10180	-110	5	-1.07	477589080	46920	29.63	10280	10340	10100	13370	7210	10290	10178.80	5.75	-11224	10796	10542	10316	10062	9836	10670	10190	47	3080	500	6580	10	1	9355871	952	54.15	2.04	12	0.50	188.00	4998.00	18440	20231205	-44.79	7930	20231024	28.37	13380	-23.92	20240102	9630	5.71	20240206	18440	-44.79	20231205	7930	28.37	20231024	6.14	N	163730	500	46 억	538112	N	N	0	N	N
78	20240216	120751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10180	-110	5	-1.07	360711780	35409	22.36	10280	10340	10100	13370	7210	10290	10187.01	5.75	-5380	10796	10542	10316	10062	9836	10670	10190	47	3080	500	6580	10	1	9355871	952	54.15	2.04	12	0.38	188.00	4998.00	18440	20231205	-44.79	7930	20231024	28.37	13380	-23.92	20240102	9630	5.71	20240206	18440	-44.79	20231205	7930	28.37	20231024	6.14	N	163730	500	46 억	538112	N	N	0	N	N
79	20240216	110800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10180	-110	5	-1.07	270137510	26495	16.73	10280	10340	10100	13370	7210	10290	10195.79	5.75	-3373	10796	10542	10316	10062	9836	10670	10190	47	3080	500	6580	10	1	9355871	952	54.15	2.04	12	0.28	188.00	4998.00	18440	20231205	-44.79	7930	20231024	28.37	13380	-23.92	20240102	9630	5.71	20240206	18440	-44.79	20231205	7930	28.37	20231024	6.14	N	163730	500	46 억	538112	N	N	0	N	N
80	20240216	100753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10230	-60	5	-0.58	231915730	22745	14.36	10280	10340	10100	13370	7210	10290	10196.34	5.75	-3223	10796	10542	10316	10062	9836	10670	10190	47	3080	500	6580	10	1	9355871	957	54.41	2.05	12	0.24	188.00	4998.00	18440	20231205	-44.52	7930	20231024	29.00	13380	-23.54	20240102	9630	6.23	20240206	18440	-44.52	20231205	7930	29.00	20231024	6.14	N	163730	500	46 억	538112	N	N	0	N	N
81	20240216	090745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10260	-30	5	-0.29	41241330	4020	2.54	10280	10340	10220	13370	7210	10290	10259.04	5.75	-739	10796	10542	10316	10062	9836	10670	10190	47	3080	500	6580	10	1	9355871	960	54.57	2.05	12	0.04	188.00	4998.00	18440	20231205	-44.36	7930	20231024	29.38	13380	-23.32	20240102	9630	6.54	20240206	18440	-44.36	20231205	7930	29.38	20231024	6.14	N	163730	500	46 억	538112	N	N	0	N	N
82	20240215	160745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10290	210	2	2.08	1632869370	157707	281.33	10200	10570	10090	13100	7060	10080	10354.12	6.14	-38717	10473	10276	10033	9836	9593	10375	9935	47	3020	500	6450	10	1	9355871	963	54.73	2.06	12	1.69	188.00	4998.00	18440	20231205	-44.20	7930	20231024	29.76	13380	-23.09	20240102	9630	6.85	20240206	18440	-44.20	20231205	7930	29.76	20231024	6.07	N	163730	500	46 억	573993	N	N	0	N	N
83	20240215	150751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10320	240	2	2.38	1581764100	152739	272.47	10200	10570	10090	13100	7060	10080	10355.99	6.14	-37641	10473	10276	10033	9836	9593	10375	9935	47	3020	500	6450	10	1	9355871	966	54.89	2.06	12	1.63	188.00	4998.00	18440	20231205	-44.03	7930	20231024	30.14	13380	-22.87	20240102	9630	7.17	20240206	18440	-44.03	20231205	7930	30.14	20231024	6.07	N	163730	500	46 억	573993	N	N	0	N	N
84	20240215	140746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10450	370	2	3.67	1411862300	136306	243.15	10200	10570	10090	13100	7060	10080	10358.03	6.14	-36108	10473	10276	10033	9836	9593	10375	9935	47	3020	500	6450	10	1	9355871	978	55.59	2.09	12	1.46	188.00	4998.00	18440	20231205	-43.33	7930	20231024	31.78	13380	-21.90	20240102	9630	8.52	20240206	18440	-43.33	20231205	7930	31.78	20231024	6.07	N	163730	500	46 억	573993	N	N	0	N	N
85	20240215	130734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10540	460	2	4.56	1070994410	103694	184.98	10200	10540	10090	13100	7060	10080	10328.41	6.14	-29719	10473	10276	10033	9836	9593	10375	9935	47	3020	500	6450	10	1	9355871	986	56.06	2.11	12	1.11	188.00	4998.00	18440	20231205	-42.84	7930	20231024	32.91	13380	-21.23	20240102	9630	9.45	20240206	18440	-42.84	20231205	7930	32.91	20231024	6.07	N	163730	500	46 억	573993	N	N	0	N	N
86	20240215	120745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10380	300	2	2.98	721881220	70216	125.26	10200	10420	10090	13100	7060	10080	10280.87	6.14	-19891	10473	10276	10033	9836	9593	10375	9935	47	3020	500	6450	10	1	9355871	971	55.21	2.08	12	0.75	188.00	4998.00	18440	20231205	-43.71	7930	20231024	30.90	13380	-22.42	20240102	9630	7.79	20240206	18440	-43.71	20231205	7930	30.90	20231024	6.07	N	163730	500	46 억	573993	N	N	0	N	N
87	20240215	110742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10310	230	2	2.28	526858440	51400	91.69	10200	10420	10090	13100	7060	10080	10250.16	6.14	-11651	10473	10276	10033	9836	9593	10375	9935	47	3020	500	6450	10	1	9355871	965	54.84	2.06	12	0.55	188.00	4998.00	18440	20231205	-44.09	7930	20231024	30.01	13380	-22.94	20240102	9630	7.06	20240206	18440	-44.09	20231205	7930	30.01	20231024	6.07	N	163730	500	46 억	573993	N	N	0	N	N
88	20240215	100741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10290	210	2	2.08	232545370	22825	40.72	10200	10290	10090	13100	7060	10080	10188.19	6.14	-2890	10473	10276	10033	9836	9593	10375	9935	47	3020	500	6450	10	1	9355871	963	54.73	2.06	12	0.24	188.00	4998.00	18440	20231205	-44.20	7930	20231024	29.76	13380	-23.09	20240102	9630	6.85	20240206	18440	-44.20	20231205	7930	29.76	20231024	6.07	N	163730	500	46 억	573993	N	N	0	N	N
89	20240215	090742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10130	50	2	0.50	26110150	2571	4.59	10200	10220	10090	13100	7060	10080	10155.64	6.14	-606	10473	10276	10033	9836	9593	10375	9935	47	3020	500	6450	10	1	9355871	948	53.88	2.03	12	0.03	188.00	4998.00	18440	20231205	-45.07	7930	20231024	27.74	13380	-24.29	20240102	9630	5.19	20240206	18440	-45.07	20231205	7930	27.74	20231024	6.07	N	163730	500	46 억	573993	N	N	0	N	N
90	20240214	160737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10080	90	2	0.90	560815810	55957	98.21	9900	10230	9790	12980	7000	9990	10022.26	6.25	-10848	10236	10112	9956	9832	9676	10175	9895	47	2990	500	6390	10	1	9355871	943	53.62	2.02	12	0.60	188.00	4998.00	18440	20231205	-45.34	7930	20231024	27.11	13380	-24.66	20240102	9630	4.67	20240206	18440	-45.34	20231205	7930	27.11	20231024	6.10	N	163730	500	46 억	584675	N	N	0	N	N
91	20240214	150739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10080	90	2	0.90	525627420	52466	92.09	9900	10230	9790	12980	7000	9990	10018.44	6.25	-11990	10236	10112	9956	9832	9676	10175	9895	47	2990	500	6390	10	1	9355871	943	53.62	2.02	12	0.56	188.00	4998.00	18440	20231205	-45.34	7930	20231024	27.11	13380	-24.66	20240102	9630	4.67	20240206	18440	-45.34	20231205	7930	27.11	20231024	6.10	N	163730	500	46 억	584675	N	N	0	N	N
92	20240214	140735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10160	170	2	1.70	442312870	44212	77.60	9900	10230	9790	12980	7000	9990	10004.36	6.25	-11373	10236	10112	9956	9832	9676	10175	9895	47	2990	500	6390	10	1	9355871	951	54.04	2.03	12	0.47	188.00	4998.00	18440	20231205	-44.90	7930	20231024	28.12	13380	-24.07	20240102	9630	5.50	20240206	18440	-44.90	20231205	7930	28.12	20231024	6.10	N	163730	500	46 억	584675	N	N	0	N	N
93	20240214	130738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10070	80	2	0.80	253511970	25543	44.83	9900	10070	9790	12980	7000	9990	9924.91	6.25	-5397	10236	10112	9956	9832	9676	10175	9895	47	2990	500	6390	10	1	9355871	942	53.56	2.01	12	0.27	188.00	4998.00	18440	20231205	-45.39	7930	20231024	26.99	13380	-24.74	20240102	9630	4.57	20240206	18440	-45.39	20231205	7930	26.99	20231024	6.10	N	163730	500	46 억	584675	N	N	0	N	N
94	20240214	120732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9970	-20	5	-0.20	175125000	17723	31.11	9900	9970	9790	12980	7000	9990	9881.23	6.25	-3025	10236	10112	9956	9832	9676	10175	9895	47	2990	500	6390	10	1	9355871	933	53.03	1.99	12	0.19	188.00	4998.00	18440	20231205	-45.93	7930	20231024	25.73	13380	-25.49	20240102	9630	3.53	20240206	18440	-45.93	20231205	7930	25.73	20231024	6.10	N	163730	500	46 억	584675	N	N	0	N	N
95	20240214	110738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9950	-40	5	-0.40	145640810	14756	25.90	9900	9970	9790	12980	7000	9990	9869.94	6.25	-3064	10236	10112	9956	9832	9676	10175	9895	47	2990	500	6390	10	1	9355871	931	52.93	1.99	12	0.16	188.00	4998.00	18440	20231205	-46.04	7930	20231024	25.47	13380	-25.64	20240102	9630	3.32	20240206	18440	-46.04	20231205	7930	25.47	20231024	6.10	N	163730	500	46 억	584675	N	N	0	N	N
96	20240214	090728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9940	-50	5	-0.50	23852740	2422	4.25	9900	9970	9790	12980	7000	9990	9848.36	6.25	-565	10236	10112	9956	9832	9676	10175	9895	47	2990	500	6390	10	1	9355871	930	52.87	1.99	12	0.03	188.00	4998.00	18440	20231205	-46.10	7930	20231024	25.35	13380	-25.71	20240102	9630	3.22	20240206	18440	-46.10	20231205	7930	25.35	20231024	6.10	N	163730	500	46 억	584675	N	N	0	N	N
97	20240213	160728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9990	310	2	3.20	566876630	56827	177.52	9810	10080	9800	12580	6780	9680	9975.44	6.24	833	10020	9850	9750	9580	9480	9815	9545	47	2900	500	6190	10	1	9355871	935	53.14	2.00	12	0.61	188.00	4998.00	18440	20231205	-45.82	7930	20231024	25.98	13380	-25.34	20240102	9630	3.74	20240206	18440	-45.82	20231205	7930	25.98	20231024	6.11	N	163730	500	46 억	583843	N	N	0	N	N
98	20240213	150726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9980	300	2	3.10	525259250	52658	164.50	9810	10080	9800	12580	6780	9680	9974.92	6.24	110	10020	9850	9750	9580	9480	9815	9545	47	2900	500	6190	10	1	9355871	934	53.09	2.00	12	0.56	188.00	4998.00	18440	20231205	-45.88	7930	20231024	25.85	13380	-25.41	20240102	9630	3.63	20240206	18440	-45.88	20231205	7930	25.85	20231024	6.11	N	163730	500	46 억	583843	N	N	0	N	N
99	20240213	140735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10030	350	2	3.62	433860590	43481	135.83	9810	10080	9800	12580	6780	9680	9978.16	6.24	845	10020	9850	9750	9580	9480	9815	9545	47	2900	500	6190	10	1	9355871	938	53.35	2.01	12	0.46	188.00	4998.00	18440	20231205	-45.61	7930	20231024	26.48	13380	-25.04	20240102	9630	4.15	20240206	18440	-45.61	20231205	7930	26.48	20231024	6.11	N	163730	500	46 억	583843	N	N	0	N	N
100	20240213	130726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10060	380	2	3.93	415269870	41625	130.03	9810	10080	9800	12580	6780	9680	9976.45	6.24	1865	10020	9850	9750	9580	9480	9815	9545	47	2900	500	6190	10	1	9355871	941	53.51	2.01	12	0.44	188.00	4998.00	18440	20231205	-45.44	7930	20231024	26.86	13380	-24.81	20240102	9630	4.47	20240206	18440	-45.44	20231205	7930	26.86	20231024	6.11	N	163730	500	46 억	583843	N	N	0	N	N
101	20240213	120734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9990	310	2	3.20	326170490	32740	102.28	9810	10080	9800	12580	6780	9680	9962.45	6.24	914	10020	9850	9750	9580	9480	9815	9545	47	2900	500	6190	10	1	9355871	935	53.14	2.00	12	0.35	188.00	4998.00	18440	20231205	-45.82	7930	20231024	25.98	13380	-25.34	20240102	9630	3.74	20240206	18440	-45.82	20231205	7930	25.98	20231024	6.11	N	163730	500	46 억	583843	N	N	0	N	N
102	20240213	110744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	10020	340	2	3.51	250702450	25186	78.68	9810	10080	9800	12580	6780	9680	9954.04	6.24	306	10020	9850	9750	9580	9480	9815	9545	47	2900	500	6190	10	1	9355871	937	53.30	2.00	12	0.27	188.00	4998.00	18440	20231205	-45.66	7930	20231024	26.36	13380	-25.11	20240102	9630	4.05	20240206	18440	-45.66	20231205	7930	26.36	20231024	6.11	N	163730	500	46 억	583843	N	N	0	N	N
103	20240213	100620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9990	310	2	3.20	179258530	18044	56.37	9810	10080	9800	12580	6780	9680	9934.52	6.24	712	10020	9850	9750	9580	9480	9815	9545	47	2900	500	6190	10	1	9355871	935	53.14	2.00	12	0.19	188.00	4998.00	18440	20231205	-45.82	7930	20231024	25.98	13380	-25.34	20240102	9630	3.74	20240206	18440	-45.82	20231205	7930	25.98	20231024	6.11	N	163730	500	46 억	583843	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History