KissMeData/065440/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1833	-41	5	-2.19	320742067	174100	259.88	1880	1880	1822	2435	1312	1874	1842.39	2.47	-15500	1893	1883	1876	1866	1859	1888	1871	136	561	500	1340	1	1	27275020	500	29.10	1.12	12	0.64	63.00	1634.00	3015	20230309	-39.20	1755	20230726	4.44	2050	-10.59	20240111	1805	1.55	20240119	3015	-39.20	20230309	1755	4.44	20230726	4.14	N	065440	500	136 억	674172	N	N	N	N
3	20240229	150556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1838	-36	5	-1.92	298514065	161990	241.80	1880	1880	1822	2435	1312	1874	1842.79	2.47	-14098	1893	1883	1876	1866	1859	1888	1871	136	561	500	1340	1	1	27275020	501	29.17	1.12	12	0.59	63.00	1634.00	3015	20230309	-39.04	1755	20230726	4.73	2050	-10.34	20240111	1805	1.83	20240119	3015	-39.04	20230309	1755	4.73	20230726	4.14	N	065440	500	136 억	674172	N	N	N	N
4	20240229	140556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1830	-44	5	-2.35	274100772	148685	221.94	1880	1880	1822	2435	1312	1874	1843.50	2.47	-10739	1893	1883	1876	1866	1859	1888	1871	136	561	500	1340	1	1	27275020	499	29.05	1.12	12	0.55	63.00	1634.00	3015	20230309	-39.30	1755	20230726	4.27	2050	-10.73	20240111	1805	1.39	20240119	3015	-39.30	20230309	1755	4.27	20230726	4.14	N	065440	500	136 억	674172	N	N	N	N
5	20240229	130556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1838	-36	5	-1.92	208805264	113024	168.71	1880	1880	1834	2435	1312	1874	1847.44	2.47	-8791	1893	1883	1876	1866	1859	1888	1871	136	561	500	1340	1	1	27275020	501	29.17	1.12	12	0.41	63.00	1634.00	3015	20230309	-39.04	1755	20230726	4.73	2050	-10.34	20240111	1805	1.83	20240119	3015	-39.04	20230309	1755	4.73	20230726	4.14	N	065440	500	136 억	674172	N	N	N	N
6	20240229	120555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1846	-28	5	-1.49	153179889	82842	123.66	1880	1880	1834	2435	1312	1874	1849.06	2.47	-6752	1893	1883	1876	1866	1859	1888	1871	136	561	500	1340	1	1	27275020	503	29.30	1.13	12	0.30	63.00	1634.00	3015	20230309	-38.77	1755	20230726	5.19	2050	-9.95	20240111	1805	2.27	20240119	3015	-38.77	20230309	1755	5.19	20230726	4.14	N	065440	500	136 억	674172	N	N	N	N
7	20240229	110556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1852	-22	5	-1.17	132420842	71623	106.91	1880	1880	1834	2435	1312	1874	1848.86	2.47	-6447	1893	1883	1876	1866	1859	1888	1871	136	561	500	1340	1	1	27275020	505	29.40	1.13	12	0.26	63.00	1634.00	3015	20230309	-38.57	1755	20230726	5.53	2050	-9.66	20240111	1805	2.60	20240119	3015	-38.57	20230309	1755	5.53	20230726	4.14	N	065440	500	136 억	674172	N	N	N	N
8	20240229	100556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1854	-20	5	-1.07	106174248	57447	85.75	1880	1880	1834	2435	1312	1874	1848.21	2.47	-4657	1893	1883	1876	1866	1859	1888	1871	136	561	500	1340	1	1	27275020	506	29.43	1.13	12	0.21	63.00	1634.00	3015	20230309	-38.51	1755	20230726	5.64	2050	-9.56	20240111	1805	2.71	20240119	3015	-38.51	20230309	1755	5.64	20230726	4.14	N	065440	500	136 억	674172	N	N	N	N
9	20240229	090555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1880	6	2	0.32	5824400	3103	4.63	1880	1880	1869	2435	1312	1874	1877.02	2.47	-1458	1893	1883	1876	1866	1859	1888	1871	136	561	500	1340	1	1	27275020	513	29.84	1.15	12	0.01	63.00	1634.00	3015	20230309	-37.65	1755	20230726	7.12	2050	-8.29	20240111	1805	4.16	20240119	3015	-37.65	20230309	1755	7.12	20230726	4.14	N	065440	500	136 억	674172	N	N	N	N
10	20240228	160521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1874	5	2	0.27	124093046	66240	49.10	1870	1886	1869	2425	1309	1869	1873.39	2.48	-1621	1899	1884	1874	1859	1849	1879	1854	136	556	500	1340	1	1	27275020	511	29.75	1.15	12	0.24	63.00	1634.00	3015	20230309	-37.84	1755	20230726	6.78	2050	-8.59	20240111	1805	3.82	20240119	3015	-37.84	20230309	1755	6.78	20230726	4.15	N	065440	500	136 억	675793	N	N	N	N
11	20240228	150522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1871	2	2	0.11	119221117	63639	47.17	1870	1886	1869	2425	1309	1869	1873.40	2.48	-2164	1899	1884	1874	1859	1849	1879	1854	136	556	500	1340	1	1	27275020	510	29.70	1.15	12	0.23	63.00	1634.00	3015	20230309	-37.94	1755	20230726	6.61	2050	-8.73	20240111	1805	3.66	20240119	3015	-37.94	20230309	1755	6.61	20230726	4.15	N	065440	500	136 억	675793	N	N	N	N
12	20240228	140556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1876	7	2	0.37	101595752	54236	40.20	1870	1886	1869	2425	1309	1869	1873.22	2.48	53	1899	1884	1874	1859	1849	1879	1854	136	556	500	1340	1	1	27275020	512	29.78	1.15	12	0.20	63.00	1634.00	3015	20230309	-37.78	1755	20230726	6.89	2050	-8.49	20240111	1805	3.93	20240119	3015	-37.78	20230309	1755	6.89	20230726	4.15	N	065440	500	136 억	675793	N	N	N	N
13	20240228	130556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1871	2	2	0.11	57587841	30736	22.78	1870	1886	1870	2425	1309	1869	1873.63	2.48	-1600	1899	1884	1874	1859	1849	1879	1854	136	556	500	1340	1	1	27275020	510	29.70	1.15	12	0.11	63.00	1634.00	3015	20230309	-37.94	1755	20230726	6.61	2050	-8.73	20240111	1805	3.66	20240119	3015	-37.94	20230309	1755	6.61	20230726	4.15	N	065440	500	136 억	675793	N	N	N	N
14	20240228	120557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1872	3	2	0.16	39370477	20999	15.56	1870	1886	1870	2425	1309	1869	1874.87	2.48	-1896	1899	1884	1874	1859	1849	1879	1854	136	556	500	1340	1	1	27275020	511	29.71	1.15	12	0.08	63.00	1634.00	3015	20230309	-37.91	1755	20230726	6.67	2050	-8.68	20240111	1805	3.71	20240119	3015	-37.91	20230309	1755	6.67	20230726	4.15	N	065440	500	136 억	675793	N	N	N	N
15	20240228	110532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1872	3	2	0.16	31275123	16676	12.36	1870	1886	1870	2425	1309	1869	1875.46	2.48	-1200	1899	1884	1874	1859	1849	1879	1854	136	556	500	1340	1	1	27275020	511	29.71	1.15	12	0.06	63.00	1634.00	3015	20230309	-37.91	1755	20230726	6.67	2050	-8.68	20240111	1805	3.71	20240119	3015	-37.91	20230309	1755	6.67	20230726	4.15	N	065440	500	136 억	675793	N	N	N	N
16	20240228	100553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1878	9	2	0.48	22298823	11887	8.81	1870	1886	1870	2425	1309	1869	1875.90	2.48	-205	1899	1884	1874	1859	1849	1879	1854	136	556	500	1340	1	1	27275020	512	29.81	1.15	12	0.04	63.00	1634.00	3015	20230309	-37.71	1755	20230726	7.01	2050	-8.39	20240111	1805	4.04	20240119	3015	-37.71	20230309	1755	7.01	20230726	4.15	N	065440	500	136 억	675793	N	N	N	N
17	20240228	090555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1886	17	2	0.91	2183988	1162	0.86	1870	1886	1870	2425	1309	1869	1879.51	2.48	-56	1899	1884	1874	1859	1849	1879	1854	136	556	500	1340	1	1	27275020	514	29.94	1.15	12	0.00	63.00	1634.00	3015	20230309	-37.45	1755	20230726	7.46	2050	-8.00	20240111	1805	4.49	20240119	3015	-37.45	20230309	1755	7.46	20230726	4.15	N	065440	500	136 억	675793	N	N	N	N
18	20240227	160554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1869	-21	5	-1.11	249576616	133401	93.86	1877	1889	1864	2455	1323	1890	1870.89	2.65	-42787	1919	1904	1885	1870	1851	1912	1878	136	565	500	1360	1	1	27275020	510	29.67	1.14	12	0.49	63.00	1634.00	3205	20230221	-41.68	1755	20230726	6.50	2050	-8.83	20240111	1805	3.55	20240119	3015	-38.01	20230309	1755	6.50	20230726	4.33	N	065440	500	136 억	724065	N	N	N	N
19	20240227	150556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1873	-17	5	-0.90	239500952	128011	90.06	1877	1889	1864	2455	1323	1890	1870.94	2.65	-43319	1919	1904	1885	1870	1851	1912	1878	136	565	500	1360	1	1	27275020	511	29.73	1.15	12	0.47	63.00	1634.00	3205	20230221	-41.56	1755	20230726	6.72	2050	-8.63	20240111	1805	3.77	20240119	3015	-37.88	20230309	1755	6.72	20230726	4.33	N	065440	500	136 억	724065	N	N	N	N
20	20240227	140554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1874	-16	5	-0.85	225532916	120544	84.81	1877	1889	1864	2455	1323	1890	1870.96	2.65	-42002	1919	1904	1885	1870	1851	1912	1878	136	565	500	1360	1	1	27275020	511	29.75	1.15	12	0.44	63.00	1634.00	3205	20230221	-41.53	1755	20230726	6.78	2050	-8.59	20240111	1805	3.82	20240119	3015	-37.84	20230309	1755	6.78	20230726	4.33	N	065440	500	136 억	724065	N	N	N	N
21	20240227	130516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1872	-18	5	-0.95	206335251	110302	77.60	1877	1889	1864	2455	1323	1890	1870.64	2.65	-42307	1919	1904	1885	1870	1851	1912	1878	136	565	500	1360	1	1	27275020	511	29.71	1.15	12	0.40	63.00	1634.00	3205	20230221	-41.59	1755	20230726	6.67	2050	-8.68	20240111	1805	3.71	20240119	3015	-37.91	20230309	1755	6.67	20230726	4.33	N	065440	500	136 억	724065	N	N	N	N
22	20240227	120557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1865	-25	5	-1.32	184736111	98741	69.47	1877	1889	1864	2455	1323	1890	1870.92	2.65	-41713	1919	1904	1885	1870	1851	1912	1878	136	565	500	1360	1	1	27275020	509	29.60	1.14	12	0.36	63.00	1634.00	3205	20230221	-41.81	1755	20230726	6.27	2050	-9.02	20240111	1805	3.32	20240119	3015	-38.14	20230309	1755	6.27	20230726	4.33	N	065440	500	136 억	724065	N	N	N	N
23	20240227	110554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1875	-15	5	-0.79	149518419	79873	56.20	1877	1889	1864	2455	1323	1890	1871.95	2.65	-38459	1919	1904	1885	1870	1851	1912	1878	136	565	500	1360	1	1	27275020	511	29.76	1.15	12	0.29	63.00	1634.00	3205	20230221	-41.50	1755	20230726	6.84	2050	-8.54	20240111	1805	3.88	20240119	3015	-37.81	20230309	1755	6.84	20230726	4.33	N	065440	500	136 억	724065	N	N	N	N
24	20240227	100552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1874	-16	5	-0.85	108277440	57855	40.70	1877	1889	1864	2455	1323	1890	1871.53	2.65	-34821	1919	1904	1885	1870	1851	1912	1878	136	565	500	1360	1	1	27275020	511	29.75	1.15	12	0.21	63.00	1634.00	3205	20230221	-41.53	1755	20230726	6.78	2050	-8.59	20240111	1805	3.82	20240119	3015	-37.84	20230309	1755	6.78	20230726	4.33	N	065440	500	136 억	724065	N	N	N	N
25	20240227	090553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1889	-1	5	-0.05	8842631	4711	3.31	1877	1889	1877	2455	1323	1890	1877.02	2.65	-490	1919	1904	1885	1870	1851	1912	1878	136	565	500	1360	1	1	27275020	515	29.98	1.16	12	0.02	63.00	1634.00	3205	20230221	-41.06	1755	20230726	7.64	2050	-7.85	20240111	1805	4.65	20240119	3015	-37.35	20230309	1755	7.64	20230726	4.33	N	065440	500	136 억	724065	N	N	N	N
26	20240226	160552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1890	5	2	0.27	258752566	137165	74.77	1885	1900	1866	2450	1320	1885	1886.43	2.60	16119	1948	1916	1898	1866	1848	1907	1857	136	565	500	1350	1	1	27275020	515	30.00	1.16	12	0.50	63.00	1634.00	3205	20230221	-41.03	1755	20230726	7.69	2050	-7.80	20240111	1805	4.71	20240119	3015	-37.31	20230309	1755	7.69	20230726	4.37	N	065440	500	136 억	707928	N	N	N	N
27	20240226	150551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1884	-1	5	-0.05	245467132	130126	70.94	1885	1900	1866	2450	1320	1885	1886.38	2.60	13734	1948	1916	1898	1866	1848	1907	1857	136	565	500	1350	1	1	27275020	514	29.90	1.15	12	0.48	63.00	1634.00	3205	20230221	-41.22	1755	20230726	7.35	2050	-8.10	20240111	1805	4.38	20240119	3015	-37.51	20230309	1755	7.35	20230726	4.37	N	065440	500	136 억	707928	N	N	N	N
28	20240226	140552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1890	5	2	0.27	191246300	101356	55.25	1885	1900	1866	2450	1320	1885	1886.88	2.60	11130	1948	1916	1898	1866	1848	1907	1857	136	565	500	1350	1	1	27275020	515	30.00	1.16	12	0.37	63.00	1634.00	3205	20230221	-41.03	1755	20230726	7.69	2050	-7.80	20240111	1805	4.71	20240119	3015	-37.31	20230309	1755	7.69	20230726	4.37	N	065440	500	136 억	707928	N	N	N	N
29	20240226	130548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1893	8	2	0.42	167976772	89020	48.53	1885	1900	1866	2450	1320	1885	1886.96	2.60	12438	1948	1916	1898	1866	1848	1907	1857	136	565	500	1350	1	1	27275020	516	30.05	1.16	12	0.33	63.00	1634.00	3205	20230221	-40.94	1755	20230726	7.86	2050	-7.66	20240111	1805	4.88	20240119	3015	-37.21	20230309	1755	7.86	20230726	4.37	N	065440	500	136 억	707928	N	N	N	N
30	20240226	120548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1895	10	2	0.53	149108253	79051	43.09	1885	1900	1866	2450	1320	1885	1886.23	2.60	12688	1948	1916	1898	1866	1848	1907	1857	136	565	500	1350	1	1	27275020	517	30.08	1.16	12	0.29	63.00	1634.00	3205	20230221	-40.87	1755	20230726	7.98	2050	-7.56	20240111	1805	4.99	20240119	3015	-37.15	20230309	1755	7.98	20230726	4.37	N	065440	500	136 억	707928	N	N	N	N
31	20240226	110546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1891	6	2	0.32	126843824	67308	36.69	1885	1898	1866	2450	1320	1885	1884.53	2.60	13117	1948	1916	1898	1866	1848	1907	1857	136	565	500	1350	1	1	27275020	516	30.02	1.16	12	0.25	63.00	1634.00	3205	20230221	-41.00	1755	20230726	7.75	2050	-7.76	20240111	1805	4.76	20240119	3015	-37.28	20230309	1755	7.75	20230726	4.37	N	065440	500	136 억	707928	N	N	N	N
32	20240226	100544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1887	2	2	0.11	95368705	50658	27.62	1885	1894	1866	2450	1320	1885	1882.60	2.60	5522	1948	1916	1898	1866	1848	1907	1857	136	565	500	1350	1	1	27275020	515	29.95	1.15	12	0.19	63.00	1634.00	3205	20230221	-41.12	1755	20230726	7.52	2050	-7.95	20240111	1805	4.54	20240119	3015	-37.41	20230309	1755	7.52	20230726	4.37	N	065440	500	136 억	707928	N	N	N	N
33	20240226	090544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1888	3	2	0.16	23371112	12414	6.77	1885	1891	1870	2450	1320	1885	1882.64	2.60	-7878	1948	1916	1898	1866	1848	1907	1857	136	565	500	1350	1	1	27275020	515	29.97	1.16	12	0.05	63.00	1634.00	3205	20230221	-41.09	1755	20230726	7.58	2050	-7.90	20240111	1805	4.60	20240119	3015	-37.38	20230309	1755	7.58	20230726	4.37	N	065440	500	136 억	707928	N	N	N	N
34	20240223	160546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1885	-50	5	-2.58	338559520	178385	156.10	1930	1930	1880	2515	1355	1935	1897.97	2.60	-1235	1964	1949	1930	1915	1896	1940	1906	136	580	500	1390	1	1	27275020	514	29.92	1.15	12	0.65	63.00	1634.00	3205	20230221	-41.19	1755	20230726	7.41	2050	-8.05	20240111	1805	4.43	20240119	3015	-37.48	20230309	1755	7.41	20230726	4.39	N	065440	500	136 억	709289	N	N	N	N
35	20240223	150544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1883	-52	5	-2.69	290790721	153013	133.90	1930	1930	1882	2515	1355	1935	1900.43	2.60	-5524	1964	1949	1930	1915	1896	1940	1906	136	580	500	1390	1	1	27275020	514	29.89	1.15	12	0.56	63.00	1634.00	3205	20230221	-41.25	1755	20230726	7.29	2050	-8.15	20240111	1805	4.32	20240119	3015	-37.55	20230309	1755	7.29	20230726	4.39	N	065440	500	136 억	709289	N	N	N	N
36	20240223	140544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1902	-33	5	-1.71	192533996	100990	88.38	1930	1930	1896	2515	1355	1935	1906.47	2.60	-14562	1964	1949	1930	1915	1896	1940	1906	136	580	500	1390	1	1	27275020	519	30.19	1.16	12	0.37	63.00	1634.00	3205	20230221	-40.66	1755	20230726	8.38	2050	-7.22	20240111	1805	5.37	20240119	3015	-36.92	20230309	1755	8.38	20230726	4.39	N	065440	500	136 억	709289	N	N	N	N
37	20240223	130541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1897	-38	5	-1.96	185070123	97060	84.94	1930	1930	1897	2515	1355	1935	1906.76	2.60	-14816	1964	1949	1930	1915	1896	1940	1906	136	580	500	1390	1	1	27275020	517	30.11	1.16	12	0.36	63.00	1634.00	3205	20230221	-40.81	1755	20230726	8.09	2050	-7.46	20240111	1805	5.10	20240119	3015	-37.08	20230309	1755	8.09	20230726	4.39	N	065440	500	136 억	709289	N	N	N	N
38	20240223	120542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1906	-29	5	-1.50	166594985	87337	76.43	1930	1930	1897	2515	1355	1935	1907.50	2.60	-8356	1964	1949	1930	1915	1896	1940	1906	136	580	500	1390	1	1	27275020	520	30.25	1.17	12	0.32	63.00	1634.00	3205	20230221	-40.53	1755	20230726	8.60	2050	-7.02	20240111	1805	5.60	20240119	3015	-36.78	20230309	1755	8.60	20230726	4.39	N	065440	500	136 억	709289	N	N	N	N
39	20240223	110538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1904	-31	5	-1.60	147542761	77333	67.67	1930	1930	1897	2515	1355	1935	1907.89	2.60	-10749	1964	1949	1930	1915	1896	1940	1906	136	580	500	1390	1	1	27275020	519	30.22	1.17	12	0.28	63.00	1634.00	3205	20230221	-40.59	1755	20230726	8.49	2050	-7.12	20240111	1805	5.48	20240119	3015	-36.85	20230309	1755	8.49	20230726	4.39	N	065440	500	136 억	709289	N	N	N	N
40	20240223	100536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1910	-25	5	-1.29	115796490	60683	53.10	1930	1930	1897	2515	1355	1935	1908.22	2.60	-10792	1964	1949	1930	1915	1896	1940	1906	136	580	500	1390	1	1	27275020	521	30.32	1.17	12	0.22	63.00	1634.00	3205	20230221	-40.41	1755	20230726	8.83	2050	-6.83	20240111	1805	5.82	20240119	3015	-36.65	20230309	1755	8.83	20230726	4.39	N	065440	500	136 억	709289	N	N	N	N
41	20240223	090539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1923	-12	5	-0.62	12103359	6290	5.50	1930	1930	1916	2515	1355	1935	1924.22	2.60	-3445	1964	1949	1930	1915	1896	1940	1906	136	580	500	1390	1	1	27275020	524	30.52	1.18	12	0.02	63.00	1634.00	3205	20230221	-40.00	1755	20230726	9.57	2050	-6.20	20240111	1805	6.54	20240119	3015	-36.22	20230309	1755	9.57	20230726	4.39	N	065440	500	136 억	709289	N	N	N	N
42	20240222	160532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1935	-6	5	-0.31	219001998	113838	93.53	1941	1945	1911	2520	1359	1941	1923.80	2.56	11209	1987	1964	1949	1926	1911	1956	1918	136	579	500	1390	1	1	27275020	528	30.71	1.18	12	0.42	63.00	1634.00	3205	20230221	-39.63	1755	20230726	10.26	2050	-5.61	20240111	1805	7.20	20240119	3015	-35.82	20230309	1755	10.26	20230726	4.30	N	065440	500	136 억	698080	N	N	N	N
43	20240222	150542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1929	-12	5	-0.62	211296831	109851	90.25	1941	1945	1911	2520	1359	1941	1923.49	2.56	11725	1987	1964	1949	1926	1911	1956	1918	136	579	500	1390	1	1	27275020	526	30.62	1.18	12	0.40	63.00	1634.00	3205	20230221	-39.81	1755	20230726	9.91	2050	-5.90	20240111	1805	6.87	20240119	3015	-36.02	20230309	1755	9.91	20230726	4.30	N	065440	500	136 억	698080	N	N	N	N
44	20240222	140540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1928	-13	5	-0.67	180984238	94098	77.31	1941	1945	1911	2520	1359	1941	1923.36	2.56	13046	1987	1964	1949	1926	1911	1956	1918	136	579	500	1390	1	1	27275020	526	30.60	1.18	12	0.34	63.00	1634.00	3205	20230221	-39.84	1755	20230726	9.86	2050	-5.95	20240111	1805	6.81	20240119	3015	-36.05	20230309	1755	9.86	20230726	4.30	N	065440	500	136 억	698080	N	N	N	N
45	20240222	130528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1925	-16	5	-0.82	153321788	79712	65.49	1941	1945	1911	2520	1359	1941	1923.45	2.56	10526	1987	1964	1949	1926	1911	1956	1918	136	579	500	1390	1	1	27275020	525	30.56	1.18	12	0.29	63.00	1634.00	3205	20230221	-39.94	1755	20230726	9.69	2050	-6.10	20240111	1805	6.65	20240119	3015	-36.15	20230309	1755	9.69	20230726	4.30	N	065440	500	136 억	698080	N	N	N	N
46	20240222	120537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1928	-13	5	-0.67	143347219	74531	61.24	1941	1945	1911	2520	1359	1941	1923.32	2.56	11310	1987	1964	1949	1926	1911	1956	1918	136	579	500	1390	1	1	27275020	526	30.60	1.18	12	0.27	63.00	1634.00	3205	20230221	-39.84	1755	20230726	9.86	2050	-5.95	20240111	1805	6.81	20240119	3015	-36.05	20230309	1755	9.86	20230726	4.30	N	065440	500	136 억	698080	N	N	N	N
47	20240222	110533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1933	-8	5	-0.41	131735181	68499	56.28	1941	1945	1911	2520	1359	1941	1923.17	2.56	10767	1987	1964	1949	1926	1911	1956	1918	136	579	500	1390	1	1	27275020	527	30.68	1.18	12	0.25	63.00	1634.00	3205	20230221	-39.69	1755	20230726	10.14	2050	-5.71	20240111	1805	7.09	20240119	3015	-35.89	20230309	1755	10.14	20230726	4.30	N	065440	500	136 억	698080	N	N	N	N
48	20240222	100530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1929	-12	5	-0.62	86867153	45184	37.12	1941	1945	1911	2520	1359	1941	1922.52	2.56	8049	1987	1964	1949	1926	1911	1956	1918	136	579	500	1390	1	1	27275020	526	30.62	1.18	12	0.17	63.00	1634.00	3205	20230221	-39.81	1755	20230726	9.91	2050	-5.90	20240111	1805	6.87	20240119	3015	-36.02	20230309	1755	9.91	20230726	4.30	N	065440	500	136 억	698080	N	N	N	N
49	20240222	090538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1945	4	2	0.21	2654918	1368	1.12	1941	1945	1939	2520	1359	1941	1940.73	2.56	-1272	1987	1964	1949	1926	1911	1956	1918	136	579	500	1390	1	1	27275020	530	30.87	1.19	12	0.01	63.00	1634.00	3205	20230221	-39.31	1755	20230726	10.83	2050	-5.12	20240111	1805	7.76	20240119	3015	-35.49	20230309	1755	10.83	20230726	4.30	N	065440	500	136 억	698080	N	N	N	N
50	20240221	160533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1941	-26	5	-1.32	236351984	121403	92.32	1967	1972	1934	2555	1377	1967	1946.99	2.52	10904	2001	1984	1971	1954	1941	1977	1947	136	588	500	1410	1	1	27275020	529	30.81	1.19	12	0.45	63.00	1634.00	3205	20230221	-39.44	1755	20230726	10.60	2050	-5.32	20240111	1805	7.53	20240119	3205	-39.44	20230221	1755	10.60	20230726	4.33	N	065440	500	136 억	687176	N	N	N	N
51	20240221	150529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1941	-26	5	-1.32	210818555	108244	82.32	1967	1972	1934	2555	1377	1967	1947.62	2.52	11260	2001	1984	1971	1954	1941	1977	1947	136	588	500	1410	1	1	27275020	529	30.81	1.19	12	0.40	63.00	1634.00	3205	20230221	-39.44	1755	20230726	10.60	2050	-5.32	20240111	1805	7.53	20240119	3205	-39.44	20230221	1755	10.60	20230726	4.33	N	065440	500	136 억	687176	N	N	N	N
52	20240221	140530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1948	-19	5	-0.97	186342339	95637	72.73	1967	1972	1934	2555	1377	1967	1948.43	2.52	16894	2001	1984	1971	1954	1941	1977	1947	136	588	500	1410	1	1	27275020	531	30.92	1.19	12	0.35	63.00	1634.00	3205	20230221	-39.22	1755	20230726	11.00	2050	-4.98	20240111	1805	7.92	20240119	3205	-39.22	20230221	1755	11.00	20230726	4.33	N	065440	500	136 억	687176	N	N	N	N
53	20240221	130531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1950	-17	5	-0.86	181661706	93229	70.90	1967	1972	1934	2555	1377	1967	1948.55	2.52	16577	2001	1984	1971	1954	1941	1977	1947	136	588	500	1410	1	1	27275020	532	30.95	1.19	12	0.34	63.00	1634.00	3205	20230221	-39.16	1755	20230726	11.11	2050	-4.88	20240111	1805	8.03	20240119	3205	-39.16	20230221	1755	11.11	20230726	4.33	N	065440	500	136 억	687176	N	N	N	N
54	20240221	120530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1953	-14	5	-0.71	160169043	82193	62.50	1967	1972	1934	2555	1377	1967	1948.69	2.52	16821	2001	1984	1971	1954	1941	1977	1947	136	588	500	1410	1	1	27275020	533	31.00	1.20	12	0.30	63.00	1634.00	3205	20230221	-39.06	1755	20230726	11.28	2050	-4.73	20240111	1805	8.20	20240119	3205	-39.06	20230221	1755	11.28	20230726	4.33	N	065440	500	136 억	687176	N	N	N	N
55	20240221	110535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1961	-6	5	-0.31	137632804	70672	53.74	1967	1972	1934	2555	1377	1967	1947.49	2.52	18010	2001	1984	1971	1954	1941	1977	1947	136	588	500	1410	1	1	27275020	535	31.13	1.20	12	0.26	63.00	1634.00	3205	20230221	-38.81	1755	20230726	11.74	2050	-4.34	20240111	1805	8.64	20240119	3205	-38.81	20230221	1755	11.74	20230726	4.33	N	065440	500	136 억	687176	N	N	N	N
56	20240221	100528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1948	-19	5	-0.97	107891809	55435	42.16	1967	1972	1934	2555	1377	1967	1946.28	2.52	8199	2001	1984	1971	1954	1941	1977	1947	136	588	500	1410	1	1	27275020	531	30.92	1.19	12	0.20	63.00	1634.00	3205	20230221	-39.22	1755	20230726	11.00	2050	-4.98	20240111	1805	7.92	20240119	3205	-39.22	20230221	1755	11.00	20230726	4.33	N	065440	500	136 억	687176	N	N	N	N
57	20240221	090528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1970	3	2	0.15	8474435	4317	3.28	1967	1972	1951	2555	1377	1967	1963.04	2.52	-1911	2001	1984	1971	1954	1941	1977	1947	136	588	500	1410	1	1	27275020	537	31.27	1.21	12	0.02	63.00	1634.00	3205	20230221	-38.53	1755	20230726	12.25	2050	-3.90	20240111	1805	9.14	20240119	3205	-38.53	20230221	1755	12.25	20230726	4.33	N	065440	500	136 억	687176	N	N	N	N
58	20240220	160523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1967	-10	5	-0.51	258935281	131494	69.21	1977	1988	1958	2570	1384	1977	1969.20	2.50	5736	1997	1986	1976	1965	1955	1982	1961	136	593	500	1420	1	1	27275020	536	31.22	1.20	12	0.48	63.00	1634.00	3205	20230221	-38.63	1755	20230726	12.08	2050	-4.05	20240111	1805	8.98	20240119	3205	-38.63	20230221	1755	12.08	20230726	4.37	N	065440	500	136 억	682040	N	N	N	N
59	20240220	150526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1970	-7	5	-0.35	242249629	123008	64.74	1977	1988	1958	2570	1384	1977	1969.38	2.50	5331	1997	1986	1976	1965	1955	1982	1961	136	593	500	1420	1	1	27275020	537	31.27	1.21	12	0.45	63.00	1634.00	3205	20230221	-38.53	1755	20230726	12.25	2050	-3.90	20240111	1805	9.14	20240119	3205	-38.53	20230221	1755	12.25	20230726	4.37	N	065440	500	136 억	682040	N	N	N	N
60	20240220	140527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1968	-9	5	-0.46	213990099	108644	57.18	1977	1988	1958	2570	1384	1977	1969.64	2.50	7735	1997	1986	1976	1965	1955	1982	1961	136	593	500	1420	1	1	27275020	537	31.24	1.20	12	0.40	63.00	1634.00	3205	20230221	-38.60	1755	20230726	12.14	2050	-4.00	20240111	1805	9.03	20240119	3205	-38.60	20230221	1755	12.14	20230726	4.37	N	065440	500	136 억	682040	N	N	N	N
61	20240220	130527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1975	-2	5	-0.10	169626279	86144	45.34	1977	1988	1958	2570	1384	1977	1969.10	2.50	4704	1997	1986	1976	1965	1955	1982	1961	136	593	500	1420	1	1	27275020	539	31.35	1.21	12	0.32	63.00	1634.00	3205	20230221	-38.38	1755	20230726	12.54	2050	-3.66	20240111	1805	9.42	20240119	3205	-38.38	20230221	1755	12.54	20230726	4.37	N	065440	500	136 억	682040	N	N	N	N
62	20240220	120524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1969	-8	5	-0.40	121298609	61618	32.43	1977	1988	1958	2570	1384	1977	1968.56	2.50	5764	1997	1986	1976	1965	1955	1982	1961	136	593	500	1420	1	1	27275020	537	31.25	1.21	12	0.23	63.00	1634.00	3205	20230221	-38.56	1755	20230726	12.19	2050	-3.95	20240111	1805	9.09	20240119	3205	-38.56	20230221	1755	12.19	20230726	4.37	N	065440	500	136 억	682040	N	N	N	N
63	20240220	110522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1967	-10	5	-0.51	89936300	45651	24.03	1977	1988	1958	2570	1384	1977	1970.08	2.50	4457	1997	1986	1976	1965	1955	1982	1961	136	593	500	1420	1	1	27275020	536	31.22	1.20	12	0.17	63.00	1634.00	3205	20230221	-38.63	1755	20230726	12.08	2050	-4.05	20240111	1805	8.98	20240119	3205	-38.63	20230221	1755	12.08	20230726	4.37	N	065440	500	136 억	682040	N	N	N	N
64	20240220	100515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1972	-5	5	-0.25	61516961	31236	16.44	1977	1988	1958	2570	1384	1977	1969.43	2.50	3068	1997	1986	1976	1965	1955	1982	1961	136	593	500	1420	1	1	27275020	538	31.30	1.21	12	0.11	63.00	1634.00	3205	20230221	-38.47	1755	20230726	12.36	2050	-3.80	20240111	1805	9.25	20240119	3205	-38.47	20230221	1755	12.36	20230726	4.37	N	065440	500	136 억	682040	N	N	N	N
65	20240220	090528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1987	10	2	0.51	7567208	3827	2.01	1977	1988	1971	2570	1384	1977	1977.32	2.50	-1052	1997	1986	1976	1965	1955	1982	1961	136	593	500	1420	1	1	27275020	542	31.54	1.22	12	0.01	63.00	1634.00	3205	20230221	-38.00	1755	20230726	13.22	2050	-3.07	20240111	1805	10.08	20240119	3205	-38.00	20230221	1755	13.22	20230726	4.37	N	065440	500	136 억	682040	N	N	N	N
66	20240219	160526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1977	0	3	0.00	375843474	189984	110.73	1980	1987	1966	2570	1384	1977	1978.29	2.29	58482	2023	2000	1977	1954	1931	1988	1942	136	593	500	1420	1	1	27275020	539	31.38	1.21	12	0.70	63.00	1634.00	3205	20230221	-38.32	1755	20230726	12.65	2050	-3.56	20240111	1805	9.53	20240119	3205	-38.32	20230221	1755	12.65	20230726	4.33	N	065440	500	136 억	623558	N	N	N	N
67	20240219	150529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1978	1	2	0.05	355178407	179534	104.64	1980	1987	1966	2570	1384	1977	1978.34	2.29	56676	2023	2000	1977	1954	1931	1988	1942	136	593	500	1420	1	1	27275020	539	31.40	1.21	12	0.66	63.00	1634.00	3205	20230221	-38.28	1755	20230726	12.71	2050	-3.51	20240111	1805	9.58	20240119	3205	-38.28	20230221	1755	12.71	20230726	4.33	N	065440	500	136 억	623558	N	N	N	N
68	20240219	140528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1982	5	2	0.25	308708544	156047	90.95	1980	1987	1966	2570	1384	1977	1978.31	2.29	49190	2023	2000	1977	1954	1931	1988	1942	136	593	500	1420	1	1	27275020	541	31.46	1.21	12	0.57	63.00	1634.00	3205	20230221	-38.16	1755	20230726	12.93	2050	-3.32	20240111	1805	9.81	20240119	3205	-38.16	20230221	1755	12.93	20230726	4.33	N	065440	500	136 억	623558	N	N	N	N
69	20240219	130527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1980	3	2	0.15	256412129	129612	75.54	1980	1987	1966	2570	1384	1977	1978.31	2.29	43257	2023	2000	1977	1954	1931	1988	1942	136	593	500	1420	1	1	27275020	540	31.43	1.21	12	0.48	63.00	1634.00	3205	20230221	-38.22	1755	20230726	12.82	2050	-3.41	20240111	1805	9.70	20240119	3205	-38.22	20230221	1755	12.82	20230726	4.33	N	065440	500	136 억	623558	N	N	N	N
70	20240219	120527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1981	4	2	0.20	203297310	102786	59.91	1980	1987	1966	2570	1384	1977	1977.87	2.29	34267	2023	2000	1977	1954	1931	1988	1942	136	593	500	1420	1	1	27275020	540	31.44	1.21	12	0.38	63.00	1634.00	3205	20230221	-38.19	1755	20230726	12.88	2050	-3.37	20240111	1805	9.75	20240119	3205	-38.19	20230221	1755	12.88	20230726	4.33	N	065440	500	136 억	623558	N	N	N	N
71	20240219	110527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1981	4	2	0.20	158065443	79931	46.58	1980	1987	1966	2570	1384	1977	1977.52	2.29	24248	2023	2000	1977	1954	1931	1988	1942	136	593	500	1420	1	1	27275020	540	31.44	1.21	12	0.29	63.00	1634.00	3205	20230221	-38.19	1755	20230726	12.88	2050	-3.37	20240111	1805	9.75	20240119	3205	-38.19	20230221	1755	12.88	20230726	4.33	N	065440	500	136 억	623558	N	N	N	N
72	20240219	100521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1981	4	2	0.20	111183825	56270	32.80	1980	1984	1966	2570	1384	1977	1975.90	2.29	15726	2023	2000	1977	1954	1931	1988	1942	136	593	500	1420	1	1	27275020	540	31.44	1.21	12	0.21	63.00	1634.00	3205	20230221	-38.19	1755	20230726	12.88	2050	-3.37	20240111	1805	9.75	20240119	3205	-38.19	20230221	1755	12.88	20230726	4.33	N	065440	500	136 억	623558	N	N	N	N
73	20240219	090525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1971	-6	5	-0.30	14751819	7467	4.35	1980	1980	1967	2570	1384	1977	1975.58	2.29	-5596	2023	2000	1977	1954	1931	1988	1942	136	593	500	1420	1	1	27275020	538	31.29	1.21	12	0.03	63.00	1634.00	3205	20230221	-38.50	1755	20230726	12.31	2050	-3.85	20240111	1805	9.20	20240119	3205	-38.50	20230221	1755	12.31	20230726	4.33	N	065440	500	136 억	623558	N	N	N	N
74	20240216	160522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1977	-4	5	-0.20	337378874	171233	84.01	1984	2000	1954	2575	1387	1981	1970.29	2.29	-2371	2022	2001	1975	1954	1928	2012	1965	136	594	500	1420	1	1	27275020	539	31.38	1.21	12	0.63	63.00	1634.00	3205	20230221	-38.32	1755	20230726	12.65	2050	-3.56	20240111	1805	9.53	20240119	3205	-38.32	20230221	1755	12.65	20230726	4.41	N	065440	500	136 억	625929	N	N	N	N
75	20240216	150524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1973	-8	5	-0.40	304301798	154464	75.79	1984	2000	1954	2575	1387	1981	1970.05	2.29	-8095	2022	2001	1975	1954	1928	2012	1965	136	594	500	1420	1	1	27275020	538	31.32	1.21	12	0.57	63.00	1634.00	3205	20230221	-38.44	1755	20230726	12.42	2050	-3.76	20240111	1805	9.31	20240119	3205	-38.44	20230221	1755	12.42	20230726	4.41	N	065440	500	136 억	625929	N	N	N	N
76	20240216	140527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1969	-12	5	-0.61	258127893	131051	64.30	1984	2000	1954	2575	1387	1981	1969.68	2.29	-15706	2022	2001	1975	1954	1928	2012	1965	136	594	500	1420	1	1	27275020	537	31.25	1.21	12	0.48	63.00	1634.00	3205	20230221	-38.56	1755	20230726	12.19	2050	-3.95	20240111	1805	9.09	20240119	3205	-38.56	20230221	1755	12.19	20230726	4.41	N	065440	500	136 억	625929	N	N	N	N
77	20240216	130521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1971	-10	5	-0.50	225314427	114360	56.11	1984	2000	1954	2575	1387	1981	1970.22	2.29	-17305	2022	2001	1975	1954	1928	2012	1965	136	594	500	1420	1	1	27275020	538	31.29	1.21	12	0.42	63.00	1634.00	3205	20230221	-38.50	1755	20230726	12.31	2050	-3.85	20240111	1805	9.20	20240119	3205	-38.50	20230221	1755	12.31	20230726	4.41	N	065440	500	136 억	625929	N	N	N	N
78	20240216	120524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1975	-6	5	-0.30	204472230	103772	50.91	1984	2000	1954	2575	1387	1981	1970.40	2.29	-16233	2022	2001	1975	1954	1928	2012	1965	136	594	500	1420	1	1	27275020	539	31.35	1.21	12	0.38	63.00	1634.00	3205	20230221	-38.38	1755	20230726	12.54	2050	-3.66	20240111	1805	9.42	20240119	3205	-38.38	20230221	1755	12.54	20230726	4.41	N	065440	500	136 억	625929	N	N	N	N
79	20240216	110525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1981	0	3	0.00	193506889	98221	48.19	1984	2000	1954	2575	1387	1981	1970.12	2.29	-16684	2022	2001	1975	1954	1928	2012	1965	136	594	500	1420	1	1	27275020	540	31.44	1.21	12	0.36	63.00	1634.00	3205	20230221	-38.19	1755	20230726	12.88	2050	-3.37	20240111	1805	9.75	20240119	3205	-38.19	20230221	1755	12.88	20230726	4.41	N	065440	500	136 억	625929	N	N	N	N
80	20240216	100522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1970	-11	5	-0.56	173199875	87950	43.15	1984	2000	1954	2575	1387	1981	1969.30	2.29	-18276	2022	2001	1975	1954	1928	2012	1965	136	594	500	1420	1	1	27275020	537	31.27	1.21	12	0.32	63.00	1634.00	3205	20230221	-38.53	1755	20230726	12.25	2050	-3.90	20240111	1805	9.14	20240119	3205	-38.53	20230221	1755	12.25	20230726	4.41	N	065440	500	136 억	625929	N	N	N	N
81	20240216	090516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1974	-7	5	-0.35	41769311	21194	10.40	1984	1984	1959	2575	1387	1981	1970.81	2.29	-5811	2022	2001	1975	1954	1928	2012	1965	136	594	500	1420	1	1	27275020	538	31.33	1.21	12	0.08	63.00	1634.00	3205	20230221	-38.41	1755	20230726	12.48	2050	-3.71	20240111	1805	9.36	20240119	3205	-38.41	20230221	1755	12.48	20230726	4.41	N	065440	500	136 억	625929	N	N	N	N
82	20240215	160520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1981	8	2	0.41	398333760	202353	107.02	1975	1996	1949	2560	1382	1973	1968.41	2.30	-2701	1999	1986	1960	1947	1921	1992	1953	136	587	500	1420	1	1	27275020	540	31.44	1.21	12	0.74	63.00	1634.00	3205	20230221	-38.19	1755	20230726	12.88	2050	-3.37	20240111	1805	9.75	20240119	3205	-38.19	20230221	1755	12.88	20230726	4.37	N	065440	500	136 억	628636	N	N	N	N
83	20240215	150523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1980	7	2	0.35	364393486	185209	97.95	1975	1996	1949	2560	1382	1973	1967.47	2.30	-1338	1999	1986	1960	1947	1921	1992	1953	136	587	500	1420	1	1	27275020	540	31.43	1.21	12	0.68	63.00	1634.00	3205	20230221	-38.22	1755	20230726	12.82	2050	-3.41	20240111	1805	9.70	20240119	3205	-38.22	20230221	1755	12.82	20230726	4.37	N	065440	500	136 억	628636	N	N	N	N
84	20240215	140519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1978	5	2	0.25	275815341	140495	74.31	1975	1979	1949	2560	1382	1973	1963.17	2.30	-753	1999	1986	1960	1947	1921	1992	1953	136	587	500	1420	1	1	27275020	539	31.40	1.21	12	0.52	63.00	1634.00	3205	20230221	-38.28	1755	20230726	12.71	2050	-3.51	20240111	1805	9.58	20240119	3205	-38.28	20230221	1755	12.71	20230726	4.37	N	065440	500	136 억	628636	N	N	N	N
85	20240215	130516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1955	-18	5	-0.91	187687555	95790	50.66	1975	1976	1949	2560	1382	1973	1959.36	2.30	-8955	1999	1986	1960	1947	1921	1992	1953	136	587	500	1420	1	1	27275020	533	31.03	1.20	12	0.35	63.00	1634.00	3205	20230221	-39.00	1755	20230726	11.40	2050	-4.63	20240111	1805	8.31	20240119	3205	-39.00	20230221	1755	11.40	20230726	4.37	N	065440	500	136 억	628636	N	N	N	N
86	20240215	120520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1956	-17	5	-0.86	167844529	85648	45.30	1975	1976	1949	2560	1382	1973	1959.70	2.30	-8346	1999	1986	1960	1947	1921	1992	1953	136	587	500	1420	1	1	27275020	533	31.05	1.20	12	0.31	63.00	1634.00	3205	20230221	-38.97	1755	20230726	11.45	2050	-4.59	20240111	1805	8.37	20240119	3205	-38.97	20230221	1755	11.45	20230726	4.37	N	065440	500	136 억	628636	N	N	N	N
87	20240215	110516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1962	-11	5	-0.56	146424170	74667	39.49	1975	1976	1950	2560	1382	1973	1961.03	2.30	-8210	1999	1986	1960	1947	1921	1992	1953	136	587	500	1420	1	1	27275020	535	31.14	1.20	12	0.27	63.00	1634.00	3205	20230221	-38.78	1755	20230726	11.79	2050	-4.29	20240111	1805	8.70	20240119	3205	-38.78	20230221	1755	11.79	20230726	4.37	N	065440	500	136 억	628636	N	N	N	N
88	20240215	100516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1967	-6	5	-0.30	87041663	44286	23.42	1975	1976	1950	2560	1382	1973	1965.44	2.30	-6069	1999	1986	1960	1947	1921	1992	1953	136	587	500	1420	1	1	27275020	536	31.22	1.20	12	0.16	63.00	1634.00	3205	20230221	-38.63	1755	20230726	12.08	2050	-4.05	20240111	1805	8.98	20240119	3205	-38.63	20230221	1755	12.08	20230726	4.37	N	065440	500	136 억	628636	N	N	N	N
89	20240215	090516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1966	-7	5	-0.35	27718513	14045	7.43	1975	1976	1966	2560	1382	1973	1973.55	2.30	-3631	1999	1986	1960	1947	1921	1992	1953	136	587	500	1420	1	1	27275020	536	31.21	1.20	12	0.05	63.00	1634.00	3205	20230221	-38.66	1755	20230726	12.02	2050	-4.10	20240111	1805	8.92	20240119	3205	-38.66	20230221	1755	12.02	20230726	4.37	N	065440	500	136 억	628636	N	N	N	N
90	20240214	160513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1973	22	2	1.13	363699271	185893	67.46	1951	1973	1934	2535	1366	1951	1956.50	2.17	35612	2002	1976	1954	1928	1906	1965	1917	136	584	500	1400	1	1	27275020	538	31.32	1.21	12	0.68	63.00	1634.00	3320	20230208	-40.57	1755	20230726	12.42	2050	-3.76	20240111	1805	9.31	20240119	3205	-38.44	20230221	1755	12.42	20230726	4.37	N	065440	500	136 억	591977	N	N	N	N
91	20240214	150514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1971	20	2	1.03	329646567	168616	61.19	1951	1971	1934	2535	1366	1951	1955.01	2.17	34486	2002	1976	1954	1928	1906	1965	1917	136	584	500	1400	1	1	27275020	538	31.29	1.21	12	0.62	63.00	1634.00	3320	20230208	-40.63	1755	20230726	12.31	2050	-3.85	20240111	1805	9.20	20240119	3205	-38.50	20230221	1755	12.31	20230726	4.37	N	065440	500	136 억	591977	N	N	N	N
92	20240214	140512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1957	6	2	0.31	216482678	110972	40.27	1951	1960	1934	2535	1366	1951	1950.79	2.17	25506	2002	1976	1954	1928	1906	1965	1917	136	584	500	1400	1	1	27275020	534	31.06	1.20	12	0.41	63.00	1634.00	3320	20230208	-41.05	1755	20230726	11.51	2050	-4.54	20240111	1805	8.42	20240119	3205	-38.94	20230221	1755	11.51	20230726	4.37	N	065440	500	136 억	591977	N	N	N	N
93	20240214	130513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1958	7	2	0.36	200802654	102955	37.36	1951	1960	1934	2535	1366	1951	1950.39	2.17	23544	2002	1976	1954	1928	1906	1965	1917	136	584	500	1400	1	1	27275020	534	31.08	1.20	12	0.38	63.00	1634.00	3320	20230208	-41.02	1755	20230726	11.57	2050	-4.49	20240111	1805	8.48	20240119	3205	-38.91	20230221	1755	11.57	20230726	4.37	N	065440	500	136 억	591977	N	N	N	N
94	20240214	120510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1956	5	2	0.26	149744459	76858	27.89	1951	1958	1934	2535	1366	1951	1948.33	2.17	21543	2002	1976	1954	1928	1906	1965	1917	136	584	500	1400	1	1	27275020	533	31.05	1.20	12	0.28	63.00	1634.00	3320	20230208	-41.08	1755	20230726	11.45	2050	-4.59	20240111	1805	8.37	20240119	3205	-38.97	20230221	1755	11.45	20230726	4.37	N	065440	500	136 억	591977	N	N	N	N
95	20240214	110515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1947	-4	5	-0.21	130280649	66901	24.28	1951	1958	1934	2535	1366	1951	1947.36	2.17	19659	2002	1976	1954	1928	1906	1965	1917	136	584	500	1400	1	1	27275020	531	30.90	1.19	12	0.25	63.00	1634.00	3320	20230208	-41.36	1755	20230726	10.94	2050	-5.02	20240111	1805	7.87	20240119	3205	-39.25	20230221	1755	10.94	20230726	4.37	N	065440	500	136 억	591977	N	N	N	N
96	20240214	090507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1949	-2	5	-0.10	19865708	10212	3.71	1951	1951	1934	2535	1366	1951	1945.33	2.17	-1690	2002	1976	1954	1928	1906	1965	1917	136	584	500	1400	1	1	27275020	532	30.94	1.19	12	0.04	63.00	1634.00	3320	20230208	-41.30	1755	20230726	11.05	2050	-4.93	20240111	1805	7.98	20240119	3205	-39.19	20230221	1755	11.05	20230726	4.37	N	065440	500	136 억	591977	N	N	N	N
97	20240213	160507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1951	1	2	0.05	536716707	275061	92.13	1953	1980	1932	2535	1365	1950	1951.26	2.22	-8509	1988	1968	1934	1914	1880	1979	1925	136	585	500	1400	1	1	27275020	532	30.97	1.19	12	1.01	63.00	1634.00	3320	20230208	-41.23	1755	20230726	11.17	2050	-4.83	20240111	1805	8.09	20240119	3205	-39.13	20230221	1755	11.17	20230726	4.29	N	065440	500	136 억	604207	N	N	N	N
98	20240213	150505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1948	-2	5	-0.10	515682669	264265	88.51	1953	1980	1932	2535	1365	1950	1951.38	2.22	-10118	1988	1968	1934	1914	1880	1979	1925	136	585	500	1400	1	1	27275020	531	30.92	1.19	12	0.97	63.00	1634.00	3320	20230208	-41.33	1755	20230726	11.00	2050	-4.98	20240111	1805	7.92	20240119	3205	-39.22	20230221	1755	11.00	20230726	4.29	N	065440	500	136 억	604207	N	N	N	N
99	20240213	140513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1955	5	2	0.26	476992029	244423	81.86	1953	1980	1932	2535	1365	1950	1951.50	2.22	-12465	1988	1968	1934	1914	1880	1979	1925	136	585	500	1400	1	1	27275020	533	31.03	1.20	12	0.90	63.00	1634.00	3320	20230208	-41.11	1755	20230726	11.40	2050	-4.63	20240111	1805	8.31	20240119	3205	-39.00	20230221	1755	11.40	20230726	4.29	N	065440	500	136 억	604207	N	N	N	N
100	20240213	130507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1955	5	2	0.26	418765693	214600	71.88	1953	1980	1932	2535	1365	1950	1951.38	2.22	-14257	1988	1968	1934	1914	1880	1979	1925	136	585	500	1400	1	1	27275020	533	31.03	1.20	12	0.79	63.00	1634.00	3320	20230208	-41.11	1755	20230726	11.40	2050	-4.63	20240111	1805	8.31	20240119	3205	-39.00	20230221	1755	11.40	20230726	4.29	N	065440	500	136 억	604207	N	N	N	N
101	20240213	120513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1949	-1	5	-0.05	379352431	194397	65.11	1953	1980	1932	2535	1365	1950	1951.43	2.22	-14087	1988	1968	1934	1914	1880	1979	1925	136	585	500	1400	1	1	27275020	532	30.94	1.19	12	0.71	63.00	1634.00	3320	20230208	-41.30	1755	20230726	11.05	2050	-4.93	20240111	1805	7.98	20240119	3205	-39.19	20230221	1755	11.05	20230726	4.29	N	065440	500	136 억	604207	N	N	N	N
102	20240213	110511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1955	5	2	0.26	330026303	169070	56.63	1953	1980	1932	2535	1365	1950	1952.01	2.22	-15531	1988	1968	1934	1914	1880	1979	1925	136	585	500	1400	1	1	27275020	533	31.03	1.20	12	0.62	63.00	1634.00	3320	20230208	-41.11	1755	20230726	11.40	2050	-4.63	20240111	1805	8.31	20240119	3205	-39.00	20230221	1755	11.40	20230726	4.29	N	065440	500	136 억	604207	N	N	N	N
103	20240213	100423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1952	2	2	0.10	205552965	105069	35.19	1953	1980	1932	2535	1365	1950	1956.36	2.22	-11585	1988	1968	1934	1914	1880	1979	1925	136	585	500	1400	1	1	27275020	532	30.98	1.19	12	0.39	63.00	1634.00	3320	20230208	-41.20	1755	20230726	11.23	2050	-4.78	20240111	1805	8.14	20240119	3205	-39.10	20230221	1755	11.23	20230726	4.29	N	065440	500	136 억	604207	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History