KissMeData/040160/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

44 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	160441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3930	-30	5	-0.76	172150615	43637	133.98	3960	3995	3900	5140	2775	3960	3944.95	29.19	368	4053	4006	3973	3926	3893	4030	3950	60	1180	500	2850	5	1	12055535	474	75.58	0.57	12	0.36	52.00	6950.00	6830	20230612	-42.46	3670	20240112	7.08	4270	-7.96	20240102	3670	7.08	20240112	6830	-42.46	20230612	3670	7.08	20240112	1.73	N	040160	500	60 억	3518702	N	N	N	N
3	20240229	150442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3925	-35	5	-0.88	160006745	40536	124.45	3960	3995	3900	5140	2775	3960	3947.17	29.19	200	4053	4006	3973	3926	3893	4030	3950	60	1180	500	2850	5	1	12055535	473	75.48	0.56	12	0.34	52.00	6950.00	6830	20230612	-42.53	3670	20240112	6.95	4270	-8.08	20240102	3670	6.95	20240112	6830	-42.53	20230612	3670	6.95	20240112	1.73	N	040160	500	60 억	3518702	N	N	N	N
4	20240229	140443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3955	-5	5	-0.13	150076630	38017	116.72	3960	3995	3900	5140	2775	3960	3947.51	29.19	626	4053	4006	3973	3926	3893	4030	3950	60	1180	500	2850	5	1	12055535	477	76.06	0.57	12	0.32	52.00	6950.00	6830	20230612	-42.09	3670	20240112	7.77	4270	-7.38	20240102	3670	7.77	20240112	6830	-42.09	20230612	3670	7.77	20240112	1.73	N	040160	500	60 억	3518702	N	N	N	N
5	20240229	130443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3975	15	2	0.38	118025710	29854	91.66	3960	3995	3920	5140	2775	3960	3953.36	29.19	827	4053	4006	3973	3926	3893	4030	3950	60	1180	500	2850	5	1	12055535	479	76.44	0.57	12	0.25	52.00	6950.00	6830	20230612	-41.80	3670	20240112	8.31	4270	-6.91	20240102	3670	8.31	20240112	6830	-41.80	20230612	3670	8.31	20240112	1.73	N	040160	500	60 억	3518702	N	N	N	N
6	20240229	120444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3990	30	2	0.76	103291765	26148	80.28	3960	3990	3920	5140	2775	3960	3950.15	29.19	1357	4053	4006	3973	3926	3893	4030	3950	60	1180	500	2850	5	1	12055535	481	76.73	0.57	12	0.22	52.00	6950.00	6830	20230612	-41.58	3670	20240112	8.72	4270	-6.56	20240102	3670	8.72	20240112	6830	-41.58	20230612	3670	8.72	20240112	1.73	N	040160	500	60 억	3518702	N	N	N	N
7	20240229	110443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3955	-5	5	-0.13	74351815	18848	57.87	3960	3975	3920	5140	2775	3960	3944.54	29.19	-575	4053	4006	3973	3926	3893	4030	3950	60	1180	500	2850	5	1	12055535	477	76.06	0.57	12	0.16	52.00	6950.00	6830	20230612	-42.09	3670	20240112	7.77	4270	-7.38	20240102	3670	7.77	20240112	6830	-42.09	20230612	3670	7.77	20240112	1.73	N	040160	500	60 억	3518702	N	N	N	N
8	20240229	100442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3925	-35	5	-0.88	55628090	14088	43.25	3960	3975	3925	5140	2775	3960	3948.34	29.19	-213	4053	4006	3973	3926	3893	4030	3950	60	1180	500	2850	5	1	12055535	473	75.48	0.56	12	0.12	52.00	6950.00	6830	20230612	-42.53	3670	20240112	6.95	4270	-8.08	20240102	3670	6.95	20240112	6830	-42.53	20230612	3670	6.95	20240112	1.73	N	040160	500	60 억	3518702	N	N	N	N
9	20240229	090442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3950	-10	5	-0.25	10659635	2694	8.27	3960	3975	3945	5140	2775	3960	3956.36	29.19	-440	4053	4006	3973	3926	3893	4030	3950	60	1180	500	2850	5	1	12055535	476	75.96	0.57	12	0.02	52.00	6950.00	6830	20230612	-42.17	3670	20240112	7.63	4270	-7.49	20240102	3670	7.63	20240112	6830	-42.17	20230612	3670	7.63	20240112	1.73	N	040160	500	60 억	3518702	N	N	N	N
10	20240228	160417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3960	5	2	0.13	119653240	30126	120.38	3940	4020	3940	5140	2770	3955	3972.87	29.15	2790	4085	4020	3985	3920	3885	4002	3902	60	1185	500	2840	5	1	12055535	477	76.15	0.57	12	0.25	52.00	6950.00	6830	20230612	-42.02	3670	20240112	7.90	4270	-7.26	20240102	3670	7.90	20240112	6830	-42.02	20230612	3670	7.90	20240112	1.74	N	040160	500	60 억	3514374	N	N	N	N
11	20240228	150418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3965	10	2	0.25	97427665	24513	97.95	3940	4020	3940	5140	2770	3955	3974.85	29.15	2118	4085	4020	3985	3920	3885	4002	3902	60	1185	500	2840	5	1	12055535	478	76.25	0.57	12	0.20	52.00	6950.00	6830	20230612	-41.95	3670	20240112	8.04	4270	-7.14	20240102	3670	8.04	20240112	6830	-41.95	20230612	3670	8.04	20240112	1.74	N	040160	500	60 억	3514374	N	N	N	N
12	20240228	140443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3970	15	2	0.38	77003665	19362	77.37	3940	4020	3940	5140	2770	3955	3977.52	29.15	977	4085	4020	3985	3920	3885	4002	3902	60	1185	500	2840	5	1	12055535	479	76.35	0.57	12	0.16	52.00	6950.00	6830	20230612	-41.87	3670	20240112	8.17	4270	-7.03	20240102	3670	8.17	20240112	6830	-41.87	20230612	3670	8.17	20240112	1.74	N	040160	500	60 억	3514374	N	N	N	N
13	20240228	130443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3995	40	2	1.01	50563625	12721	50.83	3940	4020	3940	5140	2770	3955	3975.46	29.15	738	4085	4020	3985	3920	3885	4002	3902	60	1185	500	2840	5	1	12055535	482	76.83	0.57	12	0.11	52.00	6950.00	6830	20230612	-41.51	3670	20240112	8.86	4270	-6.44	20240102	3670	8.86	20240112	6830	-41.51	20230612	3670	8.86	20240112	1.74	N	040160	500	60 억	3514374	N	N	N	N
14	20240228	120445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3980	25	2	0.63	44049635	11085	44.29	3940	4020	3940	5140	2770	3955	3974.51	29.15	807	4085	4020	3985	3920	3885	4002	3902	60	1185	500	2840	5	1	12055535	480	76.54	0.57	12	0.09	52.00	6950.00	6830	20230612	-41.73	3670	20240112	8.45	4270	-6.79	20240102	3670	8.45	20240112	6830	-41.73	20230612	3670	8.45	20240112	1.74	N	040160	500	60 억	3514374	N	N	N	N
15	20240228	110423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	45	2	1.14	40969350	10314	41.21	3940	4020	3940	5140	2770	3955	3972.90	29.15	1042	4085	4020	3985	3920	3885	4002	3902	60	1185	500	2840	5	1	12055535	482	76.92	0.58	12	0.09	52.00	6950.00	6830	20230612	-41.43	3670	20240112	8.99	4270	-6.32	20240102	3670	8.99	20240112	6830	-41.43	20230612	3670	8.99	20240112	1.74	N	040160	500	60 억	3514374	N	N	N	N
16	20240228	100441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	45	2	1.14	38683395	9743	38.93	3940	4015	3940	5140	2770	3955	3971.03	29.15	1295	4085	4020	3985	3920	3885	4002	3902	60	1185	500	2840	5	1	12055535	482	76.92	0.58	12	0.08	52.00	6950.00	6830	20230612	-41.43	3670	20240112	8.99	4270	-6.32	20240102	3670	8.99	20240112	6830	-41.43	20230612	3670	8.99	20240112	1.74	N	040160	500	60 억	3514374	N	N	N	N
17	20240228	090442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3945	-10	5	-0.25	12479990	3160	12.63	3940	3975	3940	5140	2770	3955	3948.55	29.15	932	4085	4020	3985	3920	3885	4002	3902	60	1185	500	2840	5	1	12055535	476	75.87	0.57	12	0.03	52.00	6950.00	6830	20230612	-42.24	3670	20240112	7.49	4270	-7.61	20240102	3670	7.49	20240112	6830	-42.24	20230612	3670	7.49	20240112	1.74	N	040160	500	60 억	3514374	N	N	N	N
18	20240227	160443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3955	-95	5	-2.35	99751620	24924	109.01	4050	4050	3950	5260	2835	4050	4000.77	29.19	-4676	4153	4101	4048	3996	3943	4127	4022	60	1210	500	2910	5	1	12055535	477	76.06	0.57	12	0.21	52.00	6950.00	6830	20230612	-42.09	3670	20240112	7.77	4270	-7.38	20240102	3670	7.77	20240112	6830	-42.09	20230612	3670	7.77	20240112	1.79	N	040160	500	60 억	3519514	N	N	N	N
19	20240227	150443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3975	-75	5	-1.85	92041715	22980	100.51	4050	4050	3960	5260	2835	4050	4003.76	29.19	-4579	4153	4101	4048	3996	3943	4127	4022	60	1210	500	2910	5	1	12055535	479	76.44	0.57	12	0.19	52.00	6950.00	6830	20230612	-41.80	3670	20240112	8.31	4270	-6.91	20240102	3670	8.31	20240112	6830	-41.80	20230612	3670	8.31	20240112	1.79	N	040160	500	60 억	3519514	N	N	N	N
20	20240227	140441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	-50	5	-1.23	74592420	18597	81.34	4050	4050	4000	5260	2835	4050	4009.32	29.19	-2943	4153	4101	4048	3996	3943	4127	4022	60	1210	500	2910	5	1	12055535	482	76.92	0.58	12	0.15	52.00	6950.00	6830	20230612	-41.43	3670	20240112	8.99	4270	-6.32	20240102	3670	8.99	20240112	6830	-41.43	20230612	3670	8.99	20240112	1.79	N	040160	500	60 억	3519514	N	N	N	N
21	20240227	130411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4010	-40	5	-0.99	53206185	13252	57.96	4050	4050	4000	5260	2835	4050	4012.81	29.19	-2489	4153	4101	4048	3996	3943	4127	4022	60	1210	500	2910	5	1	12055535	483	77.12	0.58	12	0.11	52.00	6950.00	6830	20230612	-41.29	3670	20240112	9.26	4270	-6.09	20240102	3670	9.26	20240112	6830	-41.29	20230612	3670	9.26	20240112	1.79	N	040160	500	60 억	3519514	N	N	N	N
22	20240227	120445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4005	-45	5	-1.11	50788885	12649	55.33	4050	4050	4000	5260	2835	4050	4013.02	29.19	-2451	4153	4101	4048	3996	3943	4127	4022	60	1210	500	2910	5	1	12055535	483	77.02	0.58	12	0.10	52.00	6950.00	6830	20230612	-41.36	3670	20240112	9.13	4270	-6.21	20240102	3670	9.13	20240112	6830	-41.36	20230612	3670	9.13	20240112	1.79	N	040160	500	60 억	3519514	N	N	N	N
23	20240227	110442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4000	-50	5	-1.23	44967150	11196	48.97	4050	4050	4000	5260	2835	4050	4013.90	29.19	-2084	4153	4101	4048	3996	3943	4127	4022	60	1210	500	2910	5	1	12055535	482	76.92	0.58	12	0.09	52.00	6950.00	6830	20230612	-41.43	3670	20240112	8.99	4270	-6.32	20240102	3670	8.99	20240112	6830	-41.43	20230612	3670	8.99	20240112	1.79	N	040160	500	60 억	3519514	N	N	N	N
24	20240227	100439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4020	-30	5	-0.74	38136445	9491	41.51	4050	4050	4000	5260	2835	4050	4015.39	29.19	-1508	4153	4101	4048	3996	3943	4127	4022	60	1210	500	2910	5	1	12055535	485	77.31	0.58	12	0.08	52.00	6950.00	6830	20230612	-41.14	3670	20240112	9.54	4270	-5.85	20240102	3670	9.54	20240112	6830	-41.14	20230612	3670	9.54	20240112	1.79	N	040160	500	60 억	3519514	N	N	N	N
25	20240227	090441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	-10	5	-0.25	9256695	2287	10.00	4050	4050	4035	5260	2835	4050	4046.29	29.19	-1053	4153	4101	4048	3996	3943	4127	4022	60	1210	500	2910	5	1	12055535	487	77.69	0.58	12	0.02	52.00	6950.00	6830	20230612	-40.85	3670	20240112	10.08	4270	-5.39	20240102	3670	10.08	20240112	6830	-40.85	20230612	3670	10.08	20240112	1.79	N	040160	500	60 억	3519514	N	N	N	N
26	20240226	160441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	30	2	0.75	92160440	22845	101.91	4020	4100	3995	5220	2815	4020	4034.41	29.16	4225	4066	4042	4011	3987	3956	4027	3972	60	1200	500	2890	5	1	12055535	488	77.88	0.58	12	0.19	52.00	6950.00	6830	20230612	-40.70	3670	20240112	10.35	4270	-5.15	20240102	3670	10.35	20240112	6830	-40.70	20230612	3670	10.35	20240112	1.81	N	040160	500	60 억	3515019	N	N	N	N
27	20240226	150439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	30	2	0.75	87831320	21774	97.14	4020	4100	3995	5220	2815	4020	4034.02	29.16	3899	4066	4042	4011	3987	3956	4027	3972	60	1200	500	2890	5	1	12055535	488	77.88	0.58	12	0.18	52.00	6950.00	6830	20230612	-40.70	3670	20240112	10.35	4270	-5.15	20240102	3670	10.35	20240112	6830	-40.70	20230612	3670	10.35	20240112	1.81	N	040160	500	60 억	3515019	N	N	N	N
28	20240226	140440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	30	2	0.75	80232430	19893	88.74	4020	4100	3995	5220	2815	4020	4033.46	29.16	3571	4066	4042	4011	3987	3956	4027	3972	60	1200	500	2890	5	1	12055535	488	77.88	0.58	12	0.17	52.00	6950.00	6830	20230612	-40.70	3670	20240112	10.35	4270	-5.15	20240102	3670	10.35	20240112	6830	-40.70	20230612	3670	10.35	20240112	1.81	N	040160	500	60 억	3515019	N	N	N	N
29	20240226	130439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	35	2	0.87	72126930	17895	79.83	4020	4100	3995	5220	2815	4020	4030.80	29.16	4045	4066	4042	4011	3987	3956	4027	3972	60	1200	500	2890	5	1	12055535	489	77.98	0.58	12	0.15	52.00	6950.00	6830	20230612	-40.63	3670	20240112	10.49	4270	-5.04	20240102	3670	10.49	20240112	6830	-40.63	20230612	3670	10.49	20240112	1.81	N	040160	500	60 억	3515019	N	N	N	N
30	20240226	120437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4045	25	2	0.62	64064850	15908	70.97	4020	4100	3995	5220	2815	4020	4027.39	29.16	4142	4066	4042	4011	3987	3956	4027	3972	60	1200	500	2890	5	1	12055535	488	77.79	0.58	12	0.13	52.00	6950.00	6830	20230612	-40.78	3670	20240112	10.22	4270	-5.27	20240102	3670	10.22	20240112	6830	-40.78	20230612	3670	10.22	20240112	1.81	N	040160	500	60 억	3515019	N	N	N	N
31	20240226	110436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	35	2	0.87	62323660	15478	69.05	4020	4100	3995	5220	2815	4020	4026.76	29.16	4111	4066	4042	4011	3987	3956	4027	3972	60	1200	500	2890	5	1	12055535	489	77.98	0.58	12	0.13	52.00	6950.00	6830	20230612	-40.63	3670	20240112	10.49	4270	-5.04	20240102	3670	10.49	20240112	6830	-40.63	20230612	3670	10.49	20240112	1.81	N	040160	500	60 억	3515019	N	N	N	N
32	20240226	100433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4045	25	2	0.62	56238140	13974	62.34	4020	4100	3995	5220	2815	4020	4024.61	29.16	3997	4066	4042	4011	3987	3956	4027	3972	60	1200	500	2890	5	1	12055535	488	77.79	0.58	12	0.12	52.00	6950.00	6830	20230612	-40.78	3670	20240112	10.22	4270	-5.27	20240102	3670	10.22	20240112	6830	-40.78	20230612	3670	10.22	20240112	1.81	N	040160	500	60 억	3515019	N	N	N	N
33	20240226	090433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4010	-10	5	-0.25	14420305	3579	15.97	4020	4100	3995	5220	2815	4020	4030.25	29.16	-1335	4066	4042	4011	3987	3956	4027	3972	60	1200	500	2890	5	1	12055535	483	77.12	0.58	12	0.03	52.00	6950.00	6830	20230612	-41.29	3670	20240112	9.26	4270	-6.09	20240102	3670	9.26	20240112	6830	-41.29	20230612	3670	9.26	20240112	1.81	N	040160	500	60 억	3515019	N	N	N	N
34	20240223	160436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4020	-15	5	-0.37	89702915	22406	100.60	4030	4035	3980	5240	2825	4035	4001.89	29.17	-2354	4098	4066	4038	4006	3978	4082	4022	60	1205	500	2900	5	1	12055535	485	77.31	0.58	12	0.19	52.00	6950.00	6830	20230612	-41.14	3670	20240112	9.54	4270	-5.85	20240102	3670	9.54	20240112	6830	-41.14	20230612	3670	9.54	20240112	1.83	N	040160	500	60 억	3516952	N	N	N	N
35	20240223	150432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4020	-15	5	-0.37	80440870	20099	90.24	4030	4035	3980	5240	2825	4035	4000.32	29.17	-3471	4098	4066	4038	4006	3978	4082	4022	60	1205	500	2900	5	1	12055535	485	77.31	0.58	12	0.17	52.00	6950.00	6830	20230612	-41.14	3670	20240112	9.54	4270	-5.85	20240102	3670	9.54	20240112	6830	-41.14	20230612	3670	9.54	20240112	1.83	N	040160	500	60 억	3516952	N	N	N	N
36	20240223	140434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4015	-20	5	-0.50	73325035	18326	82.28	4030	4035	3980	5240	2825	4035	3998.97	29.17	-4175	4098	4066	4038	4006	3978	4082	4022	60	1205	500	2900	5	1	12055535	484	77.21	0.58	12	0.15	52.00	6950.00	6830	20230612	-41.22	3670	20240112	9.40	4270	-5.97	20240102	3670	9.40	20240112	6830	-41.22	20230612	3670	9.40	20240112	1.83	N	040160	500	60 억	3516952	N	N	N	N
37	20240223	130432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4015	-20	5	-0.50	67821780	16951	76.11	4030	4035	3980	5240	2825	4035	3998.68	29.17	-4324	4098	4066	4038	4006	3978	4082	4022	60	1205	500	2900	5	1	12055535	484	77.21	0.58	12	0.14	52.00	6950.00	6830	20230612	-41.22	3670	20240112	9.40	4270	-5.97	20240102	3670	9.40	20240112	6830	-41.22	20230612	3670	9.40	20240112	1.83	N	040160	500	60 억	3516952	N	N	N	N
38	20240223	120432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3990	-45	5	-1.12	64750100	16184	72.67	4030	4035	3980	5240	2825	4035	3998.37	29.17	-3977	4098	4066	4038	4006	3978	4082	4022	60	1205	500	2900	5	1	12055535	481	76.73	0.57	12	0.13	52.00	6950.00	6830	20230612	-41.58	3670	20240112	8.72	4270	-6.56	20240102	3670	8.72	20240112	6830	-41.58	20230612	3670	8.72	20240112	1.83	N	040160	500	60 억	3516952	N	N	N	N
39	20240223	110430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3990	-45	5	-1.12	52178400	13039	58.54	4030	4035	3980	5240	2825	4035	3998.63	29.17	-4244	4098	4066	4038	4006	3978	4082	4022	60	1205	500	2900	5	1	12055535	481	76.73	0.57	12	0.11	52.00	6950.00	6830	20230612	-41.58	3670	20240112	8.72	4270	-6.56	20240102	3670	8.72	20240112	6830	-41.58	20230612	3670	8.72	20240112	1.83	N	040160	500	60 억	3516952	N	N	N	N
40	20240223	100427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3990	-45	5	-1.12	36738385	9167	41.16	4030	4035	3985	5240	2825	4035	4003.93	29.17	-3786	4098	4066	4038	4006	3978	4082	4022	60	1205	500	2900	5	1	12055535	481	76.73	0.57	12	0.08	52.00	6950.00	6830	20230612	-41.58	3670	20240112	8.72	4270	-6.56	20240102	3670	8.72	20240112	6830	-41.58	20230612	3670	8.72	20240112	1.83	N	040160	500	60 억	3516952	N	N	N	N
41	20240223	090431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4010	-25	5	-0.62	6412785	1591	7.14	4030	4035	4010	5240	2825	4035	4020.74	29.17	-190	4098	4066	4038	4006	3978	4082	4022	60	1205	500	2900	5	1	12055535	483	77.12	0.58	12	0.01	52.00	6950.00	6830	20230612	-41.29	3670	20240112	9.26	4270	-6.09	20240102	3670	9.26	20240112	6830	-41.29	20230612	3670	9.26	20240112	1.83	N	040160	500	60 억	3516952	N	N	N	N
42	20240222	160424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4035	-35	5	-0.86	89797370	22242	63.67	4030	4070	4010	5290	2850	4070	4037.25	29.16	1383	4206	4137	4081	4012	3956	4110	3985	60	1220	500	2930	5	1	12055535	486	77.60	0.58	12	0.18	52.00	6950.00	6830	20230612	-40.92	3670	20240112	9.95	4270	-5.50	20240102	3670	9.95	20240112	6830	-40.92	20230612	3670	9.95	20240112	1.93	N	040160	500	60 억	3515580	N	N	N	N
43	20240222	150432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	-20	5	-0.49	83031280	20566	58.87	4030	4070	4010	5290	2850	4070	4037.27	29.16	1089	4206	4137	4081	4012	3956	4110	3985	60	1220	500	2930	5	1	12055535	488	77.88	0.58	12	0.17	52.00	6950.00	6830	20230612	-40.70	3670	20240112	10.35	4270	-5.15	20240102	3670	10.35	20240112	6830	-40.70	20230612	3670	10.35	20240112	1.93	N	040160	500	60 억	3515580	N	N	N	N
44	20240222	140430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4035	-35	5	-0.86	69308090	17170	49.15	4030	4070	4010	5290	2850	4070	4036.54	29.16	1628	4206	4137	4081	4012	3956	4110	3985	60	1220	500	2930	5	1	12055535	486	77.60	0.58	12	0.14	52.00	6950.00	6830	20230612	-40.92	3670	20240112	9.95	4270	-5.50	20240102	3670	9.95	20240112	6830	-40.92	20230612	3670	9.95	20240112	1.93	N	040160	500	60 억	3515580	N	N	N	N
45	20240222	130422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	-30	5	-0.74	53728935	13315	38.11	4030	4070	4010	5290	2850	4070	4035.16	29.16	831	4206	4137	4081	4012	3956	4110	3985	60	1220	500	2930	5	1	12055535	487	77.69	0.58	12	0.11	52.00	6950.00	6830	20230612	-40.85	3670	20240112	10.08	4270	-5.39	20240102	3670	10.08	20240112	6830	-40.85	20230612	3670	10.08	20240112	1.93	N	040160	500	60 억	3515580	N	N	N	N
46	20240222	120429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	-15	5	-0.37	52003040	12889	36.89	4030	4070	4010	5290	2850	4070	4034.62	29.16	1187	4206	4137	4081	4012	3956	4110	3985	60	1220	500	2930	5	1	12055535	489	77.98	0.58	12	0.11	52.00	6950.00	6830	20230612	-40.63	3670	20240112	10.49	4270	-5.04	20240102	3670	10.49	20240112	6830	-40.63	20230612	3670	10.49	20240112	1.93	N	040160	500	60 억	3515580	N	N	N	N
47	20240222	110426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4065	-5	5	-0.12	31145120	7719	22.10	4030	4070	4010	5290	2850	4070	4034.76	29.16	500	4206	4137	4081	4012	3956	4110	3985	60	1220	500	2930	5	1	12055535	490	78.17	0.58	12	0.06	52.00	6950.00	6830	20230612	-40.48	3670	20240112	10.76	4270	-4.80	20240102	3670	10.76	20240112	6830	-40.48	20230612	3670	10.76	20240112	1.93	N	040160	500	60 억	3515580	N	N	N	N
48	20240222	100422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	-30	5	-0.74	29601625	7338	21.00	4030	4070	4010	5290	2850	4070	4033.90	29.16	494	4206	4137	4081	4012	3956	4110	3985	60	1220	500	2930	5	1	12055535	487	77.69	0.58	12	0.06	52.00	6950.00	6830	20230612	-40.85	3670	20240112	10.08	4270	-5.39	20240102	3670	10.08	20240112	6830	-40.85	20230612	3670	10.08	20240112	1.93	N	040160	500	60 억	3515580	N	N	N	N
49	20240222	090429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4035	-35	5	-0.86	4437250	1099	3.15	4030	4070	4030	5290	2850	4070	4036.84	29.16	238	4206	4137	4081	4012	3956	4110	3985	60	1220	500	2930	5	1	12055535	486	77.60	0.58	12	0.01	52.00	6950.00	6830	20230612	-40.92	3670	20240112	9.95	4270	-5.50	20240102	3670	9.95	20240112	6830	-40.92	20230612	3670	9.95	20240112	1.93	N	040160	500	60 억	3515580	N	N	N	N
50	20240221	160426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4070	-30	5	-0.73	142020150	34864	106.67	4130	4150	4025	5330	2870	4100	4073.31	29.29	-14167	4156	4127	4091	4062	4026	4142	4077	60	1230	500	2950	5	1	12055535	491	78.27	0.59	12	0.29	52.00	6950.00	6830	20230612	-40.41	3670	20240112	10.90	4270	-4.68	20240102	3670	10.90	20240112	6830	-40.41	20230612	3670	10.90	20240112	1.95	N	040160	500	60 억	3531298	N	N	N	N
51	20240221	150422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	-60	5	-1.46	120916425	29643	90.70	4130	4150	4040	5330	2870	4100	4078.86	29.29	-13629	4156	4127	4091	4062	4026	4142	4077	60	1230	500	2950	5	1	12055535	487	77.69	0.58	12	0.25	52.00	6950.00	6830	20230612	-40.85	3670	20240112	10.08	4270	-5.39	20240102	3670	10.08	20240112	6830	-40.85	20230612	3670	10.08	20240112	1.95	N	040160	500	60 억	3531298	N	N	N	N
52	20240221	140424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4065	-35	5	-0.85	61502425	15027	45.98	4130	4150	4065	5330	2870	4100	4092.64	29.29	-2437	4156	4127	4091	4062	4026	4142	4077	60	1230	500	2950	5	1	12055535	490	78.17	0.58	12	0.12	52.00	6950.00	6830	20230612	-40.48	3670	20240112	10.76	4270	-4.80	20240102	3670	10.76	20240112	6830	-40.48	20230612	3670	10.76	20240112	1.95	N	040160	500	60 억	3531298	N	N	N	N
53	20240221	130425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4085	-15	5	-0.37	52621685	12846	39.30	4130	4150	4065	5330	2870	4100	4096.26	29.29	-1758	4156	4127	4091	4062	4026	4142	4077	60	1230	500	2950	5	1	12055535	492	78.56	0.59	12	0.11	52.00	6950.00	6830	20230612	-40.19	3670	20240112	11.31	4270	-4.33	20240102	3670	11.31	20240112	6830	-40.19	20230612	3670	11.31	20240112	1.95	N	040160	500	60 억	3531298	N	N	N	N
54	20240221	120424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4070	-30	5	-0.73	49758930	12143	37.15	4130	4150	4070	5330	2870	4100	4097.69	29.29	-1289	4156	4127	4091	4062	4026	4142	4077	60	1230	500	2950	5	1	12055535	491	78.27	0.59	12	0.10	52.00	6950.00	6830	20230612	-40.41	3670	20240112	10.90	4270	-4.68	20240102	3670	10.90	20240112	6830	-40.41	20230612	3670	10.90	20240112	1.95	N	040160	500	60 억	3531298	N	N	N	N
55	20240221	110426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4095	-5	5	-0.12	44457150	10842	33.17	4130	4150	4070	5330	2870	4100	4100.47	29.29	-607	4156	4127	4091	4062	4026	4142	4077	60	1230	500	2950	5	1	12055535	494	78.75	0.59	12	0.09	52.00	6950.00	6830	20230612	-40.04	3670	20240112	11.58	4270	-4.10	20240102	3670	11.58	20240112	6830	-40.04	20230612	3670	11.58	20240112	1.95	N	040160	500	60 억	3531298	N	N	N	N
56	20240221	100422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4120	20	2	0.49	26984550	6557	20.06	4130	4150	4080	5330	2870	4100	4116.16	29.29	-3585	4156	4127	4091	4062	4026	4142	4077	60	1230	500	2950	5	1	12055535	497	79.23	0.59	12	0.05	52.00	6950.00	6830	20230612	-39.68	3670	20240112	12.26	4270	-3.51	20240102	3670	12.26	20240112	6830	-39.68	20230612	3670	12.26	20240112	1.95	N	040160	500	60 억	3531298	N	N	N	N
57	20240221	090421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4115	15	2	0.37	7469775	1814	5.55	4130	4150	4100	5330	2870	4100	4121.60	29.29	-742	4156	4127	4091	4062	4026	4142	4077	60	1230	500	2950	5	1	12055535	496	79.13	0.59	12	0.02	52.00	6950.00	6830	20230612	-39.75	3670	20240112	12.13	4270	-3.63	20240102	3670	12.13	20240112	6830	-39.75	20230612	3670	12.13	20240112	1.95	N	040160	500	60 억	3531298	N	N	N	N
58	20240220	160417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	-15	5	-0.36	133213965	32548	138.74	4085	4120	4055	5340	2885	4115	4092.82	29.29	-1109	4185	4150	4110	4075	4035	4167	4092	60	1225	500	2960	5	1	12055535	494	78.85	0.59	12	0.27	52.00	6950.00	6830	20230612	-39.97	3670	20240112	11.72	4270	-3.98	20240102	3670	11.72	20240112	6830	-39.97	20230612	3670	11.72	20240112	1.95	N	040160	500	60 억	3531409	N	N	N	N
59	20240220	150420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4090	-25	5	-0.61	130884940	31980	136.32	4085	4120	4055	5340	2885	4115	4092.71	29.29	-1114	4185	4150	4110	4075	4035	4167	4092	60	1225	500	2960	5	1	12055535	493	78.65	0.59	12	0.27	52.00	6950.00	6830	20230612	-40.12	3670	20240112	11.44	4270	-4.22	20240102	3670	11.44	20240112	6830	-40.12	20230612	3670	11.44	20240112	1.95	N	040160	500	60 억	3531409	N	N	N	N
60	20240220	140421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4110	-5	5	-0.12	91188600	22282	94.98	4085	4120	4055	5340	2885	4115	4092.48	29.29	-1131	4185	4150	4110	4075	4035	4167	4092	60	1225	500	2960	5	1	12055535	495	79.04	0.59	12	0.18	52.00	6950.00	6830	20230612	-39.82	3670	20240112	11.99	4270	-3.75	20240102	3670	11.99	20240112	6830	-39.82	20230612	3670	11.99	20240112	1.95	N	040160	500	60 억	3531409	N	N	N	N
61	20240220	130422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4090	-25	5	-0.61	69039800	16880	71.96	4085	4120	4055	5340	2885	4115	4090.04	29.29	-1190	4185	4150	4110	4075	4035	4167	4092	60	1225	500	2960	5	1	12055535	493	78.65	0.59	12	0.14	52.00	6950.00	6830	20230612	-40.12	3670	20240112	11.44	4270	-4.22	20240102	3670	11.44	20240112	6830	-40.12	20230612	3670	11.44	20240112	1.95	N	040160	500	60 억	3531409	N	N	N	N
62	20240220	120419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4090	-25	5	-0.61	58698110	14355	61.19	4085	4120	4055	5340	2885	4115	4089.04	29.29	195	4185	4150	4110	4075	4035	4167	4092	60	1225	500	2960	5	1	12055535	493	78.65	0.59	12	0.12	52.00	6950.00	6830	20230612	-40.12	3670	20240112	11.44	4270	-4.22	20240102	3670	11.44	20240112	6830	-40.12	20230612	3670	11.44	20240112	1.95	N	040160	500	60 억	3531409	N	N	N	N
63	20240220	110419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4095	-20	5	-0.49	56845440	13903	59.27	4085	4120	4055	5340	2885	4115	4088.72	29.29	214	4185	4150	4110	4075	4035	4167	4092	60	1225	500	2960	5	1	12055535	494	78.75	0.59	12	0.12	52.00	6950.00	6830	20230612	-40.04	3670	20240112	11.58	4270	-4.10	20240102	3670	11.58	20240112	6830	-40.04	20230612	3670	11.58	20240112	1.95	N	040160	500	60 억	3531409	N	N	N	N
64	20240220	100409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4090	-25	5	-0.61	45677105	11174	47.63	4085	4120	4055	5340	2885	4115	4087.80	29.29	173	4185	4150	4110	4075	4035	4167	4092	60	1225	500	2960	5	1	12055535	493	78.65	0.59	12	0.09	52.00	6950.00	6830	20230612	-40.12	3670	20240112	11.44	4270	-4.22	20240102	3670	11.44	20240112	6830	-40.12	20230612	3670	11.44	20240112	1.95	N	040160	500	60 억	3531409	N	N	N	N
65	20240220	090421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4095	-20	5	-0.49	13812365	3371	14.37	4085	4115	4085	5340	2885	4115	4097.41	29.29	1993	4185	4150	4110	4075	4035	4167	4092	60	1225	500	2960	5	1	12055535	494	78.75	0.59	12	0.03	52.00	6950.00	6830	20230612	-40.04	3670	20240112	11.58	4270	-4.10	20240102	3670	11.58	20240112	6830	-40.04	20230612	3670	11.58	20240112	1.95	N	040160	500	60 억	3531409	N	N	N	N
66	20240219	160421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4115	30	2	0.73	96429705	23454	56.03	4085	4145	4070	5310	2860	4085	4112.02	29.23	6523	4128	4106	4068	4046	4008	4087	4027	60	1225	500	2940	5	1	12055535	496	79.13	0.59	12	0.19	52.00	6950.00	6830	20230612	-39.75	3670	20240112	12.13	4270	-3.63	20240102	3670	12.13	20240112	6830	-39.75	20230612	3670	12.13	20240112	2.00	N	040160	500	60 억	3523849	N	N	N	N
67	20240219	150423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4110	25	2	0.61	91122680	22164	52.95	4085	4145	4070	5310	2860	4085	4111.90	29.23	6622	4128	4106	4068	4046	4008	4087	4027	60	1225	500	2940	5	1	12055535	495	79.04	0.59	12	0.18	52.00	6950.00	6830	20230612	-39.82	3670	20240112	11.99	4270	-3.75	20240102	3670	11.99	20240112	6830	-39.82	20230612	3670	11.99	20240112	2.00	N	040160	500	60 억	3523849	N	N	N	N
68	20240219	140422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4130	45	2	1.10	89567375	21786	52.05	4085	4145	4070	5310	2860	4085	4111.85	29.23	6453	4128	4106	4068	4046	4008	4087	4027	60	1225	500	2940	5	1	12055535	498	79.42	0.59	12	0.18	52.00	6950.00	6830	20230612	-39.53	3670	20240112	12.53	4270	-3.28	20240102	3670	12.53	20240112	6830	-39.53	20230612	3670	12.53	20240112	2.00	N	040160	500	60 억	3523849	N	N	N	N
69	20240219	130422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	15	2	0.37	83120865	20219	48.31	4085	4145	4070	5310	2860	4085	4111.69	29.23	6727	4128	4106	4068	4046	4008	4087	4027	60	1225	500	2940	5	1	12055535	494	78.85	0.59	12	0.17	52.00	6950.00	6830	20230612	-39.97	3670	20240112	11.72	4270	-3.98	20240102	3670	11.72	20240112	6830	-39.97	20230612	3670	11.72	20240112	2.00	N	040160	500	60 억	3523849	N	N	N	N
70	20240219	120421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4130	45	2	1.10	72956495	17741	42.39	4085	4145	4070	5310	2860	4085	4113.10	29.23	6533	4128	4106	4068	4046	4008	4087	4027	60	1225	500	2940	5	1	12055535	498	79.42	0.59	12	0.15	52.00	6950.00	6830	20230612	-39.53	3670	20240112	12.53	4270	-3.28	20240102	3670	12.53	20240112	6830	-39.53	20230612	3670	12.53	20240112	2.00	N	040160	500	60 억	3523849	N	N	N	N
71	20240219	110420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	40	2	0.98	61130550	14863	35.51	4085	4145	4070	5310	2860	4085	4113.91	29.23	5518	4128	4106	4068	4046	4008	4087	4027	60	1225	500	2940	5	1	12055535	497	79.33	0.59	12	0.12	52.00	6950.00	6830	20230612	-39.60	3670	20240112	12.40	4270	-3.40	20240102	3670	12.40	20240112	6830	-39.60	20230612	3670	12.40	20240112	2.00	N	040160	500	60 억	3523849	N	N	N	N
72	20240219	100418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4140	55	2	1.35	46874830	11416	27.27	4085	4145	4070	5310	2860	4085	4107.03	29.23	5188	4128	4106	4068	4046	4008	4087	4027	60	1225	500	2940	5	1	12055535	499	79.62	0.60	12	0.09	52.00	6950.00	6830	20230612	-39.39	3670	20240112	12.81	4270	-3.04	20240102	3670	12.81	20240112	6830	-39.39	20230612	3670	12.81	20240112	2.00	N	040160	500	60 억	3523849	N	N	N	N
73	20240219	090419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4090	5	2	0.12	24759850	6059	14.48	4085	4130	4070	5310	2860	4085	4086.59	29.23	3126	4128	4106	4068	4046	4008	4087	4027	60	1225	500	2940	5	1	12055535	493	78.65	0.59	12	0.05	52.00	6950.00	6830	20230612	-40.12	3670	20240112	11.44	4270	-4.22	20240102	3670	11.44	20240112	6830	-40.12	20230612	3670	11.44	20240112	2.00	N	040160	500	60 억	3523849	N	N	N	N
74	20240216	160416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4085	-10	5	-0.24	169605890	41676	39.94	4090	4090	4030	5320	2870	4095	4069.04	29.28	-8544	4311	4202	4141	4032	3971	4172	4002	60	1225	500	2940	5	1	12055535	492	78.56	0.59	12	0.35	52.00	6950.00	6830	20230612	-40.19	3670	20240112	11.31	4270	-4.33	20240102	3670	11.31	20240112	6830	-40.19	20230612	3670	11.31	20240112	2.03	N	040160	500	60 억	3529445	N	N	N	N
75	20240216	150418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4090	-5	5	-0.12	151903475	37344	35.78	4090	4090	4030	5320	2870	4095	4066.97	29.28	-9654	4311	4202	4141	4032	3971	4172	4002	60	1225	500	2940	5	1	12055535	493	78.65	0.59	12	0.31	52.00	6950.00	6830	20230612	-40.12	3670	20240112	11.44	4270	-4.22	20240102	3670	11.44	20240112	6830	-40.12	20230612	3670	11.44	20240112	2.03	N	040160	500	60 억	3529445	N	N	N	N
76	20240216	140421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4085	-10	5	-0.24	138391335	34035	32.61	4090	4090	4030	5320	2870	4095	4065.32	29.28	-10958	4311	4202	4141	4032	3971	4172	4002	60	1225	500	2940	5	1	12055535	492	78.56	0.59	12	0.28	52.00	6950.00	6830	20230612	-40.19	3670	20240112	11.31	4270	-4.33	20240102	3670	11.31	20240112	6830	-40.19	20230612	3670	11.31	20240112	2.03	N	040160	500	60 억	3529445	N	N	N	N
77	20240216	130417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4060	-35	5	-0.85	135834715	33408	32.01	4090	4090	4030	5320	2870	4095	4065.08	29.28	-11173	4311	4202	4141	4032	3971	4172	4002	60	1225	500	2940	5	1	12055535	489	78.08	0.58	12	0.28	52.00	6950.00	6830	20230612	-40.56	3670	20240112	10.63	4270	-4.92	20240102	3670	10.63	20240112	6830	-40.56	20230612	3670	10.63	20240112	2.03	N	040160	500	60 억	3529445	N	N	N	N
78	20240216	120419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	-40	5	-0.98	117453830	28901	27.69	4090	4090	4030	5320	2870	4095	4062.95	29.28	-10637	4311	4202	4141	4032	3971	4172	4002	60	1225	500	2940	5	1	12055535	489	77.98	0.58	12	0.24	52.00	6950.00	6830	20230612	-40.63	3670	20240112	10.49	4270	-5.04	20240102	3670	10.49	20240112	6830	-40.63	20230612	3670	10.49	20240112	2.03	N	040160	500	60 억	3529445	N	N	N	N
79	20240216	110420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4065	-30	5	-0.73	107192100	26378	25.28	4090	4090	4030	5320	2870	4095	4062.52	29.28	-10895	4311	4202	4141	4032	3971	4172	4002	60	1225	500	2940	5	1	12055535	490	78.17	0.58	12	0.22	52.00	6950.00	6830	20230612	-40.48	3670	20240112	10.76	4270	-4.80	20240102	3670	10.76	20240112	6830	-40.48	20230612	3670	10.76	20240112	2.03	N	040160	500	60 억	3529445	N	N	N	N
80	20240216	100416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4045	-50	5	-1.22	86856420	21363	20.47	4090	4090	4030	5320	2870	4095	4064.38	29.28	-12012	4311	4202	4141	4032	3971	4172	4002	60	1225	500	2940	5	1	12055535	488	77.79	0.58	12	0.18	52.00	6950.00	6830	20230612	-40.78	3670	20240112	10.22	4270	-5.27	20240102	3670	10.22	20240112	6830	-40.78	20230612	3670	10.22	20240112	2.03	N	040160	500	60 억	3529445	N	N	N	N
81	20240216	090413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4070	-25	5	-0.61	43040430	10554	10.11	4090	4090	4055	5320	2870	4095	4076.45	29.28	-5677	4311	4202	4141	4032	3971	4172	4002	60	1225	500	2940	5	1	12055535	491	78.27	0.59	12	0.09	52.00	6950.00	6830	20230612	-40.41	3670	20240112	10.90	4270	-4.68	20240102	3670	10.90	20240112	6830	-40.41	20230612	3670	10.90	20240112	2.03	N	040160	500	60 억	3529445	N	N	N	N
82	20240215	160416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4095	-95	5	-2.27	435214260	104357	79.72	4190	4250	4080	5440	2935	4190	4170.73	29.26	712	4280	4235	4165	4120	4050	4257	4142	60	1250	500	3010	5	1	12055535	494	78.75	0.59	12	0.87	52.00	6950.00	6830	20230612	-40.04	3670	20240112	11.58	4270	-4.10	20240102	3670	11.58	20240112	6830	-40.04	20230612	3670	11.58	20240112	2.09	N	040160	500	60 억	3527844	N	N	N	N
83	20240215	150418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4145	-45	5	-1.07	397578310	95159	72.69	4190	4250	4090	5440	2935	4190	4177.83	29.26	-1330	4280	4235	4165	4120	4050	4257	4142	60	1250	500	3010	5	1	12055535	500	79.71	0.60	12	0.79	52.00	6950.00	6830	20230612	-39.31	3670	20240112	12.94	4270	-2.93	20240102	3670	12.94	20240112	6830	-39.31	20230612	3670	12.94	20240112	2.09	N	040160	500	60 억	3527844	N	N	N	N
84	20240215	140415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4160	-30	5	-0.72	352552320	84223	64.34	4190	4250	4105	5440	2935	4190	4185.86	29.26	-2345	4280	4235	4165	4120	4050	4257	4142	60	1250	500	3010	5	1	12055535	502	80.00	0.60	12	0.70	52.00	6950.00	6830	20230612	-39.09	3670	20240112	13.35	4270	-2.58	20240102	3670	13.35	20240112	6830	-39.09	20230612	3670	13.35	20240112	2.09	N	040160	500	60 억	3527844	N	N	N	N
85	20240215	130413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4190	0	3	0.00	197197615	47018	35.92	4190	4250	4130	5440	2935	4190	4194.24	29.26	-9528	4280	4235	4165	4120	4050	4257	4142	60	1250	500	3010	5	1	12055535	505	80.58	0.60	12	0.39	52.00	6950.00	6830	20230612	-38.65	3670	20240112	14.17	4270	-1.87	20240102	3670	14.17	20240112	6830	-38.65	20230612	3670	14.17	20240112	2.09	N	040160	500	60 억	3527844	N	N	N	N
86	20240215	120416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4190	0	3	0.00	181285675	43218	33.02	4190	4250	4130	5440	2935	4190	4194.87	29.26	-8716	4280	4235	4165	4120	4050	4257	4142	60	1250	500	3010	5	1	12055535	505	80.58	0.60	12	0.36	52.00	6950.00	6830	20230612	-38.65	3670	20240112	14.17	4270	-1.87	20240102	3670	14.17	20240112	6830	-38.65	20230612	3670	14.17	20240112	2.09	N	040160	500	60 억	3527844	N	N	N	N
87	20240215	110413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4190	0	3	0.00	138696605	33107	25.29	4190	4250	4130	5440	2935	4190	4189.31	29.26	-7270	4280	4235	4165	4120	4050	4257	4142	60	1250	500	3010	5	1	12055535	505	80.58	0.60	12	0.27	52.00	6950.00	6830	20230612	-38.65	3670	20240112	14.17	4270	-1.87	20240102	3670	14.17	20240112	6830	-38.65	20230612	3670	14.17	20240112	2.09	N	040160	500	60 억	3527844	N	N	N	N
88	20240215	100412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4195	5	2	0.12	66752790	15961	12.19	4190	4250	4130	5440	2935	4190	4181.34	29.26	-3915	4280	4235	4165	4120	4050	4257	4142	60	1250	500	3010	5	1	12055535	506	80.67	0.60	12	0.13	52.00	6950.00	6830	20230612	-38.58	3670	20240112	14.31	4270	-1.76	20240102	3670	14.31	20240112	6830	-38.58	20230612	3670	14.31	20240112	2.09	N	040160	500	60 억	3527844	N	N	N	N
89	20240215	090411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4210	20	2	0.48	20960995	4981	3.81	4190	4250	4190	5440	2935	4190	4217.32	29.26	-567	4280	4235	4165	4120	4050	4257	4142	60	1250	500	3010	5	1	12055535	508	80.96	0.61	12	0.04	52.00	6950.00	6830	20230612	-38.36	3670	20240112	14.71	4270	-1.41	20240102	3670	14.71	20240112	6830	-38.36	20230612	3670	14.71	20240112	2.09	N	040160	500	60 억	3527844	N	N	N	N
90	20240214	160410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4190	60	2	1.45	544364285	130602	193.05	4135	4210	4095	5360	2895	4130	4168.49	29.08	21260	4190	4160	4105	4075	4020	4175	4090	60	1230	500	2970	5	1	12055535	505	80.58	0.60	12	1.08	52.00	6950.00	6830	20230612	-38.65	3670	20240112	14.17	4270	-1.87	20240102	3670	14.17	20240112	6830	-38.65	20230612	3670	14.17	20240112	2.19	N	040160	500	60 억	3506040	N	N	N	N
91	20240214	150411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4205	75	2	1.82	526305675	126294	186.68	4135	4210	4095	5360	2895	4130	4167.68	29.08	20226	4190	4160	4105	4075	4020	4175	4090	60	1230	500	2970	5	1	12055535	507	80.87	0.61	12	1.05	52.00	6950.00	6830	20230612	-38.43	3670	20240112	14.58	4270	-1.52	20240102	3670	14.58	20240112	6830	-38.43	20230612	3670	14.58	20240112	2.19	N	040160	500	60 억	3506040	N	N	N	N
92	20240214	140409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4185	55	2	1.33	510035490	122417	180.95	4135	4210	4095	5360	2895	4130	4166.75	29.08	20260	4190	4160	4105	4075	4020	4175	4090	60	1230	500	2970	5	1	12055535	505	80.48	0.60	12	1.02	52.00	6950.00	6830	20230612	-38.73	3670	20240112	14.03	4270	-1.99	20240102	3670	14.03	20240112	6830	-38.73	20230612	3670	14.03	20240112	2.19	N	040160	500	60 억	3506040	N	N	N	N
93	20240214	130412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	50	2	1.21	493964945	118584	175.29	4135	4205	4095	5360	2895	4130	4165.91	29.08	20241	4190	4160	4105	4075	4020	4175	4090	60	1230	500	2970	5	1	12055535	504	80.38	0.60	12	0.98	52.00	6950.00	6830	20230612	-38.80	3670	20240112	13.90	4270	-2.11	20240102	3670	13.90	20240112	6830	-38.80	20230612	3670	13.90	20240112	2.19	N	040160	500	60 억	3506040	N	N	N	N
94	20240214	120408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4180	50	2	1.21	201128725	48561	71.78	4135	4190	4095	5360	2895	4130	4142.09	29.08	9534	4190	4160	4105	4075	4020	4175	4090	60	1230	500	2970	5	1	12055535	504	80.38	0.60	12	0.40	52.00	6950.00	6830	20230612	-38.80	3670	20240112	13.90	4270	-2.11	20240102	3670	13.90	20240112	6830	-38.80	20230612	3670	13.90	20240112	2.19	N	040160	500	60 억	3506040	N	N	N	N
95	20240214	110413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4135	5	2	0.12	96906055	23534	34.79	4135	4150	4095	5360	2895	4130	4117.01	29.08	980	4190	4160	4105	4075	4020	4175	4090	60	1230	500	2970	5	1	12055535	498	79.52	0.59	12	0.20	52.00	6950.00	6830	20230612	-39.46	3670	20240112	12.67	4270	-3.16	20240102	3670	12.67	20240112	6830	-39.46	20230612	3670	12.67	20240112	2.19	N	040160	500	60 억	3506040	N	N	N	N
96	20240214	090406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4110	-20	5	-0.48	21524805	5223	7.72	4135	4140	4110	5360	2895	4130	4118.36	29.08	-634	4190	4160	4105	4075	4020	4175	4090	60	1230	500	2970	5	1	12055535	495	79.04	0.59	12	0.04	52.00	6950.00	6830	20230612	-39.82	3670	20240112	11.99	4270	-3.75	20240102	3670	11.99	20240112	6830	-39.82	20230612	3670	11.99	20240112	2.19	N	040160	500	60 억	3506040	N	N	N	N
97	20240213	160406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4130	80	2	1.98	276978790	67626	111.91	4050	4135	4050	5260	2835	4050	4095.87	28.88	23861	4093	4071	4038	4016	3983	4082	4027	60	1210	500	2910	5	1	12055535	498	79.42	0.59	12	0.56	52.00	6950.00	6830	20230612	-39.53	3670	20240112	12.53	4270	-3.28	20240102	3670	12.53	20240112	6830	-39.53	20230612	3670	12.53	20240112	2.20	N	040160	500	60 억	3481772	N	N	N	N
98	20240213	150404	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4090	40	2	0.99	244631815	59775	98.92	4050	4135	4050	5260	2835	4050	4092.67	28.88	24313	4093	4071	4038	4016	3983	4082	4027	60	1210	500	2910	5	1	12055535	493	78.65	0.59	12	0.50	52.00	6950.00	6830	20230612	-40.12	3670	20240112	11.44	4270	-4.22	20240102	3670	11.44	20240112	6830	-40.12	20230612	3670	11.44	20240112	2.20	N	040160	500	60 억	3481772	N	N	N	N
99	20240213	140411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4130	80	2	1.98	229169555	56008	92.68	4050	4135	4050	5260	2835	4050	4091.87	28.88	23445	4093	4071	4038	4016	3983	4082	4027	60	1210	500	2910	5	1	12055535	498	79.42	0.59	12	0.46	52.00	6950.00	6830	20230612	-39.53	3670	20240112	12.53	4270	-3.28	20240102	3670	12.53	20240112	6830	-39.53	20230612	3670	12.53	20240112	2.20	N	040160	500	60 억	3481772	N	N	N	N
100	20240213	130407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4135	85	2	2.10	211062855	51618	85.42	4050	4135	4050	5260	2835	4050	4089.08	28.88	22583	4093	4071	4038	4016	3983	4082	4027	60	1210	500	2910	5	1	12055535	498	79.52	0.59	12	0.43	52.00	6950.00	6830	20230612	-39.46	3670	20240112	12.67	4270	-3.16	20240102	3670	12.67	20240112	6830	-39.46	20230612	3670	12.67	20240112	2.20	N	040160	500	60 억	3481772	N	N	N	N
101	20240213	120410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4125	75	2	1.85	196904315	48188	79.74	4050	4125	4050	5260	2835	4050	4086.31	28.88	20546	4093	4071	4038	4016	3983	4082	4027	60	1210	500	2910	5	1	12055535	497	79.33	0.59	12	0.40	52.00	6950.00	6830	20230612	-39.60	3670	20240112	12.40	4270	-3.40	20240102	3670	12.40	20240112	6830	-39.60	20230612	3670	12.40	20240112	2.20	N	040160	500	60 억	3481772	N	N	N	N
102	20240213	110409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4085	35	2	0.86	105660980	25910	42.88	4050	4115	4050	5260	2835	4050	4078.20	28.88	10162	4093	4071	4038	4016	3983	4082	4027	60	1210	500	2910	5	1	12055535	492	78.56	0.59	12	0.21	52.00	6950.00	6830	20230612	-40.19	3670	20240112	11.31	4270	-4.33	20240102	3670	11.31	20240112	6830	-40.19	20230612	3670	11.31	20240112	2.20	N	040160	500	60 억	3481772	N	N	N	N
103	20240213	100334	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4090	40	2	0.99	87631800	21490	35.56	4050	4115	4050	5260	2835	4050	4078.03	28.88	8702	4093	4071	4038	4016	3983	4082	4027	60	1210	500	2910	5	1	12055535	493	78.65	0.59	12	0.18	52.00	6950.00	6830	20230612	-40.12	3670	20240112	11.44	4270	-4.22	20240102	3670	11.44	20240112	6830	-40.12	20230612	3670	11.44	20240112	2.20	N	040160	500	60 억	3481772	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History