KissMeData/419120/price/prices-20240201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	investmentCareful	shortOverheated
2	20240229	161215	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10220	-550	5	-5.11	1218466510	118751	148.59	10780	10800	10110	14000	7540	10770	10260.83	0.95	-18712	11023	10896	10643	10516	10263	10960	10580	39	3230	500	7750	10	1	7751826	792	6.96	1.40	12	1.53	1469.00	7296.00	15920	20230228	-35.80	6880	20231024	48.55	13900	-26.47	20240213	7980	28.07	20240102	15660	-34.74	20230306	6880	48.55	20231024	4.31	N	419120	500	38 억	73962	N	N	N	N
3	20240229	151222	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10220	-550	5	-5.11	1190690810	116030	145.18	10780	10800	10110	14000	7540	10770	10261.89	0.95	-18924	11023	10896	10643	10516	10263	10960	10580	39	3230	500	7750	10	1	7751826	792	6.96	1.40	12	1.50	1469.00	7296.00	15920	20230228	-35.80	6880	20231024	48.55	13900	-26.47	20240213	7980	28.07	20240102	15660	-34.74	20230306	6880	48.55	20231024	4.31	N	419120	500	38 억	73962	N	N	N	N
4	20240229	141221	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10200	-570	5	-5.29	1084710240	105627	132.16	10780	10800	10110	14000	7540	10770	10269.22	0.95	-24270	11023	10896	10643	10516	10263	10960	10580	39	3230	500	7750	10	1	7751826	791	6.94	1.40	12	1.36	1469.00	7296.00	15920	20230228	-35.93	6880	20231024	48.26	13900	-26.62	20240213	7980	27.82	20240102	15660	-34.87	20230306	6880	48.26	20231024	4.31	N	419120	500	38 억	73962	N	N	N	N
5	20240229	131219	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10240	-530	5	-4.92	1028718910	100131	125.29	10780	10800	10110	14000	7540	10770	10273.70	0.95	-23721	11023	10896	10643	10516	10263	10960	10580	39	3230	500	7750	10	1	7751826	794	6.97	1.40	12	1.29	1469.00	7296.00	15920	20230228	-35.68	6880	20231024	48.84	13900	-26.33	20240213	7980	28.32	20240102	15660	-34.61	20230306	6880	48.84	20231024	4.31	N	419120	500	38 억	73962	N	N	N	N
6	20240229	121219	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10230	-540	5	-5.01	854223350	83053	103.92	10780	10800	10110	14000	7540	10770	10285.24	0.95	-17981	11023	10896	10643	10516	10263	10960	10580	39	3230	500	7750	10	1	7751826	793	6.96	1.40	12	1.07	1469.00	7296.00	15920	20230228	-35.74	6880	20231024	48.69	13900	-26.40	20240213	7980	28.20	20240102	15660	-34.67	20230306	6880	48.69	20231024	4.31	N	419120	500	38 억	73962	N	N	N	N
7	20240229	111223	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10230	-540	5	-5.01	803283220	78057	97.67	10780	10800	10110	14000	7540	10770	10290.94	0.95	-16237	11023	10896	10643	10516	10263	10960	10580	39	3230	500	7750	10	1	7751826	793	6.96	1.40	12	1.01	1469.00	7296.00	15920	20230228	-35.74	6880	20231024	48.69	13900	-26.40	20240213	7980	28.20	20240102	15660	-34.67	20230306	6880	48.69	20231024	4.31	N	419120	500	38 억	73962	N	N	N	N
8	20240229	101224	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10210	-560	5	-5.20	614460620	59497	74.44	10780	10800	10130	14000	7540	10770	10327.54	0.95	-10299	11023	10896	10643	10516	10263	10960	10580	39	3230	500	7750	10	1	7751826	791	6.95	1.40	12	0.77	1469.00	7296.00	15920	20230228	-35.87	6880	20231024	48.40	13900	-26.55	20240213	7980	27.94	20240102	15660	-34.80	20230306	6880	48.40	20231024	4.31	N	419120	500	38 억	73962	N	N	N	N
9	20240229	091222	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10280	-490	5	-4.55	231556770	22146	27.71	10780	10800	10240	14000	7540	10770	10455.82	0.95	-2872	11023	10896	10643	10516	10263	10960	10580	39	3230	500	7750	10	1	7751826	797	7.00	1.41	12	0.29	1469.00	7296.00	15920	20230228	-35.43	6880	20231024	49.42	13900	-26.04	20240213	7980	28.82	20240102	15660	-34.36	20230306	6880	49.42	20231024	4.31	N	419120	500	38 억	73962	N	N	N	N
10	20240228	161110	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10770	150	2	1.41	824878930	78246	88.46	10510	10770	10390	13800	7440	10620	10540.81	1.02	-4296	11253	10936	10683	10366	10113	10810	10240	39	3180	500	7640	10	1	7751826	835	7.33	1.48	12	1.01	1469.00	7296.00	15920	20230228	-32.35	6880	20231024	56.54	13900	-22.52	20240213	7980	34.96	20240102	15920	-32.35	20230228	6880	56.54	20231024	4.29	N	419120	500	38 억	78742	N	N	N	N
11	20240228	151108	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10620	0	3	0.00	738325440	70181	79.34	10510	10740	10390	13800	7440	10620	10520.30	1.02	-1734	11253	10936	10683	10366	10113	10810	10240	39	3180	500	7640	10	1	7751826	823	7.23	1.46	12	0.91	1469.00	7296.00	15920	20230228	-33.29	6880	20231024	54.36	13900	-23.60	20240213	7980	33.08	20240102	15920	-33.29	20230228	6880	54.36	20231024	4.29	N	419120	500	38 억	78742	N	N	N	N
12	20240228	141220	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10500	-120	5	-1.13	643490140	61158	69.14	10510	10740	10390	13800	7440	10620	10521.77	1.02	-2160	11253	10936	10683	10366	10113	10810	10240	39	3180	500	7640	10	1	7751826	814	7.15	1.44	12	0.79	1469.00	7296.00	15920	20230228	-34.05	6880	20231024	52.62	13900	-24.46	20240213	7980	31.58	20240102	15920	-34.05	20230228	6880	52.62	20231024	4.29	N	419120	500	38 억	78742	N	N	N	N
13	20240228	131206	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10510	-110	5	-1.04	583854110	55497	62.74	10510	10740	10390	13800	7440	10620	10520.46	1.02	-1270	11253	10936	10683	10366	10113	10810	10240	39	3180	500	7640	10	1	7751826	815	7.15	1.44	12	0.72	1469.00	7296.00	15920	20230228	-33.98	6880	20231024	52.76	13900	-24.39	20240213	7980	31.70	20240102	15920	-33.98	20230228	6880	52.76	20231024	4.29	N	419120	500	38 억	78742	N	N	N	N
14	20240228	121224	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10570	-50	5	-0.47	519689140	49379	55.82	10510	10740	10390	13800	7440	10620	10524.50	1.02	-27	11253	10936	10683	10366	10113	10810	10240	39	3180	500	7640	10	1	7751826	819	7.20	1.45	12	0.64	1469.00	7296.00	15920	20230228	-33.61	6880	20231024	53.63	13900	-23.96	20240213	7980	32.46	20240102	15920	-33.61	20230228	6880	53.63	20231024	4.29	N	419120	500	38 억	78742	N	N	N	N
15	20240228	111139	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10440	-180	5	-1.69	433780200	41227	46.61	10510	10740	10390	13800	7440	10620	10521.75	1.02	2044	11253	10936	10683	10366	10113	10810	10240	39	3180	500	7640	10	1	7751826	809	7.11	1.43	12	0.53	1469.00	7296.00	15920	20230228	-34.42	6880	20231024	51.74	13900	-24.89	20240213	7980	30.83	20240102	15920	-34.42	20230228	6880	51.74	20231024	4.29	N	419120	500	38 억	78742	N	N	N	N
16	20240228	101221	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10480	-140	5	-1.32	312358650	29617	33.48	10510	10740	10400	13800	7440	10620	10546.60	1.02	2297	11253	10936	10683	10366	10113	10810	10240	39	3180	500	7640	10	1	7751826	812	7.13	1.44	12	0.38	1469.00	7296.00	15920	20230228	-34.17	6880	20231024	52.33	13900	-24.60	20240213	7980	31.33	20240102	15920	-34.17	20230228	6880	52.33	20231024	4.29	N	419120	500	38 억	78742	N	N	N	N
17	20240228	091224	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10670	50	2	0.47	45483490	4259	4.81	10510	10740	10510	13800	7440	10620	10679.38	1.02	-57	11253	10936	10683	10366	10113	10810	10240	39	3180	500	7640	10	1	7751826	827	7.26	1.46	12	0.05	1469.00	7296.00	15920	20230228	-32.98	6880	20231024	55.09	13900	-23.24	20240213	7980	33.71	20240102	15920	-32.98	20230228	6880	55.09	20231024	4.29	N	419120	500	38 억	78742	N	N	N	N
18	20240227	161219	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10620	-180	5	-1.67	923786640	87530	95.73	10800	11000	10430	14040	7560	10800	10553.89	0.76	19571	11253	11026	10813	10586	10373	10920	10480	39	3240	500	7770	10	1	7751826	823	7.23	1.46	12	1.13	1469.00	7296.00	15920	20230228	-33.29	6880	20231024	54.36	13900	-23.60	20240213	7980	33.08	20240102	15920	-33.29	20230228	6880	54.36	20231024	4.27	N	419120	500	38 억	59269	N	N	N	N
19	20240227	151219	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10630	-170	5	-1.57	902673250	85543	93.56	10800	11000	10430	14040	7560	10800	10552.27	0.76	19932	11253	11026	10813	10586	10373	10920	10480	39	3240	500	7770	10	1	7751826	824	7.24	1.46	12	1.10	1469.00	7296.00	15920	20230228	-33.23	6880	20231024	54.51	13900	-23.53	20240213	7980	33.21	20240102	15920	-33.23	20230228	6880	54.51	20231024	4.27	N	419120	500	38 억	59269	N	N	N	N
20	20240227	141217	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10650	-150	5	-1.39	812804090	77032	84.25	10800	11000	10430	14040	7560	10800	10551.51	0.76	18210	11253	11026	10813	10586	10373	10920	10480	39	3240	500	7770	10	1	7751826	826	7.25	1.46	12	0.99	1469.00	7296.00	15920	20230228	-33.10	6880	20231024	54.80	13900	-23.38	20240213	7980	33.46	20240102	15920	-33.10	20230228	6880	54.80	20231024	4.27	N	419120	500	38 억	59269	N	N	N	N
21	20240227	131138	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10620	-180	5	-1.67	755860200	71671	78.39	10800	11000	10430	14040	7560	10800	10546.25	0.76	17538	11253	11026	10813	10586	10373	10920	10480	39	3240	500	7770	10	1	7751826	823	7.23	1.46	12	0.92	1469.00	7296.00	15920	20230228	-33.29	6880	20231024	54.36	13900	-23.60	20240213	7980	33.08	20240102	15920	-33.29	20230228	6880	54.36	20231024	4.27	N	419120	500	38 억	59269	N	N	N	N
22	20240227	121218	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10560	-240	5	-2.22	714325560	67736	74.08	10800	11000	10430	14040	7560	10800	10545.73	0.76	14941	11253	11026	10813	10586	10373	10920	10480	39	3240	500	7770	10	1	7751826	819	7.19	1.45	12	0.87	1469.00	7296.00	15920	20230228	-33.67	6880	20231024	53.49	13900	-24.03	20240213	7980	32.33	20240102	15920	-33.67	20230228	6880	53.49	20231024	4.27	N	419120	500	38 억	59269	N	N	N	N
23	20240227	111221	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10600	-200	5	-1.85	601462180	57017	62.36	10800	11000	10440	14040	7560	10800	10548.82	0.76	13249	11253	11026	10813	10586	10373	10920	10480	39	3240	500	7770	10	1	7751826	822	7.22	1.45	12	0.74	1469.00	7296.00	15920	20230228	-33.42	6880	20231024	54.07	13900	-23.74	20240213	7980	32.83	20240102	15920	-33.42	20230228	6880	54.07	20231024	4.27	N	419120	500	38 억	59269	N	N	N	N
24	20240227	101214	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10540	-260	5	-2.41	513765560	48701	53.26	10800	11000	10440	14040	7560	10800	10549.38	0.76	14537	11253	11026	10813	10586	10373	10920	10480	39	3240	500	7770	10	1	7751826	817	7.17	1.44	12	0.63	1469.00	7296.00	15920	20230228	-33.79	6880	20231024	53.20	13900	-24.17	20240213	7980	32.08	20240102	15920	-33.79	20230228	6880	53.20	20231024	4.27	N	419120	500	38 억	59269	N	N	N	N
25	20240227	091219	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10540	-260	5	-2.41	178316500	16699	18.26	10800	11000	10510	14040	7560	10800	10678.27	0.76	-1935	11253	11026	10813	10586	10373	10920	10480	39	3240	500	7770	10	1	7751826	817	7.17	1.44	12	0.22	1469.00	7296.00	15920	20230228	-33.79	6880	20231024	53.20	13900	-24.17	20240213	7980	32.08	20240102	15920	-33.79	20230228	6880	53.20	20231024	4.27	N	419120	500	38 억	59269	N	N	N	N
26	20240226	161213	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10800	-300	5	-2.70	978478640	90640	51.79	11000	11040	10600	14430	7770	11100	10794.46	0.71	4555	12120	11610	11260	10750	10400	11435	10575	39	3330	500	7990	10	1	7751826	837	7.35	1.48	12	1.17	1469.00	7296.00	15920	20230228	-32.16	6880	20231024	56.98	13900	-22.30	20240213	7980	35.34	20240102	15920	-32.16	20230228	6880	56.98	20231024	4.14	N	419120	500	38 억	55142	N	N	N	N
27	20240226	151205	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10830	-270	5	-2.43	919923290	85226	48.70	11000	11040	10600	14430	7770	11100	10793.06	0.71	5038	12120	11610	11260	10750	10400	11435	10575	39	3330	500	7990	10	1	7751826	840	7.37	1.48	12	1.10	1469.00	7296.00	15920	20230228	-31.97	6880	20231024	57.41	13900	-22.09	20240213	7980	35.71	20240102	15920	-31.97	20230228	6880	57.41	20231024	4.14	N	419120	500	38 억	55142	N	N	N	N
28	20240226	141210	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10790	-310	5	-2.79	793900250	73580	42.04	11000	11040	10600	14430	7770	11100	10788.60	0.71	9651	12120	11610	11260	10750	10400	11435	10575	39	3330	500	7990	10	1	7751826	836	7.35	1.48	12	0.95	1469.00	7296.00	15920	20230228	-32.22	6880	20231024	56.83	13900	-22.37	20240213	7980	35.21	20240102	15920	-32.22	20230228	6880	56.83	20231024	4.14	N	419120	500	38 억	55142	N	N	N	N
29	20240226	131202	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10930	-170	5	-1.53	732960210	67934	38.82	11000	11040	10600	14430	7770	11100	10788.19	0.71	11117	12120	11610	11260	10750	10400	11435	10575	39	3330	500	7990	10	1	7751826	847	7.44	1.50	12	0.88	1469.00	7296.00	15920	20230228	-31.34	6880	20231024	58.87	13900	-21.37	20240213	7980	36.97	20240102	15920	-31.34	20230228	6880	58.87	20231024	4.14	N	419120	500	38 억	55142	N	N	N	N
30	20240226	121203	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10800	-300	5	-2.70	666220600	61748	35.28	11000	11040	10600	14430	7770	11100	10788.12	0.71	11781	12120	11610	11260	10750	10400	11435	10575	39	3330	500	7990	10	1	7751826	837	7.35	1.48	12	0.80	1469.00	7296.00	15920	20230228	-32.16	6880	20231024	56.98	13900	-22.30	20240213	7980	35.34	20240102	15920	-32.16	20230228	6880	56.98	20231024	4.14	N	419120	500	38 억	55142	N	N	N	N
31	20240226	111200	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10700	-400	5	-3.60	593696710	55030	31.44	11000	11040	10600	14430	7770	11100	10787.23	0.71	11721	12120	11610	11260	10750	10400	11435	10575	39	3330	500	7990	10	1	7751826	829	7.28	1.47	12	0.71	1469.00	7296.00	15920	20230228	-32.79	6880	20231024	55.52	13900	-23.02	20240213	7980	34.09	20240102	15920	-32.79	20230228	6880	55.52	20231024	4.14	N	419120	500	38 억	55142	N	N	N	N
32	20240226	101157	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10710	-390	5	-3.51	482654310	44713	25.55	11000	11040	10600	14430	7770	11100	10792.83	0.71	16102	12120	11610	11260	10750	10400	11435	10575	39	3330	500	7990	10	1	7751826	830	7.29	1.47	12	0.58	1469.00	7296.00	15920	20230228	-32.73	6880	20231024	55.67	13900	-22.95	20240213	7980	34.21	20240102	15920	-32.73	20230228	6880	55.67	20231024	4.14	N	419120	500	38 억	55142	N	N	N	N
33	20240226	091155	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10760	-340	5	-3.06	225682600	20886	11.93	11000	11040	10600	14430	7770	11100	10802.00	0.71	8076	12120	11610	11260	10750	10400	11435	10575	39	3330	500	7990	10	1	7751826	834	7.32	1.47	12	0.27	1469.00	7296.00	15920	20230228	-32.41	6880	20231024	56.40	13900	-22.59	20240213	7980	34.84	20240102	15920	-32.41	20230228	6880	56.40	20231024	4.14	N	419120	500	38 억	55142	N	N	N	N
34	20240223	161157	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11100	-460	5	-3.98	1929243960	174084	102.79	11590	11770	10910	15020	8100	11560	11082.18	0.79	-6852	12286	11922	11736	11372	11186	11830	11280	39	3460	500	8320	10	1	7751826	860	7.56	1.52	12	2.25	1469.00	7296.00	15920	20230228	-30.28	6880	20231024	61.34	13900	-20.14	20240213	7980	39.10	20240102	15920	-30.28	20230228	6880	61.34	20231024	4.04	N	419120	500	38 억	61266	N	N	N	N
35	20240223	151149	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11000	-560	5	-4.84	1837438990	165811	97.91	11590	11770	10910	15020	8100	11560	11081.47	0.79	-6893	12286	11922	11736	11372	11186	11830	11280	39	3460	500	8320	10	1	7751826	853	7.49	1.51	12	2.14	1469.00	7296.00	15920	20230228	-30.90	6880	20231024	59.88	13900	-20.86	20240213	7980	37.84	20240102	15920	-30.90	20230228	6880	59.88	20231024	4.04	N	419120	500	38 억	61266	N	N	N	N
36	20240223	141150	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10990	-570	5	-4.93	1618068710	145813	86.10	11590	11770	10940	15020	8100	11560	11096.81	0.79	-6529	12286	11922	11736	11372	11186	11830	11280	39	3460	500	8320	10	1	7751826	852	7.48	1.51	12	1.88	1469.00	7296.00	15920	20230228	-30.97	6880	20231024	59.74	13900	-20.94	20240213	7980	37.72	20240102	15920	-30.97	20230228	6880	59.74	20231024	4.04	N	419120	500	38 억	61266	N	N	N	N
37	20240223	131149	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10980	-580	5	-5.02	1491741560	134314	79.31	11590	11770	10940	15020	8100	11560	11106.31	0.79	-3736	12286	11922	11736	11372	11186	11830	11280	39	3460	500	8320	10	1	7751826	851	7.47	1.50	12	1.73	1469.00	7296.00	15920	20230228	-31.03	6880	20231024	59.59	13900	-21.01	20240213	7980	37.59	20240102	15920	-31.03	20230228	6880	59.59	20231024	4.04	N	419120	500	38 억	61266	N	N	N	N
38	20240223	121152	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11050	-510	5	-4.41	1236402780	111080	65.59	11590	11770	10950	15020	8100	11560	11130.66	0.79	1444	12286	11922	11736	11372	11186	11830	11280	39	3460	500	8320	10	1	7751826	857	7.52	1.51	12	1.43	1469.00	7296.00	15920	20230228	-30.59	6880	20231024	60.61	13900	-20.50	20240213	7980	38.47	20240102	15920	-30.59	20230228	6880	60.61	20231024	4.04	N	419120	500	38 억	61266	N	N	N	N
39	20240223	111137	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11010	-550	5	-4.76	1116706140	100258	59.20	11590	11770	10950	15020	8100	11560	11138.24	0.79	-913	12286	11922	11736	11372	11186	11830	11280	39	3460	500	8320	10	1	7751826	853	7.49	1.51	12	1.29	1469.00	7296.00	15920	20230228	-30.84	6880	20231024	60.03	13900	-20.79	20240213	7980	37.97	20240102	15920	-30.84	20230228	6880	60.03	20231024	4.04	N	419120	500	38 억	61266	N	N	N	N
40	20240223	101145	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11140	-420	5	-3.63	816973400	73128	43.18	11590	11770	10950	15020	8100	11560	11171.72	0.79	-2949	12286	11922	11736	11372	11186	11830	11280	39	3460	500	8320	10	1	7751826	864	7.58	1.53	12	0.94	1469.00	7296.00	15920	20230228	-30.03	6880	20231024	61.92	13900	-19.86	20240213	7980	39.60	20240102	15920	-30.03	20230228	6880	61.92	20231024	4.04	N	419120	500	38 억	61266	N	N	N	N
41	20240223	091147	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11340	-220	5	-1.90	236777510	20812	12.29	11590	11770	11120	15020	8100	11560	11376.79	0.79	-4145	12286	11922	11736	11372	11186	11830	11280	39	3460	500	8320	10	1	7751826	879	7.72	1.55	12	0.27	1469.00	7296.00	15920	20230228	-28.77	6880	20231024	64.83	13900	-18.42	20240213	7980	42.11	20240102	15920	-28.77	20230228	6880	64.83	20231024	4.04	N	419120	500	38 억	61266	N	N	N	N
42	20240222	161133	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11560	-210	5	-1.78	1964578790	167291	68.80	11920	12100	11550	15300	8240	11770	11743.60	1.27	-38129	12683	12226	11993	11536	11303	12110	11420	39	3530	500	8470	10	1	7751826	896	7.87	1.58	12	2.16	1469.00	7296.00	15920	20230228	-27.39	6880	20231024	68.02	13900	-16.83	20240213	7980	44.86	20240102	15920	-27.39	20230228	6880	68.02	20231024	3.98	N	419120	500	38 억	98526	N	N	N	N
43	20240222	151142	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11610	-160	5	-1.36	1824192750	155162	63.81	11920	12100	11550	15300	8240	11770	11756.70	1.27	-38375	12683	12226	11993	11536	11303	12110	11420	39	3530	500	8470	10	1	7751826	900	7.90	1.59	12	2.00	1469.00	7296.00	15920	20230228	-27.07	6880	20231024	68.75	13900	-16.47	20240213	7980	45.49	20240102	15920	-27.07	20230228	6880	68.75	20231024	3.98	N	419120	500	38 억	98526	N	N	N	N
44	20240222	141140	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11570	-200	5	-1.70	1574452520	133623	54.95	11920	12100	11560	15300	8240	11770	11782.80	1.27	-40148	12683	12226	11993	11536	11303	12110	11420	39	3530	500	8470	10	1	7751826	897	7.88	1.59	12	1.72	1469.00	7296.00	15920	20230228	-27.32	6880	20231024	68.17	13900	-16.76	20240213	7980	44.99	20240102	15920	-27.32	20230228	6880	68.17	20231024	3.98	N	419120	500	38 억	98526	N	N	N	N
45	20240222	131124	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11720	-50	5	-0.42	1369116990	116005	47.71	11920	12100	11560	15300	8240	11770	11802.22	1.27	-30536	12683	12226	11993	11536	11303	12110	11420	39	3530	500	8470	10	1	7751826	909	7.98	1.61	12	1.50	1469.00	7296.00	15920	20230228	-26.38	6880	20231024	70.35	13900	-15.68	20240213	7980	46.87	20240102	15920	-26.38	20230228	6880	70.35	20231024	3.98	N	419120	500	38 억	98526	N	N	N	N
46	20240222	121135	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11780	10	2	0.08	1223142560	103583	42.60	11920	12100	11560	15300	8240	11770	11808.33	1.27	-22518	12683	12226	11993	11536	11303	12110	11420	39	3530	500	8470	10	1	7751826	913	8.02	1.61	12	1.34	1469.00	7296.00	15920	20230228	-26.01	6880	20231024	71.22	13900	-15.25	20240213	7980	47.62	20240102	15920	-26.01	20230228	6880	71.22	20231024	3.98	N	419120	500	38 억	98526	N	N	N	N
47	20240222	111135	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11890	120	2	1.02	1026645040	86920	35.75	11920	12100	11560	15300	8240	11770	11811.38	1.27	-12317	12683	12226	11993	11536	11303	12110	11420	39	3530	500	8470	10	1	7751826	922	8.09	1.63	12	1.12	1469.00	7296.00	15920	20230228	-25.31	6880	20231024	72.82	13900	-14.46	20240213	7980	49.00	20240102	15920	-25.31	20230228	6880	72.82	20231024	3.98	N	419120	500	38 억	98526	N	N	N	N
48	20240222	101125	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11830	60	2	0.51	616756720	52543	21.61	11920	11940	11560	15300	8240	11770	11738.13	1.27	-4996	12683	12226	11993	11536	11303	12110	11420	39	3530	500	8470	10	1	7751826	917	8.05	1.62	12	0.68	1469.00	7296.00	15920	20230228	-25.69	6880	20231024	71.95	13900	-14.89	20240213	7980	48.25	20240102	15920	-25.69	20230228	6880	71.95	20231024	3.98	N	419120	500	38 억	98526	N	N	N	N
49	20240222	091144	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11760	-10	5	-0.08	139559300	11875	4.88	11920	11940	11640	15300	8240	11770	11752.36	1.27	-3227	12683	12226	11993	11536	11303	12110	11420	39	3530	500	8470	10	1	7751826	912	8.01	1.61	12	0.15	1469.00	7296.00	15920	20230228	-26.13	6880	20231024	70.93	13900	-15.40	20240213	7980	47.37	20240102	15920	-26.13	20230228	6880	70.93	20231024	3.98	N	419120	500	38 억	98526	N	N	N	N
50	20240221	161129	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11770	-570	5	-4.62	2895389960	240385	35.36	11930	12450	11760	16040	8640	12340	12044.71	1.44	-13544	13646	12992	12526	11872	11406	12760	11640	39	3700	500	8880	10	1	7751826	912	8.01	1.61	12	3.10	1469.00	7296.00	16030	20230215	-26.58	6880	20231024	71.08	13900	-15.32	20240213	7980	47.49	20240102	15920	-26.07	20230228	6880	71.08	20231024	3.92	N	419120	500	38 억	111690	N	N	N	N
51	20240221	151120	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11860	-480	5	-3.89	2772998600	230023	33.83	11930	12450	11760	16040	8640	12340	12054.91	1.44	-15408	13646	12992	12526	11872	11406	12760	11640	39	3700	500	8880	10	1	7751826	919	8.07	1.63	12	2.97	1469.00	7296.00	16030	20230215	-26.01	6880	20231024	72.38	13900	-14.68	20240213	7980	48.62	20240102	15920	-25.50	20230228	6880	72.38	20231024	3.92	N	419120	500	38 억	111690	N	N	N	N
52	20240221	141118	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12110	-230	5	-1.86	2392761040	198035	29.13	11930	12450	11860	16040	8640	12340	12082.09	1.44	-9002	13646	12992	12526	11872	11406	12760	11640	39	3700	500	8880	10	1	7751826	939	8.24	1.66	12	2.55	1469.00	7296.00	16030	20230215	-24.45	6880	20231024	76.02	13900	-12.88	20240213	7980	51.75	20240102	15920	-23.93	20230228	6880	76.02	20231024	3.92	N	419120	500	38 억	111690	N	N	N	N
53	20240221	131119	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11910	-430	5	-3.48	2064707020	170732	25.11	11930	12450	11900	16040	8640	12340	12092.79	1.44	-3796	13646	12992	12526	11872	11406	12760	11640	39	3700	500	8880	10	1	7751826	923	8.11	1.63	12	2.20	1469.00	7296.00	16030	20230215	-25.70	6880	20231024	73.11	13900	-14.32	20240213	7980	49.25	20240102	15920	-25.19	20230228	6880	73.11	20231024	3.92	N	419120	500	38 억	111690	N	N	N	N
54	20240221	121123	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12050	-290	5	-2.35	1798776050	148478	21.84	11930	12450	11910	16040	8640	12340	12114.27	1.44	4951	13646	12992	12526	11872	11406	12760	11640	39	3700	500	8880	10	1	7751826	934	8.20	1.65	12	1.92	1469.00	7296.00	16030	20230215	-24.83	6880	20231024	75.15	13900	-13.31	20240213	7980	51.00	20240102	15920	-24.31	20230228	6880	75.15	20231024	3.92	N	419120	500	38 억	111690	N	N	N	N
55	20240221	111128	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12020	-320	5	-2.59	1526882660	125808	18.50	11930	12450	11910	16040	8640	12340	12136.09	1.44	10339	13646	12992	12526	11872	11406	12760	11640	39	3700	500	8880	10	1	7751826	932	8.18	1.65	12	1.62	1469.00	7296.00	16030	20230215	-25.02	6880	20231024	74.71	13900	-13.53	20240213	7980	50.63	20240102	15920	-24.50	20230228	6880	74.71	20231024	3.92	N	419120	500	38 억	111690	N	N	N	N
56	20240221	101117	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12290	-50	5	-0.41	1289898930	106174	15.62	11930	12450	11910	16040	8640	12340	12148.33	1.44	11821	13646	12992	12526	11872	11406	12760	11640	39	3700	500	8880	10	1	7751826	953	8.37	1.68	12	1.37	1469.00	7296.00	16030	20230215	-23.33	6880	20231024	78.63	13900	-11.58	20240213	7980	54.01	20240102	15920	-22.80	20230228	6880	78.63	20231024	3.92	N	419120	500	38 억	111690	N	N	N	N
57	20240221	091121	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12320	-20	5	-0.16	566975590	46482	6.84	11930	12450	11910	16040	8640	12340	12196.75	1.44	7823	13646	12992	12526	11872	11406	12760	11640	39	3700	500	8880	10	1	7751826	955	8.39	1.69	12	0.60	1469.00	7296.00	16030	20230215	-23.14	6880	20231024	79.07	13900	-11.37	20240213	7980	54.39	20240102	15920	-22.61	20230228	6880	79.07	20231024	3.92	N	419120	500	38 억	111690	N	N	N	N
58	20240220	161114	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12340	-370	5	-2.91	8470745850	672352	43.83	12780	13180	12060	16520	8900	12710	12599.30	1.02	19810	13843	13276	12283	11716	10723	13560	12000	39	3810	500	9150	10	1	7751826	957	8.40	1.69	12	8.67	1469.00	7296.00	16030	20230215	-23.02	6880	20231024	79.36	13900	-11.22	20240213	7980	54.64	20240102	15920	-22.49	20230228	6880	79.36	20231024	4.02	N	419120	500	38 억	79203	N	N	N	N
59	20240220	151111	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12370	-340	5	-2.68	8262315110	655478	42.73	12780	13180	12060	16520	8900	12710	12604.55	1.02	19322	13843	13276	12283	11716	10723	13560	12000	39	3810	500	9150	10	1	7751826	959	8.42	1.70	12	8.46	1469.00	7296.00	16030	20230215	-22.83	6880	20231024	79.80	13900	-11.01	20240213	7980	55.01	20240102	15920	-22.30	20230228	6880	79.80	20231024	4.02	N	419120	500	38 억	79203	N	N	N	N
60	20240220	141106	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12300	-410	5	-3.23	7713065180	610688	39.81	12780	13180	12060	16520	8900	12710	12629.73	1.02	25630	13843	13276	12283	11716	10723	13560	12000	39	3810	500	9150	10	1	7751826	953	8.37	1.69	12	7.88	1469.00	7296.00	16030	20230215	-23.27	6880	20231024	78.78	13900	-11.51	20240213	7980	54.14	20240102	15920	-22.74	20230228	6880	78.78	20231024	4.02	N	419120	500	38 억	79203	N	N	N	N
61	20240220	131112	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12410	-300	5	-2.36	7188391210	568215	37.04	12780	13180	12060	16520	8900	12710	12650.52	1.02	34111	13843	13276	12283	11716	10723	13560	12000	39	3810	500	9150	10	1	7751826	962	8.45	1.70	12	7.33	1469.00	7296.00	16030	20230215	-22.58	6880	20231024	80.38	13900	-10.72	20240213	7980	55.51	20240102	15920	-22.05	20230228	6880	80.38	20231024	4.02	N	419120	500	38 억	79203	N	N	N	N
62	20240220	121102	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12480	-230	5	-1.81	6868770920	542497	35.37	12780	13180	12060	16520	8900	12710	12661.13	1.02	32196	13843	13276	12283	11716	10723	13560	12000	39	3810	500	9150	10	1	7751826	967	8.50	1.71	12	7.00	1469.00	7296.00	16030	20230215	-22.15	6880	20231024	81.40	13900	-10.22	20240213	7980	56.39	20240102	15920	-21.61	20230228	6880	81.40	20231024	4.02	N	419120	500	38 억	79203	N	N	N	N
63	20240220	111107	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12530	-180	5	-1.42	6429144270	507346	33.08	12780	13180	12060	16520	8900	12710	12671.89	1.02	36590	13843	13276	12283	11716	10723	13560	12000	39	3810	500	9150	10	1	7751826	971	8.53	1.72	12	6.54	1469.00	7296.00	16030	20230215	-21.83	6880	20231024	82.12	13900	-9.86	20240213	7980	57.02	20240102	15920	-21.29	20230228	6880	82.12	20231024	4.02	N	419120	500	38 억	79203	N	N	N	N
64	20240220	101101	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12630	-80	5	-0.63	5497076300	433054	28.23	12780	13180	12060	16520	8900	12710	12693.63	1.02	13230	13843	13276	12283	11716	10723	13560	12000	39	3810	500	9150	10	1	7751826	979	8.60	1.73	12	5.59	1469.00	7296.00	16030	20230215	-21.21	6880	20231024	83.58	13900	-9.14	20240213	7980	58.27	20240102	15920	-20.67	20230228	6880	83.58	20231024	4.02	N	419120	500	38 억	79203	N	N	N	N
65	20240220	091121	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12950	240	2	1.89	2663932180	205754	13.41	12780	13180	12530	16520	8900	12710	12950.64	1.02	-15311	13843	13276	12283	11716	10723	13560	12000	39	3810	500	9150	10	1	7751826	1004	8.82	1.77	12	2.65	1469.00	7296.00	16030	20230215	-19.21	6880	20231024	88.23	13900	-6.83	20240213	7980	62.28	20240102	15920	-18.66	20230228	6880	88.23	20231024	4.02	N	419120	500	38 억	79203	N	N	N	N
66	20240219	161115	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12710	1420	2	12.58	18961867610	1528307	634.85	11300	12850	11290	14670	7910	11290	12406.27	0.88	24153	11823	11556	11343	11076	10863	11450	10970	39	3380	500	8120	10	1	7751826	985	8.65	1.74	12	19.72	1469.00	7296.00	16360	20230213	-22.31	6880	20231024	84.74	13900	-8.56	20240213	7980	59.27	20240102	15920	-20.16	20230228	6880	84.74	20231024	3.93	N	419120	500	38 억	68472	N	N	N	N
67	20240219	151118	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12530	1240	2	10.98	18097878540	1460088	606.51	11300	12850	11290	14670	7910	11290	12395.15	0.88	31205	11823	11556	11343	11076	10863	11450	10970	39	3380	500	8120	10	1	7751826	971	8.53	1.72	12	18.84	1469.00	7296.00	16360	20230213	-23.41	6880	20231024	82.12	13900	-9.86	20240213	7980	57.02	20240102	15920	-21.29	20230228	6880	82.12	20231024	3.93	N	419120	500	38 억	68472	N	N	N	N
68	20240219	141118	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12410	1120	2	9.92	17224963450	1390013	577.40	11300	12850	11290	14670	7910	11290	12392.04	0.88	23325	11823	11556	11343	11076	10863	11450	10970	39	3380	500	8120	10	1	7751826	962	8.45	1.70	12	17.93	1469.00	7296.00	16360	20230213	-24.14	6880	20231024	80.38	13900	-10.72	20240213	7980	55.51	20240102	15920	-22.05	20230228	6880	80.38	20231024	3.93	N	419120	500	38 억	68472	N	N	N	N
69	20240219	131116	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12630	1340	2	11.87	15262753980	1234403	512.76	11300	12850	11290	14670	7910	11290	12364.59	0.88	13605	11823	11556	11343	11076	10863	11450	10970	39	3380	500	8120	10	1	7751826	979	8.60	1.73	12	15.92	1469.00	7296.00	16360	20230213	-22.80	6880	20231024	83.58	13900	-9.14	20240213	7980	58.27	20240102	15920	-20.67	20230228	6880	83.58	20231024	3.93	N	419120	500	38 억	68472	N	N	N	N
70	20240219	121115	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12350	1060	2	9.39	14289996210	1156184	480.27	11300	12850	11290	14670	7910	11290	12359.73	0.88	-2154	11823	11556	11343	11076	10863	11450	10970	39	3380	500	8120	10	1	7751826	957	8.41	1.69	12	14.91	1469.00	7296.00	16360	20230213	-24.51	6880	20231024	79.51	13900	-11.15	20240213	7980	54.76	20240102	15920	-22.42	20230228	6880	79.51	20231024	3.93	N	419120	500	38 억	68472	N	N	N	N
71	20240219	111110	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12460	1170	2	10.36	12602610920	1021450	424.30	11300	12850	11290	14670	7910	11290	12338.09	0.88	-14138	11823	11556	11343	11076	10863	11450	10970	39	3380	500	8120	10	1	7751826	966	8.48	1.71	12	13.18	1469.00	7296.00	16360	20230213	-23.84	6880	20231024	81.10	13900	-10.36	20240213	7980	56.14	20240102	15920	-21.73	20230228	6880	81.10	20231024	3.93	N	419120	500	38 억	68472	N	N	N	N
72	20240219	101106	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12480	1190	2	10.54	4658663230	388557	161.40	11300	12520	11290	14670	7910	11290	11989.87	0.88	-18152	11823	11556	11343	11076	10863	11450	10970	39	3380	500	8120	10	1	7751826	967	8.50	1.71	12	5.01	1469.00	7296.00	16360	20230213	-23.72	6880	20231024	81.40	13900	-10.22	20240213	7980	56.39	20240102	15920	-21.61	20230228	6880	81.40	20231024	3.93	N	419120	500	38 억	68472	N	N	N	N
73	20240219	091108	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11370	80	2	0.71	579610320	50517	20.98	11300	11640	11300	14670	7910	11290	11474.01	0.88	4496	11823	11556	11343	11076	10863	11450	10970	39	3380	500	8120	10	1	7751826	881	7.74	1.56	12	0.65	1469.00	7296.00	16360	20230213	-30.50	6880	20231024	65.26	13900	-18.20	20240213	7980	42.48	20240102	15920	-28.58	20230228	6880	65.26	20231024	3.93	N	419120	500	38 억	68472	N	N	N	N
74	20240216	161058	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11290	-440	5	-3.75	2666428140	235047	61.04	11410	11610	11130	15240	8220	11730	11344.33	0.23	51331	12976	12352	11986	11362	10996	12170	11180	39	3510	500	8440	10	1	7751826	875	7.69	1.55	12	3.03	1469.00	7296.00	16360	20230213	-30.99	6880	20231024	64.10	13900	-18.78	20240213	7980	41.48	20240102	15920	-29.08	20230228	6880	64.10	20231024	3.70	N	419120	500	38 억	17448	N	N	N	N
75	20240216	151108	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11360	-370	5	-3.15	2452451500	216146	56.13	11410	11610	11130	15240	8220	11730	11346.27	0.23	45689	12976	12352	11986	11362	10996	12170	11180	39	3510	500	8440	10	1	7751826	881	7.73	1.56	12	2.79	1469.00	7296.00	16360	20230213	-30.56	6880	20231024	65.12	13900	-18.27	20240213	7980	42.36	20240102	15920	-28.64	20230228	6880	65.12	20231024	3.70	N	419120	500	38 억	17448	N	N	N	N
76	20240216	141112	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11360	-370	5	-3.15	2166637070	191046	49.61	11410	11610	11130	15240	8220	11730	11340.92	0.23	32115	12976	12352	11986	11362	10996	12170	11180	39	3510	500	8440	10	1	7751826	881	7.73	1.56	12	2.46	1469.00	7296.00	16360	20230213	-30.56	6880	20231024	65.12	13900	-18.27	20240213	7980	42.36	20240102	15920	-28.64	20230228	6880	65.12	20231024	3.70	N	419120	500	38 억	17448	N	N	N	N
77	20240216	131104	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11330	-400	5	-3.41	2037917150	179746	46.68	11410	11610	11130	15240	8220	11730	11337.76	0.23	30614	12976	12352	11986	11362	10996	12170	11180	39	3510	500	8440	10	1	7751826	878	7.71	1.55	12	2.32	1469.00	7296.00	16360	20230213	-30.75	6880	20231024	64.68	13900	-18.49	20240213	7980	41.98	20240102	15920	-28.83	20230228	6880	64.68	20231024	3.70	N	419120	500	38 억	17448	N	N	N	N
78	20240216	121110	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11250	-480	5	-4.09	1802589250	158784	41.23	11410	11610	11130	15240	8220	11730	11352.46	0.23	27802	12976	12352	11986	11362	10996	12170	11180	39	3510	500	8440	10	1	7751826	872	7.66	1.54	12	2.05	1469.00	7296.00	16360	20230213	-31.23	6880	20231024	63.52	13900	-19.06	20240213	7980	40.98	20240102	15920	-29.33	20230228	6880	63.52	20231024	3.70	N	419120	500	38 억	17448	N	N	N	N
79	20240216	111115	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11430	-300	5	-2.56	1639584130	144392	37.50	11410	11610	11130	15240	8220	11730	11355.09	0.23	28526	12976	12352	11986	11362	10996	12170	11180	39	3510	500	8440	10	1	7751826	886	7.78	1.57	12	1.86	1469.00	7296.00	16360	20230213	-30.13	6880	20231024	66.13	13900	-17.77	20240213	7980	43.23	20240102	15920	-28.20	20230228	6880	66.13	20231024	3.70	N	419120	500	38 억	17448	N	N	N	N
80	20240216	091103	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11400	-330	5	-2.81	571566090	49903	12.96	11410	11610	11350	15240	8220	11730	11453.54	0.23	6342	12976	12352	11986	11362	10996	12170	11180	39	3510	500	8440	10	1	7751826	884	7.76	1.56	12	0.64	1469.00	7296.00	16360	20230213	-30.32	6880	20231024	65.70	13900	-17.99	20240213	7980	42.86	20240102	15920	-28.39	20230228	6880	65.70	20231024	3.70	N	419120	500	38 억	17448	N	N	N	N
81	20240215	161057	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11730	-900	5	-7.13	4391191320	366990	46.06	12610	12610	11620	16410	8850	12630	11965.52	0.16	4763	13650	13140	12690	12180	11730	13395	12435	39	3780	500	9090	10	1	7751826	909	7.99	1.61	12	4.73	1469.00	7296.00	16540	20230209	-29.08	6880	20231024	70.49	13900	-15.61	20240213	7980	46.99	20240102	16030	-26.82	20230215	6880	70.49	20231024	3.12	N	419120	500	38 억	12149	N	N	N	N
82	20240215	151104	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11760	-870	5	-6.89	4152269490	346646	43.51	12610	12610	11620	16410	8850	12630	11978.32	0.16	3062	13650	13140	12690	12180	11730	13395	12435	39	3780	500	9090	10	1	7751826	912	8.01	1.61	12	4.47	1469.00	7296.00	16540	20230209	-28.90	6880	20231024	70.93	13900	-15.40	20240213	7980	47.37	20240102	16030	-26.64	20230215	6880	70.93	20231024	3.12	N	419120	500	38 억	12149	N	N	N	N
83	20240215	141057	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11880	-750	5	-5.94	3649954590	304046	38.16	12610	12610	11620	16410	8850	12630	12004.51	0.16	1711	13650	13140	12690	12180	11730	13395	12435	39	3780	500	9090	10	1	7751826	921	8.09	1.63	12	3.92	1469.00	7296.00	16540	20230209	-28.17	6880	20231024	72.67	13900	-14.53	20240213	7980	48.87	20240102	16030	-25.89	20230215	6880	72.67	20231024	3.12	N	419120	500	38 억	12149	N	N	N	N
84	20240215	131022	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11890	-740	5	-5.86	3393236230	282472	35.45	12610	12610	11620	16410	8850	12630	12012.53	0.16	2226	13650	13140	12690	12180	11730	13395	12435	39	3780	500	9090	10	1	7751826	922	8.09	1.63	12	3.64	1469.00	7296.00	16540	20230209	-28.11	6880	20231024	72.82	13900	-14.46	20240213	7980	49.00	20240102	16030	-25.83	20230215	6880	72.82	20231024	3.12	N	419120	500	38 억	12149	N	N	N	N
85	20240215	121058	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11830	-800	5	-6.33	3097067460	257600	32.33	12610	12610	11620	16410	8850	12630	12022.65	0.16	3661	13650	13140	12690	12180	11730	13395	12435	39	3780	500	9090	10	1	7751826	917	8.05	1.62	12	3.32	1469.00	7296.00	16540	20230209	-28.48	6880	20231024	71.95	13900	-14.89	20240213	7980	48.25	20240102	16030	-26.20	20230215	6880	71.95	20231024	3.12	N	419120	500	38 억	12149	N	N	N	N
86	20240215	111049	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	11780	-850	5	-6.73	2883664530	239533	30.07	12610	12610	11620	16410	8850	12630	12038.57	0.16	5773	13650	13140	12690	12180	11730	13395	12435	39	3780	500	9090	10	1	7751826	913	8.02	1.61	12	3.09	1469.00	7296.00	16540	20230209	-28.78	6880	20231024	71.22	13900	-15.25	20240213	7980	47.62	20240102	16030	-26.51	20230215	6880	71.22	20231024	3.12	N	419120	500	38 억	12149	N	N	N	N
87	20240215	091054	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12340	-290	5	-2.30	566924880	45640	5.73	12610	12610	12200	16410	8850	12630	12421.43	0.16	-111	13650	13140	12690	12180	11730	13395	12435	39	3780	500	9090	10	1	7751826	957	8.40	1.69	12	0.59	1469.00	7296.00	16540	20230209	-25.39	6880	20231024	79.36	13900	-11.22	20240213	7980	54.64	20240102	16030	-23.02	20230215	6880	79.36	20231024	3.12	N	419120	500	38 억	12149	N	N	N	N
88	20240214	161045	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12630	40	2	0.32	9881074380	778383	27.85	12480	13200	12240	16360	8820	12590	12695.17	0.88	-56012	14790	13690	12800	11700	10810	14240	12250	39	3770	500	9060	10	1	7751826	979	8.60	1.73	12	10.04	1469.00	7296.00	16540	20230209	-23.64	6880	20231024	83.58	13900	-9.14	20240213	7980	58.27	20240102	16030	-21.21	20230215	6880	83.58	20231024	3.24	N	419120	500	38 억	67911	N	N	N	N
89	20240214	151048	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12610	20	2	0.16	9620540670	757727	27.12	12480	13200	12240	16360	8820	12590	12697.27	0.88	-53055	14790	13690	12800	11700	10810	14240	12250	39	3770	500	9060	10	1	7751826	978	8.58	1.73	12	9.77	1469.00	7296.00	16540	20230209	-23.76	6880	20231024	83.28	13900	-9.28	20240213	7980	58.02	20240102	16030	-21.33	20230215	6880	83.28	20231024	3.24	N	419120	500	38 억	67911	N	N	N	N
90	20240214	141042	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12530	-60	5	-0.48	9096830380	716014	25.62	12480	13200	12240	16360	8820	12590	12705.61	0.88	-49482	14790	13690	12800	11700	10810	14240	12250	39	3770	500	9060	10	1	7751826	971	8.53	1.72	12	9.24	1469.00	7296.00	16540	20230209	-24.24	6880	20231024	82.12	13900	-9.86	20240213	7980	57.02	20240102	16030	-21.83	20230215	6880	82.12	20231024	3.24	N	419120	500	38 억	67911	N	N	N	N
91	20240214	131046	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12380	-210	5	-1.67	7785832730	611237	21.87	12480	13200	12300	16360	8820	12590	12739.02	0.88	-40260	14790	13690	12800	11700	10810	14240	12250	39	3770	500	9060	10	1	7751826	960	8.43	1.70	12	7.89	1469.00	7296.00	16540	20230209	-25.15	6880	20231024	79.94	13900	-10.94	20240213	7980	55.14	20240102	16030	-22.77	20230215	6880	79.94	20231024	3.24	N	419120	500	38 억	67911	N	N	N	N
92	20240214	121037	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12400	-190	5	-1.51	7428078390	582329	20.84	12480	13200	12300	16360	8820	12590	12757.22	0.88	-37006	14790	13690	12800	11700	10810	14240	12250	39	3770	500	9060	10	1	7751826	961	8.44	1.70	12	7.51	1469.00	7296.00	16540	20230209	-25.03	6880	20231024	80.23	13900	-10.79	20240213	7980	55.39	20240102	16030	-22.65	20230215	6880	80.23	20231024	3.24	N	419120	500	38 억	67911	N	N	N	N
93	20240214	111043	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12440	-150	5	-1.19	6907851510	540331	19.34	12480	13200	12350	16360	8820	12590	12786.26	0.88	-30743	14790	13690	12800	11700	10810	14240	12250	39	3770	500	9060	10	1	7751826	964	8.47	1.71	12	6.97	1469.00	7296.00	16540	20230209	-24.79	6880	20231024	80.81	13900	-10.50	20240213	7980	55.89	20240102	16030	-22.40	20230215	6880	80.81	20231024	3.24	N	419120	500	38 억	67911	N	N	N	N
94	20240214	091035	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12760	170	2	1.35	1595394110	125202	4.48	12480	12930	12350	16360	8820	12590	12748.77	0.88	9420	14790	13690	12800	11700	10810	14240	12250	39	3770	500	9060	10	1	7751826	989	8.69	1.75	12	1.62	1469.00	7296.00	16540	20230209	-22.85	6880	20231024	85.47	13900	-8.20	20240213	7980	59.90	20240102	16030	-20.40	20230215	6880	85.47	20231024	3.24	N	419120	500	38 억	67911	N	N	N	N
95	20240213	161032	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12590	420	2	3.45	36195017580	2742310	161.63	12000	13900	11910	15820	8520	12170	13201.04	1.47	-46710	13256	12712	12036	11492	10816	12985	11765	39	3650	500	8760	10	1	7751826	976	8.57	1.73	12	35.38	1469.00	7296.00	16540	20230209	-23.88	6880	20231024	82.99	13900	-9.42	20240213	7980	57.77	20240102	16360	-23.04	20230213	6880	82.99	20231024	3.85	N	419120	500	38 억	114198	N	N	N	N
96	20240213	151032	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12590	420	2	3.45	35517070700	2688656	158.47	12000	13900	11910	15820	8520	12170	13210.02	1.47	-50324	13256	12712	12036	11492	10816	12985	11765	39	3650	500	8760	10	1	7751826	976	8.57	1.73	12	34.68	1469.00	7296.00	16540	20230209	-23.88	6880	20231024	82.99	13900	-9.42	20240213	7980	57.77	20240102	16360	-23.04	20230213	6880	82.99	20231024	3.85	N	419120	500	38 억	114198	N	N	N	N
97	20240213	141041	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12670	500	2	4.11	34727404260	2625853	154.77	12000	13900	11910	15820	8520	12170	13225.23	1.47	-59918	13256	12712	12036	11492	10816	12985	11765	39	3650	500	8760	10	1	7751826	982	8.62	1.74	12	33.87	1469.00	7296.00	16540	20230209	-23.40	6880	20231024	84.16	13900	-8.85	20240213	7980	58.77	20240102	16360	-22.56	20230213	6880	84.16	20231024	3.85	N	419120	500	38 억	114198	N	N	N	N
98	20240213	131026	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12650	480	2	3.94	33794679620	2551965	150.41	12000	13900	11910	15820	8520	12170	13242.66	1.47	-57153	13256	12712	12036	11492	10816	12985	11765	39	3650	500	8760	10	1	7751826	981	8.61	1.73	12	32.92	1469.00	7296.00	16540	20230209	-23.52	6880	20231024	83.87	13900	-8.99	20240213	7980	58.52	20240102	16360	-22.68	20230213	6880	83.87	20231024	3.85	N	419120	500	38 억	114198	N	N	N	N
99	20240213	121039	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12720	550	2	4.52	32949504060	2485194	146.48	12000	13900	11910	15820	8520	12170	13258.37	1.47	-56048	13256	12712	12036	11492	10816	12985	11765	39	3650	500	8760	10	1	7751826	986	8.66	1.74	12	32.06	1469.00	7296.00	16540	20230209	-23.10	6880	20231024	84.88	13900	-8.49	20240213	7980	59.40	20240102	16360	-22.25	20230213	6880	84.88	20231024	3.85	N	419120	500	38 억	114198	N	N	N	N
100	20240213	111104	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12830	660	2	5.42	31043336630	2336072	137.69	12000	13900	11910	15820	8520	12170	13288.74	1.47	-60748	13256	12712	12036	11492	10816	12985	11765	39	3650	500	8760	10	1	7751826	995	8.73	1.76	12	30.14	1469.00	7296.00	16540	20230209	-22.43	6880	20231024	86.48	13900	-7.70	20240213	7980	60.78	20240102	16360	-21.58	20230213	6880	86.48	20231024	3.85	N	419120	500	38 억	114198	N	N	N	N
101	20240213	100930	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13000	830	2	6.82	27623062190	2074095	122.25	12000	13900	11910	15820	8520	12170	13318.19	1.47	-27768	13256	12712	12036	11492	10816	12985	11765	39	3650	500	8760	10	1	7751826	1008	8.85	1.78	12	26.76	1469.00	7296.00	16540	20230209	-21.40	6880	20231024	88.95	13900	-6.47	20240213	7980	62.91	20240102	16360	-20.54	20230213	6880	88.95	20231024	3.85	N	419120	500	38 억	114198	N	N	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History