KissMeData/290270/price/prices-20240201.csv at 63245c408aa034e34e94087329c4e2bb839404d7

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	161039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4265	-50	5	-1.16	81990300	19210	31.68	4295	4350	4150	5600	3025	4315	4268.11	1.51	-2056	4491	4402	4316	4227	4141	4447	4272	48	1285	500	3100	5	1	9607672	410	-7.88	1.13	12	0.20	-541.00	3787.00	5510	20230609	-22.60	3705	20230516	15.11	4825	-11.61	20240108	3855	10.64	20240105	5510	-22.60	20230609	3705	15.11	20230516	1.22	N	290270	500	48 억	145388	N	N	N	N
3	20240229	151044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	-30	5	-0.70	79161525	18547	30.59	4295	4350	4150	5600	3025	4315	4268.16	1.51	-2017	4491	4402	4316	4227	4141	4447	4272	48	1285	500	3100	5	1	9607672	412	-7.92	1.13	12	0.19	-541.00	3787.00	5510	20230609	-22.23	3705	20230516	15.65	4825	-11.19	20240108	3855	11.15	20240105	5510	-22.23	20230609	3705	15.65	20230516	1.22	N	290270	500	48 억	145388	N	N	N	N
4	20240229	141045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	-15	5	-0.35	67808840	15898	26.22	4295	4350	4150	5600	3025	4315	4265.24	1.51	-461	4491	4402	4316	4227	4141	4447	4272	48	1285	500	3100	5	1	9607672	413	-7.95	1.14	12	0.17	-541.00	3787.00	5510	20230609	-21.96	3705	20230516	16.06	4825	-10.88	20240108	3855	11.54	20240105	5510	-21.96	20230609	3705	16.06	20230516	1.22	N	290270	500	48 억	145388	N	N	N	N
5	20240229	131043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	-5	5	-0.12	66335725	15556	25.66	4295	4350	4150	5600	3025	4315	4264.32	1.51	-197	4491	4402	4316	4227	4141	4447	4272	48	1285	500	3100	5	1	9607672	414	-7.97	1.14	12	0.16	-541.00	3787.00	5510	20230609	-21.78	3705	20230516	16.33	4825	-10.67	20240108	3855	11.80	20240105	5510	-21.78	20230609	3705	16.33	20230516	1.22	N	290270	500	48 억	145388	N	N	N	N
6	20240229	121042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4295	-20	5	-0.46	61289080	14382	23.72	4295	4350	4150	5600	3025	4315	4261.51	1.51	-203	4491	4402	4316	4227	4141	4447	4272	48	1285	500	3100	5	1	9607672	413	-7.94	1.13	12	0.15	-541.00	3787.00	5510	20230609	-22.05	3705	20230516	15.92	4825	-10.98	20240108	3855	11.41	20240105	5510	-22.05	20230609	3705	15.92	20230516	1.22	N	290270	500	48 억	145388	N	N	N	N
7	20240229	111045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4275	-40	5	-0.93	48528670	11411	18.82	4295	4350	4150	5600	3025	4315	4252.80	1.51	-195	4491	4402	4316	4227	4141	4447	4272	48	1285	500	3100	5	1	9607672	411	-7.90	1.13	12	0.12	-541.00	3787.00	5510	20230609	-22.41	3705	20230516	15.38	4825	-11.40	20240108	3855	10.89	20240105	5510	-22.41	20230609	3705	15.38	20230516	1.22	N	290270	500	48 억	145388	N	N	N	N
8	20240229	101046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4280	-35	5	-0.81	43520275	10243	16.89	4295	4350	4150	5600	3025	4315	4248.78	1.51	-189	4491	4402	4316	4227	4141	4447	4272	48	1285	500	3100	5	1	9607672	411	-7.91	1.13	12	0.11	-541.00	3787.00	5510	20230609	-22.32	3705	20230516	15.52	4825	-11.30	20240108	3855	11.02	20240105	5510	-22.32	20230609	3705	15.52	20230516	1.22	N	290270	500	48 억	145388	N	N	N	N
9	20240229	091044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	-30	5	-0.70	28298670	6652	10.97	4295	4350	4150	5600	3025	4315	4254.16	1.51	-379	4491	4402	4316	4227	4141	4447	4272	48	1285	500	3100	5	1	9607672	412	-7.92	1.13	12	0.07	-541.00	3787.00	5510	20230609	-22.23	3705	20230516	15.65	4825	-11.19	20240108	3855	11.15	20240105	5510	-22.23	20230609	3705	15.65	20230516	1.22	N	290270	500	48 억	145388	N	N	N	N
10	20240228	160943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4315	95	2	2.25	263328250	60615	286.99	4230	4405	4230	5480	2955	4220	4344.28	1.45	6022	4296	4257	4201	4162	4106	4277	4182	48	1260	500	3030	5	1	9607672	415	-7.98	1.14	12	0.63	-541.00	3787.00	5510	20230609	-21.69	3705	20230516	16.46	4825	-10.57	20240108	3855	11.93	20240105	5510	-21.69	20230609	3705	16.46	20230516	1.23	N	290270	500	48 억	139216	N	N	N	N
11	20240228	150941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	90	2	2.13	253898220	58427	276.63	4230	4405	4230	5480	2955	4220	4345.56	1.45	5894	4296	4257	4201	4162	4106	4277	4182	48	1260	500	3030	5	1	9607672	414	-7.97	1.14	12	0.61	-541.00	3787.00	5510	20230609	-21.78	3705	20230516	16.33	4825	-10.67	20240108	3855	11.80	20240105	5510	-21.78	20230609	3705	16.33	20230516	1.23	N	290270	500	48 억	139216	N	N	N	N
12	20240228	141042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	115	2	2.73	221223900	50859	240.80	4230	4405	4230	5480	2955	4220	4349.75	1.45	4929	4296	4257	4201	4162	4106	4277	4182	48	1260	500	3030	5	1	9607672	416	-8.01	1.14	12	0.53	-541.00	3787.00	5510	20230609	-21.32	3705	20230516	17.00	4825	-10.16	20240108	3855	12.45	20240105	5510	-21.32	20230609	3705	17.00	20230516	1.23	N	290270	500	48 억	139216	N	N	N	N
13	20240228	131040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4315	95	2	2.25	217737065	50054	236.99	4230	4405	4230	5480	2955	4220	4350.04	1.45	4934	4296	4257	4201	4162	4106	4277	4182	48	1260	500	3030	5	1	9607672	415	-7.98	1.14	12	0.52	-541.00	3787.00	5510	20230609	-21.69	3705	20230516	16.46	4825	-10.57	20240108	3855	11.93	20240105	5510	-21.69	20230609	3705	16.46	20230516	1.23	N	290270	500	48 억	139216	N	N	N	N
14	20240228	121046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4315	95	2	2.25	208791610	47981	227.17	4230	4405	4230	5480	2955	4220	4351.55	1.45	5116	4296	4257	4201	4162	4106	4277	4182	48	1260	500	3030	5	1	9607672	415	-7.98	1.14	12	0.50	-541.00	3787.00	5510	20230609	-21.69	3705	20230516	16.46	4825	-10.57	20240108	3855	11.93	20240105	5510	-21.69	20230609	3705	16.46	20230516	1.23	N	290270	500	48 억	139216	N	N	N	N
15	20240228	111001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4330	110	2	2.61	199444965	45822	216.95	4230	4405	4230	5480	2955	4220	4352.60	1.45	5289	4296	4257	4201	4162	4106	4277	4182	48	1260	500	3030	5	1	9607672	416	-8.00	1.14	12	0.48	-541.00	3787.00	5510	20230609	-21.42	3705	20230516	16.87	4825	-10.26	20240108	3855	12.32	20240105	5510	-21.42	20230609	3705	16.87	20230516	1.23	N	290270	500	48 억	139216	N	N	N	N
16	20240228	101043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	120	2	2.84	187111770	42973	203.46	4230	4405	4230	5480	2955	4220	4354.17	1.45	4454	4296	4257	4201	4162	4106	4277	4182	48	1260	500	3030	5	1	9607672	417	-8.02	1.15	12	0.45	-541.00	3787.00	5510	20230609	-21.23	3705	20230516	17.14	4825	-10.05	20240108	3855	12.58	20240105	5510	-21.23	20230609	3705	17.14	20230516	1.23	N	290270	500	48 억	139216	N	N	N	N
17	20240228	091046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	80	2	1.90	19179345	4465	21.14	4230	4340	4230	5480	2955	4220	4295.49	1.45	2302	4296	4257	4201	4162	4106	4277	4182	48	1260	500	3030	5	1	9607672	413	-7.95	1.14	12	0.05	-541.00	3787.00	5510	20230609	-21.96	3705	20230516	16.06	4825	-10.88	20240108	3855	11.54	20240105	5510	-21.96	20230609	3705	16.06	20230516	1.23	N	290270	500	48 억	139216	N	N	N	N
18	20240227	161040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4220	25	2	0.60	87643115	20894	76.89	4195	4240	4145	5450	2940	4195	4194.65	1.44	-334	4351	4272	4221	4142	4091	4247	4117	48	1255	500	3020	5	1	9607672	405	-7.80	1.11	12	0.22	-541.00	3787.00	5510	20230609	-23.41	3705	20230516	13.90	4825	-12.54	20240108	3855	9.47	20240105	5510	-23.41	20230609	3705	13.90	20230516	1.21	N	290270	500	48 억	138147	N	N	N	N
19	20240227	151042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4210	15	2	0.36	86694005	20669	76.06	4195	4240	4145	5450	2940	4195	4194.40	1.44	-389	4351	4272	4221	4142	4091	4247	4117	48	1255	500	3020	5	1	9607672	404	-7.78	1.11	12	0.22	-541.00	3787.00	5510	20230609	-23.59	3705	20230516	13.63	4825	-12.75	20240108	3855	9.21	20240105	5510	-23.59	20230609	3705	13.63	20230516	1.21	N	290270	500	48 억	138147	N	N	N	N
20	20240227	141039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4215	20	2	0.48	63898595	15255	56.14	4195	4240	4145	5450	2940	4195	4188.70	1.44	-973	4351	4272	4221	4142	4091	4247	4117	48	1255	500	3020	5	1	9607672	405	-7.79	1.11	12	0.16	-541.00	3787.00	5510	20230609	-23.50	3705	20230516	13.77	4825	-12.64	20240108	3855	9.34	20240105	5510	-23.50	20230609	3705	13.77	20230516	1.21	N	290270	500	48 억	138147	N	N	N	N
21	20240227	131001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4205	10	2	0.24	60479430	14444	53.16	4195	4240	4145	5450	2940	4195	4187.17	1.44	-973	4351	4272	4221	4142	4091	4247	4117	48	1255	500	3020	5	1	9607672	404	-7.77	1.11	12	0.15	-541.00	3787.00	5510	20230609	-23.68	3705	20230516	13.50	4825	-12.85	20240108	3855	9.08	20240105	5510	-23.68	20230609	3705	13.50	20230516	1.21	N	290270	500	48 억	138147	N	N	N	N
22	20240227	121042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4215	20	2	0.48	58597385	13997	51.51	4195	4240	4145	5450	2940	4195	4186.42	1.44	-973	4351	4272	4221	4142	4091	4247	4117	48	1255	500	3020	5	1	9607672	405	-7.79	1.11	12	0.15	-541.00	3787.00	5510	20230609	-23.50	3705	20230516	13.77	4825	-12.64	20240108	3855	9.34	20240105	5510	-23.50	20230609	3705	13.77	20230516	1.21	N	290270	500	48 억	138147	N	N	N	N
23	20240227	111043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4240	45	2	1.07	49821590	11918	43.86	4195	4240	4145	5450	2940	4195	4180.36	1.44	-992	4351	4272	4221	4142	4091	4247	4117	48	1255	500	3020	5	1	9607672	407	-7.84	1.12	12	0.12	-541.00	3787.00	5510	20230609	-23.05	3705	20230516	14.44	4825	-12.12	20240108	3855	9.99	20240105	5510	-23.05	20230609	3705	14.44	20230516	1.21	N	290270	500	48 억	138147	N	N	N	N
24	20240227	101037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4190	-5	5	-0.12	37665690	9033	33.24	4195	4220	4145	5450	2940	4195	4169.79	1.44	-810	4351	4272	4221	4142	4091	4247	4117	48	1255	500	3020	5	1	9607672	403	-7.74	1.11	12	0.09	-541.00	3787.00	5510	20230609	-23.96	3705	20230516	13.09	4825	-13.16	20240108	3855	8.69	20240105	5510	-23.96	20230609	3705	13.09	20230516	1.21	N	290270	500	48 억	138147	N	N	N	N
25	20240227	091042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	-45	5	-1.07	21039565	5047	18.57	4195	4200	4150	5450	2940	4195	4168.73	1.44	-469	4351	4272	4221	4142	4091	4247	4117	48	1255	500	3020	5	1	9607672	399	-7.67	1.10	12	0.05	-541.00	3787.00	5510	20230609	-24.68	3705	20230516	12.01	4825	-13.99	20240108	3855	7.65	20240105	5510	-24.68	20230609	3705	12.01	20230516	1.21	N	290270	500	48 억	138147	N	N	N	N
26	20240226	161037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4195	-70	5	-1.64	114227835	27161	110.63	4300	4300	4170	5540	2990	4265	4205.58	1.42	1893	4401	4332	4276	4207	4151	4305	4180	48	1275	500	3070	5	1	9607672	403	-7.75	1.11	12	0.28	-541.00	3787.00	5510	20230609	-23.87	3705	20230516	13.23	4825	-13.06	20240108	3855	8.82	20240105	5510	-23.87	20230609	3705	13.23	20230516	1.25	N	290270	500	48 억	136334	N	N	N	N
27	20240226	151030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4170	-95	5	-2.23	112898050	26844	109.34	4300	4300	4170	5540	2990	4265	4205.71	1.42	1895	4401	4332	4276	4207	4151	4305	4180	48	1275	500	3070	5	1	9607672	401	-7.71	1.10	12	0.28	-541.00	3787.00	5510	20230609	-24.32	3705	20230516	12.55	4825	-13.58	20240108	3855	8.17	20240105	5510	-24.32	20230609	3705	12.55	20230516	1.25	N	290270	500	48 억	136334	N	N	N	N
28	20240226	141035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4185	-80	5	-1.88	94779065	22505	91.67	4300	4300	4170	5540	2990	4265	4211.47	1.42	1550	4401	4332	4276	4207	4151	4305	4180	48	1275	500	3070	5	1	9607672	402	-7.74	1.11	12	0.23	-541.00	3787.00	5510	20230609	-24.05	3705	20230516	12.96	4825	-13.26	20240108	3855	8.56	20240105	5510	-24.05	20230609	3705	12.96	20230516	1.25	N	290270	500	48 억	136334	N	N	N	N
29	20240226	131028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4190	-75	5	-1.76	74549750	17663	71.94	4300	4300	4180	5540	2990	4265	4220.67	1.42	1325	4401	4332	4276	4207	4151	4305	4180	48	1275	500	3070	5	1	9607672	403	-7.74	1.11	12	0.18	-541.00	3787.00	5510	20230609	-23.96	3705	20230516	13.09	4825	-13.16	20240108	3855	8.69	20240105	5510	-23.96	20230609	3705	13.09	20230516	1.25	N	290270	500	48 억	136334	N	N	N	N
30	20240226	121028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4240	-25	5	-0.59	38609755	9108	37.10	4300	4300	4210	5540	2990	4265	4239.10	1.42	568	4401	4332	4276	4207	4151	4305	4180	48	1275	500	3070	5	1	9607672	407	-7.84	1.12	12	0.09	-541.00	3787.00	5510	20230609	-23.05	3705	20230516	14.44	4825	-12.12	20240108	3855	9.99	20240105	5510	-23.05	20230609	3705	14.44	20230516	1.25	N	290270	500	48 억	136334	N	N	N	N
31	20240226	111025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4245	-20	5	-0.47	21605180	5087	20.72	4300	4300	4230	5540	2990	4265	4247.14	1.42	466	4401	4332	4276	4207	4151	4305	4180	48	1275	500	3070	5	1	9607672	408	-7.85	1.12	12	0.05	-541.00	3787.00	5510	20230609	-22.96	3705	20230516	14.57	4825	-12.02	20240108	3855	10.12	20240105	5510	-22.96	20230609	3705	14.57	20230516	1.25	N	290270	500	48 억	136334	N	N	N	N
32	20240226	101023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4245	-20	5	-0.47	12336655	2906	11.84	4300	4300	4230	5540	2990	4265	4245.24	1.42	200	4401	4332	4276	4207	4151	4305	4180	48	1275	500	3070	5	1	9607672	408	-7.85	1.12	12	0.03	-541.00	3787.00	5510	20230609	-22.96	3705	20230516	14.57	4825	-12.02	20240108	3855	10.12	20240105	5510	-22.96	20230609	3705	14.57	20230516	1.25	N	290270	500	48 억	136334	N	N	N	N
33	20240226	091022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4250	-15	5	-0.35	1364695	320	1.30	4300	4300	4250	5540	2990	4265	4264.67	1.42	-151	4401	4332	4276	4207	4151	4305	4180	48	1275	500	3070	5	1	9607672	408	-7.86	1.12	12	0.00	-541.00	3787.00	5510	20230609	-22.87	3705	20230516	14.71	4825	-11.92	20240108	3855	10.25	20240105	5510	-22.87	20230609	3705	14.71	20230516	1.25	N	290270	500	48 억	136334	N	N	N	N
34	20240223	161022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4265	-40	5	-0.93	104630110	24551	146.70	4345	4345	4220	5590	3015	4305	4261.75	1.44	-1990	4388	4346	4313	4271	4238	4367	4292	48	1285	500	3090	5	1	9607672	410	-7.88	1.13	12	0.26	-541.00	3787.00	5510	20230609	-22.60	3705	20230516	15.11	4825	-11.61	20240108	3855	10.64	20240105	5510	-22.60	20230609	3705	15.11	20230516	1.23	N	290270	500	48 억	138475	N	N	N	N
35	20240223	151016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4255	-50	5	-1.16	102492370	24050	143.70	4345	4345	4220	5590	3015	4305	4261.64	1.44	-1918	4388	4346	4313	4271	4238	4367	4292	48	1285	500	3090	5	1	9607672	409	-7.87	1.12	12	0.25	-541.00	3787.00	5510	20230609	-22.78	3705	20230516	14.84	4825	-11.81	20240108	3855	10.38	20240105	5510	-22.78	20230609	3705	14.84	20230516	1.23	N	290270	500	48 억	138475	N	N	N	N
36	20240223	141018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4250	-55	5	-1.28	68809255	16102	96.21	4345	4345	4250	5590	3015	4305	4273.34	1.44	-2206	4388	4346	4313	4271	4238	4367	4292	48	1285	500	3090	5	1	9607672	408	-7.86	1.12	12	0.17	-541.00	3787.00	5510	20230609	-22.87	3705	20230516	14.71	4825	-11.92	20240108	3855	10.25	20240105	5510	-22.87	20230609	3705	14.71	20230516	1.23	N	290270	500	48 억	138475	N	N	N	N
37	20240223	131015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4270	-35	5	-0.81	37913315	8854	52.90	4345	4345	4270	5590	3015	4305	4282.06	1.44	-2246	4388	4346	4313	4271	4238	4367	4292	48	1285	500	3090	5	1	9607672	410	-7.89	1.13	12	0.09	-541.00	3787.00	5510	20230609	-22.50	3705	20230516	15.25	4825	-11.50	20240108	3855	10.77	20240105	5510	-22.50	20230609	3705	15.25	20230516	1.23	N	290270	500	48 억	138475	N	N	N	N
38	20240223	121019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4275	-30	5	-0.70	33262315	7766	46.40	4345	4345	4270	5590	3015	4305	4283.07	1.44	-1860	4388	4346	4313	4271	4238	4367	4292	48	1285	500	3090	5	1	9607672	411	-7.90	1.13	12	0.08	-541.00	3787.00	5510	20230609	-22.41	3705	20230516	15.38	4825	-11.40	20240108	3855	10.89	20240105	5510	-22.41	20230609	3705	15.38	20230516	1.23	N	290270	500	48 억	138475	N	N	N	N
39	20240223	111005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4280	-25	5	-0.58	18463555	4305	25.72	4345	4345	4270	5590	3015	4305	4288.86	1.44	-1107	4388	4346	4313	4271	4238	4367	4292	48	1285	500	3090	5	1	9607672	411	-7.91	1.13	12	0.04	-541.00	3787.00	5510	20230609	-22.32	3705	20230516	15.52	4825	-11.30	20240108	3855	11.02	20240105	5510	-22.32	20230609	3705	15.52	20230516	1.23	N	290270	500	48 억	138475	N	N	N	N
40	20240223	101013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	-15	5	-0.35	14992580	3495	20.88	4345	4345	4270	5590	3015	4305	4289.72	1.44	-1071	4388	4346	4313	4271	4238	4367	4292	48	1285	500	3090	5	1	9607672	412	-7.93	1.13	12	0.04	-541.00	3787.00	5510	20230609	-22.14	3705	20230516	15.79	4825	-11.09	20240108	3855	11.28	20240105	5510	-22.14	20230609	3705	15.79	20230516	1.23	N	290270	500	48 억	138475	N	N	N	N
41	20240223	091015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4280	-25	5	-0.58	4454475	1037	6.20	4345	4345	4270	5590	3015	4305	4295.54	1.44	-648	4388	4346	4313	4271	4238	4367	4292	48	1285	500	3090	5	1	9607672	411	-7.91	1.13	12	0.01	-541.00	3787.00	5510	20230609	-22.32	3705	20230516	15.52	4825	-11.30	20240108	3855	11.02	20240105	5510	-22.32	20230609	3705	15.52	20230516	1.23	N	290270	500	48 억	138475	N	N	N	N
42	20240222	161002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4305	-25	5	-0.58	68177080	15847	99.99	4300	4355	4280	5620	3035	4330	4302.21	1.44	143	4470	4400	4360	4290	4250	4380	4270	48	1290	500	3110	5	1	9607672	414	-7.96	1.14	12	0.16	-541.00	3787.00	5510	20230609	-21.87	3705	20230516	16.19	4825	-10.78	20240108	3855	11.67	20240105	5510	-21.87	20230609	3705	16.19	20230516	1.24	N	290270	500	48 억	138332	N	N	N	N
43	20240222	151012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4280	-50	5	-1.15	66591505	15477	97.65	4300	4355	4280	5620	3035	4330	4302.61	1.44	143	4470	4400	4360	4290	4250	4380	4270	48	1290	500	3110	5	1	9607672	411	-7.91	1.13	12	0.16	-541.00	3787.00	5510	20230609	-22.32	3705	20230516	15.52	4825	-11.30	20240108	3855	11.02	20240105	5510	-22.32	20230609	3705	15.52	20230516	1.24	N	290270	500	48 억	138332	N	N	N	N
44	20240222	141008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	-20	5	-0.46	53377715	12394	78.20	4300	4355	4285	5620	3035	4330	4306.74	1.44	-67	4470	4400	4360	4290	4250	4380	4270	48	1290	500	3110	5	1	9607672	414	-7.97	1.14	12	0.13	-541.00	3787.00	5510	20230609	-21.78	3705	20230516	16.33	4825	-10.67	20240108	3855	11.80	20240105	5510	-21.78	20230609	3705	16.33	20230516	1.24	N	290270	500	48 억	138332	N	N	N	N
45	20240222	130953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	-20	5	-0.46	51397175	11933	75.29	4300	4355	4285	5620	3035	4330	4307.15	1.44	-67	4470	4400	4360	4290	4250	4380	4270	48	1290	500	3110	5	1	9607672	414	-7.97	1.14	12	0.12	-541.00	3787.00	5510	20230609	-21.78	3705	20230516	16.33	4825	-10.67	20240108	3855	11.80	20240105	5510	-21.78	20230609	3705	16.33	20230516	1.24	N	290270	500	48 억	138332	N	N	N	N
46	20240222	121005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	-40	5	-0.92	39465855	9156	57.77	4300	4355	4285	5620	3035	4330	4310.38	1.44	-102	4470	4400	4360	4290	4250	4380	4270	48	1290	500	3110	5	1	9607672	412	-7.93	1.13	12	0.10	-541.00	3787.00	5510	20230609	-22.14	3705	20230516	15.79	4825	-11.09	20240108	3855	11.28	20240105	5510	-22.14	20230609	3705	15.79	20230516	1.24	N	290270	500	48 억	138332	N	N	N	N
47	20240222	111004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	-30	5	-0.69	26172910	6074	38.32	4300	4355	4285	5620	3035	4330	4309.01	1.44	-418	4470	4400	4360	4290	4250	4380	4270	48	1290	500	3110	5	1	9607672	413	-7.95	1.14	12	0.06	-541.00	3787.00	5510	20230609	-21.96	3705	20230516	16.06	4825	-10.88	20240108	3855	11.54	20240105	5510	-21.96	20230609	3705	16.06	20230516	1.24	N	290270	500	48 억	138332	N	N	N	N
48	20240222	100954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4330	0	3	0.00	9190785	2123	13.40	4300	4355	4300	5620	3035	4330	4329.15	1.44	-496	4470	4400	4360	4290	4250	4380	4270	48	1290	500	3110	5	1	9607672	416	-8.00	1.14	12	0.02	-541.00	3787.00	5510	20230609	-21.42	3705	20230516	16.87	4825	-10.26	20240108	3855	12.32	20240105	5510	-21.42	20230609	3705	16.87	20230516	1.24	N	290270	500	48 억	138332	N	N	N	N
49	20240222	091013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	-10	5	-0.23	1911755	444	2.80	4300	4320	4300	5620	3035	4330	4305.75	1.44	204	4470	4400	4360	4290	4250	4380	4270	48	1290	500	3110	5	1	9607672	415	-7.99	1.14	12	0.00	-541.00	3787.00	5510	20230609	-21.60	3705	20230516	16.60	4825	-10.47	20240108	3855	12.06	20240105	5510	-21.60	20230609	3705	16.60	20230516	1.24	N	290270	500	48 억	138332	N	N	N	N
50	20240221	161000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4330	-20	5	-0.46	68589065	15762	28.15	4340	4430	4320	5650	3045	4350	4351.55	1.47	-3321	4486	4417	4381	4312	4276	4402	4297	48	1300	500	3130	5	1	9607672	416	-8.00	1.14	12	0.16	-541.00	3787.00	5510	20230609	-21.42	3705	20230516	16.87	4825	-10.26	20240108	3855	12.32	20240105	5510	-21.42	20230609	3705	16.87	20230516	1.23	N	290270	500	48 억	141653	N	N	N	N
51	20240221	150950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	-10	5	-0.23	63897885	14680	26.22	4340	4430	4320	5650	3045	4350	4352.72	1.47	-3222	4486	4417	4381	4312	4276	4402	4297	48	1300	500	3130	5	1	9607672	417	-8.02	1.15	12	0.15	-541.00	3787.00	5510	20230609	-21.23	3705	20230516	17.14	4825	-10.05	20240108	3855	12.58	20240105	5510	-21.23	20230609	3705	17.14	20230516	1.23	N	290270	500	48 억	141653	N	N	N	N
52	20240221	140951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4345	-5	5	-0.11	51050905	11730	20.95	4340	4430	4320	5650	3045	4350	4352.17	1.47	-2774	4486	4417	4381	4312	4276	4402	4297	48	1300	500	3130	5	1	9607672	417	-8.03	1.15	12	0.12	-541.00	3787.00	5510	20230609	-21.14	3705	20230516	17.27	4825	-9.95	20240108	3855	12.71	20240105	5510	-21.14	20230609	3705	17.27	20230516	1.23	N	290270	500	48 억	141653	N	N	N	N
53	20240221	130951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	0	3	0.00	46386105	10657	19.03	4340	4430	4320	5650	3045	4350	4352.64	1.47	-2749	4486	4417	4381	4312	4276	4402	4297	48	1300	500	3130	5	1	9607672	418	-8.04	1.15	12	0.11	-541.00	3787.00	5510	20230609	-21.05	3705	20230516	17.41	4825	-9.84	20240108	3855	12.84	20240105	5510	-21.05	20230609	3705	17.41	20230516	1.23	N	290270	500	48 억	141653	N	N	N	N
54	20240221	120954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4355	5	2	0.11	38175830	8770	15.66	4340	4430	4320	5650	3045	4350	4353.00	1.47	-1708	4486	4417	4381	4312	4276	4402	4297	48	1300	500	3130	5	1	9607672	418	-8.05	1.15	12	0.09	-541.00	3787.00	5510	20230609	-20.96	3705	20230516	17.54	4825	-9.74	20240108	3855	12.97	20240105	5510	-20.96	20230609	3705	17.54	20230516	1.23	N	290270	500	48 억	141653	N	N	N	N
55	20240221	111000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4390	40	2	0.92	31629545	7272	12.99	4340	4430	4320	5650	3045	4350	4349.50	1.47	-881	4486	4417	4381	4312	4276	4402	4297	48	1300	500	3130	5	1	9607672	422	-8.11	1.16	12	0.08	-541.00	3787.00	5510	20230609	-20.33	3705	20230516	18.49	4825	-9.02	20240108	3855	13.88	20240105	5510	-20.33	20230609	3705	18.49	20230516	1.23	N	290270	500	48 억	141653	N	N	N	N
56	20240221	100951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	-15	5	-0.34	20865805	4815	8.60	4340	4360	4320	5650	3045	4350	4333.50	1.47	169	4486	4417	4381	4312	4276	4402	4297	48	1300	500	3130	5	1	9607672	416	-8.01	1.14	12	0.05	-541.00	3787.00	5510	20230609	-21.32	3705	20230516	17.00	4825	-10.16	20240108	3855	12.45	20240105	5510	-21.32	20230609	3705	17.00	20230516	1.23	N	290270	500	48 억	141653	N	N	N	N
57	20240221	090951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	-10	5	-0.23	5570765	1283	2.29	4340	4360	4340	5650	3045	4350	4341.98	1.47	251	4486	4417	4381	4312	4276	4402	4297	48	1300	500	3130	5	1	9607672	417	-8.02	1.15	12	0.01	-541.00	3787.00	5510	20230609	-21.23	3705	20230516	17.14	4825	-10.05	20240108	3855	12.58	20240105	5510	-21.23	20230609	3705	17.14	20230516	1.23	N	290270	500	48 억	141653	N	N	N	N
58	20240220	160946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	50	2	1.16	244868975	55812	277.52	4350	4450	4345	5590	3010	4300	4387.39	1.38	8754	4453	4376	4288	4211	4123	4332	4167	48	1290	500	3090	5	1	9607672	418	-8.04	1.15	12	0.58	-541.00	3787.00	5510	20230609	-21.05	3705	20230516	17.41	4825	-9.84	20240108	3855	12.84	20240105	5510	-21.05	20230609	3705	17.41	20230516	1.24	N	290270	500	48 억	132879	N	N	N	N
59	20240220	150945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4360	60	2	1.40	239190625	54507	271.03	4350	4450	4345	5590	3010	4300	4388.26	1.38	8889	4453	4376	4288	4211	4123	4332	4167	48	1290	500	3090	5	1	9607672	419	-8.06	1.15	12	0.57	-541.00	3787.00	5510	20230609	-20.87	3705	20230516	17.68	4825	-9.64	20240108	3855	13.10	20240105	5510	-20.87	20230609	3705	17.68	20230516	1.24	N	290270	500	48 억	132879	N	N	N	N
60	20240220	140942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4380	80	2	1.86	233003770	53088	263.97	4350	4450	4345	5590	3010	4300	4389.01	1.38	9116	4453	4376	4288	4211	4123	4332	4167	48	1290	500	3090	5	1	9607672	421	-8.10	1.16	12	0.55	-541.00	3787.00	5510	20230609	-20.51	3705	20230516	18.22	4825	-9.22	20240108	3855	13.62	20240105	5510	-20.51	20230609	3705	18.22	20230516	1.24	N	290270	500	48 억	132879	N	N	N	N
61	20240220	130946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4360	60	2	1.40	223728270	50967	253.43	4350	4450	4345	5590	3010	4300	4389.67	1.38	9188	4453	4376	4288	4211	4123	4332	4167	48	1290	500	3090	5	1	9607672	419	-8.06	1.15	12	0.53	-541.00	3787.00	5510	20230609	-20.87	3705	20230516	17.68	4825	-9.64	20240108	3855	13.10	20240105	5510	-20.87	20230609	3705	17.68	20230516	1.24	N	290270	500	48 억	132879	N	N	N	N
62	20240220	120938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4355	55	2	1.28	205209300	46718	232.30	4350	4450	4345	5590	3010	4300	4392.51	1.38	9212	4453	4376	4288	4211	4123	4332	4167	48	1290	500	3090	5	1	9607672	418	-8.05	1.15	12	0.49	-541.00	3787.00	5510	20230609	-20.96	3705	20230516	17.54	4825	-9.74	20240108	3855	12.97	20240105	5510	-20.96	20230609	3705	17.54	20230516	1.24	N	290270	500	48 억	132879	N	N	N	N
63	20240220	110941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4360	60	2	1.40	197441420	44935	223.43	4350	4450	4345	5590	3010	4300	4393.93	1.38	8901	4453	4376	4288	4211	4123	4332	4167	48	1290	500	3090	5	1	9607672	419	-8.06	1.15	12	0.47	-541.00	3787.00	5510	20230609	-20.87	3705	20230516	17.68	4825	-9.64	20240108	3855	13.10	20240105	5510	-20.87	20230609	3705	17.68	20230516	1.24	N	290270	500	48 억	132879	N	N	N	N
64	20240220	100933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4410	110	2	2.56	178667255	40649	202.12	4350	4450	4345	5590	3010	4300	4395.37	1.38	9090	4453	4376	4288	4211	4123	4332	4167	48	1290	500	3090	5	1	9607672	424	-8.15	1.16	12	0.42	-541.00	3787.00	5510	20230609	-19.96	3705	20230516	19.03	4825	-8.60	20240108	3855	14.40	20240105	5510	-19.96	20230609	3705	19.03	20230516	1.24	N	290270	500	48 억	132879	N	N	N	N
65	20240220	090951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4365	65	2	1.51	36638305	8383	41.68	4350	4410	4345	5590	3010	4300	4370.55	1.38	3233	4453	4376	4288	4211	4123	4332	4167	48	1290	500	3090	5	1	9607672	419	-8.07	1.15	12	0.09	-541.00	3787.00	5510	20230609	-20.78	3705	20230516	17.81	4825	-9.53	20240108	3855	13.23	20240105	5510	-20.78	20230609	3705	17.81	20230516	1.24	N	290270	500	48 억	132879	N	N	N	N
66	20240219	160946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	10	2	0.23	86166495	20107	101.13	4360	4365	4200	5570	3005	4290	4285.40	1.36	2183	4450	4370	4320	4240	4190	4345	4215	48	1280	500	3080	5	1	9607672	413	-7.95	1.14	12	0.21	-541.00	3787.00	5510	20230609	-21.96	3705	20230516	16.06	4825	-10.88	20240108	3855	11.54	20240105	5510	-21.96	20230609	3705	16.06	20230516	1.21	N	290270	500	48 억	130886	N	N	N	N
67	20240219	150950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	10	2	0.23	82462995	19246	96.80	4360	4365	4200	5570	3005	4290	4284.68	1.36	1985	4450	4370	4320	4240	4190	4345	4215	48	1280	500	3080	5	1	9607672	413	-7.95	1.14	12	0.20	-541.00	3787.00	5510	20230609	-21.96	3705	20230516	16.06	4825	-10.88	20240108	3855	11.54	20240105	5510	-21.96	20230609	3705	16.06	20230516	1.21	N	290270	500	48 억	130886	N	N	N	N
68	20240219	140950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4305	15	2	0.35	75711400	17680	88.92	4360	4365	4200	5570	3005	4290	4282.32	1.36	1711	4450	4370	4320	4240	4190	4345	4215	48	1280	500	3080	5	1	9607672	414	-7.96	1.14	12	0.18	-541.00	3787.00	5510	20230609	-21.87	3705	20230516	16.19	4825	-10.78	20240108	3855	11.67	20240105	5510	-21.87	20230609	3705	16.19	20230516	1.21	N	290270	500	48 억	130886	N	N	N	N
69	20240219	130947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	20	2	0.47	72469285	16928	85.14	4360	4365	4200	5570	3005	4290	4281.03	1.36	1650	4450	4370	4320	4240	4190	4345	4215	48	1280	500	3080	5	1	9607672	414	-7.97	1.14	12	0.18	-541.00	3787.00	5510	20230609	-21.78	3705	20230516	16.33	4825	-10.67	20240108	3855	11.80	20240105	5510	-21.78	20230609	3705	16.33	20230516	1.21	N	290270	500	48 억	130886	N	N	N	N
70	20240219	120946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	10	2	0.23	68831785	16084	80.90	4360	4365	4200	5570	3005	4290	4279.52	1.36	1627	4450	4370	4320	4240	4190	4345	4215	48	1280	500	3080	5	1	9607672	413	-7.95	1.14	12	0.17	-541.00	3787.00	5510	20230609	-21.96	3705	20230516	16.06	4825	-10.88	20240108	3855	11.54	20240105	5510	-21.96	20230609	3705	16.06	20230516	1.21	N	290270	500	48 억	130886	N	N	N	N
71	20240219	110943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	10	2	0.23	65089280	15214	76.52	4360	4365	4200	5570	3005	4290	4278.25	1.36	1273	4450	4370	4320	4240	4190	4345	4215	48	1280	500	3080	5	1	9607672	413	-7.95	1.14	12	0.16	-541.00	3787.00	5510	20230609	-21.96	3705	20230516	16.06	4825	-10.88	20240108	3855	11.54	20240105	5510	-21.96	20230609	3705	16.06	20230516	1.21	N	290270	500	48 억	130886	N	N	N	N
72	20240219	100939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	0	3	0.00	56970880	13323	67.01	4360	4365	4200	5570	3005	4290	4276.13	1.36	1121	4450	4370	4320	4240	4190	4345	4215	48	1280	500	3080	5	1	9607672	412	-7.93	1.13	12	0.14	-541.00	3787.00	5510	20230609	-22.14	3705	20230516	15.79	4825	-11.09	20240108	3855	11.28	20240105	5510	-22.14	20230609	3705	15.79	20230516	1.21	N	290270	500	48 억	130886	N	N	N	N
73	20240219	090941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4330	40	2	0.93	41221810	9655	48.56	4360	4365	4200	5570	3005	4290	4269.48	1.36	-73	4450	4370	4320	4240	4190	4345	4215	48	1280	500	3080	5	1	9607672	416	-8.00	1.14	12	0.10	-541.00	3787.00	5510	20230609	-21.42	3705	20230516	16.87	4825	-10.26	20240108	3855	12.32	20240105	5510	-21.42	20230609	3705	16.87	20230516	1.21	N	290270	500	48 억	130886	N	N	N	N
74	20240216	160933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4290	-50	5	-1.15	81729900	19032	85.70	4400	4400	4270	5640	3040	4340	4294.34	1.36	-178	4456	4397	4351	4292	4246	4375	4270	48	1300	500	3120	5	1	9607672	412	-7.93	1.13	12	0.20	-541.00	3787.00	5510	20230609	-22.14	3705	20230516	15.79	4825	-11.09	20240108	3855	11.28	20240105	5510	-22.14	20230609	3705	15.79	20230516	1.19	N	290270	500	48 억	131064	N	N	N	N
75	20240216	150941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	-55	5	-1.27	80232245	18683	84.13	4400	4400	4270	5640	3040	4340	4294.40	1.36	-177	4456	4397	4351	4292	4246	4375	4270	48	1300	500	3120	5	1	9607672	412	-7.92	1.13	12	0.19	-541.00	3787.00	5510	20230609	-22.23	3705	20230516	15.65	4825	-11.19	20240108	3855	11.15	20240105	5510	-22.23	20230609	3705	15.65	20230516	1.19	N	290270	500	48 억	131064	N	N	N	N
76	20240216	140944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4275	-65	5	-1.50	67300450	15668	70.55	4400	4400	4270	5640	3040	4340	4295.41	1.36	-685	4456	4397	4351	4292	4246	4375	4270	48	1300	500	3120	5	1	9607672	411	-7.90	1.13	12	0.16	-541.00	3787.00	5510	20230609	-22.41	3705	20230516	15.38	4825	-11.40	20240108	3855	10.89	20240105	5510	-22.41	20230609	3705	15.38	20230516	1.19	N	290270	500	48 억	131064	N	N	N	N
77	20240216	130939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4275	-65	5	-1.50	60473360	14074	63.38	4400	4400	4270	5640	3040	4340	4296.81	1.36	-897	4456	4397	4351	4292	4246	4375	4270	48	1300	500	3120	5	1	9607672	411	-7.90	1.13	12	0.15	-541.00	3787.00	5510	20230609	-22.41	3705	20230516	15.38	4825	-11.40	20240108	3855	10.89	20240105	5510	-22.41	20230609	3705	15.38	20230516	1.19	N	290270	500	48 억	131064	N	N	N	N
78	20240216	120942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4285	-55	5	-1.27	54153710	12596	56.72	4400	4400	4280	5640	3040	4340	4299.28	1.36	-938	4456	4397	4351	4292	4246	4375	4270	48	1300	500	3120	5	1	9607672	412	-7.92	1.13	12	0.13	-541.00	3787.00	5510	20230609	-22.23	3705	20230516	15.65	4825	-11.19	20240108	3855	11.15	20240105	5510	-22.23	20230609	3705	15.65	20230516	1.19	N	290270	500	48 억	131064	N	N	N	N
79	20240216	110948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4305	-35	5	-0.81	36470730	8469	38.14	4400	4400	4285	5640	3040	4340	4306.38	1.36	-1225	4456	4397	4351	4292	4246	4375	4270	48	1300	500	3120	5	1	9607672	414	-7.96	1.14	12	0.09	-541.00	3787.00	5510	20230609	-21.87	3705	20230516	16.19	4825	-10.78	20240108	3855	11.67	20240105	5510	-21.87	20230609	3705	16.19	20230516	1.19	N	290270	500	48 억	131064	N	N	N	N
80	20240216	100941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	-30	5	-0.69	26559295	6162	27.75	4400	4400	4290	5640	3040	4340	4310.17	1.36	-1224	4456	4397	4351	4292	4246	4375	4270	48	1300	500	3120	5	1	9607672	414	-7.97	1.14	12	0.06	-541.00	3787.00	5510	20230609	-21.78	3705	20230516	16.33	4825	-10.67	20240108	3855	11.80	20240105	5510	-21.78	20230609	3705	16.33	20230516	1.19	N	290270	500	48 억	131064	N	N	N	N
81	20240216	090934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	-20	5	-0.46	2240530	515	2.32	4400	4400	4320	5640	3040	4340	4350.54	1.36	-310	4456	4397	4351	4292	4246	4375	4270	48	1300	500	3120	5	1	9607672	415	-7.99	1.14	12	0.01	-541.00	3787.00	5510	20230609	-21.60	3705	20230516	16.60	4825	-10.47	20240108	3855	12.06	20240105	5510	-21.60	20230609	3705	16.60	20230516	1.19	N	290270	500	48 억	131064	N	N	N	N
82	20240215	160933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	-10	5	-0.23	96201380	22205	68.73	4410	4410	4305	5650	3045	4350	4332.42	1.38	-1601	4493	4421	4348	4276	4203	4457	4312	48	1300	500	3130	5	1	9607672	417	-8.02	1.15	12	0.23	-541.00	3787.00	5510	20230609	-21.23	3705	20230516	17.14	4825	-10.05	20240108	3855	12.58	20240105	5510	-21.23	20230609	3705	17.14	20230516	1.19	N	290270	500	48 억	132665	N	N	N	N
83	20240215	150938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4315	-35	5	-0.80	88351075	20387	63.10	4410	4410	4305	5650	3045	4350	4333.70	1.38	-1642	4493	4421	4348	4276	4203	4457	4312	48	1300	500	3130	5	1	9607672	415	-7.98	1.14	12	0.21	-541.00	3787.00	5510	20230609	-21.69	3705	20230516	16.46	4825	-10.57	20240108	3855	11.93	20240105	5510	-21.69	20230609	3705	16.46	20230516	1.19	N	290270	500	48 억	132665	N	N	N	N
84	20240215	140932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4330	-20	5	-0.46	78474880	18105	56.04	4410	4410	4305	5650	3045	4350	4334.43	1.38	-1455	4493	4421	4348	4276	4203	4457	4312	48	1300	500	3130	5	1	9607672	416	-8.00	1.14	12	0.19	-541.00	3787.00	5510	20230609	-21.42	3705	20230516	16.87	4825	-10.26	20240108	3855	12.32	20240105	5510	-21.42	20230609	3705	16.87	20230516	1.19	N	290270	500	48 억	132665	N	N	N	N
85	20240215	130908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	-15	5	-0.34	59787655	13782	42.66	4410	4410	4305	5650	3045	4350	4338.10	1.38	-1480	4493	4421	4348	4276	4203	4457	4312	48	1300	500	3130	5	1	9607672	416	-8.01	1.14	12	0.14	-541.00	3787.00	5510	20230609	-21.32	3705	20230516	17.00	4825	-10.16	20240108	3855	12.45	20240105	5510	-21.32	20230609	3705	17.00	20230516	1.19	N	290270	500	48 억	132665	N	N	N	N
86	20240215	120932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	0	3	0.00	48063245	11078	34.29	4410	4410	4305	5650	3045	4350	4338.62	1.38	-1478	4493	4421	4348	4276	4203	4457	4312	48	1300	500	3130	5	1	9607672	418	-8.04	1.15	12	0.12	-541.00	3787.00	5510	20230609	-21.05	3705	20230516	17.41	4825	-9.84	20240108	3855	12.84	20240105	5510	-21.05	20230609	3705	17.41	20230516	1.19	N	290270	500	48 억	132665	N	N	N	N
87	20240215	110925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	0	3	0.00	45811190	10560	32.69	4410	4410	4305	5650	3045	4350	4338.18	1.38	-1514	4493	4421	4348	4276	4203	4457	4312	48	1300	500	3130	5	1	9607672	418	-8.04	1.15	12	0.11	-541.00	3787.00	5510	20230609	-21.05	3705	20230516	17.41	4825	-9.84	20240108	3855	12.84	20240105	5510	-21.05	20230609	3705	17.41	20230516	1.19	N	290270	500	48 억	132665	N	N	N	N
88	20240215	100925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4355	5	2	0.11	41003785	9455	29.27	4410	4410	4305	5650	3045	4350	4336.73	1.38	-1514	4493	4421	4348	4276	4203	4457	4312	48	1300	500	3130	5	1	9607672	418	-8.05	1.15	12	0.10	-541.00	3787.00	5510	20230609	-20.96	3705	20230516	17.54	4825	-9.74	20240108	3855	12.97	20240105	5510	-20.96	20230609	3705	17.54	20230516	1.19	N	290270	500	48 억	132665	N	N	N	N
89	20240215	090928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4375	25	2	0.57	231975	53	0.16	4410	4410	4330	5650	3045	4350	4376.89	1.38	2	4493	4421	4348	4276	4203	4457	4312	48	1300	500	3130	5	1	9607672	420	-8.09	1.16	12	0.00	-541.00	3787.00	5510	20230609	-20.60	3705	20230516	18.08	4825	-9.33	20240108	3855	13.49	20240105	5510	-20.60	20230609	3705	18.08	20230516	1.19	N	290270	500	48 억	132665	N	N	N	N
90	20240214	160922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	25	2	0.58	135988640	31485	51.69	4295	4420	4275	5620	3030	4325	4319.15	1.34	3616	4488	4406	4288	4206	4088	4447	4247	48	1295	500	3110	5	1	9607672	418	-8.04	1.15	12	0.33	-541.00	3787.00	5510	20230609	-21.05	3705	20230516	17.41	4825	-9.84	20240108	3855	12.84	20240105	5510	-21.05	20230609	3705	17.41	20230516	1.20	N	290270	500	48 억	129049	N	N	N	N
91	20240214	150924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	10	2	0.23	135142235	31290	51.37	4295	4420	4275	5620	3030	4325	4319.02	1.34	3537	4488	4406	4288	4206	4088	4447	4247	48	1295	500	3110	5	1	9607672	416	-8.01	1.14	12	0.33	-541.00	3787.00	5510	20230609	-21.32	3705	20230516	17.00	4825	-10.16	20240108	3855	12.45	20240105	5510	-21.32	20230609	3705	17.00	20230516	1.20	N	290270	500	48 억	129049	N	N	N	N
92	20240214	140920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	10	2	0.23	126058365	29195	47.93	4295	4420	4275	5620	3030	4325	4317.81	1.34	3442	4488	4406	4288	4206	4088	4447	4247	48	1295	500	3110	5	1	9607672	416	-8.01	1.14	12	0.30	-541.00	3787.00	5510	20230609	-21.32	3705	20230516	17.00	4825	-10.16	20240108	3855	12.45	20240105	5510	-21.32	20230609	3705	17.00	20230516	1.20	N	290270	500	48 억	129049	N	N	N	N
93	20240214	130923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4325	0	3	0.00	111927975	25937	42.58	4295	4420	4275	5620	3030	4325	4315.38	1.34	3161	4488	4406	4288	4206	4088	4447	4247	48	1295	500	3110	5	1	9607672	416	-7.99	1.14	12	0.27	-541.00	3787.00	5510	20230609	-21.51	3705	20230516	16.73	4825	-10.36	20240108	3855	12.19	20240105	5510	-21.51	20230609	3705	16.73	20230516	1.20	N	290270	500	48 억	129049	N	N	N	N
94	20240214	120915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4325	0	3	0.00	102843405	23836	39.13	4295	4420	4275	5620	3030	4325	4314.63	1.34	2809	4488	4406	4288	4206	4088	4447	4247	48	1295	500	3110	5	1	9607672	416	-7.99	1.14	12	0.25	-541.00	3787.00	5510	20230609	-21.51	3705	20230516	16.73	4825	-10.36	20240108	3855	12.19	20240105	5510	-21.51	20230609	3705	16.73	20230516	1.20	N	290270	500	48 억	129049	N	N	N	N
95	20240214	110920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4315	-10	5	-0.23	96191480	22296	36.60	4295	4420	4275	5620	3030	4325	4314.29	1.34	2804	4488	4406	4288	4206	4088	4447	4247	48	1295	500	3110	5	1	9607672	415	-7.98	1.14	12	0.23	-541.00	3787.00	5510	20230609	-21.69	3705	20230516	16.46	4825	-10.57	20240108	3855	11.93	20240105	5510	-21.69	20230609	3705	16.46	20230516	1.20	N	290270	500	48 억	129049	N	N	N	N
96	20240214	090912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4355	30	2	0.69	49055705	11372	18.67	4295	4420	4275	5620	3030	4325	4313.73	1.34	2894	4488	4406	4288	4206	4088	4447	4247	48	1295	500	3110	5	1	9607672	418	-8.05	1.15	12	0.12	-541.00	3787.00	5510	20230609	-20.96	3705	20230516	17.54	4825	-9.74	20240108	3855	12.97	20240105	5510	-20.96	20230609	3705	17.54	20230516	1.20	N	290270	500	48 억	129049	N	N	N	N
97	20240213	160910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4325	135	2	3.22	262518315	60803	228.62	4170	4370	4170	5440	2935	4190	4317.52	1.27	7392	4293	4241	4168	4116	4043	4267	4142	48	1250	500	3010	5	1	9607672	416	-7.99	1.14	12	0.63	-541.00	3787.00	5510	20230609	-21.51	3705	20230516	16.73	4825	-10.36	20240108	3855	12.19	20240105	5510	-21.51	20230609	3705	16.73	20230516	1.20	N	290270	500	48 억	121957	N	N	N	N
98	20240213	150909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4345	155	2	3.70	250815200	58101	218.46	4170	4370	4170	5440	2935	4190	4316.88	1.27	6982	4293	4241	4168	4116	4043	4267	4142	48	1250	500	3010	5	1	9607672	417	-8.03	1.15	12	0.60	-541.00	3787.00	5510	20230609	-21.14	3705	20230516	17.27	4825	-9.95	20240108	3855	12.71	20240105	5510	-21.14	20230609	3705	17.27	20230516	1.20	N	290270	500	48 억	121957	N	N	N	N
99	20240213	140918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	160	2	3.82	197957160	45941	172.74	4170	4370	4170	5440	2935	4190	4308.94	1.27	5802	4293	4241	4168	4116	4043	4267	4142	48	1250	500	3010	5	1	9607672	418	-8.04	1.15	12	0.48	-541.00	3787.00	5510	20230609	-21.05	3705	20230516	17.41	4825	-9.84	20240108	3855	12.84	20240105	5510	-21.05	20230609	3705	17.41	20230516	1.20	N	290270	500	48 억	121957	N	N	N	N
100	20240213	130906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4330	140	2	3.34	165569095	38485	144.70	4170	4370	4170	5440	2935	4190	4302.17	1.27	4072	4293	4241	4168	4116	4043	4267	4142	48	1250	500	3010	5	1	9607672	416	-8.00	1.14	12	0.40	-541.00	3787.00	5510	20230609	-21.42	3705	20230516	16.87	4825	-10.26	20240108	3855	12.32	20240105	5510	-21.42	20230609	3705	16.87	20230516	1.20	N	290270	500	48 억	121957	N	N	N	N
101	20240213	120916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	160	2	3.82	148094270	34457	129.56	4170	4370	4170	5440	2935	4190	4297.94	1.27	3885	4293	4241	4168	4116	4043	4267	4142	48	1250	500	3010	5	1	9607672	418	-8.04	1.15	12	0.36	-541.00	3787.00	5510	20230609	-21.05	3705	20230516	17.41	4825	-9.84	20240108	3855	12.84	20240105	5510	-21.05	20230609	3705	17.41	20230516	1.20	N	290270	500	48 억	121957	N	N	N	N
102	20240213	110939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4305	115	2	2.74	126655870	29510	110.96	4170	4370	4170	5440	2935	4190	4291.96	1.27	3599	4293	4241	4168	4116	4043	4267	4142	48	1250	500	3010	5	1	9607672	414	-7.96	1.14	12	0.31	-541.00	3787.00	5510	20230609	-21.87	3705	20230516	16.19	4825	-10.78	20240108	3855	11.67	20240105	5510	-21.87	20230609	3705	16.19	20230516	1.20	N	290270	500	48 억	121957	N	N	N	N
103	20240213	100757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4295	105	2	2.51	55675160	13125	49.35	4170	4315	4170	5440	2935	4190	4241.92	1.27	2258	4293	4241	4168	4116	4043	4267	4142	48	1250	500	3010	5	1	9607672	413	-7.94	1.13	12	0.14	-541.00	3787.00	5510	20230609	-22.05	3705	20230516	15.92	4825	-10.98	20240108	3855	11.41	20240105	5510	-22.05	20230609	3705	15.92	20230516	1.20	N	290270	500	48 억	121957	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History