KissMeData/053980/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	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	160526	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5490	-60	5	-1.08	754359590	135791	23.71	5490	5850	5440	7210	3890	5550	5555.30	0.79	19383	6436	5992	5746	5302	5056	5870	5180	95	1660	500	3990	10	1	18982783	1042	12.34	1.44	12	0.72	445.00	3808.00	6998	20230427	-21.55	4257	20230327	28.96	6190	-11.31	20240228	4910	11.81	20240112	7480	-26.60	20230427	4550	20.66	20230327	2.84	N	053980	500	94 억	150205	N	N	N	N
3	20240229	150528	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5520	-30	5	-0.54	724029330	130277	22.75	5490	5850	5440	7210	3890	5550	5557.62	0.79	18327	6436	5992	5746	5302	5056	5870	5180	95	1660	500	3990	10	1	18982783	1048	12.40	1.45	12	0.69	445.00	3808.00	6998	20230427	-21.12	4257	20230327	29.67	6190	-10.82	20240228	4910	12.42	20240112	7480	-26.20	20230427	4550	21.32	20230327	2.84	N	053980	500	94 억	150205	N	N	N	N
4	20240229	140528	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5500	-50	5	-0.90	555672180	99636	17.40	5490	5850	5440	7210	3890	5550	5577.04	0.79	5880	6436	5992	5746	5302	5056	5870	5180	95	1660	500	3990	10	1	18982783	1044	12.36	1.44	12	0.52	445.00	3808.00	6998	20230427	-21.41	4257	20230327	29.20	6190	-11.15	20240228	4910	12.02	20240112	7480	-26.47	20230427	4550	20.88	20230327	2.84	N	053980	500	94 억	150205	N	N	N	N
5	20240229	130528	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5550	0	3	0.00	254261990	45991	8.03	5490	5610	5440	7210	3890	5550	5528.49	0.79	2918	6436	5992	5746	5302	5056	5870	5180	95	1660	500	3990	10	1	18982783	1054	12.47	1.46	12	0.24	445.00	3808.00	6998	20230427	-20.69	4257	20230327	30.37	6190	-10.34	20240228	4910	13.03	20240112	7480	-25.80	20230427	4550	21.98	20230327	2.84	N	053980	500	94 억	150205	N	N	N	N
6	20240229	120527	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5580	30	2	0.54	229701170	41566	7.26	5490	5610	5440	7210	3890	5550	5526.14	0.79	632	6436	5992	5746	5302	5056	5870	5180	95	1660	500	3990	10	1	18982783	1059	12.54	1.47	12	0.22	445.00	3808.00	6998	20230427	-20.26	4257	20230327	31.08	6190	-9.85	20240228	4910	13.65	20240112	7480	-25.40	20230427	4550	22.64	20230327	2.84	N	053980	500	94 억	150205	N	N	N	N
7	20240229	110529	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5530	-20	5	-0.36	165318550	29997	5.24	5490	5580	5440	7210	3890	5550	5511.08	0.79	590	6436	5992	5746	5302	5056	5870	5180	95	1660	500	3990	10	1	18982783	1050	12.43	1.45	12	0.16	445.00	3808.00	6998	20230427	-20.98	4257	20230327	29.90	6190	-10.66	20240228	4910	12.63	20240112	7480	-26.07	20230427	4550	21.54	20230327	2.84	N	053980	500	94 억	150205	N	N	N	N
8	20240229	100528	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5570	20	2	0.36	110313760	20029	3.50	5490	5580	5440	7210	3890	5550	5507.56	0.79	839	6436	5992	5746	5302	5056	5870	5180	95	1660	500	3990	10	1	18982783	1057	12.52	1.46	12	0.11	445.00	3808.00	6998	20230427	-20.41	4257	20230327	30.84	6190	-10.02	20240228	4910	13.44	20240112	7480	-25.53	20230427	4550	22.42	20230327	2.84	N	053980	500	94 억	150205	N	N	N	N
9	20240229	090527	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5500	-50	5	-0.90	37643560	6879	1.20	5490	5510	5440	7210	3890	5550	5471.49	0.79	-28	6436	5992	5746	5302	5056	5870	5180	95	1660	500	3990	10	1	18982783	1044	12.36	1.44	12	0.04	445.00	3808.00	6998	20230427	-21.41	4257	20230327	29.20	6190	-11.15	20240228	4910	12.02	20240112	7480	-26.47	20230427	4550	20.88	20230327	2.84	N	053980	500	94 억	150205	N	N	N	N
10	20240228	160457	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5550	-220	5	-3.81	3301529740	568968	686.26	5990	6190	5500	7500	4040	5770	5802.75	1.12	-56887	5976	5872	5806	5702	5636	5840	5670	95	1730	500	4150	10	1	18982783	1054	12.47	1.46	12	3.00	445.00	3808.00	6998	20230427	-20.69	4257	20230327	30.37	6190	-10.34	20240228	4910	13.03	20240112	7480	-25.80	20230427	4550	21.98	20230327	2.85	N	053980	500	94 억	212450	N	N	N	N
11	20240228	150457	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5590	-180	5	-3.12	3188202180	548594	661.69	5990	6190	5500	7500	4040	5770	5811.59	1.12	-59395	5976	5872	5806	5702	5636	5840	5670	95	1730	500	4150	10	1	18982783	1061	12.56	1.47	12	2.89	445.00	3808.00	6998	20230427	-20.12	4257	20230327	31.31	6190	-9.69	20240228	4910	13.85	20240112	7480	-25.27	20230427	4550	22.86	20230327	2.85	N	053980	500	94 억	212450	N	N	N	N
12	20240228	140528	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5610	-160	5	-2.77	3062979890	526256	634.75	5990	6190	5500	7500	4040	5770	5820.32	1.12	-60208	5976	5872	5806	5702	5636	5840	5670	95	1730	500	4150	10	1	18982783	1065	12.61	1.47	12	2.77	445.00	3808.00	6998	20230427	-19.83	4257	20230327	31.78	6190	-9.37	20240228	4910	14.26	20240112	7480	-25.00	20230427	4550	23.30	20230327	2.85	N	053980	500	94 억	212450	N	N	N	N
13	20240228	130529	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5570	-200	5	-3.47	2981246930	511660	617.14	5990	6190	5500	7500	4040	5770	5826.62	1.12	-60583	5976	5872	5806	5702	5636	5840	5670	95	1730	500	4150	10	1	18982783	1057	12.52	1.46	12	2.70	445.00	3808.00	6998	20230427	-20.41	4257	20230327	30.84	6190	-10.02	20240228	4910	13.44	20240112	7480	-25.53	20230427	4550	22.42	20230327	2.85	N	053980	500	94 억	212450	N	N	N	N
14	20240228	120529	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5580	-190	5	-3.29	2945666730	505272	609.44	5990	6190	5500	7500	4040	5770	5829.86	1.12	-59547	5976	5872	5806	5702	5636	5840	5670	95	1730	500	4150	10	1	18982783	1059	12.54	1.47	12	2.66	445.00	3808.00	6998	20230427	-20.26	4257	20230327	31.08	6190	-9.85	20240228	4910	13.65	20240112	7480	-25.40	20230427	4550	22.64	20230327	2.85	N	053980	500	94 억	212450	N	N	N	N
15	20240228	110506	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5560	-210	5	-3.64	2730875580	466554	562.74	5990	6190	5550	7500	4040	5770	5853.29	1.12	-48108	5976	5872	5806	5702	5636	5840	5670	95	1730	500	4150	10	1	18982783	1055	12.49	1.46	12	2.46	445.00	3808.00	6998	20230427	-20.55	4257	20230327	30.61	6190	-10.18	20240228	4910	13.24	20240112	7480	-25.67	20230427	4550	22.20	20230327	2.85	N	053980	500	94 억	212450	N	N	N	N
16	20240228	100526	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5710	-60	5	-1.04	2312234460	392007	472.82	5990	6190	5660	7500	4040	5770	5898.45	1.12	-49843	5976	5872	5806	5702	5636	5840	5670	95	1730	500	4150	10	1	18982783	1084	12.83	1.50	12	2.07	445.00	3808.00	6998	20230427	-18.41	4257	20230327	34.13	6190	-7.75	20240228	4910	16.29	20240112	7480	-23.66	20230427	4550	25.49	20230327	2.85	N	053980	500	94 억	212450	N	N	N	N
17	20240228	090528	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5910	140	2	2.43	1220407020	203520	245.48	5990	6190	5810	7500	4040	5770	5996.50	1.12	-1370	5976	5872	5806	5702	5636	5840	5670	95	1730	500	4150	10	1	18982783	1122	13.28	1.55	12	1.07	445.00	3808.00	6998	20230427	-15.55	4257	20230327	38.83	6190	-4.52	20240228	4910	20.37	20240112	7480	-20.99	20230427	4550	29.89	20230327	2.85	N	053980	500	94 억	212450	N	N	N	N
18	20240227	160527	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5770	20	2	0.35	456343420	78538	258.80	5800	5910	5740	7470	4030	5750	5812.62	1.11	2451	5850	5800	5750	5700	5650	5775	5675	95	1720	500	4140	10	1	18982783	1095	12.97	1.52	12	0.41	445.00	3808.00	6998	20230427	-17.55	4257	20230327	35.54	6080	-5.10	20240221	4910	17.52	20240112	7480	-22.86	20230427	4550	26.81	20230327	2.87	N	053980	500	94 억	209999	N	N	N	N
19	20240227	150529	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5790	40	2	0.70	407024630	69993	230.64	5800	5910	5740	7470	4030	5750	5815.24	1.11	1747	5850	5800	5750	5700	5650	5775	5675	95	1720	500	4140	10	1	18982783	1099	13.01	1.52	12	0.37	445.00	3808.00	6998	20230427	-17.26	4257	20230327	36.01	6080	-4.77	20240221	4910	17.92	20240112	7480	-22.59	20230427	4550	27.25	20230327	2.87	N	053980	500	94 억	209999	N	N	N	N
20	20240227	140526	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5790	40	2	0.70	397361920	68321	225.13	5800	5910	5740	7470	4030	5750	5816.13	1.11	2196	5850	5800	5750	5700	5650	5775	5675	95	1720	500	4140	10	1	18982783	1099	13.01	1.52	12	0.36	445.00	3808.00	6998	20230427	-17.26	4257	20230327	36.01	6080	-4.77	20240221	4910	17.92	20240112	7480	-22.59	20230427	4550	27.25	20230327	2.87	N	053980	500	94 억	209999	N	N	N	N
21	20240227	130450	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5800	50	2	0.87	391890730	67375	222.02	5800	5910	5740	7470	4030	5750	5816.58	1.11	2361	5850	5800	5750	5700	5650	5775	5675	95	1720	500	4140	10	1	18982783	1101	13.03	1.52	12	0.35	445.00	3808.00	6998	20230427	-17.12	4257	20230327	36.25	6080	-4.61	20240221	4910	18.13	20240112	7480	-22.46	20230427	4550	27.47	20230327	2.87	N	053980	500	94 억	209999	N	N	N	N
22	20240227	120530	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5780	30	2	0.52	378707890	65088	214.48	5800	5910	5740	7470	4030	5750	5818.42	1.11	1201	5850	5800	5750	5700	5650	5775	5675	95	1720	500	4140	10	1	18982783	1097	12.99	1.52	12	0.34	445.00	3808.00	6998	20230427	-17.40	4257	20230327	35.78	6080	-4.93	20240221	4910	17.72	20240112	7480	-22.73	20230427	4550	27.03	20230327	2.87	N	053980	500	94 억	209999	N	N	N	N
23	20240227	110527	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5810	60	2	1.04	300960340	51629	170.13	5800	5910	5750	7470	4030	5750	5829.33	1.11	463	5850	5800	5750	5700	5650	5775	5675	95	1720	500	4140	10	1	18982783	1103	13.06	1.53	12	0.27	445.00	3808.00	6998	20230427	-16.98	4257	20230327	36.48	6080	-4.44	20240221	4910	18.33	20240112	7480	-22.33	20230427	4550	27.69	20230327	2.87	N	053980	500	94 억	209999	N	N	N	N
24	20240227	100525	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5850	100	2	1.74	205819510	35329	116.42	5800	5910	5750	7470	4030	5750	5825.85	1.11	913	5850	5800	5750	5700	5650	5775	5675	95	1720	500	4140	10	1	18982783	1110	13.15	1.54	12	0.19	445.00	3808.00	6998	20230427	-16.40	4257	20230327	37.42	6080	-3.78	20240221	4910	19.14	20240112	7480	-21.79	20230427	4550	28.57	20230327	2.87	N	053980	500	94 억	209999	N	N	N	N
25	20240227	090526	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5810	60	2	1.04	30590230	5278	17.39	5800	5810	5760	7470	4030	5750	5796.02	1.11	-2837	5850	5800	5750	5700	5650	5775	5675	95	1720	500	4140	10	1	18982783	1103	13.06	1.53	12	0.03	445.00	3808.00	6998	20230427	-16.98	4257	20230327	36.48	6080	-4.44	20240221	4910	18.33	20240112	7480	-22.33	20230427	4550	27.69	20230327	2.87	N	053980	500	94 억	209999	N	N	N	N
26	20240226	160525	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5750	-40	5	-0.69	172748320	30104	60.15	5760	5800	5700	7520	4060	5790	5738.36	1.07	6314	5963	5876	5813	5726	5663	5845	5695	95	1730	500	4160	10	1	18982783	1092	12.92	1.51	12	0.16	445.00	3808.00	6998	20230427	-17.83	4257	20230327	35.07	6080	-5.43	20240221	4910	17.11	20240112	7480	-23.13	20230427	4550	26.37	20230327	2.78	N	053980	500	94 억	203637	N	N	N	N
27	20240226	150524	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5780	-10	5	-0.17	144376640	25167	50.28	5760	5800	5700	7520	4060	5790	5736.74	1.07	6614	5963	5876	5813	5726	5663	5845	5695	95	1730	500	4160	10	1	18982783	1097	12.99	1.52	12	0.13	445.00	3808.00	6998	20230427	-17.40	4257	20230327	35.78	6080	-4.93	20240221	4910	17.72	20240112	7480	-22.73	20230427	4550	27.03	20230327	2.78	N	053980	500	94 억	203637	N	N	N	N
28	20240226	140524	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5730	-60	5	-1.04	129472830	22572	45.10	5760	5800	5700	7520	4060	5790	5735.99	1.07	6623	5963	5876	5813	5726	5663	5845	5695	95	1730	500	4160	10	1	18982783	1088	12.88	1.50	12	0.12	445.00	3808.00	6998	20230427	-18.12	4257	20230327	34.60	6080	-5.76	20240221	4910	16.70	20240112	7480	-23.40	20230427	4550	25.93	20230327	2.78	N	053980	500	94 억	203637	N	N	N	N
29	20240226	130522	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5750	-40	5	-0.69	126672730	22084	44.12	5760	5800	5700	7520	4060	5790	5735.95	1.07	6468	5963	5876	5813	5726	5663	5845	5695	95	1730	500	4160	10	1	18982783	1092	12.92	1.51	12	0.12	445.00	3808.00	6998	20230427	-17.83	4257	20230327	35.07	6080	-5.43	20240221	4910	17.11	20240112	7480	-23.13	20230427	4550	26.37	20230327	2.78	N	053980	500	94 억	203637	N	N	N	N
30	20240226	120521	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5790	0	3	0.00	114849610	20022	40.00	5760	5800	5700	7520	4060	5790	5736.17	1.07	6479	5963	5876	5813	5726	5663	5845	5695	95	1730	500	4160	10	1	18982783	1099	13.01	1.52	12	0.11	445.00	3808.00	6998	20230427	-17.26	4257	20230327	36.01	6080	-4.77	20240221	4910	17.92	20240112	7480	-22.59	20230427	4550	27.25	20230327	2.78	N	053980	500	94 억	203637	N	N	N	N
31	20240226	110520	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5780	-10	5	-0.17	91376990	15955	31.88	5760	5790	5700	7520	4060	5790	5727.17	1.07	5628	5963	5876	5813	5726	5663	5845	5695	95	1730	500	4160	10	1	18982783	1097	12.99	1.52	12	0.08	445.00	3808.00	6998	20230427	-17.40	4257	20230327	35.78	6080	-4.93	20240221	4910	17.72	20240112	7480	-22.73	20230427	4550	27.03	20230327	2.78	N	053980	500	94 억	203637	N	N	N	N
32	20240226	100518	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5780	-10	5	-0.17	78007880	13638	27.25	5760	5790	5700	7520	4060	5790	5719.89	1.07	3579	5963	5876	5813	5726	5663	5845	5695	95	1730	500	4160	10	1	18982783	1097	12.99	1.52	12	0.07	445.00	3808.00	6998	20230427	-17.40	4257	20230327	35.78	6080	-4.93	20240221	4910	17.72	20240112	7480	-22.73	20230427	4550	27.03	20230327	2.78	N	053980	500	94 억	203637	N	N	N	N
33	20240226	090517	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5730	-60	5	-1.04	10797470	1880	3.76	5760	5770	5730	7520	4060	5790	5743.34	1.07	423	5963	5876	5813	5726	5663	5845	5695	95	1730	500	4160	10	1	18982783	1088	12.88	1.50	12	0.01	445.00	3808.00	6998	20230427	-18.12	4257	20230327	34.60	6080	-5.76	20240221	4910	16.70	20240112	7480	-23.40	20230427	4550	25.93	20230327	2.78	N	053980	500	94 억	203637	N	N	N	N
34	20240223	160520	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5790	-90	5	-1.53	282957040	48877	62.84	5900	5900	5750	7640	4120	5880	5789.17	1.09	-3591	6073	5976	5863	5766	5653	6025	5815	95	1760	500	4230	10	1	18982783	1099	13.01	1.52	12	0.26	445.00	3808.00	6998	20230427	-17.26	4257	20230327	36.01	6080	-4.77	20240221	4910	17.92	20240112	7480	-22.59	20230427	4550	27.25	20230327	2.75	N	053980	500	94 억	207228	N	N	N	N
35	20240223	150518	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5800	-80	5	-1.36	279265220	48241	62.02	5900	5900	5750	7640	4120	5880	5788.96	1.09	-3553	6073	5976	5863	5766	5653	6025	5815	95	1760	500	4230	10	1	18982783	1101	13.03	1.52	12	0.25	445.00	3808.00	6998	20230427	-17.12	4257	20230327	36.25	6080	-4.61	20240221	4910	18.13	20240112	7480	-22.46	20230427	4550	27.47	20230327	2.75	N	053980	500	94 억	207228	N	N	N	N
36	20240223	140517	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5800	-80	5	-1.36	226055660	39021	50.17	5900	5900	5760	7640	4120	5880	5793.18	1.09	-2815	6073	5976	5863	5766	5653	6025	5815	95	1760	500	4230	10	1	18982783	1101	13.03	1.52	12	0.21	445.00	3808.00	6998	20230427	-17.12	4257	20230327	36.25	6080	-4.61	20240221	4910	18.13	20240112	7480	-22.46	20230427	4550	27.47	20230327	2.75	N	053980	500	94 억	207228	N	N	N	N
37	20240223	130516	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5790	-90	5	-1.53	199518030	34434	44.27	5900	5900	5760	7640	4120	5880	5794.22	1.09	-3074	6073	5976	5863	5766	5653	6025	5815	95	1760	500	4230	10	1	18982783	1099	13.01	1.52	12	0.18	445.00	3808.00	6998	20230427	-17.26	4257	20230327	36.01	6080	-4.77	20240221	4910	17.92	20240112	7480	-22.59	20230427	4550	27.25	20230327	2.75	N	053980	500	94 억	207228	N	N	N	N
38	20240223	120515	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5800	-80	5	-1.36	176217080	30406	39.09	5900	5900	5760	7640	4120	5880	5795.47	1.09	-1387	6073	5976	5863	5766	5653	6025	5815	95	1760	500	4230	10	1	18982783	1101	13.03	1.52	12	0.16	445.00	3808.00	6998	20230427	-17.12	4257	20230327	36.25	6080	-4.61	20240221	4910	18.13	20240112	7480	-22.46	20230427	4550	27.47	20230327	2.75	N	053980	500	94 억	207228	N	N	N	N
39	20240223	110512	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5810	-70	5	-1.19	154972250	26739	34.38	5900	5900	5760	7640	4120	5880	5795.74	1.09	-807	6073	5976	5863	5766	5653	6025	5815	95	1760	500	4230	10	1	18982783	1103	13.06	1.53	12	0.14	445.00	3808.00	6998	20230427	-16.98	4257	20230327	36.48	6080	-4.44	20240221	4910	18.33	20240112	7480	-22.33	20230427	4550	27.69	20230327	2.75	N	053980	500	94 억	207228	N	N	N	N
40	20240223	100510	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5800	-80	5	-1.36	135455400	23379	30.06	5900	5900	5760	7640	4120	5880	5793.89	1.09	-1311	6073	5976	5863	5766	5653	6025	5815	95	1760	500	4230	10	1	18982783	1101	13.03	1.52	12	0.12	445.00	3808.00	6998	20230427	-17.12	4257	20230327	36.25	6080	-4.61	20240221	4910	18.13	20240112	7480	-22.46	20230427	4550	27.47	20230327	2.75	N	053980	500	94 억	207228	N	N	N	N
41	20240223	090513	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5830	-50	5	-0.85	6103140	1045	1.34	5900	5900	5820	7640	4120	5880	5840.33	1.09	-901	6073	5976	5863	5766	5653	6025	5815	95	1760	500	4230	10	1	18982783	1107	13.10	1.53	12	0.01	445.00	3808.00	6998	20230427	-16.69	4257	20230327	36.95	6080	-4.11	20240221	4910	18.74	20240112	7480	-22.06	20230427	4550	28.13	20230327	2.75	N	053980	500	94 억	207228	N	N	N	N
42	20240222	160506	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5880	80	2	1.38	453432170	77507	37.11	5800	5960	5750	7540	4060	5800	5850.21	1.14	-8875	6206	6002	5876	5672	5546	5940	5610	95	1740	500	4170	10	1	18982783	1116	13.21	1.54	12	0.41	445.00	3808.00	6998	20230427	-15.98	4257	20230327	38.13	6080	-3.29	20240221	4910	19.76	20240112	7480	-21.39	20230427	4550	29.23	20230327	2.73	N	053980	500	94 억	215757	N	N	N	N
43	20240222	150515	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5840	40	2	0.69	440443070	75284	36.05	5800	5960	5750	7540	4060	5800	5850.42	1.14	-8816	6206	6002	5876	5672	5546	5940	5610	95	1740	500	4170	10	1	18982783	1109	13.12	1.53	12	0.40	445.00	3808.00	6998	20230427	-16.55	4257	20230327	37.19	6080	-3.95	20240221	4910	18.94	20240112	7480	-21.93	20230427	4550	28.35	20230327	2.73	N	053980	500	94 억	215757	N	N	N	N
44	20240222	140513	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5890	90	2	1.55	370680960	63349	30.33	5800	5960	5750	7540	4060	5800	5851.41	1.14	-7558	6206	6002	5876	5672	5546	5940	5610	95	1740	500	4170	10	1	18982783	1118	13.24	1.55	12	0.33	445.00	3808.00	6998	20230427	-15.83	4257	20230327	38.36	6080	-3.12	20240221	4910	19.96	20240112	7480	-21.26	20230427	4550	29.45	20230327	2.73	N	053980	500	94 억	215757	N	N	N	N
45	20240222	130504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5890	90	2	1.55	344805720	58958	28.23	5800	5960	5750	7540	4060	5800	5848.33	1.14	-7113	6206	6002	5876	5672	5546	5940	5610	95	1740	500	4170	10	1	18982783	1118	13.24	1.55	12	0.31	445.00	3808.00	6998	20230427	-15.83	4257	20230327	38.36	6080	-3.12	20240221	4910	19.96	20240112	7480	-21.26	20230427	4550	29.45	20230327	2.73	N	053980	500	94 억	215757	N	N	N	N
46	20240222	120511	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5890	90	2	1.55	276316600	47329	22.66	5800	5960	5750	7540	4060	5800	5838.21	1.14	-4988	6206	6002	5876	5672	5546	5940	5610	95	1740	500	4170	10	1	18982783	1118	13.24	1.55	12	0.25	445.00	3808.00	6998	20230427	-15.83	4257	20230327	38.36	6080	-3.12	20240221	4910	19.96	20240112	7480	-21.26	20230427	4550	29.45	20230327	2.73	N	053980	500	94 억	215757	N	N	N	N
47	20240222	110507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5890	90	2	1.55	208270620	35759	17.12	5800	5960	5750	7540	4060	5800	5824.29	1.14	-3541	6206	6002	5876	5672	5546	5940	5610	95	1740	500	4170	10	1	18982783	1118	13.24	1.55	12	0.19	445.00	3808.00	6998	20230427	-15.83	4257	20230327	38.36	6080	-3.12	20240221	4910	19.96	20240112	7480	-21.26	20230427	4550	29.45	20230327	2.73	N	053980	500	94 억	215757	N	N	N	N
48	20240222	100504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5830	30	2	0.52	110460310	19114	9.15	5800	5870	5750	7540	4060	5800	5779.03	1.14	-946	6206	6002	5876	5672	5546	5940	5610	95	1740	500	4170	10	1	18982783	1107	13.10	1.53	12	0.10	445.00	3808.00	6998	20230427	-16.69	4257	20230327	36.95	6080	-4.11	20240221	4910	18.74	20240112	7480	-22.06	20230427	4550	28.13	20230327	2.73	N	053980	500	94 억	215757	N	N	N	N
49	20240222	090512	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5810	10	2	0.17	17478310	3016	1.44	5800	5820	5780	7540	4060	5800	5795.20	1.14	-973	6206	6002	5876	5672	5546	5940	5610	95	1740	500	4170	10	1	18982783	1103	13.06	1.53	12	0.02	445.00	3808.00	6998	20230427	-16.98	4257	20230327	36.48	6080	-4.44	20240221	4910	18.33	20240112	7480	-22.33	20230427	4550	27.69	20230327	2.73	N	053980	500	94 억	215757	N	N	N	N
50	20240221	160508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5800	-80	5	-1.36	1213362140	204670	204.22	5950	6080	5750	7640	4120	5880	5928.50	1.43	-54469	6013	5946	5813	5746	5613	5980	5780	95	1760	500	4230	10	1	18982783	1101	13.03	1.52	12	1.08	445.00	3808.00	6998	20230427	-17.12	4257	20230327	36.25	6080	-4.61	20240221	4910	18.13	20240112	7480	-22.46	20230427	4550	27.47	20230327	2.69	N	053980	500	94 억	270684	N	N	N	N
51	20240221	150504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5800	-80	5	-1.36	1177102500	198393	197.96	5950	6080	5770	7640	4120	5880	5933.28	1.43	-54383	6013	5946	5813	5746	5613	5980	5780	95	1760	500	4230	10	1	18982783	1101	13.03	1.52	12	1.05	445.00	3808.00	6998	20230427	-17.12	4257	20230327	36.25	6080	-4.61	20240221	4910	18.13	20240112	7480	-22.46	20230427	4550	27.47	20230327	2.69	N	053980	500	94 억	270684	N	N	N	N
52	20240221	140505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5800	-80	5	-1.36	1114111680	187522	187.11	5950	6080	5780	7640	4120	5880	5941.35	1.43	-52195	6013	5946	5813	5746	5613	5980	5780	95	1760	500	4230	10	1	18982783	1101	13.03	1.52	12	0.99	445.00	3808.00	6998	20230427	-17.12	4257	20230327	36.25	6080	-4.61	20240221	4910	18.13	20240112	7480	-22.46	20230427	4550	27.47	20230327	2.69	N	053980	500	94 억	270684	N	N	N	N
53	20240221	130505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5850	-30	5	-0.51	995002590	167001	166.64	5950	6080	5810	7640	4120	5880	5958.23	1.43	-50647	6013	5946	5813	5746	5613	5980	5780	95	1760	500	4230	10	1	18982783	1110	13.15	1.54	12	0.88	445.00	3808.00	6998	20230427	-16.40	4257	20230327	37.42	6080	-3.78	20240221	4910	19.14	20240112	7480	-21.79	20230427	4550	28.57	20230327	2.69	N	053980	500	94 억	270684	N	N	N	N
54	20240221	120505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5860	-20	5	-0.34	902856430	151222	150.89	5950	6080	5810	7640	4120	5880	5970.61	1.43	-45110	6013	5946	5813	5746	5613	5980	5780	95	1760	500	4230	10	1	18982783	1112	13.17	1.54	12	0.80	445.00	3808.00	6998	20230427	-16.26	4257	20230327	37.66	6080	-3.62	20240221	4910	19.35	20240112	7480	-21.66	20230427	4550	28.79	20230327	2.69	N	053980	500	94 억	270684	N	N	N	N
55	20240221	110510	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5870	-10	5	-0.17	840313740	140511	140.20	5950	6080	5820	7640	4120	5880	5980.66	1.43	-42316	6013	5946	5813	5746	5613	5980	5780	95	1760	500	4230	10	1	18982783	1114	13.19	1.54	12	0.74	445.00	3808.00	6998	20230427	-16.12	4257	20230327	37.89	6080	-3.45	20240221	4910	19.55	20240112	7480	-21.52	20230427	4550	29.01	20230327	2.69	N	053980	500	94 억	270684	N	N	N	N
56	20240221	100503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5910	30	2	0.51	744233820	124158	123.89	5950	6080	5890	7640	4120	5880	5994.57	1.43	-32914	6013	5946	5813	5746	5613	5980	5780	95	1760	500	4230	10	1	18982783	1122	13.28	1.55	12	0.65	445.00	3808.00	6998	20230427	-15.55	4257	20230327	38.83	6080	-2.80	20240221	4910	20.37	20240112	7480	-20.99	20230427	4550	29.89	20230327	2.69	N	053980	500	94 억	270684	N	N	N	N
57	20240221	090503	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5980	100	2	1.70	338632040	56245	56.12	5950	6080	5940	7640	4120	5880	6021.54	1.43	-17892	6013	5946	5813	5746	5613	5980	5780	95	1760	500	4230	10	1	18982783	1135	13.44	1.57	12	0.30	445.00	3808.00	6998	20230427	-14.55	4257	20230327	40.47	6080	-1.64	20240221	4910	21.79	20240112	7480	-20.05	20230427	4550	31.43	20230327	2.69	N	053980	500	94 억	270684	N	N	N	N
58	20240220	160458	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5880	150	2	2.62	563671560	97279	91.50	5780	5880	5680	7440	4020	5730	5794.33	1.44	-3528	5970	5850	5740	5620	5510	5795	5565	95	1710	500	4120	10	1	18982783	1116	13.21	1.54	12	0.51	445.00	3808.00	6998	20230427	-15.98	4257	20230327	38.13	5880	0.00	20240220	4910	19.76	20240112	7480	-21.39	20230427	4550	29.23	20230327	2.67	N	053980	500	94 억	273928	N	N	N	N
59	20240220	150501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5850	120	2	2.09	516550730	89246	83.94	5780	5870	5680	7440	4020	5730	5787.94	1.44	-3157	5970	5850	5740	5620	5510	5795	5565	95	1710	500	4120	10	1	18982783	1110	13.15	1.54	12	0.47	445.00	3808.00	6998	20230427	-16.40	4257	20230327	37.42	5870	-0.34	20240220	4910	19.14	20240112	7480	-21.79	20230427	4550	28.57	20230327	2.67	N	053980	500	94 억	273928	N	N	N	N
60	20240220	140502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5850	120	2	2.09	424852280	73551	69.18	5780	5870	5680	7440	4020	5730	5776.30	1.44	-3010	5970	5850	5740	5620	5510	5795	5565	95	1710	500	4120	10	1	18982783	1110	13.15	1.54	12	0.39	445.00	3808.00	6998	20230427	-16.40	4257	20230327	37.42	5870	-0.34	20240220	4910	19.14	20240112	7480	-21.79	20230427	4550	28.57	20230327	2.67	N	053980	500	94 억	273928	N	N	N	N
61	20240220	130502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5790	60	2	1.05	256568100	44639	41.99	5780	5800	5680	7440	4020	5730	5747.62	1.44	-4027	5970	5850	5740	5620	5510	5795	5565	95	1710	500	4120	10	1	18982783	1099	13.01	1.52	12	0.24	445.00	3808.00	6998	20230427	-17.26	4257	20230327	36.01	5860	-1.19	20240219	4910	17.92	20240112	7480	-22.59	20230427	4550	27.25	20230327	2.67	N	053980	500	94 억	273928	N	N	N	N
62	20240220	120459	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5760	30	2	0.52	185026860	32267	30.35	5780	5780	5680	7440	4020	5730	5734.24	1.44	-3745	5970	5850	5740	5620	5510	5795	5565	95	1710	500	4120	10	1	18982783	1093	12.94	1.51	12	0.17	445.00	3808.00	6998	20230427	-17.69	4257	20230327	35.31	5860	-1.71	20240219	4910	17.31	20240112	7480	-22.99	20230427	4550	26.59	20230327	2.67	N	053980	500	94 억	273928	N	N	N	N
63	20240220	110458	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5720	-10	5	-0.17	119926600	20931	19.69	5780	5780	5680	7440	4020	5730	5729.62	1.44	-2127	5970	5850	5740	5620	5510	5795	5565	95	1710	500	4120	10	1	18982783	1086	12.85	1.50	12	0.11	445.00	3808.00	6998	20230427	-18.26	4257	20230327	34.37	5860	-2.39	20240219	4910	16.50	20240112	7480	-23.53	20230427	4550	25.71	20230327	2.67	N	053980	500	94 억	273928	N	N	N	N
64	20240220	100451	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5750	20	2	0.35	90909970	15862	14.92	5780	5780	5680	7440	4020	5730	5731.31	1.44	1024	5970	5850	5740	5620	5510	5795	5565	95	1710	500	4120	10	1	18982783	1092	12.92	1.51	12	0.08	445.00	3808.00	6998	20230427	-17.83	4257	20230327	35.07	5860	-1.88	20240219	4910	17.11	20240112	7480	-23.13	20230427	4550	26.37	20230327	2.67	N	053980	500	94 억	273928	N	N	N	N
65	20240220	090502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5700	-30	5	-0.52	10926090	1911	1.80	5780	5780	5690	7440	4020	5730	5717.47	1.44	-767	5970	5850	5740	5620	5510	5795	5565	95	1710	500	4120	10	1	18982783	1082	12.81	1.50	12	0.01	445.00	3808.00	6998	20230427	-18.55	4257	20230327	33.90	5860	-2.73	20240219	4910	16.09	20240112	7480	-23.80	20230427	4550	25.27	20230327	2.67	N	053980	500	94 억	273928	N	N	N	N
66	20240219	160501	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5730	10	2	0.17	608209320	105822	106.09	5780	5860	5630	7430	4010	5720	5747.48	1.56	-21951	5853	5786	5653	5586	5453	5820	5620	95	1710	500	4110	10	1	18982783	1088	12.88	1.50	12	0.56	445.00	3808.00	6998	20230427	-18.12	4257	20230327	34.60	5860	-2.22	20240219	4910	16.70	20240112	7480	-23.40	20230427	4550	25.93	20230327	2.70	N	053980	500	94 억	295845	N	N	N	N
67	20240219	150504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5720	0	3	0.00	598970460	104208	104.47	5780	5860	5630	7430	4010	5720	5747.84	1.56	-21767	5853	5786	5653	5586	5453	5820	5620	95	1710	500	4110	10	1	18982783	1086	12.85	1.50	12	0.55	445.00	3808.00	6998	20230427	-18.26	4257	20230327	34.37	5860	-2.39	20240219	4910	16.50	20240112	7480	-23.53	20230427	4550	25.71	20230327	2.70	N	053980	500	94 억	295845	N	N	N	N
68	20240219	140504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5720	0	3	0.00	541769760	94220	94.45	5780	5860	5630	7430	4010	5720	5750.05	1.56	-22880	5853	5786	5653	5586	5453	5820	5620	95	1710	500	4110	10	1	18982783	1086	12.85	1.50	12	0.50	445.00	3808.00	6998	20230427	-18.26	4257	20230327	34.37	5860	-2.39	20240219	4910	16.50	20240112	7480	-23.53	20230427	4550	25.71	20230327	2.70	N	053980	500	94 억	295845	N	N	N	N
69	20240219	130502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5700	-20	5	-0.35	525568250	91378	91.61	5780	5860	5630	7430	4010	5720	5751.58	1.56	-22636	5853	5786	5653	5586	5453	5820	5620	95	1710	500	4110	10	1	18982783	1082	12.81	1.50	12	0.48	445.00	3808.00	6998	20230427	-18.55	4257	20230327	33.90	5860	-2.73	20240219	4910	16.09	20240112	7480	-23.80	20230427	4550	25.27	20230327	2.70	N	053980	500	94 억	295845	N	N	N	N
70	20240219	120502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5690	-30	5	-0.52	493054110	85661	85.87	5780	5860	5630	7430	4010	5720	5755.88	1.56	-19422	5853	5786	5653	5586	5453	5820	5620	95	1710	500	4110	10	1	18982783	1080	12.79	1.49	12	0.45	445.00	3808.00	6998	20230427	-18.69	4257	20230327	33.66	5860	-2.90	20240219	4910	15.89	20240112	7480	-23.93	20230427	4550	25.05	20230327	2.70	N	053980	500	94 억	295845	N	N	N	N
71	20240219	110502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5690	-30	5	-0.52	453381530	78646	78.84	5780	5860	5670	7430	4010	5720	5764.84	1.56	-17794	5853	5786	5653	5586	5453	5820	5620	95	1710	500	4110	10	1	18982783	1080	12.79	1.49	12	0.41	445.00	3808.00	6998	20230427	-18.69	4257	20230327	33.66	5860	-2.90	20240219	4910	15.89	20240112	7480	-23.93	20230427	4550	25.05	20230327	2.70	N	053980	500	94 억	295845	N	N	N	N
72	20240219	100456	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5740	20	2	0.35	360037750	62275	62.43	5780	5860	5720	7430	4010	5720	5781.42	1.56	-11566	5853	5786	5653	5586	5453	5820	5620	95	1710	500	4110	10	1	18982783	1090	12.90	1.51	12	0.33	445.00	3808.00	6998	20230427	-17.98	4257	20230327	34.84	5860	-2.05	20240219	4910	16.90	20240112	7480	-23.26	20230427	4550	26.15	20230327	2.70	N	053980	500	94 억	295845	N	N	N	N
73	20240219	090500	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5830	110	2	1.92	113192810	19553	19.60	5780	5860	5730	7430	4010	5720	5789.03	1.56	203	5853	5786	5653	5586	5453	5820	5620	95	1710	500	4110	10	1	18982783	1107	13.10	1.53	12	0.10	445.00	3808.00	6998	20230427	-16.69	4257	20230327	36.95	5860	-0.51	20240219	4910	18.74	20240112	7480	-22.06	20230427	4550	28.13	20230327	2.70	N	053980	500	94 억	295845	N	N	N	N
74	20240216	160457	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5720	190	2	3.44	512661880	91088	176.59	5530	5720	5520	7180	3880	5530	5627.99	1.45	21283	5656	5592	5546	5482	5436	5625	5515	95	1650	500	3980	10	1	18982783	1086	12.85	1.50	12	0.48	445.00	3808.00	6998	20230427	-18.26	4257	20230327	34.37	5720	0.00	20240216	4910	16.50	20240112	7480	-23.53	20230427	4550	25.71	20230327	2.68	N	053980	500	94 억	274596	N	N	N	N
75	20240216	150459	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5710	180	2	3.25	433930750	77271	149.80	5530	5720	5520	7180	3880	5530	5615.70	1.45	20620	5656	5592	5546	5482	5436	5625	5515	95	1650	500	3980	10	1	18982783	1084	12.83	1.50	12	0.41	445.00	3808.00	6998	20230427	-18.41	4257	20230327	34.13	5720	-0.17	20240216	4910	16.29	20240112	7480	-23.66	20230427	4550	25.49	20230327	2.68	N	053980	500	94 억	274596	N	N	N	N
76	20240216	140502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5640	110	2	1.99	282765360	50616	98.13	5530	5670	5520	7180	3880	5530	5586.48	1.45	17620	5656	5592	5546	5482	5436	5625	5515	95	1650	500	3980	10	1	18982783	1071	12.67	1.48	12	0.27	445.00	3808.00	6998	20230427	-19.41	4257	20230327	32.49	5670	0.00	20240214	4910	14.87	20240112	7480	-24.60	20230427	4550	23.96	20230327	2.68	N	053980	500	94 억	274596	N	N	N	N
77	20240216	130456	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5560	30	2	0.54	188326490	33785	65.50	5530	5630	5520	7180	3880	5530	5574.26	1.45	11523	5656	5592	5546	5482	5436	5625	5515	95	1650	500	3980	10	1	18982783	1055	12.49	1.46	12	0.18	445.00	3808.00	6998	20230427	-20.55	4257	20230327	30.61	5670	-1.94	20240214	4910	13.24	20240112	7480	-25.67	20230427	4550	22.20	20230327	2.68	N	053980	500	94 억	274596	N	N	N	N
78	20240216	120459	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5590	60	2	1.08	120515630	21593	41.86	5530	5630	5520	7180	3880	5530	5581.24	1.45	3329	5656	5592	5546	5482	5436	5625	5515	95	1650	500	3980	10	1	18982783	1061	12.56	1.47	12	0.11	445.00	3808.00	6998	20230427	-20.12	4257	20230327	31.31	5670	-1.41	20240214	4910	13.85	20240112	7480	-25.27	20230427	4550	22.86	20230327	2.68	N	053980	500	94 억	274596	N	N	N	N
79	20240216	110500	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5610	80	2	1.45	100167910	17950	34.80	5530	5630	5520	7180	3880	5530	5580.38	1.45	4002	5656	5592	5546	5482	5436	5625	5515	95	1650	500	3980	10	1	18982783	1065	12.61	1.47	12	0.09	445.00	3808.00	6998	20230427	-19.83	4257	20230327	31.78	5670	-1.06	20240214	4910	14.26	20240112	7480	-25.00	20230427	4550	23.30	20230327	2.68	N	053980	500	94 억	274596	N	N	N	N
80	20240216	100457	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5570	40	2	0.72	55177360	9888	19.17	5530	5630	5520	7180	3880	5530	5580.23	1.45	-630	5656	5592	5546	5482	5436	5625	5515	95	1650	500	3980	10	1	18982783	1057	12.52	1.46	12	0.05	445.00	3808.00	6998	20230427	-20.41	4257	20230327	30.84	5670	-1.76	20240214	4910	13.44	20240112	7480	-25.53	20230427	4550	22.42	20230327	2.68	N	053980	500	94 억	274596	N	N	N	N
81	20240216	090452	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5550	20	2	0.36	3563090	643	1.25	5530	5550	5530	7180	3880	5530	5541.35	1.45	338	5656	5592	5546	5482	5436	5625	5515	95	1650	500	3980	10	1	18982783	1054	12.47	1.46	12	0.00	445.00	3808.00	6998	20230427	-20.69	4257	20230327	30.37	5670	-2.12	20240214	4910	13.03	20240112	7480	-25.80	20230427	4550	21.98	20230327	2.68	N	053980	500	94 억	274596	N	N	N	N
82	20240215	160456	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5530	30	2	0.55	286729010	51574	32.72	5520	5610	5500	7150	3850	5500	5559.57	1.44	400	5806	5652	5516	5362	5226	5730	5440	95	1650	500	3960	10	1	18982783	1050	12.43	1.45	12	0.27	445.00	3808.00	6998	20230427	-20.98	4257	20230327	29.90	5670	-2.47	20240214	4910	12.63	20240112	7480	-26.07	20230427	4550	21.54	20230327	2.67	N	053980	500	94 억	274161	N	N	N	N
83	20240215	150459	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5530	30	2	0.55	270965870	48721	30.91	5520	5610	5500	7150	3850	5500	5561.58	1.44	84	5806	5652	5516	5362	5226	5730	5440	95	1650	500	3960	10	1	18982783	1050	12.43	1.45	12	0.26	445.00	3808.00	6998	20230427	-20.98	4257	20230327	29.90	5670	-2.47	20240214	4910	12.63	20240112	7480	-26.07	20230427	4550	21.54	20230327	2.67	N	053980	500	94 억	274161	N	N	N	N
84	20240215	140455	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5540	40	2	0.73	255146580	45861	29.09	5520	5610	5500	7150	3850	5500	5563.48	1.44	-71	5806	5652	5516	5362	5226	5730	5440	95	1650	500	3960	10	1	18982783	1052	12.45	1.45	12	0.24	445.00	3808.00	6998	20230427	-20.83	4257	20230327	30.14	5670	-2.29	20240214	4910	12.83	20240112	7480	-25.94	20230427	4550	21.76	20230327	2.67	N	053980	500	94 억	274161	N	N	N	N
85	20240215	130452	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5550	50	2	0.91	226068230	40599	25.75	5520	5610	5500	7150	3850	5500	5568.32	1.44	-2533	5806	5652	5516	5362	5226	5730	5440	95	1650	500	3960	10	1	18982783	1054	12.47	1.46	12	0.21	445.00	3808.00	6998	20230427	-20.69	4257	20230327	30.37	5670	-2.12	20240214	4910	13.03	20240112	7480	-25.80	20230427	4550	21.98	20230327	2.67	N	053980	500	94 억	274161	N	N	N	N
86	20240215	120455	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5570	70	2	1.27	191559890	34386	21.81	5520	5610	5500	7150	3850	5500	5570.87	1.44	-3679	5806	5652	5516	5362	5226	5730	5440	95	1650	500	3960	10	1	18982783	1057	12.52	1.46	12	0.18	445.00	3808.00	6998	20230427	-20.41	4257	20230327	30.84	5670	-1.76	20240214	4910	13.44	20240112	7480	-25.53	20230427	4550	22.42	20230327	2.67	N	053980	500	94 억	274161	N	N	N	N
87	20240215	110452	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5580	80	2	1.45	177875900	31925	20.25	5520	5610	5500	7150	3850	5500	5571.68	1.44	-4010	5806	5652	5516	5362	5226	5730	5440	95	1650	500	3960	10	1	18982783	1059	12.54	1.47	12	0.17	445.00	3808.00	6998	20230427	-20.26	4257	20230327	31.08	5670	-1.59	20240214	4910	13.65	20240112	7480	-25.40	20230427	4550	22.64	20230327	2.67	N	053980	500	94 억	274161	N	N	N	N
88	20240215	100452	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5600	100	2	1.82	107541540	19284	12.23	5520	5610	5500	7150	3850	5500	5576.72	1.44	-5488	5806	5652	5516	5362	5226	5730	5440	95	1650	500	3960	10	1	18982783	1063	12.58	1.47	12	0.10	445.00	3808.00	6998	20230427	-19.98	4257	20230327	31.55	5670	-1.23	20240214	4910	14.05	20240112	7480	-25.13	20230427	4550	23.08	20230327	2.67	N	053980	500	94 억	274161	N	N	N	N
89	20240215	090452	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5560	60	2	1.09	55132880	9869	6.26	5520	5610	5500	7150	3850	5500	5586.47	1.44	-6870	5806	5652	5516	5362	5226	5730	5440	95	1650	500	3960	10	1	18982783	1055	12.49	1.46	12	0.05	445.00	3808.00	6998	20230427	-20.55	4257	20230327	30.61	5670	-1.94	20240214	4910	13.24	20240112	7480	-25.67	20230427	4550	22.20	20230327	2.67	N	053980	500	94 억	274161	N	N	N	N
90	20240214	160449	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5500	50	2	0.92	871937850	156728	204.13	5450	5670	5380	7080	3820	5450	5563.38	1.34	21219	5530	5490	5420	5380	5310	5510	5400	95	1630	500	3920	10	1	18982783	1044	12.36	1.44	12	0.83	445.00	3808.00	6998	20230427	-21.41	4257	20230327	29.20	5670	-3.00	20240214	4910	12.02	20240112	7480	-26.47	20230427	4550	20.88	20230327	2.69	N	053980	500	94 억	254062	N	N	N	N
91	20240214	150450	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5570	120	2	2.20	801471690	143930	187.46	5450	5670	5380	7080	3820	5450	5568.48	1.34	15536	5530	5490	5420	5380	5310	5510	5400	95	1630	500	3920	10	1	18982783	1057	12.52	1.46	12	0.76	445.00	3808.00	6998	20230427	-20.41	4257	20230327	30.84	5670	-1.76	20240214	4910	13.44	20240112	7480	-25.53	20230427	4550	22.42	20230327	2.69	N	053980	500	94 억	254062	N	N	N	N
92	20240214	140448	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5620	170	2	3.12	727104870	130604	170.10	5450	5670	5380	7080	3820	5450	5567.25	1.34	17763	5530	5490	5420	5380	5310	5510	5400	95	1630	500	3920	10	1	18982783	1067	12.63	1.48	12	0.69	445.00	3808.00	6998	20230427	-19.69	4257	20230327	32.02	5670	-0.88	20240214	4910	14.46	20240112	7480	-24.87	20230427	4550	23.52	20230327	2.69	N	053980	500	94 억	254062	N	N	N	N
93	20240214	130450	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5650	200	2	3.67	621665280	111932	145.78	5450	5670	5380	7080	3820	5450	5553.95	1.34	17981	5530	5490	5420	5380	5310	5510	5400	95	1630	500	3920	10	1	18982783	1073	12.70	1.48	12	0.59	445.00	3808.00	6998	20230427	-19.26	4257	20230327	32.72	5670	-0.35	20240214	4910	15.07	20240112	7480	-24.47	20230427	4550	24.18	20230327	2.69	N	053980	500	94 억	254062	N	N	N	N
94	20240214	120446	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5590	140	2	2.57	455205950	82309	107.20	5450	5620	5380	7080	3820	5450	5530.45	1.34	13505	5530	5490	5420	5380	5310	5510	5400	95	1630	500	3920	10	1	18982783	1061	12.56	1.47	12	0.43	445.00	3808.00	6998	20230427	-20.12	4257	20230327	31.31	5630	-0.71	20240104	4910	13.85	20240112	7480	-25.27	20230427	4550	22.86	20230327	2.69	N	053980	500	94 억	254062	N	N	N	N
95	20240214	110452	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5570	120	2	2.20	361687420	65592	85.43	5450	5610	5380	7080	3820	5450	5514.20	1.34	8616	5530	5490	5420	5380	5310	5510	5400	95	1630	500	3920	10	1	18982783	1057	12.52	1.46	12	0.35	445.00	3808.00	6998	20230427	-20.41	4257	20230327	30.84	5630	-1.07	20240104	4910	13.44	20240112	7480	-25.53	20230427	4550	22.42	20230327	2.69	N	053980	500	94 억	254062	N	N	N	N
96	20240214	090444	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5450	0	3	0.00	5373220	986	1.28	5450	5450	5420	7080	3820	5450	5449.51	1.34	-297	5530	5490	5420	5380	5310	5510	5400	95	1630	500	3920	10	1	18982783	1035	12.25	1.43	12	0.01	445.00	3808.00	6998	20230427	-22.12	4257	20230327	28.02	5630	-3.20	20240104	4910	11.00	20240112	7480	-27.14	20230427	4550	19.78	20230327	2.69	N	053980	500	94 억	254062	N	N	N	N
97	20240213	160445	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5450	90	2	1.68	415315710	76780	150.49	5370	5460	5350	6960	3760	5360	5409.16	1.17	32451	5446	5402	5356	5312	5266	5425	5335	95	1600	500	3850	10	1	18982783	1035	12.25	1.43	12	0.40	445.00	3808.00	6998	20230427	-22.12	4257	20230327	28.02	5630	-3.20	20240104	4910	11.00	20240112	7480	-27.14	20230427	4550	19.78	20230327	2.68	N	053980	500	94 억	221379	N	N	N	N
98	20240213	150443	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5440	80	2	1.49	393656890	72803	142.69	5370	5450	5350	6960	3760	5360	5407.15	1.17	31429	5446	5402	5356	5312	5266	5425	5335	95	1600	500	3850	10	1	18982783	1033	12.22	1.43	12	0.38	445.00	3808.00	6998	20230427	-22.26	4257	20230327	27.79	5630	-3.37	20240104	4910	10.79	20240112	7480	-27.27	20230427	4550	19.56	20230327	2.68	N	053980	500	94 억	221379	N	N	N	N
99	20240213	140450	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5400	40	2	0.75	322414510	59703	117.02	5370	5440	5350	6960	3760	5360	5400.31	1.17	23682	5446	5402	5356	5312	5266	5425	5335	95	1600	500	3850	10	1	18982783	1025	12.13	1.42	12	0.31	445.00	3808.00	6998	20230427	-22.84	4257	20230327	26.85	5630	-4.09	20240104	4910	9.98	20240112	7480	-27.81	20230427	4550	18.68	20230327	2.68	N	053980	500	94 억	221379	N	N	N	N
100	20240213	130445	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5430	70	2	1.31	274192960	50780	99.53	5370	5440	5350	6960	3760	5360	5399.63	1.17	22567	5446	5402	5356	5312	5266	5425	5335	95	1600	500	3850	10	1	18982783	1031	12.20	1.43	12	0.27	445.00	3808.00	6998	20230427	-22.41	4257	20230327	27.55	5630	-3.55	20240104	4910	10.59	20240112	7480	-27.41	20230427	4550	19.34	20230327	2.68	N	053980	500	94 억	221379	N	N	N	N
101	20240213	120449	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5410	50	2	0.93	227077220	42081	82.48	5370	5440	5350	6960	3760	5360	5396.19	1.17	17186	5446	5402	5356	5312	5266	5425	5335	95	1600	500	3850	10	1	18982783	1027	12.16	1.42	12	0.22	445.00	3808.00	6998	20230427	-22.69	4257	20230327	27.08	5630	-3.91	20240104	4910	10.18	20240112	7480	-27.67	20230427	4550	18.90	20230327	2.68	N	053980	500	94 억	221379	N	N	N	N
102	20240213	110448	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5390	30	2	0.56	183249250	33952	66.55	5370	5440	5350	6960	3760	5360	5397.30	1.17	14348	5446	5402	5356	5312	5266	5425	5335	95	1600	500	3850	10	1	18982783	1023	12.11	1.42	12	0.18	445.00	3808.00	6998	20230427	-22.98	4257	20230327	26.61	5630	-4.26	20240104	4910	9.78	20240112	7480	-27.94	20230427	4550	18.46	20230327	2.68	N	053980	500	94 억	221379	N	N	N	N
103	20240213	100405	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	5400	40	2	0.75	84597970	15695	30.76	5370	5420	5350	6960	3760	5360	5390.12	1.17	5880	5446	5402	5356	5312	5266	5425	5335	95	1600	500	3850	10	1	18982783	1025	12.13	1.42	12	0.08	445.00	3808.00	6998	20230427	-22.84	4257	20230327	26.85	5630	-4.09	20240104	4910	9.98	20240112	7480	-27.81	20230427	4550	18.68	20230327	2.68	N	053980	500	94 억	221379	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History