KissMeData/094860/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	newHighLowPriceClassCode	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	160713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2200	-80	5	-3.51	223104800	101005	78.11	2320	2320	2165	2960	1600	2280	2208.82	19.38	-26882	2390	2335	2235	2180	2080	2362	2207	107	680	500	1590	5	1	21399569	471	-18.64	1.18	12	0.47	-118.00	1863.00	3175	20230417	-30.71	1370	20231114	60.58	2795	-21.29	20240219	1704	29.11	20240207	2795	-21.29	20240219	274	702.92	20231114	0.71	N	094860	500	106 억	4146368	N	N	N	N
3	20240229	150716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2165	-115	5	-5.04	211460250	95685	74.00	2320	2320	2165	2960	1600	2280	2209.93	19.38	-23666	2390	2335	2235	2180	2080	2362	2207	107	680	500	1590	5	1	21399569	463	-18.35	1.16	12	0.45	-118.00	1863.00	3175	20230417	-31.81	1370	20231114	58.03	2795	-22.54	20240219	1704	27.05	20240207	2795	-22.54	20240219	274	690.15	20231114	0.71	N	094860	500	106 억	4146368	N	N	N	N
4	20240229	140717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2195	-85	5	-3.73	167874630	75704	58.55	2320	2320	2180	2960	1600	2280	2217.48	19.38	-18675	2390	2335	2235	2180	2080	2362	2207	107	680	500	1590	5	1	21399569	470	-18.60	1.18	12	0.35	-118.00	1863.00	3175	20230417	-30.87	1370	20231114	60.22	2795	-21.47	20240219	1704	28.81	20240207	2795	-21.47	20240219	274	701.09	20231114	0.71	N	094860	500	106 억	4146368	N	N	N	N
5	20240229	130715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2225	-55	5	-2.41	125491235	56522	43.71	2320	2320	2180	2960	1600	2280	2220.17	19.38	-16104	2390	2335	2235	2180	2080	2362	2207	107	680	500	1590	5	1	21399569	476	-18.86	1.19	12	0.26	-118.00	1863.00	3175	20230417	-29.92	1370	20231114	62.41	2795	-20.39	20240219	1704	30.58	20240207	2795	-20.39	20240219	274	712.04	20231114	0.71	N	094860	500	106 억	4146368	N	N	N	N
6	20240229	120715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2205	-75	5	-3.29	103185885	46430	35.91	2320	2320	2180	2960	1600	2280	2222.34	19.38	-13583	2390	2335	2235	2180	2080	2362	2207	107	680	500	1590	5	1	21399569	472	-18.69	1.18	12	0.22	-118.00	1863.00	3175	20230417	-30.55	1370	20231114	60.95	2795	-21.11	20240219	1704	29.40	20240207	2795	-21.11	20240219	274	704.74	20231114	0.71	N	094860	500	106 억	4146368	N	N	N	N
7	20240229	110716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2185	-95	5	-4.17	78700715	35257	27.27	2320	2320	2180	2960	1600	2280	2232.14	19.38	-12818	2390	2335	2235	2180	2080	2362	2207	107	680	500	1590	5	1	21399569	468	-18.52	1.17	12	0.16	-118.00	1863.00	3175	20230417	-31.18	1370	20231114	59.49	2795	-21.82	20240219	1704	28.23	20240207	2795	-21.82	20240219	274	697.45	20231114	0.71	N	094860	500	106 억	4146368	N	N	N	N
8	20240229	100717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2220	-60	5	-2.63	53984480	24056	18.60	2320	2320	2210	2960	1600	2280	2244.05	19.38	-10858	2390	2335	2235	2180	2080	2362	2207	107	680	500	1590	5	1	21399569	475	-18.81	1.19	12	0.11	-118.00	1863.00	3175	20230417	-30.08	1370	20231114	62.04	2795	-20.57	20240219	1704	30.28	20240207	2795	-20.57	20240219	274	710.22	20231114	0.71	N	094860	500	106 억	4146368	N	N	N	N
9	20240229	090715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2250	-30	5	-1.32	10717715	4697	3.63	2320	2320	2245	2960	1600	2280	2281.84	19.38	-2167	2390	2335	2235	2180	2080	2362	2207	107	680	500	1590	5	1	21399569	481	-19.07	1.21	12	0.02	-118.00	1863.00	3175	20230417	-29.13	1370	20231114	64.23	2795	-19.50	20240219	1704	32.04	20240207	2795	-19.50	20240219	274	721.17	20231114	0.71	N	094860	500	106 억	4146368	N	N	N	N
10	20240228	160634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	60	2	2.70	280992780	127146	67.29	2145	2290	2135	2885	1555	2220	2209.61	19.38	-5361	2390	2305	2205	2120	2020	2255	2070	107	665	500	1550	5	1	21399569	488	-19.32	1.22	12	0.59	-118.00	1863.00	3175	20230417	-28.19	1370	20231114	66.42	2795	-18.43	20240219	1704	33.80	20240207	2795	-18.43	20240219	274	732.12	20231114	0.73	N	094860	500	106 억	4148149	N	N	N	N
11	20240228	150634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2275	55	2	2.48	269291115	122002	64.56	2145	2290	2135	2885	1555	2220	2207.27	19.38	-5035	2390	2305	2205	2120	2020	2255	2070	107	665	500	1550	5	1	21399569	487	-19.28	1.22	12	0.57	-118.00	1863.00	3175	20230417	-28.35	1370	20231114	66.06	2795	-18.60	20240219	1704	33.51	20240207	2795	-18.60	20240219	274	730.29	20231114	0.73	N	094860	500	106 억	4148149	N	N	N	N
12	20240228	140714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2260	40	2	1.80	246534125	111991	59.27	2145	2290	2135	2885	1555	2220	2201.37	19.38	-5233	2390	2305	2205	2120	2020	2255	2070	107	665	500	1550	5	1	21399569	484	-19.15	1.21	12	0.52	-118.00	1863.00	3175	20230417	-28.82	1370	20231114	64.96	2795	-19.14	20240219	1704	32.63	20240207	2795	-19.14	20240219	274	724.82	20231114	0.73	N	094860	500	106 억	4148149	N	N	N	N
13	20240228	130715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2190	-30	5	-1.35	165123750	75922	40.18	2145	2230	2135	2885	1555	2220	2174.91	19.38	-2095	2390	2305	2205	2120	2020	2255	2070	107	665	500	1550	5	1	21399569	469	-18.56	1.18	12	0.35	-118.00	1863.00	3175	20230417	-31.02	1370	20231114	59.85	2795	-21.65	20240219	1704	28.52	20240207	2795	-21.65	20240219	274	699.27	20231114	0.73	N	094860	500	106 억	4148149	N	N	N	N
14	20240228	120716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2185	-35	5	-1.58	136131520	62809	33.24	2145	2215	2135	2885	1555	2220	2167.39	19.38	4137	2390	2305	2205	2120	2020	2255	2070	107	665	500	1550	5	1	21399569	468	-18.52	1.17	12	0.29	-118.00	1863.00	3175	20230417	-31.18	1370	20231114	59.49	2795	-21.82	20240219	1704	28.23	20240207	2795	-21.82	20240219	274	697.45	20231114	0.73	N	094860	500	106 억	4148149	N	N	N	N
15	20240228	110646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2190	-30	5	-1.35	134188175	61920	32.77	2145	2215	2135	2885	1555	2220	2167.12	19.38	4477	2390	2305	2205	2120	2020	2255	2070	107	665	500	1550	5	1	21399569	469	-18.56	1.18	12	0.29	-118.00	1863.00	3175	20230417	-31.02	1370	20231114	59.85	2795	-21.65	20240219	1704	28.52	20240207	2795	-21.65	20240219	274	699.27	20231114	0.73	N	094860	500	106 억	4148149	N	N	N	N
16	20240228	100713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2190	-30	5	-1.35	120934270	55857	29.56	2145	2215	2135	2885	1555	2220	2165.07	19.38	7828	2390	2305	2205	2120	2020	2255	2070	107	665	500	1550	5	1	21399569	469	-18.56	1.18	12	0.26	-118.00	1863.00	3175	20230417	-31.02	1370	20231114	59.85	2795	-21.65	20240219	1704	28.52	20240207	2795	-21.65	20240219	274	699.27	20231114	0.73	N	094860	500	106 억	4148149	N	N	N	N
17	20240228	090717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2200	-20	5	-0.90	52047510	24214	12.81	2145	2200	2140	2885	1555	2220	2149.48	19.38	9119	2390	2305	2205	2120	2020	2255	2070	107	665	500	1550	5	1	21399569	471	-18.64	1.18	12	0.11	-118.00	1863.00	3175	20230417	-30.71	1370	20231114	60.58	2795	-21.29	20240219	1704	29.11	20240207	2795	-21.29	20240219	274	702.92	20231114	0.73	N	094860	500	106 억	4148149	N	N	N	N
18	20240227	160714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2220	-65	5	-2.84	408672030	188019	106.42	2285	2290	2105	2970	1600	2285	2172.95	19.42	-8469	2355	2320	2265	2230	2175	2292	2202	107	685	500	1590	5	1	21399569	475	-18.81	1.19	12	0.88	-118.00	1863.00	3175	20230417	-30.08	1370	20231114	62.04	2795	-20.57	20240219	1704	30.28	20240207	2795	-20.57	20240219	274	710.22	20231114	0.83	N	094860	500	106 억	4156804	N	N	N	N
19	20240227	150717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2175	-110	5	-4.81	343961330	158506	89.72	2285	2290	2105	2970	1600	2285	2170.02	19.42	-9089	2355	2320	2265	2230	2175	2292	2202	107	685	500	1590	5	1	21399569	465	-18.43	1.17	12	0.74	-118.00	1863.00	3175	20230417	-31.50	1370	20231114	58.76	2795	-22.18	20240219	1704	27.64	20240207	2795	-22.18	20240219	274	693.80	20231114	0.83	N	094860	500	106 억	4156804	N	N	N	N
20	20240227	140713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2175	-110	5	-4.81	316431425	145764	82.51	2285	2290	2105	2970	1600	2285	2170.85	19.42	-11074	2355	2320	2265	2230	2175	2292	2202	107	685	500	1590	5	1	21399569	465	-18.43	1.17	12	0.68	-118.00	1863.00	3175	20230417	-31.50	1370	20231114	58.76	2795	-22.18	20240219	1704	27.64	20240207	2795	-22.18	20240219	274	693.80	20231114	0.83	N	094860	500	106 억	4156804	N	N	N	N
21	20240227	130636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2160	-125	5	-5.47	229206130	104992	59.43	2285	2290	2130	2970	1600	2285	2183.08	19.42	-13522	2355	2320	2265	2230	2175	2292	2202	107	685	500	1590	5	1	21399569	462	-18.31	1.16	12	0.49	-118.00	1863.00	3175	20230417	-31.97	1370	20231114	57.66	2795	-22.72	20240219	1704	26.76	20240207	2795	-22.72	20240219	274	688.32	20231114	0.83	N	094860	500	106 억	4156804	N	N	N	N
22	20240227	120716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2170	-115	5	-5.03	205647920	94043	53.23	2285	2290	2130	2970	1600	2285	2186.74	19.42	-13377	2355	2320	2265	2230	2175	2292	2202	107	685	500	1590	5	1	21399569	464	-18.39	1.16	12	0.44	-118.00	1863.00	3175	20230417	-31.65	1370	20231114	58.39	2795	-22.36	20240219	1704	27.35	20240207	2795	-22.36	20240219	274	691.97	20231114	0.83	N	094860	500	106 억	4156804	N	N	N	N
23	20240227	110715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2160	-125	5	-5.47	188601580	86137	48.76	2285	2290	2130	2970	1600	2285	2189.55	19.42	-11947	2355	2320	2265	2230	2175	2292	2202	107	685	500	1590	5	1	21399569	462	-18.31	1.16	12	0.40	-118.00	1863.00	3175	20230417	-31.97	1370	20231114	57.66	2795	-22.72	20240219	1704	26.76	20240207	2795	-22.72	20240219	274	688.32	20231114	0.83	N	094860	500	106 억	4156804	N	N	N	N
24	20240227	100711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2200	-85	5	-3.72	149478205	68065	38.53	2285	2290	2130	2970	1600	2285	2196.11	19.42	-10302	2355	2320	2265	2230	2175	2292	2202	107	685	500	1590	5	1	21399569	471	-18.64	1.18	12	0.32	-118.00	1863.00	3175	20230417	-30.71	1370	20231114	60.58	2795	-21.29	20240219	1704	29.11	20240207	2795	-21.29	20240219	274	702.92	20231114	0.83	N	094860	500	106 억	4156804	N	N	N	N
25	20240227	090714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2195	-90	5	-3.94	35228075	15874	8.99	2285	2285	2195	2970	1600	2285	2219.23	19.42	813	2355	2320	2265	2230	2175	2292	2202	107	685	500	1590	5	1	21399569	470	-18.60	1.18	12	0.07	-118.00	1863.00	3175	20230417	-30.87	1370	20231114	60.22	2795	-21.47	20240219	1704	28.81	20240207	2795	-21.47	20240219	274	701.09	20231114	0.83	N	094860	500	106 억	4156804	N	N	N	N
26	20240226	160712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2285	-15	5	-0.65	396209700	175640	74.84	2300	2300	2210	2990	1610	2300	2255.64	19.45	-5321	2440	2370	2300	2230	2160	2335	2195	107	690	500	1610	5	1	21399569	489	-19.36	1.23	12	0.82	-118.00	1863.00	3175	20230417	-28.03	1370	20231114	66.79	2795	-18.25	20240219	1704	34.10	20240207	2795	-18.25	20240219	274	733.94	20231114	0.82	N	094860	500	106 억	4162652	N	N	N	N
27	20240226	150709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2240	-60	5	-2.61	350249815	155286	66.17	2300	2300	2230	2990	1610	2300	2255.51	19.45	813	2440	2370	2300	2230	2160	2335	2195	107	690	500	1610	5	1	21399569	479	-18.98	1.20	12	0.73	-118.00	1863.00	3175	20230417	-29.45	1370	20231114	63.50	2795	-19.86	20240219	1704	31.46	20240207	2795	-19.86	20240219	274	717.52	20231114	0.82	N	094860	500	106 억	4162652	N	N	N	N
28	20240226	140709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2245	-55	5	-2.39	268181685	118678	50.57	2300	2300	2230	2990	1610	2300	2259.74	19.45	2959	2440	2370	2300	2230	2160	2335	2195	107	690	500	1610	5	1	21399569	480	-19.03	1.21	12	0.55	-118.00	1863.00	3175	20230417	-29.29	1370	20231114	63.87	2795	-19.68	20240219	1704	31.75	20240207	2795	-19.68	20240219	274	719.34	20231114	0.82	N	094860	500	106 억	4162652	N	N	N	N
29	20240226	130706	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2250	-50	5	-2.17	248110250	109754	46.77	2300	2300	2230	2990	1610	2300	2260.60	19.45	5912	2440	2370	2300	2230	2160	2335	2195	107	690	500	1610	5	1	21399569	481	-19.07	1.21	12	0.51	-118.00	1863.00	3175	20230417	-29.13	1370	20231114	64.23	2795	-19.50	20240219	1704	32.04	20240207	2795	-19.50	20240219	274	721.17	20231114	0.82	N	094860	500	106 억	4162652	N	N	N	N
30	20240226	120705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2265	-35	5	-1.52	204574640	90456	38.55	2300	2300	2230	2990	1610	2300	2261.59	19.45	12637	2440	2370	2300	2230	2160	2335	2195	107	690	500	1610	5	1	21399569	485	-19.19	1.22	12	0.42	-118.00	1863.00	3175	20230417	-28.66	1370	20231114	65.33	2795	-18.96	20240219	1704	32.92	20240207	2795	-18.96	20240219	274	726.64	20231114	0.82	N	094860	500	106 억	4162652	N	N	N	N
31	20240226	110704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2255	-45	5	-1.96	185175620	81872	34.89	2300	2300	2230	2990	1610	2300	2261.77	19.45	9956	2440	2370	2300	2230	2160	2335	2195	107	690	500	1610	5	1	21399569	483	-19.11	1.21	12	0.38	-118.00	1863.00	3175	20230417	-28.98	1370	20231114	64.60	2795	-19.32	20240219	1704	32.34	20240207	2795	-19.32	20240219	274	722.99	20231114	0.82	N	094860	500	106 억	4162652	N	N	N	N
32	20240226	100702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2275	-25	5	-1.09	141552515	62654	26.70	2300	2300	2230	2990	1610	2300	2259.27	19.45	9323	2440	2370	2300	2230	2160	2335	2195	107	690	500	1610	5	1	21399569	487	-19.28	1.22	12	0.29	-118.00	1863.00	3175	20230417	-28.35	1370	20231114	66.06	2795	-18.60	20240219	1704	33.51	20240207	2795	-18.60	20240219	274	730.29	20231114	0.82	N	094860	500	106 억	4162652	N	N	N	N
33	20240226	090702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2230	-70	5	-3.04	28021860	12376	5.27	2300	2300	2230	2990	1610	2300	2264.21	19.45	-1480	2440	2370	2300	2230	2160	2335	2195	107	690	500	1610	5	1	21399569	477	-18.90	1.20	12	0.06	-118.00	1863.00	3175	20230417	-29.76	1370	20231114	62.77	2795	-20.21	20240219	1704	30.87	20240207	2795	-20.21	20240219	274	713.87	20231114	0.82	N	094860	500	106 억	4162652	N	N	N	N
34	20240223	160703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2300	-50	5	-2.13	533589900	234385	147.60	2350	2370	2230	3055	1645	2350	2276.55	19.44	1504	2470	2410	2350	2290	2230	2440	2320	107	705	500	1640	5	1	21399569	492	-19.49	1.23	12	1.10	-118.00	1863.00	3175	20230417	-27.56	1370	20231114	67.88	2795	-17.71	20240219	1704	34.98	20240207	2795	-17.71	20240219	274	739.42	20231114	0.85	N	094860	500	106 억	4160985	N	N	N	N
35	20240223	150658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2290	-60	5	-2.55	506689240	222685	140.23	2350	2370	2230	3055	1645	2350	2275.36	19.44	6634	2470	2410	2350	2290	2230	2440	2320	107	705	500	1640	5	1	21399569	490	-19.41	1.23	12	1.04	-118.00	1863.00	3175	20230417	-27.87	1370	20231114	67.15	2795	-18.07	20240219	1704	34.39	20240207	2795	-18.07	20240219	274	735.77	20231114	0.85	N	094860	500	106 억	4160985	N	N	N	N
36	20240223	140700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2280	-70	5	-2.98	463068535	203618	128.23	2350	2370	2230	3055	1645	2350	2274.20	19.44	10033	2470	2410	2350	2290	2230	2440	2320	107	705	500	1640	5	1	21399569	488	-19.32	1.22	12	0.95	-118.00	1863.00	3175	20230417	-28.19	1370	20231114	66.42	2795	-18.43	20240219	1704	33.80	20240207	2795	-18.43	20240219	274	732.12	20231114	0.85	N	094860	500	106 억	4160985	N	N	N	N
37	20240223	130657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2300	-50	5	-2.13	372137310	163845	103.18	2350	2370	2230	3055	1645	2350	2271.28	19.44	12513	2470	2410	2350	2290	2230	2440	2320	107	705	500	1640	5	1	21399569	492	-19.49	1.23	12	0.77	-118.00	1863.00	3175	20230417	-27.56	1370	20231114	67.88	2795	-17.71	20240219	1704	34.98	20240207	2795	-17.71	20240219	274	739.42	20231114	0.85	N	094860	500	106 억	4160985	N	N	N	N
38	20240223	120658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2270	-80	5	-3.40	345509650	152189	95.84	2350	2370	2230	3055	1645	2350	2270.27	19.44	12329	2470	2410	2350	2290	2230	2440	2320	107	705	500	1640	5	1	21399569	486	-19.24	1.22	12	0.71	-118.00	1863.00	3175	20230417	-28.50	1370	20231114	65.69	2795	-18.78	20240219	1704	33.22	20240207	2795	-18.78	20240219	274	728.47	20231114	0.85	N	094860	500	106 억	4160985	N	N	N	N
39	20240223	110653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2270	-80	5	-3.40	317219550	139709	87.98	2350	2370	2230	3055	1645	2350	2270.57	19.44	8051	2470	2410	2350	2290	2230	2440	2320	107	705	500	1640	5	1	21399569	486	-19.24	1.22	12	0.65	-118.00	1863.00	3175	20230417	-28.50	1370	20231114	65.69	2795	-18.78	20240219	1704	33.22	20240207	2795	-18.78	20240219	274	728.47	20231114	0.85	N	094860	500	106 억	4160985	N	N	N	N
40	20240223	100653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2265	-85	5	-3.62	237070395	104381	65.73	2350	2370	2230	3055	1645	2350	2271.20	19.44	1793	2470	2410	2350	2290	2230	2440	2320	107	705	500	1640	5	1	21399569	485	-19.19	1.22	12	0.49	-118.00	1863.00	3175	20230417	-28.66	1370	20231114	65.33	2795	-18.96	20240219	1704	32.92	20240207	2795	-18.96	20240219	274	726.64	20231114	0.85	N	094860	500	106 억	4160985	N	N	N	N
41	20240223	090656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2315	-35	5	-1.49	13583215	5830	3.67	2350	2350	2315	3055	1645	2350	2329.88	19.44	-1496	2470	2410	2350	2290	2230	2440	2320	107	705	500	1640	5	1	21399569	495	-19.62	1.24	12	0.03	-118.00	1863.00	3175	20230417	-27.09	1370	20231114	68.98	2795	-17.17	20240219	1704	35.86	20240207	2795	-17.17	20240219	274	744.89	20231114	0.85	N	094860	500	106 억	4160985	N	N	N	N
42	20240222	160648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2350	-10	5	-0.42	372914090	158232	52.51	2335	2410	2290	3065	1655	2360	2356.76	19.32	24789	2513	2436	2378	2301	2243	2407	2272	107	705	500	1650	5	1	21399569	503	-19.92	1.26	12	0.74	-118.00	1863.00	3175	20230417	-25.98	1370	20231114	71.53	2795	-15.92	20240219	1704	37.91	20240207	2795	-15.92	20240219	274	757.66	20231114	0.70	N	094860	500	106 억	4134972	N	N	N	N
43	20240222	150656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2360	0	3	0.00	355559465	150855	50.07	2335	2410	2290	3065	1655	2360	2356.96	19.32	25758	2513	2436	2378	2301	2243	2407	2272	107	705	500	1650	5	1	21399569	505	-20.00	1.27	12	0.70	-118.00	1863.00	3175	20230417	-25.67	1370	20231114	72.26	2795	-15.56	20240219	1704	38.50	20240207	2795	-15.56	20240219	274	761.31	20231114	0.70	N	094860	500	106 억	4134972	N	N	N	N
44	20240222	140652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2385	25	2	1.06	294454445	125006	41.49	2335	2410	2290	3065	1655	2360	2355.52	19.32	20208	2513	2436	2378	2301	2243	2407	2272	107	705	500	1650	5	1	21399569	510	-20.21	1.28	12	0.58	-118.00	1863.00	3175	20230417	-24.88	1370	20231114	74.09	2795	-14.67	20240219	1704	39.96	20240207	2795	-14.67	20240219	274	770.44	20231114	0.70	N	094860	500	106 억	4134972	N	N	N	N
45	20240222	130642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2395	35	2	1.48	274235220	116528	38.67	2335	2410	2290	3065	1655	2360	2353.38	19.32	18206	2513	2436	2378	2301	2243	2407	2272	107	705	500	1650	5	1	21399569	513	-20.30	1.29	12	0.54	-118.00	1863.00	3175	20230417	-24.57	1370	20231114	74.82	2795	-14.31	20240219	1704	40.55	20240207	2795	-14.31	20240219	274	774.09	20231114	0.70	N	094860	500	106 억	4134972	N	N	N	N
46	20240222	120652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2395	35	2	1.48	248555220	105748	35.10	2335	2410	2290	3065	1655	2360	2350.45	19.32	17171	2513	2436	2378	2301	2243	2407	2272	107	705	500	1650	5	1	21399569	513	-20.30	1.29	12	0.49	-118.00	1863.00	3175	20230417	-24.57	1370	20231114	74.82	2795	-14.31	20240219	1704	40.55	20240207	2795	-14.31	20240219	274	774.09	20231114	0.70	N	094860	500	106 억	4134972	N	N	N	N
47	20240222	110648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2390	30	2	1.27	220392105	93985	31.19	2335	2410	2290	3065	1655	2360	2344.97	19.32	17793	2513	2436	2378	2301	2243	2407	2272	107	705	500	1650	5	1	21399569	511	-20.25	1.28	12	0.44	-118.00	1863.00	3175	20230417	-24.72	1370	20231114	74.45	2795	-14.49	20240219	1704	40.26	20240207	2795	-14.49	20240219	274	772.26	20231114	0.70	N	094860	500	106 억	4134972	N	N	N	N
48	20240222	100642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2370	10	2	0.42	154127920	66310	22.01	2335	2375	2290	3065	1655	2360	2324.35	19.32	16545	2513	2436	2378	2301	2243	2407	2272	107	705	500	1650	5	1	21399569	507	-20.08	1.27	12	0.31	-118.00	1863.00	3175	20230417	-25.35	1370	20231114	72.99	2795	-15.21	20240219	1704	39.08	20240207	2795	-15.21	20240219	274	764.96	20231114	0.70	N	094860	500	106 억	4134972	N	N	N	N
49	20240222	090654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2310	-50	5	-2.12	16178630	6931	2.30	2335	2360	2310	3065	1655	2360	2334.24	19.32	991	2513	2436	2378	2301	2243	2407	2272	107	705	500	1650	5	1	21399569	494	-19.58	1.24	12	0.03	-118.00	1863.00	3175	20230417	-27.24	1370	20231114	68.61	2795	-17.35	20240219	1704	35.56	20240207	2795	-17.35	20240219	274	743.07	20231114	0.70	N	094860	500	106 억	4134972	N	N	N	N
50	20240221	160647	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2360	-70	5	-2.88	715141075	301207	28.79	2455	2455	2320	3155	1705	2430	2374.25	19.49	-37555	2913	2671	2513	2271	2113	2592	2192	107	725	500	1700	5	1	21399569	505	-20.00	1.27	12	1.41	-118.00	1863.00	3175	20230417	-25.67	1370	20231114	72.26	2795	-15.56	20240219	1704	38.50	20240207	2795	-15.56	20240219	274	761.31	20231114	0.82	N	094860	500	106 억	4170506	N	N	N	N
51	20240221	150642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2355	-75	5	-3.09	697796680	293841	28.08	2455	2455	2320	3155	1705	2430	2374.74	19.49	-34735	2913	2671	2513	2271	2113	2592	2192	107	725	500	1700	5	1	21399569	504	-19.96	1.26	12	1.37	-118.00	1863.00	3175	20230417	-25.83	1370	20231114	71.90	2795	-15.74	20240219	1704	38.20	20240207	2795	-15.74	20240219	274	759.49	20231114	0.82	N	094860	500	106 억	4170506	N	N	N	N
52	20240221	140644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2340	-90	5	-3.70	641973575	270036	25.81	2455	2455	2330	3155	1705	2430	2377.36	19.49	-21579	2913	2671	2513	2271	2113	2592	2192	107	725	500	1700	5	1	21399569	501	-19.83	1.26	12	1.26	-118.00	1863.00	3175	20230417	-26.30	1370	20231114	70.80	2795	-16.28	20240219	1704	37.32	20240207	2795	-16.28	20240219	274	754.01	20231114	0.82	N	094860	500	106 억	4170506	N	N	N	N
53	20240221	130644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2380	-50	5	-2.06	539970090	226809	21.68	2455	2455	2335	3155	1705	2430	2380.73	19.49	-12544	2913	2671	2513	2271	2113	2592	2192	107	725	500	1700	5	1	21399569	509	-20.17	1.28	12	1.06	-118.00	1863.00	3175	20230417	-25.04	1370	20231114	73.72	2795	-14.85	20240219	1704	39.67	20240207	2795	-14.85	20240219	274	768.61	20231114	0.82	N	094860	500	106 억	4170506	N	N	N	N
54	20240221	120643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2355	-75	5	-3.09	461984890	193743	18.52	2455	2455	2335	3155	1705	2430	2384.52	19.49	-8269	2913	2671	2513	2271	2113	2592	2192	107	725	500	1700	5	1	21399569	504	-19.96	1.26	12	0.91	-118.00	1863.00	3175	20230417	-25.83	1370	20231114	71.90	2795	-15.74	20240219	1704	38.20	20240207	2795	-15.74	20240219	274	759.49	20231114	0.82	N	094860	500	106 억	4170506	N	N	N	N
55	20240221	110649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2385	-45	5	-1.85	383503015	160682	15.36	2455	2455	2335	3155	1705	2430	2386.72	19.49	8333	2913	2671	2513	2271	2113	2592	2192	107	725	500	1700	5	1	21399569	510	-20.21	1.28	12	0.75	-118.00	1863.00	3175	20230417	-24.88	1370	20231114	74.09	2795	-14.67	20240219	1704	39.96	20240207	2795	-14.67	20240219	274	770.44	20231114	0.82	N	094860	500	106 억	4170506	N	N	N	N
56	20240221	100641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2420	-10	5	-0.41	328315615	137577	13.15	2455	2455	2335	3155	1705	2430	2386.41	19.49	11518	2913	2671	2513	2271	2113	2592	2192	107	725	500	1700	5	1	21399569	518	-20.51	1.30	12	0.64	-118.00	1863.00	3175	20230417	-23.78	1370	20231114	76.64	2795	-13.42	20240219	1704	42.02	20240207	2795	-13.42	20240219	274	783.21	20231114	0.82	N	094860	500	106 억	4170506	N	N	N	N
57	20240221	090641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2405	-25	5	-1.03	39840180	16475	1.57	2455	2455	2385	3155	1705	2430	2418.22	19.49	-5132	2913	2671	2513	2271	2113	2592	2192	107	725	500	1700	5	1	21399569	515	-20.38	1.29	12	0.08	-118.00	1863.00	3175	20230417	-24.25	1370	20231114	75.55	2795	-13.95	20240219	1704	41.14	20240207	2795	-13.95	20240219	274	777.74	20231114	0.82	N	094860	500	106 억	4170506	N	N	N	N
58	20240220	160635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2430	-320	5	-11.64	2652108810	1044327	65.76	2615	2755	2355	3575	1925	2750	2539.66	19.81	-101844	3076	2912	2631	2467	2186	2995	2550	107	825	500	1920	5	1	21399569	520	-20.59	1.30	12	4.88	-118.00	1863.00	3175	20230417	-23.46	1370	20231114	77.37	2795	-13.06	20240219	1704	42.61	20240207	2795	-13.06	20240219	274	786.86	20231114	0.81	N	094860	500	106 억	4238724	N	N	N	N
59	20240220	150638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2415	-335	5	-12.18	2534948485	995815	62.71	2615	2755	2355	3575	1925	2750	2545.59	19.81	-88970	3076	2912	2631	2467	2186	2995	2550	107	825	500	1920	5	1	21399569	517	-20.47	1.30	12	4.65	-118.00	1863.00	3175	20230417	-23.94	1370	20231114	76.28	2795	-13.60	20240219	1704	41.73	20240207	2795	-13.60	20240219	274	781.39	20231114	0.81	N	094860	500	106 억	4238724	N	N	N	N
60	20240220	140637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2435	-315	5	-11.45	2387995880	934888	58.87	2615	2755	2355	3575	1925	2750	2554.30	19.81	-68973	3076	2912	2631	2467	2186	2995	2550	107	825	500	1920	5	1	21399569	521	-20.64	1.31	12	4.37	-118.00	1863.00	3175	20230417	-23.31	1370	20231114	77.74	2795	-12.88	20240219	1704	42.90	20240207	2795	-12.88	20240219	274	788.69	20231114	0.81	N	094860	500	106 억	4238724	N	N	N	N
61	20240220	130639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2425	-325	5	-11.82	2278248420	889839	56.03	2615	2755	2355	3575	1925	2750	2560.28	19.81	-60848	3076	2912	2631	2467	2186	2995	2550	107	825	500	1920	5	1	21399569	519	-20.55	1.30	12	4.16	-118.00	1863.00	3175	20230417	-23.62	1370	20231114	77.01	2795	-13.24	20240219	1704	42.31	20240207	2795	-13.24	20240219	274	785.04	20231114	0.81	N	094860	500	106 억	4238724	N	N	N	N
62	20240220	120633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2410	-340	5	-12.36	2098550185	815927	51.38	2615	2755	2355	3575	1925	2750	2571.97	19.81	-40628	3076	2912	2631	2467	2186	2995	2550	107	825	500	1920	5	1	21399569	516	-20.42	1.29	12	3.81	-118.00	1863.00	3175	20230417	-24.09	1370	20231114	75.91	2795	-13.77	20240219	1704	41.43	20240207	2795	-13.77	20240219	274	779.56	20231114	0.81	N	094860	500	106 억	4238724	N	N	N	N
63	20240220	110635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2530	-220	5	-8.00	1640111485	627552	39.52	2615	2755	2485	3575	1925	2750	2613.50	19.81	-29721	3076	2912	2631	2467	2186	2995	2550	107	825	500	1920	5	1	21399569	541	-21.44	1.36	12	2.93	-118.00	1863.00	3175	20230417	-20.31	1370	20231114	84.67	2795	-9.48	20240219	1704	48.47	20240207	2795	-9.48	20240219	274	823.36	20231114	0.81	N	094860	500	106 억	4238724	N	N	N	N
64	20240220	100627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2655	-95	5	-3.45	1068462270	403932	25.44	2615	2755	2520	3575	1925	2750	2645.14	19.81	23496	3076	2912	2631	2467	2186	2995	2550	107	825	500	1920	5	1	21399569	568	-22.50	1.43	12	1.89	-118.00	1863.00	3175	20230417	-16.38	1370	20231114	93.80	2795	-5.01	20240219	1704	55.81	20240207	2795	-5.01	20240219	274	868.98	20231114	0.81	N	094860	500	106 억	4238724	N	N	N	N
65	20240220	090642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2710	-40	5	-1.45	316398155	120744	7.60	2615	2740	2520	3575	1925	2750	2620.36	19.81	2675	3076	2912	2631	2467	2186	2995	2550	107	825	500	1920	5	1	21399569	580	-22.97	1.45	12	0.56	-118.00	1863.00	3175	20230417	-14.65	1370	20231114	97.81	2795	-3.04	20240219	1704	59.04	20240207	2795	-3.04	20240219	274	889.05	20231114	0.81	N	094860	500	106 억	4238724	N	N	N	N
66	20240219	160636	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	2750	340	2	14.11	4158279010	1575499	614.90	2410	2795	2350	3130	1690	2410	2638.91	19.39	126147	2553	2481	2408	2336	2263	2517	2372	107	720	500	1680	5	1	21399569	588	-23.31	1.48	12	7.36	-118.00	1863.00	3175	20230417	-13.39	1370	20231114	100.73	2795	-1.61	20240219	1704	61.38	20240207	2795	-1.61	20240219	274	903.65	20231114	0.64	N	094860	500	106 억	4149361	N	N	N	N
67	20240219	150642	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	2780	370	2	15.35	3557949360	1357498	529.82	2410	2780	2350	3130	1690	2410	2620.96	19.39	112365	2553	2481	2408	2336	2263	2517	2372	107	720	500	1680	5	1	21399569	595	-23.56	1.49	12	6.34	-118.00	1863.00	3175	20230417	-12.44	1370	20231114	102.92	2780	0.00	20240219	1704	63.15	20240207	2780	0.00	20240219	274	914.60	20231114	0.64	N	094860	500	106 억	4149361	N	N	N	N
68	20240219	140640	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	2695	285	2	11.83	2493523485	964182	376.31	2410	2770	2350	3130	1690	2410	2586.15	19.39	91959	2553	2481	2408	2336	2263	2517	2372	107	720	500	1680	5	1	21399569	577	-22.84	1.45	12	4.51	-118.00	1863.00	3175	20230417	-15.12	1370	20231114	96.72	2770	-2.71	20240219	1704	58.16	20240207	2770	-2.71	20240219	274	883.58	20231114	0.64	N	094860	500	106 억	4149361	N	N	N	N
69	20240219	130641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2520	110	2	4.56	534419330	218486	85.27	2410	2530	2350	3130	1690	2410	2446.01	19.39	61878	2553	2481	2408	2336	2263	2517	2372	107	720	500	1680	5	1	21399569	539	-21.36	1.35	12	1.02	-118.00	1863.00	3175	20230417	-20.63	1370	20231114	83.94	2650	-4.91	20240213	1704	47.89	20240207	2650	-4.91	20240213	274	819.71	20231114	0.64	N	094860	500	106 억	4149361	N	N	N	N
70	20240219	120639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2485	75	2	3.11	411038045	169063	65.98	2410	2530	2350	3130	1690	2410	2431.27	19.39	47547	2553	2481	2408	2336	2263	2517	2372	107	720	500	1680	5	1	21399569	532	-21.06	1.33	12	0.79	-118.00	1863.00	3175	20230417	-21.73	1370	20231114	81.39	2650	-6.23	20240213	1704	45.83	20240207	2650	-6.23	20240213	274	806.93	20231114	0.64	N	094860	500	106 억	4149361	N	N	N	N
71	20240219	110637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2475	65	2	2.70	364739675	150326	58.67	2410	2530	2350	3130	1690	2410	2426.32	19.39	40046	2553	2481	2408	2336	2263	2517	2372	107	720	500	1680	5	1	21399569	530	-20.97	1.33	12	0.70	-118.00	1863.00	3175	20230417	-22.05	1370	20231114	80.66	2650	-6.60	20240213	1704	45.25	20240207	2650	-6.60	20240213	274	803.28	20231114	0.64	N	094860	500	106 억	4149361	N	N	N	N
72	20240219	100634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2490	80	2	3.32	304090645	125774	49.09	2410	2530	2350	3130	1690	2410	2417.75	19.39	27379	2553	2481	2408	2336	2263	2517	2372	107	720	500	1680	5	1	21399569	533	-21.10	1.34	12	0.59	-118.00	1863.00	3175	20230417	-21.57	1370	20231114	81.75	2650	-6.04	20240213	1704	46.13	20240207	2650	-6.04	20240213	274	808.76	20231114	0.64	N	094860	500	106 억	4149361	N	N	N	N
73	20240219	090634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2395	-15	5	-0.62	52374080	21806	8.51	2410	2410	2380	3130	1690	2410	2401.82	19.39	2683	2553	2481	2408	2336	2263	2517	2372	107	720	500	1680	5	1	21399569	513	-20.30	1.29	12	0.10	-118.00	1863.00	3175	20230417	-24.57	1370	20231114	74.82	2650	-9.62	20240213	1704	40.55	20240207	2650	-9.62	20240213	274	774.09	20231114	0.64	N	094860	500	106 억	4149361	N	N	N	N
74	20240216	160631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2410	10	2	0.42	607050365	254315	11.73	2380	2480	2335	3120	1680	2400	2386.75	19.35	8884	2840	2620	2415	2195	1990	2517	2092	107	720	500	1680	5	1	21399569	516	-20.42	1.29	12	1.19	-118.00	1863.00	3175	20230417	-24.09	1370	20231114	75.91	2650	-9.06	20240213	1704	41.43	20240207	2650	-9.06	20240213	274	779.56	20231114	0.65	N	094860	500	106 억	4140477	N	N	N	N
75	20240216	150636	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2380	-20	5	-0.83	555859745	232944	10.74	2380	2480	2335	3120	1680	2400	2386.24	19.35	11630	2840	2620	2415	2195	1990	2517	2092	107	720	500	1680	5	1	21399569	509	-20.17	1.28	12	1.09	-118.00	1863.00	3175	20230417	-25.04	1370	20231114	73.72	2650	-10.19	20240213	1704	39.67	20240207	2650	-10.19	20240213	274	768.61	20231114	0.65	N	094860	500	106 억	4140477	N	N	N	N
76	20240216	140639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2405	5	2	0.21	454596700	190279	8.77	2380	2480	2335	3120	1680	2400	2389.11	19.35	12078	2840	2620	2415	2195	1990	2517	2092	107	720	500	1680	5	1	21399569	515	-20.38	1.29	12	0.89	-118.00	1863.00	3175	20230417	-24.25	1370	20231114	75.55	2650	-9.25	20240213	1704	41.14	20240207	2650	-9.25	20240213	274	777.74	20231114	0.65	N	094860	500	106 억	4140477	N	N	N	N
77	20240216	130631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2375	-25	5	-1.04	406531110	170176	7.85	2380	2480	2335	3120	1680	2400	2388.89	19.35	4266	2840	2620	2415	2195	1990	2517	2092	107	720	500	1680	5	1	21399569	508	-20.13	1.27	12	0.80	-118.00	1863.00	3175	20230417	-25.20	1370	20231114	73.36	2650	-10.38	20240213	1704	39.38	20240207	2650	-10.38	20240213	274	766.79	20231114	0.65	N	094860	500	106 억	4140477	N	N	N	N
78	20240216	120634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2370	-30	5	-1.25	362716975	151619	6.99	2380	2480	2335	3120	1680	2400	2392.29	19.35	3175	2840	2620	2415	2195	1990	2517	2092	107	720	500	1680	5	1	21399569	507	-20.08	1.27	12	0.71	-118.00	1863.00	3175	20230417	-25.35	1370	20231114	72.99	2650	-10.57	20240213	1704	39.08	20240207	2650	-10.57	20240213	274	764.96	20231114	0.65	N	094860	500	106 억	4140477	N	N	N	N
79	20240216	110642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2375	-25	5	-1.04	325120820	135838	6.26	2380	2480	2335	3120	1680	2400	2393.45	19.35	-382	2840	2620	2415	2195	1990	2517	2092	107	720	500	1680	5	1	21399569	508	-20.13	1.27	12	0.63	-118.00	1863.00	3175	20230417	-25.20	1370	20231114	73.36	2650	-10.38	20240213	1704	39.38	20240207	2650	-10.38	20240213	274	766.79	20231114	0.65	N	094860	500	106 억	4140477	N	N	N	N
80	20240216	100635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2400	0	3	0.00	268823815	112208	5.17	2380	2480	2335	3120	1680	2400	2395.76	19.35	-2314	2840	2620	2415	2195	1990	2517	2092	107	720	500	1680	5	1	21399569	514	-20.34	1.29	12	0.52	-118.00	1863.00	3175	20230417	-24.41	1370	20231114	75.18	2650	-9.43	20240213	1704	40.85	20240207	2650	-9.43	20240213	274	775.91	20231114	0.65	N	094860	500	106 억	4140477	N	N	N	N
81	20240216	090627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2335	-65	5	-2.71	63658055	26975	1.24	2380	2380	2335	3120	1680	2400	2359.89	19.35	2311	2840	2620	2415	2195	1990	2517	2092	107	720	500	1680	5	1	21399569	500	-19.79	1.25	12	0.13	-118.00	1863.00	3175	20230417	-26.46	1370	20231114	70.44	2650	-11.89	20240213	1704	37.03	20240207	2650	-11.89	20240213	274	752.19	20231114	0.65	N	094860	500	106 억	4140477	N	N	N	N
82	20240215	160630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2400	-120	5	-4.76	5202857340	2165298	177.92	2515	2635	2210	3275	1765	2520	2402.84	18.98	78202	2693	2606	2508	2421	2323	2650	2465	107	755	500	1760	5	1	21399569	514	-20.34	1.29	12	10.12	-118.00	1863.00	3175	20230417	-24.41	1370	20231114	75.18	2650	-9.43	20240213	1704	40.85	20240207	2650	-9.43	20240213	274	775.91	20231114	0.64	N	094860	500	106 억	4062289	N	N	N	N
83	20240215	150635	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2430	-90	5	-3.57	5147382740	2142270	176.03	2515	2635	2210	3275	1765	2520	2402.77	18.98	78029	2693	2606	2508	2421	2323	2650	2465	107	755	500	1760	5	1	21399569	520	-20.59	1.30	12	10.01	-118.00	1863.00	3175	20230417	-23.46	1370	20231114	77.37	2650	-8.30	20240213	1704	42.61	20240207	2650	-8.30	20240213	274	786.86	20231114	0.64	N	094860	500	106 억	4062289	N	N	N	N
84	20240215	140630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2420	-100	5	-3.97	5004813105	2083609	171.21	2515	2635	2210	3275	1765	2520	2401.99	18.98	76422	2693	2606	2508	2421	2323	2650	2465	107	755	500	1760	5	1	21399569	518	-20.51	1.30	12	9.74	-118.00	1863.00	3175	20230417	-23.78	1370	20231114	76.64	2650	-8.68	20240213	1704	42.02	20240207	2650	-8.68	20240213	274	783.21	20231114	0.64	N	094860	500	106 억	4062289	N	N	N	N
85	20240215	130624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2435	-85	5	-3.37	4365847610	1826440	150.07	2515	2635	2210	3275	1765	2520	2390.36	18.98	62005	2693	2606	2508	2421	2323	2650	2465	107	755	500	1760	5	1	21399569	521	-20.64	1.31	12	8.53	-118.00	1863.00	3175	20230417	-23.31	1370	20231114	77.74	2650	-8.11	20240213	1704	42.90	20240207	2650	-8.11	20240213	274	788.69	20231114	0.64	N	094860	500	106 억	4062289	N	N	N	N
86	20240215	120630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2355	-165	5	-6.55	4128223510	1727297	141.93	2515	2635	2210	3275	1765	2520	2389.99	18.98	48866	2693	2606	2508	2421	2323	2650	2465	107	755	500	1760	5	1	21399569	504	-19.96	1.26	12	8.07	-118.00	1863.00	3175	20230417	-25.83	1370	20231114	71.90	2650	-11.13	20240213	1704	38.20	20240207	2650	-11.13	20240213	274	759.49	20231114	0.64	N	094860	500	106 억	4062289	N	N	N	N
87	20240215	110627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2365	-155	5	-6.15	3527682775	1468828	120.69	2515	2635	2210	3275	1765	2520	2401.70	18.98	39065	2693	2606	2508	2421	2323	2650	2465	107	755	500	1760	5	1	21399569	506	-20.04	1.27	12	6.86	-118.00	1863.00	3175	20230417	-25.51	1370	20231114	72.63	2650	-10.75	20240213	1704	38.79	20240207	2650	-10.75	20240213	274	763.14	20231114	0.64	N	094860	500	106 억	4062289	N	N	N	N
88	20240215	100625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2305	-215	5	-8.53	2977779295	1230582	101.11	2515	2635	2210	3275	1765	2520	2419.81	18.98	37460	2693	2606	2508	2421	2323	2650	2465	107	755	500	1760	5	1	21399569	493	-19.53	1.24	12	5.75	-118.00	1863.00	3175	20230417	-27.40	1370	20231114	68.25	2650	-13.02	20240213	1704	35.27	20240207	2650	-13.02	20240213	274	741.24	20231114	0.64	N	094860	500	106 억	4062289	N	N	N	N
89	20240215	090627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2500	-20	5	-0.79	195464400	77760	6.39	2515	2540	2495	3275	1765	2520	2513.69	18.98	530	2693	2606	2508	2421	2323	2650	2465	107	755	500	1760	5	1	21399569	535	-21.19	1.34	12	0.36	-118.00	1863.00	3175	20230417	-21.26	1370	20231114	82.48	2650	-5.66	20240213	1704	46.71	20240207	2650	-5.66	20240213	274	812.41	20231114	0.64	N	094860	500	106 억	4062289	N	N	N	N
90	20240214	160623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2520	60	2	2.44	3045168735	1213478	15.94	2460	2595	2410	3195	1725	2460	2509.45	18.98	21	2870	2665	2445	2240	2020	2767	2342	107	735	500	1720	5	1	21399569	539	-21.36	1.35	12	5.67	-118.00	1863.00	3175	20230417	-20.63	1370	20231114	83.94	2650	-4.91	20240213	1704	47.89	20240207	2650	-4.91	20240213	274	819.71	20231114	0.95	N	094860	500	106 억	4062289	N	N	N	N
91	20240214	150622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2520	60	2	2.44	2959827535	1179488	15.49	2460	2595	2410	3195	1725	2460	2509.42	18.98	337	2870	2665	2445	2240	2020	2767	2342	107	735	500	1720	5	1	21399569	539	-21.36	1.35	12	5.51	-118.00	1863.00	3175	20230417	-20.63	1370	20231114	83.94	2650	-4.91	20240213	1704	47.89	20240207	2650	-4.91	20240213	274	819.71	20231114	0.95	N	094860	500	106 억	4062289	N	N	N	N
92	20240214	140621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2465	5	2	0.20	2761366620	1100281	14.45	2460	2595	2410	3195	1725	2460	2509.69	18.98	969	2870	2665	2445	2240	2020	2767	2342	107	735	500	1720	5	1	21399569	527	-20.89	1.32	12	5.14	-118.00	1863.00	3175	20230417	-22.36	1370	20231114	79.93	2650	-6.98	20240213	1704	44.66	20240207	2650	-6.98	20240213	274	799.64	20231114	0.95	N	094860	500	106 억	4062289	N	N	N	N
93	20240214	130623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2465	5	2	0.20	2655126925	1057202	13.89	2460	2595	2410	3195	1725	2460	2511.47	18.98	969	2870	2665	2445	2240	2020	2767	2342	107	735	500	1720	5	1	21399569	527	-20.89	1.32	12	4.94	-118.00	1863.00	3175	20230417	-22.36	1370	20231114	79.93	2650	-6.98	20240213	1704	44.66	20240207	2650	-6.98	20240213	274	799.64	20231114	0.95	N	094860	500	106 억	4062289	N	N	N	N
94	20240214	120617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2420	-40	5	-1.63	2518102785	1001091	13.15	2460	2595	2420	3195	1725	2460	2515.36	18.98	1493	2870	2665	2445	2240	2020	2767	2342	107	735	500	1720	5	1	21399569	518	-20.51	1.30	12	4.68	-118.00	1863.00	3175	20230417	-23.78	1370	20231114	76.64	2650	-8.68	20240213	1704	42.02	20240207	2650	-8.68	20240213	274	783.21	20231114	0.95	N	094860	500	106 억	4062289	N	N	N	N
95	20240214	110624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2500	40	2	1.63	2276289290	902925	11.86	2460	2595	2420	3195	1725	2460	2521.02	18.98	969	2870	2665	2445	2240	2020	2767	2342	107	735	500	1720	5	1	21399569	535	-21.19	1.34	12	4.22	-118.00	1863.00	3175	20230417	-21.26	1370	20231114	82.48	2650	-5.66	20240213	1704	46.71	20240207	2650	-5.66	20240213	274	812.41	20231114	0.95	N	094860	500	106 억	4062289	N	N	N	N
96	20240214	090614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2475	15	2	0.61	196732830	80269	1.05	2460	2490	2420	3195	1725	2460	2450.92	18.98	18710	2870	2665	2445	2240	2020	2767	2342	107	735	500	1720	5	1	21399569	530	-20.97	1.33	12	0.38	-118.00	1863.00	3175	20230417	-22.05	1370	20231114	80.66	2650	-6.60	20240213	1704	45.25	20240207	2650	-6.60	20240213	274	803.28	20231114	0.95	N	094860	500	106 억	4062289	N	N	N	N
97	20240213	160615	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	2460	195	2	8.61	18695202070	7587986	388.61	2235	2650	2225	2940	1590	2265	2469.58	19.04	-11321	2611	2438	2092	1919	1573	2524	2005	107	675	500	1580	5	1	21399569	526	-20.85	1.32	12	35.46	-118.00	1863.00	3175	20230417	-22.52	1370	20231114	79.56	2650	-7.17	20240213	1704	44.37	20240207	2650	-7.17	20240213	274	797.81	20231114	0.95	N	094860	500	106 억	4073614	N	N	N	N
98	20240213	150613	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	2435	170	2	7.51	18350516930	7447803	381.43	2235	2650	2225	2940	1590	2265	2469.79	19.04	-10376	2611	2438	2092	1919	1573	2524	2005	107	675	500	1580	5	1	21399569	521	-20.64	1.31	12	34.80	-118.00	1863.00	3175	20230417	-23.31	1370	20231114	77.74	2650	-8.11	20240213	1704	42.90	20240207	2650	-8.11	20240213	274	788.69	20231114	0.95	N	094860	500	106 억	4073614	N	N	N	N
99	20240213	140621	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	2485	220	2	9.71	17834975320	7238443	370.71	2235	2650	2225	2940	1590	2265	2470.00	19.04	-11145	2611	2438	2092	1919	1573	2524	2005	107	675	500	1580	5	1	21399569	532	-21.06	1.33	12	33.83	-118.00	1863.00	3175	20230417	-21.73	1370	20231114	81.39	2650	-6.23	20240213	1704	45.83	20240207	2650	-6.23	20240213	274	806.93	20231114	0.95	N	094860	500	106 억	4073614	N	N	N	N
100	20240213	130613	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	2460	195	2	8.61	16937337040	6877912	352.25	2235	2650	2225	2940	1590	2265	2468.93	19.04	-10542	2611	2438	2092	1919	1573	2524	2005	107	675	500	1580	5	1	21399569	526	-20.85	1.32	12	32.14	-118.00	1863.00	3175	20230417	-22.52	1370	20231114	79.56	2650	-7.17	20240213	1704	44.37	20240207	2650	-7.17	20240213	274	797.81	20231114	0.95	N	094860	500	106 억	4073614	N	N	N	N
101	20240213	120621	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	2530	265	2	11.70	16243736745	6601121	338.07	2235	2650	2225	2940	1590	2265	2467.33	19.04	-11145	2611	2438	2092	1919	1573	2524	2005	107	675	500	1580	5	1	21399569	541	-21.44	1.36	12	30.85	-118.00	1863.00	3175	20230417	-20.31	1370	20231114	84.67	2650	-4.53	20240213	1704	48.47	20240207	2650	-4.53	20240213	274	823.36	20231114	0.95	N	094860	500	106 억	4073614	N	N	N	N
102	20240213	110620	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	2575	310	2	13.69	14085347745	5745641	294.26	2235	2650	2225	2940	1590	2265	2458.72	19.04	-8362	2611	2438	2092	1919	1573	2524	2005	107	675	500	1580	5	1	21399569	551	-21.82	1.38	12	26.85	-118.00	1863.00	3175	20230417	-18.90	1370	20231114	87.96	2650	-2.83	20240213	1704	51.12	20240207	2650	-2.83	20240213	274	839.78	20231114	0.95	N	094860	500	106 억	4073614	N	N	N	N
103	20240213	100519	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	2450	185	2	8.17	10050465425	4158540	212.98	2235	2595	2225	2940	1590	2265	2425.09	19.04	-10517	2611	2438	2092	1919	1573	2524	2005	107	675	500	1580	5	1	21399569	524	-20.76	1.32	12	19.43	-118.00	1863.00	3175	20230417	-22.83	1370	20231114	78.83	2595	-5.59	20240213	1704	43.78	20240207	2595	-5.59	20240213	274	794.16	20231114	0.95	N	094860	500	106 억	4073614	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History