KissMeData/189690/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160857	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3080	130	2	4.41	7172163630	2334770	963.70	2940	3165	2900	3835	2065	2950	3071.88	2.07	-222506	3050	3000	2965	2915	2880	3025	2940	137	885	500	1820	5	1	27321969	842	16.04	1.19	06	8.55	192.00	2585.00	4685	20230704	-34.26	2050	20231006	50.24	4085	-24.60	20240119	2490	23.69	20240102	10210	-69.83	20230616	2050	50.24	20231006	6.87	N	189690	500	136 억	566305	N	N	N	N
3	20240229	150859	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3085	135	2	4.58	6909655010	2249454	928.48	2940	3165	2900	3835	2065	2950	3071.70	2.07	-222657	3050	3000	2965	2915	2880	3025	2940	137	885	500	1820	5	1	27321969	843	16.07	1.19	06	8.23	192.00	2585.00	4685	20230704	-34.15	2050	20231006	50.49	4085	-24.48	20240119	2490	23.90	20240102	10210	-69.78	20230616	2050	50.49	20231006	6.87	N	189690	500	136 억	566305	N	N	N	N
4	20240229	140900	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3110	160	2	5.42	5850552710	1905171	786.38	2940	3165	2900	3835	2065	2950	3070.88	2.07	-239026	3050	3000	2965	2915	2880	3025	2940	137	885	500	1820	5	1	27321969	850	16.20	1.20	06	6.97	192.00	2585.00	4685	20230704	-33.62	2050	20231006	51.71	4085	-23.87	20240119	2490	24.90	20240102	10210	-69.54	20230616	2050	51.71	20231006	6.87	N	189690	500	136 억	566305	N	N	N	N
5	20240229	130857	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2995	45	2	1.53	1063160770	358844	148.12	2940	3020	2900	3835	2065	2950	2962.74	2.07	-6179	3050	3000	2965	2915	2880	3025	2940	137	885	500	1820	5	1	27321969	818	15.60	1.16	06	1.31	192.00	2585.00	4685	20230704	-36.07	2050	20231006	46.10	4085	-26.68	20240119	2490	20.28	20240102	10210	-70.67	20230616	2050	46.10	20231006	6.87	N	189690	500	136 억	566305	N	N	N	N
6	20240229	120859	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3000	50	2	1.69	842305010	285172	117.71	2940	3020	2900	3835	2065	2950	2953.67	2.07	-23307	3050	3000	2965	2915	2880	3025	2940	137	885	500	1820	5	1	27321969	820	15.62	1.16	06	1.04	192.00	2585.00	4685	20230704	-35.97	2050	20231006	46.34	4085	-26.56	20240119	2490	20.48	20240102	10210	-70.62	20230616	2050	46.34	20231006	6.87	N	189690	500	136 억	566305	N	N	N	N
7	20240229	110900	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2945	-5	5	-0.17	515682675	175917	72.61	2940	2965	2900	3835	2065	2950	2931.40	2.07	-16305	3050	3000	2965	2915	2880	3025	2940	137	885	500	1820	5	1	27321969	805	15.34	1.14	06	0.64	192.00	2585.00	4685	20230704	-37.14	2050	20231006	43.66	4085	-27.91	20240119	2490	18.27	20240102	10210	-71.16	20230616	2050	43.66	20231006	6.87	N	189690	500	136 억	566305	N	N	N	N
8	20240229	100901	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2935	-15	5	-0.51	332293045	113645	46.91	2940	2965	2900	3835	2065	2950	2923.96	2.07	-15627	3050	3000	2965	2915	2880	3025	2940	137	885	500	1820	5	1	27321969	802	15.29	1.14	06	0.42	192.00	2585.00	4685	20230704	-37.35	2050	20231006	43.17	4085	-28.15	20240119	2490	17.87	20240102	10210	-71.25	20230616	2050	43.17	20231006	6.87	N	189690	500	136 억	566305	N	N	N	N
9	20240229	090858	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2930	-20	5	-0.68	81571205	27870	11.50	2940	2955	2910	3835	2065	2950	2926.84	2.07	-5128	3050	3000	2965	2915	2880	3025	2940	137	885	500	1820	5	1	27321969	801	15.26	1.13	06	0.10	192.00	2585.00	4685	20230704	-37.46	2050	20231006	42.93	4085	-28.27	20240119	2490	17.67	20240102	10210	-71.30	20230616	2050	42.93	20231006	6.87	N	189690	500	136 억	566305	N	N	N	N
10	20240228	160808	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2950	-10	5	-0.34	712030085	239966	49.58	2930	3015	2930	3845	2075	2960	2967.22	2.11	-11263	3053	3006	2943	2896	2833	2975	2865	137	885	500	1830	5	1	27321969	806	15.36	1.14	06	0.88	192.00	2585.00	4685	20230704	-37.03	2050	20231006	43.90	4085	-27.78	20240119	2490	18.47	20240102	10210	-71.11	20230616	2050	43.90	20231006	6.94	N	189690	500	136 억	577568	N	N	N	N
11	20240228	150808	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2945	-15	5	-0.51	634190000	213525	44.12	2930	3015	2930	3845	2075	2960	2970.10	2.11	-17324	3053	3006	2943	2896	2833	2975	2865	137	885	500	1830	5	1	27321969	805	15.34	1.14	06	0.78	192.00	2585.00	4685	20230704	-37.14	2050	20231006	43.66	4085	-27.91	20240119	2490	18.27	20240102	10210	-71.16	20230616	2050	43.66	20231006	6.94	N	189690	500	136 억	577568	N	N	N	N
12	20240228	140857	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2960	0	3	0.00	541461165	182083	37.62	2930	3015	2930	3845	2075	2960	2973.71	2.11	-13810	3053	3006	2943	2896	2833	2975	2865	137	885	500	1830	5	1	27321969	809	15.42	1.15	06	0.67	192.00	2585.00	4685	20230704	-36.82	2050	20231006	44.39	4085	-27.54	20240119	2490	18.88	20240102	10210	-71.01	20230616	2050	44.39	20231006	6.94	N	189690	500	136 억	577568	N	N	N	N
13	20240228	130857	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2975	15	2	0.51	451433985	151588	31.32	2930	3015	2930	3845	2075	2960	2978.03	2.11	-15856	3053	3006	2943	2896	2833	2975	2865	137	885	500	1830	5	1	27321969	813	15.49	1.15	06	0.55	192.00	2585.00	4685	20230704	-36.50	2050	20231006	45.12	4085	-27.17	20240119	2490	19.48	20240102	10210	-70.86	20230616	2050	45.12	20231006	6.94	N	189690	500	136 억	577568	N	N	N	N
14	20240228	120900	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2950	-10	5	-0.34	421440360	141444	29.23	2930	3015	2930	3845	2075	2960	2979.56	2.11	-10155	3053	3006	2943	2896	2833	2975	2865	137	885	500	1830	5	1	27321969	806	15.36	1.14	06	0.52	192.00	2585.00	4685	20230704	-37.03	2050	20231006	43.90	4085	-27.78	20240119	2490	18.47	20240102	10210	-71.11	20230616	2050	43.90	20231006	6.94	N	189690	500	136 억	577568	N	N	N	N
15	20240228	110826	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2970	10	2	0.34	353867210	118585	24.50	2930	3015	2930	3845	2075	2960	2984.08	2.11	-742	3053	3006	2943	2896	2833	2975	2865	137	885	500	1830	5	1	27321969	811	15.47	1.15	06	0.43	192.00	2585.00	4685	20230704	-36.61	2050	20231006	44.88	4085	-27.29	20240119	2490	19.28	20240102	10210	-70.91	20230616	2050	44.88	20231006	6.94	N	189690	500	136 억	577568	N	N	N	N
16	20240228	100856	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2995	35	2	1.18	264746205	88676	18.32	2930	3015	2930	3845	2075	2960	2985.55	2.11	14994	3053	3006	2943	2896	2833	2975	2865	137	885	500	1830	5	1	27321969	818	15.60	1.16	06	0.32	192.00	2585.00	4685	20230704	-36.07	2050	20231006	46.10	4085	-26.68	20240119	2490	20.28	20240102	10210	-70.67	20230616	2050	46.10	20231006	6.94	N	189690	500	136 억	577568	N	N	N	N
17	20240228	090900	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2985	25	2	0.84	66029795	22235	4.59	2930	3005	2930	3845	2075	2960	2969.63	2.11	13878	3053	3006	2943	2896	2833	2975	2865	137	885	500	1830	5	1	27321969	816	15.55	1.15	06	0.08	192.00	2585.00	4685	20230704	-36.29	2050	20231006	45.61	4085	-26.93	20240119	2490	19.88	20240102	10210	-70.76	20230616	2050	45.61	20231006	6.94	N	189690	500	136 억	577568	N	N	N	N
18	20240227	160858	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2960	-30	5	-1.00	1400370385	477204	132.95	2970	2990	2880	3885	2095	2990	2934.53	1.73	107339	3110	3050	3000	2940	2890	3025	2915	137	895	500	1850	5	1	27321969	809	15.42	1.15	06	1.75	192.00	2585.00	4685	20230704	-36.82	2050	20231006	44.39	4085	-27.54	20240119	2490	18.88	20240102	10210	-71.01	20230616	2050	44.39	20231006	6.74	N	189690	500	136 억	472508	N	N	N	N
19	20240227	150859	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2975	-15	5	-0.50	1330845715	453737	126.41	2970	2990	2880	3885	2095	2990	2933.08	1.73	101679	3110	3050	3000	2940	2890	3025	2915	137	895	500	1850	5	1	27321969	813	15.49	1.15	06	1.66	192.00	2585.00	4685	20230704	-36.50	2050	20231006	45.12	4085	-27.17	20240119	2490	19.48	20240102	10210	-70.86	20230616	2050	45.12	20231006	6.74	N	189690	500	136 억	472508	N	N	N	N
20	20240227	140855	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2960	-30	5	-1.00	1130345800	386050	107.55	2970	2990	2880	3885	2095	2990	2927.98	1.73	80347	3110	3050	3000	2940	2890	3025	2915	137	895	500	1850	5	1	27321969	809	15.42	1.15	06	1.41	192.00	2585.00	4685	20230704	-36.82	2050	20231006	44.39	4085	-27.54	20240119	2490	18.88	20240102	10210	-71.01	20230616	2050	44.39	20231006	6.74	N	189690	500	136 억	472508	N	N	N	N
21	20240227	130817	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2945	-45	5	-1.51	1042043315	356194	99.23	2970	2990	2880	3885	2095	2990	2925.49	1.73	69827	3110	3050	3000	2940	2890	3025	2915	137	895	500	1850	5	1	27321969	805	15.34	1.14	06	1.30	192.00	2585.00	4685	20230704	-37.14	2050	20231006	43.66	4085	-27.91	20240119	2490	18.27	20240102	10210	-71.16	20230616	2050	43.66	20231006	6.74	N	189690	500	136 억	472508	N	N	N	N
22	20240227	120859	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2930	-60	5	-2.01	944353605	322982	89.98	2970	2990	2880	3885	2095	2990	2923.86	1.73	55045	3110	3050	3000	2940	2890	3025	2915	137	895	500	1850	5	1	27321969	801	15.26	1.13	06	1.18	192.00	2585.00	4685	20230704	-37.46	2050	20231006	42.93	4085	-28.27	20240119	2490	17.67	20240102	10210	-71.30	20230616	2050	42.93	20231006	6.74	N	189690	500	136 억	472508	N	N	N	N
23	20240227	110858	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2930	-60	5	-2.01	589418220	200748	55.93	2970	2990	2910	3885	2095	2990	2936.11	1.73	12899	3110	3050	3000	2940	2890	3025	2915	137	895	500	1850	5	1	27321969	801	15.26	1.13	06	0.73	192.00	2585.00	4685	20230704	-37.46	2050	20231006	42.93	4085	-28.27	20240119	2490	17.67	20240102	10210	-71.30	20230616	2050	42.93	20231006	6.74	N	189690	500	136 억	472508	N	N	N	N
24	20240227	100853	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2940	-50	5	-1.67	390317720	132702	36.97	2970	2990	2920	3885	2095	2990	2941.31	1.73	-1918	3110	3050	3000	2940	2890	3025	2915	137	895	500	1850	5	1	27321969	803	15.31	1.14	06	0.49	192.00	2585.00	4685	20230704	-37.25	2050	20231006	43.41	4085	-28.03	20240119	2490	18.07	20240102	10210	-71.20	20230616	2050	43.41	20231006	6.74	N	189690	500	136 억	472508	N	N	N	N
25	20240227	090858	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2955	-35	5	-1.17	73183395	24743	6.89	2970	2990	2945	3885	2095	2990	2957.74	1.73	-3284	3110	3050	3000	2940	2890	3025	2915	137	895	500	1850	5	1	27321969	807	15.39	1.14	06	0.09	192.00	2585.00	4685	20230704	-36.93	2050	20231006	44.15	4085	-27.66	20240119	2490	18.67	20240102	10210	-71.06	20230616	2050	44.15	20231006	6.74	N	189690	500	136 억	472508	N	N	N	N
26	20240226	160853	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2990	-20	5	-0.66	1050326145	349508	44.33	3005	3060	2950	3910	2110	3010	3005.18	1.72	2279	3166	3087	3006	2927	2846	3047	2887	137	900	500	1860	5	1	27321969	817	15.57	1.16	06	1.28	192.00	2585.00	4685	20230704	-36.18	2050	20231006	45.85	4085	-26.81	20240119	2490	20.08	20240102	10210	-70.71	20230616	2050	45.85	20231006	6.89	N	189690	500	136 억	471096	N	N	N	N
27	20240226	150848	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2985	-25	5	-0.83	981527790	326465	41.41	3005	3060	2950	3910	2110	3010	3006.53	1.72	-9372	3166	3087	3006	2927	2846	3047	2887	137	900	500	1860	5	1	27321969	816	15.55	1.15	06	1.19	192.00	2585.00	4685	20230704	-36.29	2050	20231006	45.61	4085	-26.93	20240119	2490	19.88	20240102	10210	-70.76	20230616	2050	45.61	20231006	6.89	N	189690	500	136 억	471096	N	N	N	N
28	20240226	140852	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2975	-35	5	-1.16	801333930	265732	33.70	3005	3060	2970	3910	2110	3010	3015.58	1.72	-18868	3166	3087	3006	2927	2846	3047	2887	137	900	500	1860	5	1	27321969	813	15.49	1.15	06	0.97	192.00	2585.00	4685	20230704	-36.50	2050	20231006	45.12	4085	-27.17	20240119	2490	19.48	20240102	10210	-70.86	20230616	2050	45.12	20231006	6.89	N	189690	500	136 억	471096	N	N	N	N
29	20240226	130846	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3005	-5	5	-0.17	694581100	229980	29.17	3005	3060	2980	3910	2110	3010	3020.19	1.72	-20672	3166	3087	3006	2927	2846	3047	2887	137	900	500	1860	5	1	27321969	821	15.65	1.16	06	0.84	192.00	2585.00	4685	20230704	-35.86	2050	20231006	46.59	4085	-26.44	20240119	2490	20.68	20240102	10210	-70.57	20230616	2050	46.59	20231006	6.89	N	189690	500	136 억	471096	N	N	N	N
30	20240226	120845	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3020	10	2	0.33	644771320	213376	27.06	3005	3060	2980	3910	2110	3010	3021.77	1.72	-20201	3166	3087	3006	2927	2846	3047	2887	137	900	500	1860	5	1	27321969	825	15.73	1.17	06	0.78	192.00	2585.00	4685	20230704	-35.54	2050	20231006	47.32	4085	-26.07	20240119	2490	21.29	20240102	10210	-70.42	20230616	2050	47.32	20231006	6.89	N	189690	500	136 억	471096	N	N	N	N
31	20240226	110845	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3010	0	3	0.00	557277105	184292	23.38	3005	3060	2980	3910	2110	3010	3023.90	1.72	-16627	3166	3087	3006	2927	2846	3047	2887	137	900	500	1860	5	1	27321969	822	15.68	1.16	06	0.67	192.00	2585.00	4685	20230704	-35.75	2050	20231006	46.83	4085	-26.32	20240119	2490	20.88	20240102	10210	-70.52	20230616	2050	46.83	20231006	6.89	N	189690	500	136 억	471096	N	N	N	N
32	20240226	100841	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3030	20	2	0.66	340415135	112558	14.28	3005	3060	2980	3910	2110	3010	3024.38	1.72	6287	3166	3087	3006	2927	2846	3047	2887	137	900	500	1860	5	1	27321969	828	15.78	1.17	06	0.41	192.00	2585.00	4685	20230704	-35.33	2050	20231006	47.80	4085	-25.83	20240119	2490	21.69	20240102	10210	-70.32	20230616	2050	47.80	20231006	6.89	N	189690	500	136 억	471096	N	N	N	N
33	20240226	090841	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2990	-20	5	-0.66	67293170	22434	2.85	3005	3020	2980	3910	2110	3010	2999.51	1.72	3790	3166	3087	3006	2927	2846	3047	2887	137	900	500	1860	5	1	27321969	817	15.57	1.16	06	0.08	192.00	2585.00	4685	20230704	-36.18	2050	20231006	45.85	4085	-26.81	20240119	2490	20.08	20240102	10210	-70.71	20230616	2050	45.85	20231006	6.89	N	189690	500	136 억	471096	N	N	N	N
34	20240223	160843	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3010	-65	5	-2.11	2340692800	781887	69.49	3080	3085	2925	3995	2155	3075	2993.64	1.41	81100	3261	3167	3071	2977	2881	3215	3025	137	920	500	1900	5	1	27321969	822	15.68	1.16	06	2.86	192.00	2585.00	4685	20230704	-35.75	2050	20231006	46.83	4085	-26.32	20240119	2490	20.88	20240102	10210	-70.52	20230616	2050	46.83	20231006	6.22	N	189690	500	136 억	386439	N	N	N	N
35	20240223	150838	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3015	-60	5	-1.95	2244714730	749965	66.65	3080	3085	2925	3995	2155	3075	2993.09	1.41	83040	3261	3167	3071	2977	2881	3215	3025	137	920	500	1900	5	1	27321969	824	15.70	1.17	06	2.74	192.00	2585.00	4685	20230704	-35.65	2050	20231006	47.07	4085	-26.19	20240119	2490	21.08	20240102	10210	-70.47	20230616	2050	47.07	20231006	6.22	N	189690	500	136 억	386439	N	N	N	N
36	20240223	140838	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3015	-60	5	-1.95	2060056740	688809	61.22	3080	3085	2925	3995	2155	3075	2990.75	1.41	70277	3261	3167	3071	2977	2881	3215	3025	137	920	500	1900	5	1	27321969	824	15.70	1.17	06	2.52	192.00	2585.00	4685	20230704	-35.65	2050	20231006	47.07	4085	-26.19	20240119	2490	21.08	20240102	10210	-70.47	20230616	2050	47.07	20231006	6.22	N	189690	500	136 억	386439	N	N	N	N
37	20240223	130835	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3010	-65	5	-2.11	1827275765	611580	54.35	3080	3085	2925	3995	2155	3075	2987.80	1.41	61428	3261	3167	3071	2977	2881	3215	3025	137	920	500	1900	5	1	27321969	822	15.68	1.16	06	2.24	192.00	2585.00	4685	20230704	-35.75	2050	20231006	46.83	4085	-26.32	20240119	2490	20.88	20240102	10210	-70.52	20230616	2050	46.83	20231006	6.22	N	189690	500	136 억	386439	N	N	N	N
38	20240223	120838	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3005	-70	5	-2.28	1683321510	563521	50.08	3080	3085	2925	3995	2155	3075	2987.15	1.41	69340	3261	3167	3071	2977	2881	3215	3025	137	920	500	1900	5	1	27321969	821	15.65	1.16	06	2.06	192.00	2585.00	4685	20230704	-35.86	2050	20231006	46.59	4085	-26.44	20240119	2490	20.68	20240102	10210	-70.57	20230616	2050	46.59	20231006	6.22	N	189690	500	136 억	386439	N	N	N	N
39	20240223	110830	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2975	-100	5	-3.25	1503758510	503292	44.73	3080	3085	2925	3995	2155	3075	2987.85	1.41	51302	3261	3167	3071	2977	2881	3215	3025	137	920	500	1900	5	1	27321969	813	15.49	1.15	06	1.84	192.00	2585.00	4685	20230704	-36.50	2050	20231006	45.12	4085	-27.17	20240119	2490	19.48	20240102	10210	-70.86	20230616	2050	45.12	20231006	6.22	N	189690	500	136 억	386439	N	N	N	N
40	20240223	100833	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2990	-85	5	-2.76	1214828700	406361	36.12	3080	3085	2925	3995	2155	3075	2989.53	1.41	30175	3261	3167	3071	2977	2881	3215	3025	137	920	500	1900	5	1	27321969	817	15.57	1.16	06	1.49	192.00	2585.00	4685	20230704	-36.18	2050	20231006	45.85	4085	-26.81	20240119	2490	20.08	20240102	10210	-70.71	20230616	2050	45.85	20231006	6.22	N	189690	500	136 억	386439	N	N	N	N
41	20240223	090835	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3020	-55	5	-1.79	189001625	62024	5.51	3080	3085	3010	3995	2155	3075	3047.23	1.41	-13150	3261	3167	3071	2977	2881	3215	3025	137	920	500	1900	5	1	27321969	825	15.73	1.17	06	0.23	192.00	2585.00	4685	20230704	-35.54	2050	20231006	47.32	4085	-26.07	20240119	2490	21.29	20240102	10210	-70.42	20230616	2050	47.32	20231006	6.22	N	189690	500	136 억	386439	N	N	N	N
42	20240222	160824	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3075	75	2	2.50	3442939905	1115213	28.74	2995	3165	2975	3900	2100	3000	3087.34	0.96	126877	3410	3205	3090	2885	2770	3147	2827	137	900	500	1860	5	1	27321969	840	16.02	1.19	06	4.08	192.00	2585.00	4685	20230704	-34.36	2050	20231006	50.00	4085	-24.72	20240119	2490	23.49	20240102	10210	-69.88	20230616	2050	50.00	20231006	6.05	N	189690	500	136 억	262503	N	N	N	N
43	20240222	150832	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3085	85	2	2.83	3327258805	1077641	27.78	2995	3165	2975	3900	2100	3000	3087.63	0.96	135529	3410	3205	3090	2885	2770	3147	2827	137	900	500	1860	5	1	27321969	843	16.07	1.19	06	3.94	192.00	2585.00	4685	20230704	-34.15	2050	20231006	50.49	4085	-24.48	20240119	2490	23.90	20240102	10210	-69.78	20230616	2050	50.49	20231006	6.05	N	189690	500	136 억	262503	N	N	N	N
44	20240222	140830	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3100	100	2	3.33	2879418520	932203	24.03	2995	3165	2975	3900	2100	3000	3088.93	0.96	137694	3410	3205	3090	2885	2770	3147	2827	137	900	500	1860	5	1	27321969	847	16.15	1.20	06	3.41	192.00	2585.00	4685	20230704	-33.83	2050	20231006	51.22	4085	-24.11	20240119	2490	24.50	20240102	10210	-69.64	20230616	2050	51.22	20231006	6.05	N	189690	500	136 억	262503	N	N	N	N
45	20240222	130818	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3090	90	2	3.00	2601082535	842086	21.70	2995	3165	2975	3900	2100	3000	3088.97	0.96	106714	3410	3205	3090	2885	2770	3147	2827	137	900	500	1860	5	1	27321969	844	16.09	1.20	06	3.08	192.00	2585.00	4685	20230704	-34.04	2050	20231006	50.73	4085	-24.36	20240119	2490	24.10	20240102	10210	-69.74	20230616	2050	50.73	20231006	6.05	N	189690	500	136 억	262503	N	N	N	N
46	20240222	120828	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3130	130	2	4.33	2095773720	680081	17.53	2995	3165	2975	3900	2100	3000	3081.78	0.96	73034	3410	3205	3090	2885	2770	3147	2827	137	900	500	1860	5	1	27321969	855	16.30	1.21	06	2.49	192.00	2585.00	4685	20230704	-33.19	2050	20231006	52.68	4085	-23.38	20240119	2490	25.70	20240102	10210	-69.34	20230616	2050	52.68	20231006	6.05	N	189690	500	136 억	262503	N	N	N	N
47	20240222	110825	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3085	85	2	2.83	1385069955	452722	11.67	2995	3120	2975	3900	2100	3000	3059.57	0.96	82805	3410	3205	3090	2885	2770	3147	2827	137	900	500	1860	5	1	27321969	843	16.07	1.19	06	1.66	192.00	2585.00	4685	20230704	-34.15	2050	20231006	50.49	4085	-24.48	20240119	2490	23.90	20240102	10210	-69.78	20230616	2050	50.49	20231006	6.05	N	189690	500	136 억	262503	N	N	N	N
48	20240222	100817	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3070	70	2	2.33	860396160	283255	7.30	2995	3110	2975	3900	2100	3000	3037.68	0.96	3750	3410	3205	3090	2885	2770	3147	2827	137	900	500	1860	5	1	27321969	839	15.99	1.19	06	1.04	192.00	2585.00	4685	20230704	-34.47	2050	20231006	49.76	4085	-24.85	20240119	2490	23.29	20240102	10210	-69.93	20230616	2050	49.76	20231006	6.05	N	189690	500	136 억	262503	N	N	N	N
49	20240222	090833	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3020	20	2	0.67	215022405	71097	1.83	2995	3065	2975	3900	2100	3000	3024.73	0.96	865	3410	3205	3090	2885	2770	3147	2827	137	900	500	1860	5	1	27321969	825	15.73	1.17	06	0.26	192.00	2585.00	4685	20230704	-35.54	2050	20231006	47.32	4085	-26.07	20240119	2490	21.29	20240102	10210	-70.42	20230616	2050	47.32	20231006	6.05	N	189690	500	136 억	262503	N	N	N	N
50	20240221	160824	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3000	-75	5	-2.44	12240180610	3851794	510.76	3175	3295	2975	3995	2155	3075	3177.89	2.21	-338636	3191	3132	3091	3032	2991	3112	3012	137	920	500	1900	5	1	27321969	820	15.62	1.16	06	14.10	192.00	2585.00	4685	20230704	-35.97	2050	20231006	46.34	4085	-26.56	20240119	2490	20.48	20240102	10210	-70.62	20230616	2050	46.34	20231006	5.56	N	189690	500	136 억	603116	N	N	N	N
51	20240221	150817	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3005	-70	5	-2.28	11910764645	3741823	496.18	3175	3295	2995	3995	2155	3075	3183.14	2.21	-364278	3191	3132	3091	3032	2991	3112	3012	137	920	500	1900	5	1	27321969	821	15.65	1.16	06	13.70	192.00	2585.00	4685	20230704	-35.86	2050	20231006	46.59	4085	-26.44	20240119	2490	20.68	20240102	10210	-70.57	20230616	2050	46.59	20231006	5.56	N	189690	500	136 억	603116	N	N	N	N
52	20240221	140816	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3085	10	2	0.33	11005464165	3444657	456.77	3175	3295	3065	3995	2155	3075	3194.94	2.21	-364683	3191	3132	3091	3032	2991	3112	3012	137	920	500	1900	5	1	27321969	843	16.07	1.19	06	12.61	192.00	2585.00	4685	20230704	-34.15	2050	20231006	50.49	4085	-24.48	20240119	2490	23.90	20240102	10210	-69.78	20230616	2050	50.49	20231006	5.56	N	189690	500	136 억	603116	N	N	N	N
53	20240221	130817	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3105	30	2	0.98	10512588955	3285171	435.62	3175	3295	3090	3995	2155	3075	3200.01	2.21	-350349	3191	3132	3091	3032	2991	3112	3012	137	920	500	1900	5	1	27321969	848	16.17	1.20	06	12.02	192.00	2585.00	4685	20230704	-33.72	2050	20231006	51.46	4085	-23.99	20240119	2490	24.70	20240102	10210	-69.59	20230616	2050	51.46	20231006	5.56	N	189690	500	136 억	603116	N	N	N	N
54	20240221	120818	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3170	95	2	3.09	9776318840	3049788	404.41	3175	3295	3105	3995	2155	3075	3205.57	2.21	-321255	3191	3132	3091	3032	2991	3112	3012	137	920	500	1900	5	1	27321969	866	16.51	1.23	06	11.16	192.00	2585.00	4685	20230704	-32.34	2050	20231006	54.63	4085	-22.40	20240119	2490	27.31	20240102	10210	-68.95	20230616	2050	54.63	20231006	5.56	N	189690	500	136 억	603116	N	N	N	N
55	20240221	110824	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3180	105	2	3.41	9062365460	2824957	374.60	3175	3295	3105	3995	2155	3075	3207.97	2.21	-306646	3191	3132	3091	3032	2991	3112	3012	137	920	500	1900	5	1	27321969	869	16.56	1.23	06	10.34	192.00	2585.00	4685	20230704	-32.12	2050	20231006	55.12	4085	-22.15	20240119	2490	27.71	20240102	10210	-68.85	20230616	2050	55.12	20231006	5.56	N	189690	500	136 억	603116	N	N	N	N
56	20240221	100817	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3150	75	2	2.44	7773196380	2416555	320.44	3175	3295	3130	3995	2155	3075	3216.64	2.21	-263684	3191	3132	3091	3032	2991	3112	3012	137	920	500	1900	5	1	27321969	861	16.41	1.22	06	8.84	192.00	2585.00	4685	20230704	-32.76	2050	20231006	53.66	4085	-22.89	20240119	2490	26.51	20240102	10210	-69.15	20230616	2050	53.66	20231006	5.56	N	189690	500	136 억	603116	N	N	N	N
57	20240221	090816	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3225	150	2	4.88	1786480870	560414	74.31	3175	3230	3130	3995	2155	3075	3187.79	2.21	-27770	3191	3132	3091	3032	2991	3112	3012	137	920	500	1900	5	1	27321969	881	16.80	1.25	06	2.05	192.00	2585.00	4685	20230704	-31.16	2050	20231006	57.32	4085	-21.05	20240119	2490	29.52	20240102	10210	-68.41	20230616	2050	57.32	20231006	5.56	N	189690	500	136 억	603116	N	N	N	N
58	20240220	160809	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3075	-65	5	-2.07	2013691255	653401	38.27	3140	3150	3050	4080	2200	3140	3081.94	2.04	44071	3293	3216	3113	3036	2933	3255	3075	137	940	500	1940	5	1	27321969	840	16.02	1.19	06	2.39	192.00	2585.00	4685	20230704	-34.36	2050	20231006	50.00	4085	-24.72	20240119	2490	23.49	20240102	10210	-69.88	20230616	2050	50.00	20231006	5.53	N	189690	500	136 억	558135	N	N	N	N
59	20240220	150811	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3060	-80	5	-2.55	1904318785	617774	36.19	3140	3150	3050	4080	2200	3140	3082.55	2.04	37177	3293	3216	3113	3036	2933	3255	3075	137	940	500	1940	5	1	27321969	836	15.94	1.18	06	2.26	192.00	2585.00	4685	20230704	-34.69	2050	20231006	49.27	4085	-25.09	20240119	2490	22.89	20240102	10210	-70.03	20230616	2050	49.27	20231006	5.53	N	189690	500	136 억	558135	N	N	N	N
60	20240220	140808	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3085	-55	5	-1.75	1665920095	539913	31.63	3140	3150	3050	4080	2200	3140	3085.53	2.04	23272	3293	3216	3113	3036	2933	3255	3075	137	940	500	1940	5	1	27321969	843	16.07	1.19	06	1.98	192.00	2585.00	4685	20230704	-34.15	2050	20231006	50.49	4085	-24.48	20240119	2490	23.90	20240102	10210	-69.78	20230616	2050	50.49	20231006	5.53	N	189690	500	136 억	558135	N	N	N	N
61	20240220	130812	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3055	-85	5	-2.71	1409321810	456809	26.76	3140	3150	3050	4080	2200	3140	3085.14	2.04	-9793	3293	3216	3113	3036	2933	3255	3075	137	940	500	1940	5	1	27321969	835	15.91	1.18	06	1.67	192.00	2585.00	4685	20230704	-34.79	2050	20231006	49.02	4085	-25.21	20240119	2490	22.69	20240102	10210	-70.08	20230616	2050	49.02	20231006	5.53	N	189690	500	136 억	558135	N	N	N	N
62	20240220	120807	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3080	-60	5	-1.91	1205952920	390329	22.86	3140	3150	3065	4080	2200	3140	3089.58	2.04	-4511	3293	3216	3113	3036	2933	3255	3075	137	940	500	1940	5	1	27321969	842	16.04	1.19	06	1.43	192.00	2585.00	4685	20230704	-34.26	2050	20231006	50.24	4085	-24.60	20240119	2490	23.69	20240102	10210	-69.83	20230616	2050	50.24	20231006	5.53	N	189690	500	136 억	558135	N	N	N	N
63	20240220	110808	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3070	-70	5	-2.23	1002180245	324011	18.98	3140	3150	3065	4080	2200	3140	3093.04	2.04	-7731	3293	3216	3113	3036	2933	3255	3075	137	940	500	1940	5	1	27321969	839	15.99	1.19	06	1.19	192.00	2585.00	4685	20230704	-34.47	2050	20231006	49.76	4085	-24.85	20240119	2490	23.29	20240102	10210	-69.93	20230616	2050	49.76	20231006	5.53	N	189690	500	136 억	558135	N	N	N	N
64	20240220	100800	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3090	-50	5	-1.59	782987535	252949	14.82	3140	3150	3065	4080	2200	3140	3095.44	2.04	-6695	3293	3216	3113	3036	2933	3255	3075	137	940	500	1940	5	1	27321969	844	16.09	1.20	06	0.93	192.00	2585.00	4685	20230704	-34.04	2050	20231006	50.73	4085	-24.36	20240119	2490	24.10	20240102	10210	-69.74	20230616	2050	50.73	20231006	5.53	N	189690	500	136 억	558135	N	N	N	N
65	20240220	090815	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3110	-30	5	-0.96	232808525	74500	4.36	3140	3150	3105	4080	2200	3140	3124.95	2.04	-671	3293	3216	3113	3036	2933	3255	3075	137	940	500	1940	5	1	27321969	850	16.20	1.20	06	0.27	192.00	2585.00	4685	20230704	-33.62	2050	20231006	51.71	4085	-23.87	20240119	2490	24.90	20240102	10210	-69.54	20230616	2050	51.71	20231006	5.53	N	189690	500	136 억	558135	N	N	N	N
66	20240219	160810	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3140	90	2	2.95	5316303230	1697485	194.68	3080	3190	3010	3965	2135	3050	3131.86	2.33	-78046	3170	3110	3035	2975	2900	3140	3005	137	915	500	1890	5	1	27321969	858	16.35	1.21	06	6.21	192.00	2585.00	4685	20230704	-32.98	2050	20231006	53.17	4085	-23.13	20240119	2490	26.10	20240102	10210	-69.25	20230616	2050	53.17	20231006	5.77	N	189690	500	136 억	636932	N	N	N	N
67	20240219	150814	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3120	70	2	2.30	5101558650	1628759	186.80	3080	3190	3010	3965	2135	3050	3132.18	2.33	-81962	3170	3110	3035	2975	2900	3140	3005	137	915	500	1890	5	1	27321969	852	16.25	1.21	06	5.96	192.00	2585.00	4685	20230704	-33.40	2050	20231006	52.20	4085	-23.62	20240119	2490	25.30	20240102	10210	-69.44	20230616	2050	52.20	20231006	5.77	N	189690	500	136 억	636932	N	N	N	N
68	20240219	140814	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3115	65	2	2.13	4833536460	1542897	176.95	3080	3190	3010	3965	2135	3050	3132.77	2.33	-74983	3170	3110	3035	2975	2900	3140	3005	137	915	500	1890	5	1	27321969	851	16.22	1.21	06	5.65	192.00	2585.00	4685	20230704	-33.51	2050	20231006	51.95	4085	-23.75	20240119	2490	25.10	20240102	10210	-69.49	20230616	2050	51.95	20231006	5.77	N	189690	500	136 억	636932	N	N	N	N
69	20240219	130813	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3155	105	2	3.44	4407528835	1407137	161.38	3080	3190	3010	3965	2135	3050	3132.27	2.33	-59118	3170	3110	3035	2975	2900	3140	3005	137	915	500	1890	5	1	27321969	862	16.43	1.22	06	5.15	192.00	2585.00	4685	20230704	-32.66	2050	20231006	53.90	4085	-22.77	20240119	2490	26.71	20240102	10210	-69.10	20230616	2050	53.90	20231006	5.77	N	189690	500	136 억	636932	N	N	N	N
70	20240219	120812	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3125	75	2	2.46	2591126060	833815	95.63	3080	3180	3010	3965	2135	3050	3107.56	2.33	8653	3170	3110	3035	2975	2900	3140	3005	137	915	500	1890	5	1	27321969	854	16.28	1.21	06	3.05	192.00	2585.00	4685	20230704	-33.30	2050	20231006	52.44	4085	-23.50	20240119	2490	25.50	20240102	10210	-69.39	20230616	2050	52.44	20231006	5.77	N	189690	500	136 억	636932	N	N	N	N
71	20240219	110810	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3105	55	2	1.80	1313862030	426501	48.91	3080	3115	3010	3965	2135	3050	3080.56	2.33	43958	3170	3110	3035	2975	2900	3140	3005	137	915	500	1890	5	1	27321969	848	16.17	1.20	06	1.56	192.00	2585.00	4685	20230704	-33.72	2050	20231006	51.46	4085	-23.99	20240119	2490	24.70	20240102	10210	-69.59	20230616	2050	51.46	20231006	5.77	N	189690	500	136 억	636932	N	N	N	N
72	20240219	100805	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3080	30	2	0.98	911084945	296525	34.01	3080	3110	3010	3965	2135	3050	3072.54	2.33	22642	3170	3110	3035	2975	2900	3140	3005	137	915	500	1890	5	1	27321969	842	16.04	1.19	06	1.09	192.00	2585.00	4685	20230704	-34.26	2050	20231006	50.24	4085	-24.60	20240119	2490	23.69	20240102	10210	-69.83	20230616	2050	50.24	20231006	5.77	N	189690	500	136 억	636932	N	N	N	N
73	20240219	090806	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3045	-5	5	-0.16	220577475	72531	8.32	3080	3095	3010	3965	2135	3050	3041.15	2.33	3262	3170	3110	3035	2975	2900	3140	3005	137	915	500	1890	5	1	27321969	832	15.86	1.18	06	0.27	192.00	2585.00	4685	20230704	-35.01	2050	20231006	48.54	4085	-25.46	20240119	2490	22.29	20240102	10210	-70.18	20230616	2050	48.54	20231006	5.77	N	189690	500	136 억	636932	N	N	N	N
74	20240216	160803	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3050	60	2	2.01	2634834795	866240	142.33	3000	3095	2960	3885	2095	2990	3041.70	2.59	-69846	3146	3067	3006	2927	2866	3037	2897	137	895	500	1850	5	1	27321969	833	15.89	1.18	06	3.17	192.00	2585.00	4685	20230704	-34.90	2050	20231006	48.78	4085	-25.34	20240119	2490	22.49	20240102	10210	-70.13	20230616	2050	48.78	20231006	5.88	N	189690	500	136 억	707094	N	N	N	N
75	20240216	150809	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3035	45	2	1.51	2566144220	843652	138.61	3000	3095	2960	3885	2095	2990	3041.72	2.59	-70942	3146	3067	3006	2927	2866	3037	2897	137	895	500	1850	5	1	27321969	829	15.81	1.17	06	3.09	192.00	2585.00	4685	20230704	-35.22	2050	20231006	48.05	4085	-25.70	20240119	2490	21.89	20240102	10210	-70.27	20230616	2050	48.05	20231006	5.88	N	189690	500	136 억	707094	N	N	N	N
76	20240216	140812	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3045	55	2	1.84	2281750930	750187	123.26	3000	3095	2960	3885	2095	2990	3041.59	2.59	-69346	3146	3067	3006	2927	2866	3037	2897	137	895	500	1850	5	1	27321969	832	15.86	1.18	06	2.75	192.00	2585.00	4685	20230704	-35.01	2050	20231006	48.54	4085	-25.46	20240119	2490	22.29	20240102	10210	-70.18	20230616	2050	48.54	20231006	5.88	N	189690	500	136 억	707094	N	N	N	N
77	20240216	130804	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3055	65	2	2.17	2117655830	696511	114.44	3000	3095	2960	3885	2095	2990	3040.39	2.59	-72765	3146	3067	3006	2927	2866	3037	2897	137	895	500	1850	5	1	27321969	835	15.91	1.18	06	2.55	192.00	2585.00	4685	20230704	-34.79	2050	20231006	49.02	4085	-25.21	20240119	2490	22.69	20240102	10210	-70.08	20230616	2050	49.02	20231006	5.88	N	189690	500	136 억	707094	N	N	N	N
78	20240216	120806	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3065	75	2	2.51	1859458555	611973	100.55	3000	3095	2960	3885	2095	2990	3038.48	2.59	-79807	3146	3067	3006	2927	2866	3037	2897	137	895	500	1850	5	1	27321969	837	15.96	1.19	06	2.24	192.00	2585.00	4685	20230704	-34.58	2050	20231006	49.51	4085	-24.97	20240119	2490	23.09	20240102	10210	-69.98	20230616	2050	49.51	20231006	5.88	N	189690	500	136 억	707094	N	N	N	N
79	20240216	110814	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3040	50	2	1.67	987172190	327658	53.84	3000	3065	2960	3885	2095	2990	3012.82	2.59	-55678	3146	3067	3006	2927	2866	3037	2897	137	895	500	1850	5	1	27321969	831	15.83	1.18	06	1.20	192.00	2585.00	4685	20230704	-35.11	2050	20231006	48.29	4085	-25.58	20240119	2490	22.09	20240102	10210	-70.23	20230616	2050	48.29	20231006	5.88	N	189690	500	136 억	707094	N	N	N	N
80	20240216	100808	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2965	-25	5	-0.84	397492130	133179	21.88	3000	3015	2960	3885	2095	2990	2984.64	2.59	2370	3146	3067	3006	2927	2866	3037	2897	137	895	500	1850	5	1	27321969	810	15.44	1.15	06	0.49	192.00	2585.00	4685	20230704	-36.71	2050	20231006	44.63	4085	-27.42	20240119	2490	19.08	20240102	10210	-70.96	20230616	2050	44.63	20231006	5.88	N	189690	500	136 억	707094	N	N	N	N
81	20240216	090801	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3010	20	2	0.67	123103695	41144	6.76	3000	3010	2975	3885	2095	2990	2992.03	2.59	-2938	3146	3067	3006	2927	2866	3037	2897	137	895	500	1850	5	1	27321969	822	15.68	1.16	06	0.15	192.00	2585.00	4685	20230704	-35.75	2050	20231006	46.83	4085	-26.32	20240119	2490	20.88	20240102	10210	-70.52	20230616	2050	46.83	20231006	5.88	N	189690	500	136 억	707094	N	N	N	N
82	20240215	160800	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2990	-40	5	-1.32	1808950990	602149	80.31	3080	3085	2945	3935	2125	3030	3004.24	2.82	-63031	3150	3090	2980	2920	2810	3120	2950	137	905	500	1870	5	1	27321969	817	15.57	1.16	06	2.20	192.00	2585.00	4685	20230704	-36.18	2050	20231006	45.85	4085	-26.81	20240119	2490	20.08	20240102	10210	-70.71	20230616	2050	45.85	20231006	6.02	N	189690	500	136 억	769942	N	N	N	N
83	20240215	150806	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2995	-35	5	-1.16	1734235120	577131	76.97	3080	3085	2945	3935	2125	3030	3004.92	2.82	-58420	3150	3090	2980	2920	2810	3120	2950	137	905	500	1870	5	1	27321969	818	15.60	1.16	06	2.11	192.00	2585.00	4685	20230704	-36.07	2050	20231006	46.10	4085	-26.68	20240119	2490	20.28	20240102	10210	-70.67	20230616	2050	46.10	20231006	6.02	N	189690	500	136 억	769942	N	N	N	N
84	20240215	140801	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2990	-40	5	-1.32	1607752985	534778	71.32	3080	3085	2945	3935	2125	3030	3006.39	2.82	-43380	3150	3090	2980	2920	2810	3120	2950	137	905	500	1870	5	1	27321969	817	15.57	1.16	06	1.96	192.00	2585.00	4685	20230704	-36.18	2050	20231006	45.85	4085	-26.81	20240119	2490	20.08	20240102	10210	-70.71	20230616	2050	45.85	20231006	6.02	N	189690	500	136 억	769942	N	N	N	N
85	20240215	130746	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3000	-30	5	-0.99	1479250695	491747	65.59	3080	3085	2945	3935	2125	3030	3008.15	2.82	-35620	3150	3090	2980	2920	2810	3120	2950	137	905	500	1870	5	1	27321969	820	15.62	1.16	06	1.80	192.00	2585.00	4685	20230704	-35.97	2050	20231006	46.34	4085	-26.56	20240119	2490	20.48	20240102	10210	-70.62	20230616	2050	46.34	20231006	6.02	N	189690	500	136 억	769942	N	N	N	N
86	20240215	120800	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3015	-15	5	-0.50	1374362190	456865	60.93	3080	3085	2945	3935	2125	3030	3008.25	2.82	-32288	3150	3090	2980	2920	2810	3120	2950	137	905	500	1870	5	1	27321969	824	15.70	1.17	06	1.67	192.00	2585.00	4685	20230704	-35.65	2050	20231006	47.07	4085	-26.19	20240119	2490	21.08	20240102	10210	-70.47	20230616	2050	47.07	20231006	6.02	N	189690	500	136 억	769942	N	N	N	N
87	20240215	110756	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3005	-25	5	-0.83	1215893085	404132	53.90	3080	3085	2945	3935	2125	3030	3008.65	2.82	-38376	3150	3090	2980	2920	2810	3120	2950	137	905	500	1870	5	1	27321969	821	15.65	1.16	06	1.48	192.00	2585.00	4685	20230704	-35.86	2050	20231006	46.59	4085	-26.44	20240119	2490	20.68	20240102	10210	-70.57	20230616	2050	46.59	20231006	6.02	N	189690	500	136 억	769942	N	N	N	N
88	20240215	100756	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2990	-40	5	-1.32	1021692610	339440	45.27	3080	3085	2945	3935	2125	3030	3009.94	2.82	-44043	3150	3090	2980	2920	2810	3120	2950	137	905	500	1870	5	1	27321969	817	15.57	1.16	06	1.24	192.00	2585.00	4685	20230704	-36.18	2050	20231006	45.85	4085	-26.81	20240119	2490	20.08	20240102	10210	-70.71	20230616	2050	45.85	20231006	6.02	N	189690	500	136 억	769942	N	N	N	N
89	20240215	090757	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3045	15	2	0.50	418852580	137457	18.33	3080	3085	3010	3935	2125	3030	3047.15	2.82	-40982	3150	3090	2980	2920	2810	3120	2950	137	905	500	1870	5	1	27321969	832	15.86	1.18	06	0.50	192.00	2585.00	4685	20230704	-35.01	2050	20231006	48.54	4085	-25.46	20240119	2490	22.29	20240102	10210	-70.18	20230616	2050	48.54	20231006	6.02	N	189690	500	136 억	769942	N	N	N	N
90	20240214	160752	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3030	70	2	2.36	2210995820	742053	88.57	2895	3040	2870	3845	2075	2960	2979.28	2.70	31251	3050	3005	2920	2875	2790	3027	2897	137	885	500	1830	5	1	27321969	828	15.78	1.17	06	2.72	192.00	2585.00	4685	20230704	-35.33	2050	20231006	47.80	4085	-25.83	20240119	2490	21.69	20240102	10210	-70.32	20230616	2050	47.80	20231006	6.06	N	189690	500	136 억	736680	N	N	N	N
91	20240214	150754	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3025	65	2	2.20	1959244460	658982	78.66	2895	3035	2870	3845	2075	2960	2973.15	2.70	42929	3050	3005	2920	2875	2790	3027	2897	137	885	500	1830	5	1	27321969	826	15.76	1.17	06	2.41	192.00	2585.00	4685	20230704	-35.43	2050	20231006	47.56	4085	-25.95	20240119	2490	21.49	20240102	10210	-70.37	20230616	2050	47.56	20231006	6.06	N	189690	500	136 억	736680	N	N	N	N
92	20240214	140749	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	3010	50	2	1.69	1544756925	521447	62.24	2895	3010	2870	3845	2075	2960	2962.44	2.70	21766	3050	3005	2920	2875	2790	3027	2897	137	885	500	1830	5	1	27321969	822	15.68	1.16	06	1.91	192.00	2585.00	4685	20230704	-35.75	2050	20231006	46.83	4085	-26.32	20240119	2490	20.88	20240102	10210	-70.52	20230616	2050	46.83	20231006	6.06	N	189690	500	136 억	736680	N	N	N	N
93	20240214	130752	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2960	0	3	0.00	1203421350	407378	48.63	2895	2985	2870	3845	2075	2960	2954.06	2.70	-3640	3050	3005	2920	2875	2790	3027	2897	137	885	500	1830	5	1	27321969	809	15.42	1.15	06	1.49	192.00	2585.00	4685	20230704	-36.82	2050	20231006	44.39	4085	-27.54	20240119	2490	18.88	20240102	10210	-71.01	20230616	2050	44.39	20231006	6.06	N	189690	500	136 억	736680	N	N	N	N
94	20240214	120746	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2970	10	2	0.34	1104585155	374034	44.65	2895	2985	2870	3845	2075	2960	2953.16	2.70	-16786	3050	3005	2920	2875	2790	3027	2897	137	885	500	1830	5	1	27321969	811	15.47	1.15	06	1.37	192.00	2585.00	4685	20230704	-36.61	2050	20231006	44.88	4085	-27.29	20240119	2490	19.28	20240102	10210	-70.91	20230616	2050	44.88	20231006	6.06	N	189690	500	136 억	736680	N	N	N	N
95	20240214	110752	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2970	10	2	0.34	867993450	294333	35.13	2895	2985	2870	3845	2075	2960	2949.01	2.70	-25082	3050	3005	2920	2875	2790	3027	2897	137	885	500	1830	5	1	27321969	811	15.47	1.15	06	1.08	192.00	2585.00	4685	20230704	-36.61	2050	20231006	44.88	4085	-27.29	20240119	2490	19.28	20240102	10210	-70.91	20230616	2050	44.88	20231006	6.06	N	189690	500	136 억	736680	N	N	N	N
96	20240214	090742	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2900	-60	5	-2.03	167826285	57967	6.92	2895	2940	2870	3845	2075	2960	2894.81	2.70	-6688	3050	3005	2920	2875	2790	3027	2897	137	885	500	1830	5	1	27321969	792	15.10	1.12	06	0.21	192.00	2585.00	4685	20230704	-38.10	2050	20231006	41.46	4085	-29.01	20240119	2490	16.47	20240102	10210	-71.60	20230616	2050	41.46	20231006	6.06	N	189690	500	136 억	736680	N	N	N	N
97	20240213	160743	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2960	135	2	4.78	2389633575	818699	74.07	2835	2965	2835	3670	1980	2825	2918.09	2.24	115979	2971	2897	2841	2767	2711	2870	2740	137	845	500	1750	5	1	27321969	809	15.42	1.15	06	3.00	192.00	2585.00	4685	20230704	-36.82	2050	20231006	44.39	4085	-27.54	20240119	2490	18.88	20240102	10210	-71.01	20230616	2050	44.39	20231006	6.12	N	189690	500	136 억	612917	N	N	N	N
98	20240213	150740	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2950	125	2	4.42	2070762810	710863	64.31	2835	2960	2835	3670	1980	2825	2913.03	2.24	127041	2971	2897	2841	2767	2711	2870	2740	137	845	500	1750	5	1	27321969	806	15.36	1.14	06	2.60	192.00	2585.00	4685	20230704	-37.03	2050	20231006	43.90	4085	-27.78	20240119	2490	18.47	20240102	10210	-71.11	20230616	2050	43.90	20231006	6.12	N	189690	500	136 억	612917	N	N	N	N
99	20240213	140749	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2950	125	2	4.42	1864393940	640747	57.97	2835	2960	2835	3670	1980	2825	2909.72	2.24	129802	2971	2897	2841	2767	2711	2870	2740	137	845	500	1750	5	1	27321969	806	15.36	1.14	06	2.35	192.00	2585.00	4685	20230704	-37.03	2050	20231006	43.90	4085	-27.78	20240119	2490	18.47	20240102	10210	-71.11	20230616	2050	43.90	20231006	6.12	N	189690	500	136 억	612917	N	N	N	N
100	20240213	130740	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2940	115	2	4.07	1631821255	561882	50.83	2835	2945	2835	3670	1980	2825	2904.21	2.24	125755	2971	2897	2841	2767	2711	2870	2740	137	845	500	1750	5	1	27321969	803	15.31	1.14	06	2.06	192.00	2585.00	4685	20230704	-37.25	2050	20231006	43.41	4085	-28.03	20240119	2490	18.07	20240102	10210	-71.20	20230616	2050	43.41	20231006	6.12	N	189690	500	136 억	612917	N	N	N	N
101	20240213	120748	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2920	95	2	3.36	1334989270	460708	41.68	2835	2935	2835	3670	1980	2825	2897.69	2.24	145171	2971	2897	2841	2767	2711	2870	2740	137	845	500	1750	5	1	27321969	798	15.21	1.13	06	1.69	192.00	2585.00	4685	20230704	-37.67	2050	20231006	42.44	4085	-28.52	20240119	2490	17.27	20240102	10210	-71.40	20230616	2050	42.44	20231006	6.12	N	189690	500	136 억	612917	N	N	N	N
102	20240213	110803	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2910	85	2	3.01	1179672415	407577	36.87	2835	2930	2835	3670	1980	2825	2894.35	2.24	144727	2971	2897	2841	2767	2711	2870	2740	137	845	500	1750	5	1	27321969	795	15.16	1.13	06	1.49	192.00	2585.00	4685	20230704	-37.89	2050	20231006	41.95	4085	-28.76	20240119	2490	16.87	20240102	10210	-71.50	20230616	2050	41.95	20231006	6.12	N	189690	500	136 억	612917	N	N	N	N
103	20240213	100631	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2920	95	2	3.36	976812450	337747	30.56	2835	2930	2835	3670	1980	2825	2892.14	2.24	115801	2971	2897	2841	2767	2711	2870	2740	137	845	500	1750	5	1	27321969	798	15.21	1.13	06	1.24	192.00	2585.00	4685	20230704	-37.67	2050	20231006	42.44	4085	-28.52	20240119	2490	17.27	20240102	10210	-71.40	20230616	2050	42.44	20231006	6.12	N	189690	500	136 억	612917	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History