KissMeData/205100/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160913	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2420	-40	5	-1.63	1631935655	668427	81.80	2440	2480	2420	3195	1725	2460	2441.50	1.65	-1103	2580	2520	2480	2420	2380	2510	2410	72	735	100	1820	5	1	71963431	1742	20.34	1.80	12	0.93	119.00	1345.00	3411	20230829	-29.05	1829	20230726	32.31	3180	-23.90	20240109	2125	13.88	20240102	6750	-64.15	20230829	1954	23.85	20231101	6.81	N	205100	100	71 억	1186016	N	N	77697	N	N
3	20240229	150916	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2425	-35	5	-1.42	1507572395	617088	75.52	2440	2480	2425	3195	1725	2460	2443.04	1.65	5063	2580	2520	2480	2420	2380	2510	2410	72	735	100	1820	5	1	71963431	1745	20.38	1.80	12	0.86	119.00	1345.00	3411	20230829	-28.91	1829	20230726	32.59	3180	-23.74	20240109	2125	14.12	20240102	6750	-64.07	20230829	1954	24.10	20231101	6.81	N	205100	100	71 억	1186016	N	N	0	N	N
4	20240229	140917	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2435	-25	5	-1.02	1271162170	519811	63.62	2440	2480	2425	3195	1725	2460	2445.43	1.65	41284	2580	2520	2480	2420	2380	2510	2410	72	735	100	1820	5	1	71963431	1752	20.46	1.81	12	0.72	119.00	1345.00	3411	20230829	-28.61	1829	20230726	33.13	3180	-23.43	20240109	2125	14.59	20240102	6750	-63.93	20230829	1954	24.62	20231101	6.81	N	205100	100	71 억	1186016	N	N	0	N	N
5	20240229	130914	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	-20	5	-0.81	1001964915	409311	50.09	2440	2480	2425	3195	1725	2460	2447.93	1.65	47982	2580	2520	2480	2420	2380	2510	2410	72	735	100	1820	5	1	71963431	1756	20.50	1.81	12	0.57	119.00	1345.00	3411	20230829	-28.47	1829	20230726	33.41	3180	-23.27	20240109	2125	14.82	20240102	6750	-63.85	20230829	1954	24.87	20231101	6.81	N	205100	100	71 억	1186016	N	N	0	N	N
6	20240229	120915	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2460	0	3	0.00	830645590	339468	41.54	2440	2480	2425	3195	1725	2460	2446.90	1.65	70603	2580	2520	2480	2420	2380	2510	2410	72	735	100	1820	5	1	71963431	1770	20.67	1.83	12	0.47	119.00	1345.00	3411	20230829	-27.88	1829	20230726	34.50	3180	-22.64	20240109	2125	15.76	20240102	6750	-63.56	20230829	1954	25.90	20231101	6.81	N	205100	100	71 억	1186016	N	N	0	N	N
7	20240229	110917	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2465	5	2	0.20	679060110	278026	34.03	2440	2475	2425	3195	1725	2460	2442.43	1.65	53726	2580	2520	2480	2420	2380	2510	2410	72	735	100	1820	5	1	71963431	1774	20.71	1.83	12	0.39	119.00	1345.00	3411	20230829	-27.73	1829	20230726	34.77	3180	-22.48	20240109	2125	16.00	20240102	6750	-63.48	20230829	1954	26.15	20231101	6.81	N	205100	100	71 억	1186016	N	N	0	N	N
8	20240229	100918	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	-20	5	-0.81	440762595	180522	22.09	2440	2475	2425	3195	1725	2460	2441.60	1.65	14095	2580	2520	2480	2420	2380	2510	2410	72	735	100	1820	5	1	71963431	1756	20.50	1.81	12	0.25	119.00	1345.00	3411	20230829	-28.47	1829	20230726	33.41	3180	-23.27	20240109	2125	14.82	20240102	6750	-63.85	20230829	1954	24.87	20231101	6.81	N	205100	100	71 억	1186016	N	N	0	N	N
9	20240229	090915	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2445	-15	5	-0.61	98928155	40559	4.96	2440	2460	2430	3195	1725	2460	2439.10	1.65	-2772	2580	2520	2480	2420	2380	2510	2410	72	735	100	1820	5	1	71963431	1760	20.55	1.82	12	0.06	119.00	1345.00	3411	20230829	-28.32	1829	20230726	33.68	3180	-23.11	20240109	2125	15.06	20240102	6750	-63.78	20230829	1954	25.13	20231101	6.81	N	205100	100	71 억	1186016	N	N	0	N	N
10	20240228	160823	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2460	-10	5	-0.40	2013161145	809225	121.73	2460	2540	2440	3210	1730	2470	2487.87	1.78	-92475	2540	2505	2470	2435	2400	2522	2452	72	740	100	1820	5	1	71963431	1770	20.67	1.83	12	1.12	119.00	1345.00	3411	20230829	-27.88	1829	20230726	34.50	3180	-22.64	20240109	2125	15.76	20240102	6750	-63.56	20230829	1954	25.90	20231101	6.92	N	205100	100	71 억	1278491	N	N	0	N	N
11	20240228	150823	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2445	-25	5	-1.01	1883069330	756240	113.76	2460	2540	2440	3210	1730	2470	2490.04	1.78	-97357	2540	2505	2470	2435	2400	2522	2452	72	740	100	1820	5	1	71963431	1760	20.55	1.82	12	1.05	119.00	1345.00	3411	20230829	-28.32	1829	20230726	33.68	3180	-23.11	20240109	2125	15.06	20240102	6750	-63.78	20230829	1954	25.13	20231101	6.92	N	205100	100	71 억	1278491	N	N	0	N	N
12	20240228	140914	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2455	-15	5	-0.61	1694142515	679235	102.18	2460	2540	2440	3210	1730	2470	2494.19	1.78	-85290	2540	2505	2470	2435	2400	2522	2452	72	740	100	1820	5	1	71963431	1767	20.63	1.83	12	0.94	119.00	1345.00	3411	20230829	-28.03	1829	20230726	34.23	3180	-22.80	20240109	2125	15.53	20240102	6750	-63.63	20230829	1954	25.64	20231101	6.92	N	205100	100	71 억	1278491	N	N	0	N	N
13	20240228	130914	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2450	-20	5	-0.81	1529993960	612356	92.11	2460	2540	2440	3210	1730	2470	2498.54	1.78	-69759	2540	2505	2470	2435	2400	2522	2452	72	740	100	1820	5	1	71963431	1763	20.59	1.82	12	0.85	119.00	1345.00	3411	20230829	-28.17	1829	20230726	33.95	3180	-22.96	20240109	2125	15.29	20240102	6750	-63.70	20230829	1954	25.38	20231101	6.92	N	205100	100	71 억	1278491	N	N	0	N	N
14	20240228	120917	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2465	-5	5	-0.20	1322689030	527897	79.41	2460	2540	2460	3210	1730	2470	2505.58	1.78	-41459	2540	2505	2470	2435	2400	2522	2452	72	740	100	1820	5	1	71963431	1774	20.71	1.83	12	0.73	119.00	1345.00	3411	20230829	-27.73	1829	20230726	34.77	3180	-22.48	20240109	2125	16.00	20240102	6750	-63.48	20230829	1954	26.15	20231101	6.92	N	205100	100	71 억	1278491	N	N	0	N	N
15	20240228	110841	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2505	35	2	1.42	988960735	393453	59.19	2460	2540	2460	3210	1730	2470	2513.54	1.78	26683	2540	2505	2470	2435	2400	2522	2452	72	740	100	1820	5	1	71963431	1803	21.05	1.86	12	0.55	119.00	1345.00	3411	20230829	-26.56	1829	20230726	36.96	3180	-21.23	20240109	2125	17.88	20240102	6750	-62.89	20230829	1954	28.20	20231101	6.92	N	205100	100	71 억	1278491	N	N	0	N	N
16	20240228	100912	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2535	65	2	2.63	688428870	274279	41.26	2460	2540	2460	3210	1730	2470	2509.96	1.78	38059	2540	2505	2470	2435	2400	2522	2452	72	740	100	1820	5	1	71963431	1824	21.30	1.88	12	0.38	119.00	1345.00	3411	20230829	-25.68	1829	20230726	38.60	3180	-20.28	20240109	2125	19.29	20240102	6750	-62.44	20230829	1954	29.73	20231101	6.92	N	205100	100	71 억	1278491	N	N	0	N	N
17	20240228	090917	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2505	35	2	1.42	149393065	60336	9.08	2460	2515	2460	3210	1730	2470	2476.02	1.78	23429	2540	2505	2470	2435	2400	2522	2452	72	740	100	1820	5	1	71963431	1803	21.05	1.86	12	0.08	119.00	1345.00	3411	20230829	-26.56	1829	20230726	36.96	3180	-21.23	20240109	2125	17.88	20240102	6750	-62.89	20230829	1954	28.20	20231101	6.92	N	205100	100	71 억	1278491	N	N	0	N	N
18	20240227	160914	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2470	0	3	0.00	1618390290	655158	123.97	2445	2505	2435	3210	1730	2470	2470.23	1.73	36154	2560	2515	2490	2445	2420	2505	2435	72	740	100	1820	5	1	71963431	1777	20.76	1.84	12	0.91	119.00	1345.00	3411	20230829	-27.59	1829	20230726	35.05	3180	-22.33	20240109	2125	16.24	20240102	6750	-63.41	20230829	1954	26.41	20231101	6.73	N	205100	100	71 억	1241516	N	N	0	N	N
19	20240227	150915	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2480	10	2	0.40	1444028615	584997	110.69	2445	2505	2435	3210	1730	2470	2468.44	1.73	36200	2560	2515	2490	2445	2420	2505	2435	72	740	100	1820	5	1	71963431	1785	20.84	1.84	12	0.81	119.00	1345.00	3411	20230829	-27.29	1829	20230726	35.59	3180	-22.01	20240109	2125	16.71	20240102	6750	-63.26	20230829	1954	26.92	20231101	6.73	N	205100	100	71 억	1241516	N	N	0	N	N
20	20240227	140911	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2480	10	2	0.40	1182563900	479325	90.70	2445	2505	2435	3210	1730	2470	2467.14	1.73	19908	2560	2515	2490	2445	2420	2505	2435	72	740	100	1820	5	1	71963431	1785	20.84	1.84	12	0.67	119.00	1345.00	3411	20230829	-27.29	1829	20230726	35.59	3180	-22.01	20240109	2125	16.71	20240102	6750	-63.26	20230829	1954	26.92	20231101	6.73	N	205100	100	71 억	1241516	N	N	0	N	N
21	20240227	130834	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2485	15	2	0.61	1017708905	412915	78.13	2445	2505	2435	3210	1730	2470	2464.69	1.73	26591	2560	2515	2490	2445	2420	2505	2435	72	740	100	1820	5	1	71963431	1788	20.88	1.85	12	0.57	119.00	1345.00	3411	20230829	-27.15	1829	20230726	35.87	3180	-21.86	20240109	2125	16.94	20240102	6750	-63.19	20230829	1954	27.18	20231101	6.73	N	205100	100	71 억	1241516	N	N	0	N	N
22	20240227	120916	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2500	30	2	1.21	934153060	379292	71.77	2445	2505	2435	3210	1730	2470	2462.88	1.73	31201	2560	2515	2490	2445	2420	2505	2435	72	740	100	1820	5	1	71963431	1799	21.01	1.86	12	0.53	119.00	1345.00	3411	20230829	-26.71	1829	20230726	36.69	3180	-21.38	20240109	2125	17.65	20240102	6750	-62.96	20230829	1954	27.94	20231101	6.73	N	205100	100	71 억	1241516	N	N	0	N	N
23	20240227	110915	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2470	0	3	0.00	667825475	271951	51.46	2445	2480	2435	3210	1730	2470	2455.68	1.73	39274	2560	2515	2490	2445	2420	2505	2435	72	740	100	1820	5	1	71963431	1777	20.76	1.84	12	0.38	119.00	1345.00	3411	20230829	-27.59	1829	20230726	35.05	3180	-22.33	20240109	2125	16.24	20240102	6750	-63.41	20230829	1954	26.41	20231101	6.73	N	205100	100	71 억	1241516	N	N	0	N	N
24	20240227	100910	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2465	-5	5	-0.20	499065155	203544	38.51	2445	2480	2435	3210	1730	2470	2451.87	1.73	27846	2560	2515	2490	2445	2420	2505	2435	72	740	100	1820	5	1	71963431	1774	20.71	1.83	12	0.28	119.00	1345.00	3411	20230829	-27.73	1829	20230726	34.77	3180	-22.48	20240109	2125	16.00	20240102	6750	-63.48	20230829	1954	26.15	20231101	6.73	N	205100	100	71 억	1241516	N	N	0	N	N
25	20240227	090915	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2460	-10	5	-0.40	138140435	56295	10.65	2445	2480	2445	3210	1730	2470	2453.84	1.73	13225	2560	2515	2490	2445	2420	2505	2435	72	740	100	1820	5	1	71963431	1770	20.67	1.83	12	0.08	119.00	1345.00	3411	20230829	-27.88	1829	20230726	34.50	3180	-22.64	20240109	2125	15.76	20240102	6750	-63.56	20230829	1954	25.90	20231101	6.73	N	205100	100	71 억	1241516	N	N	0	N	N
26	20240226	160910	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2470	-25	5	-1.00	1295184340	520285	61.39	2470	2535	2465	3240	1750	2495	2489.39	1.69	25359	2598	2546	2518	2466	2438	2532	2452	72	745	100	1840	5	1	71963431	1777	20.76	1.84	12	0.72	119.00	1345.00	3411	20230829	-27.59	1829	20230726	35.05	3180	-22.33	20240109	2125	16.24	20240102	6750	-63.41	20230829	1954	26.41	20231101	6.73	N	205100	100	71 억	1215360	N	N	0	N	N
27	20240226	150905	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2470	-25	5	-1.00	1162900750	466790	55.08	2470	2535	2465	3240	1750	2495	2491.26	1.69	2684	2598	2546	2518	2466	2438	2532	2452	72	745	100	1840	5	1	71963431	1777	20.76	1.84	12	0.65	119.00	1345.00	3411	20230829	-27.59	1829	20230726	35.05	3180	-22.33	20240109	2125	16.24	20240102	6750	-63.41	20230829	1954	26.41	20231101	6.73	N	205100	100	71 억	1215360	N	N	0	N	N
28	20240226	140909	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2470	-25	5	-1.00	1073772155	430798	50.83	2470	2535	2465	3240	1750	2495	2492.51	1.69	-318	2598	2546	2518	2466	2438	2532	2452	72	745	100	1840	5	1	71963431	1777	20.76	1.84	12	0.60	119.00	1345.00	3411	20230829	-27.59	1829	20230726	35.05	3180	-22.33	20240109	2125	16.24	20240102	6750	-63.41	20230829	1954	26.41	20231101	6.73	N	205100	100	71 억	1215360	N	N	0	N	N
29	20240226	130902	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2485	-10	5	-0.40	918290430	367944	43.41	2470	2535	2465	3240	1750	2495	2495.74	1.69	5911	2598	2546	2518	2466	2438	2532	2452	72	745	100	1840	5	1	71963431	1788	20.88	1.85	12	0.51	119.00	1345.00	3411	20230829	-27.15	1829	20230726	35.87	3180	-21.86	20240109	2125	16.94	20240102	6750	-63.19	20230829	1954	27.18	20231101	6.73	N	205100	100	71 억	1215360	N	N	0	N	N
30	20240226	120901	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2490	-5	5	-0.20	695291370	277873	32.79	2470	2535	2465	3240	1750	2495	2502.23	1.69	-4805	2598	2546	2518	2466	2438	2532	2452	72	745	100	1840	5	1	71963431	1792	20.92	1.85	12	0.39	119.00	1345.00	3411	20230829	-27.00	1829	20230726	36.14	3180	-21.70	20240109	2125	17.18	20240102	6750	-63.11	20230829	1954	27.43	20231101	6.73	N	205100	100	71 억	1215360	N	N	0	N	N
31	20240226	110901	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2495	0	3	0.00	589994490	235709	27.81	2470	2535	2465	3240	1750	2495	2503.11	1.69	1384	2598	2546	2518	2466	2438	2532	2452	72	745	100	1840	5	1	71963431	1795	20.97	1.86	12	0.33	119.00	1345.00	3411	20230829	-26.85	1829	20230726	36.41	3180	-21.54	20240109	2125	17.41	20240102	6750	-63.04	20230829	1954	27.69	20231101	6.73	N	205100	100	71 억	1215360	N	N	0	N	N
32	20240226	100858	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2500	5	2	0.20	448329375	179028	21.12	2470	2535	2465	3240	1750	2495	2504.32	1.69	6574	2598	2546	2518	2466	2438	2532	2452	72	745	100	1840	5	1	71963431	1799	21.01	1.86	12	0.25	119.00	1345.00	3411	20230829	-26.71	1829	20230726	36.69	3180	-21.38	20240109	2125	17.65	20240102	6750	-62.96	20230829	1954	27.94	20231101	6.73	N	205100	100	71 억	1215360	N	N	0	N	N
33	20240226	090857	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2480	-15	5	-0.60	83318420	33610	3.97	2470	2495	2465	3240	1750	2495	2478.23	1.69	-2704	2598	2546	2518	2466	2438	2532	2452	72	745	100	1840	5	1	71963431	1785	20.84	1.84	12	0.05	119.00	1345.00	3411	20230829	-27.29	1829	20230726	35.59	3180	-22.01	20240109	2125	16.71	20240102	6750	-63.26	20230829	1954	26.92	20231101	6.73	N	205100	100	71 억	1215360	N	N	0	N	N
34	20240223	160858	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2495	-35	5	-1.38	2057790600	818237	83.13	2570	2570	2490	3285	1775	2530	2515.18	1.92	-166391	2603	2566	2513	2476	2423	2585	2495	72	755	100	1870	5	1	71963431	1795	20.97	1.86	12	1.14	119.00	1345.00	3411	20230829	-26.85	1829	20230726	36.41	3180	-21.54	20240109	2125	17.41	20240102	6750	-63.04	20230829	1954	27.69	20231101	6.80	N	205100	100	71 억	1381752	N	N	0	N	N
35	20240223	150853	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2505	-25	5	-0.99	1871803180	743704	75.56	2570	2570	2495	3285	1775	2530	2516.87	1.92	-164546	2603	2566	2513	2476	2423	2585	2495	72	755	100	1870	5	1	71963431	1803	21.05	1.86	12	1.03	119.00	1345.00	3411	20230829	-26.56	1829	20230726	36.96	3180	-21.23	20240109	2125	17.88	20240102	6750	-62.89	20230829	1954	28.20	20231101	6.80	N	205100	100	71 억	1381752	N	N	0	N	N
36	20240223	140855	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2505	-25	5	-0.99	1670401690	663174	67.38	2570	2570	2495	3285	1775	2530	2518.80	1.92	-170473	2603	2566	2513	2476	2423	2585	2495	72	755	100	1870	5	1	71963431	1803	21.05	1.86	12	0.92	119.00	1345.00	3411	20230829	-26.56	1829	20230726	36.96	3180	-21.23	20240109	2125	17.88	20240102	6750	-62.89	20230829	1954	28.20	20231101	6.80	N	205100	100	71 억	1381752	N	N	0	N	N
37	20240223	130851	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2510	-20	5	-0.79	1474025425	584871	59.42	2570	2570	2495	3285	1775	2530	2520.26	1.92	-169175	2603	2566	2513	2476	2423	2585	2495	72	755	100	1870	5	1	71963431	1806	21.09	1.87	12	0.81	119.00	1345.00	3411	20230829	-26.41	1829	20230726	37.23	3180	-21.07	20240109	2125	18.12	20240102	6750	-62.81	20230829	1954	28.45	20231101	6.80	N	205100	100	71 억	1381752	N	N	0	N	N
38	20240223	120854	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2505	-25	5	-0.99	1210332970	479513	48.72	2570	2570	2500	3285	1775	2530	2524.09	1.92	-130513	2603	2566	2513	2476	2423	2585	2495	72	755	100	1870	5	1	71963431	1803	21.05	1.86	12	0.67	119.00	1345.00	3411	20230829	-26.56	1829	20230726	36.96	3180	-21.23	20240109	2125	17.88	20240102	6750	-62.89	20230829	1954	28.20	20231101	6.80	N	205100	100	71 억	1381752	N	N	0	N	N
39	20240223	110844	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2520	-10	5	-0.40	1044076070	413254	41.99	2570	2570	2505	3285	1775	2530	2526.48	1.92	-139211	2603	2566	2513	2476	2423	2585	2495	72	755	100	1870	5	1	71963431	1813	21.18	1.87	12	0.57	119.00	1345.00	3411	20230829	-26.12	1829	20230726	37.78	3180	-20.75	20240109	2125	18.59	20240102	6750	-62.67	20230829	1954	28.97	20231101	6.80	N	205100	100	71 억	1381752	N	N	0	N	N
40	20240223	100848	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2520	-10	5	-0.40	787895645	311213	31.62	2570	2570	2505	3285	1775	2530	2531.69	1.92	-129384	2603	2566	2513	2476	2423	2585	2495	72	755	100	1870	5	1	71963431	1813	21.18	1.87	12	0.43	119.00	1345.00	3411	20230829	-26.12	1829	20230726	37.78	3180	-20.75	20240109	2125	18.59	20240102	6750	-62.67	20230829	1954	28.97	20231101	6.80	N	205100	100	71 억	1381752	N	N	0	N	N
41	20240223	090851	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2535	5	2	0.20	287103765	112742	11.45	2570	2570	2530	3285	1775	2530	2546.56	1.92	-55998	2603	2566	2513	2476	2423	2585	2495	72	755	100	1870	5	1	71963431	1824	21.30	1.88	12	0.16	119.00	1345.00	3411	20230829	-25.68	1829	20230726	38.60	3180	-20.28	20240109	2125	19.29	20240102	6750	-62.44	20230829	1954	29.73	20231101	6.80	N	205100	100	71 억	1381752	N	N	0	N	N
42	20240222	160839	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2530	40	2	1.61	2464637100	978093	95.13	2525	2550	2460	3235	1745	2490	2519.84	2.00	-60475	2596	2542	2496	2442	2396	2520	2420	72	745	100	1840	5	1	71963431	1821	21.26	1.88	12	1.36	119.00	1345.00	3411	20230829	-25.83	1829	20230726	38.33	3180	-20.44	20240109	2125	19.06	20240102	6750	-62.52	20230829	1954	29.48	20231101	6.62	N	205100	100	71 억	1436619	N	N	0	N	N
43	20240222	150848	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2540	50	2	2.01	2336482570	927492	90.21	2525	2550	2460	3235	1745	2490	2519.17	2.00	-56619	2596	2542	2496	2442	2396	2520	2420	72	745	100	1840	5	1	71963431	1828	21.34	1.89	12	1.29	119.00	1345.00	3411	20230829	-25.54	1829	20230726	38.87	3180	-20.13	20240109	2125	19.53	20240102	6750	-62.37	20230829	1954	29.99	20231101	6.62	N	205100	100	71 억	1436619	N	N	0	N	N
44	20240222	140846	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2535	45	2	1.81	1976431335	785239	76.37	2525	2550	2460	3235	1745	2490	2517.02	2.00	-25138	2596	2542	2496	2442	2396	2520	2420	72	745	100	1840	5	1	71963431	1824	21.30	1.88	12	1.09	119.00	1345.00	3411	20230829	-25.68	1829	20230726	38.60	3180	-20.28	20240109	2125	19.29	20240102	6750	-62.44	20230829	1954	29.73	20231101	6.62	N	205100	100	71 억	1436619	N	N	0	N	N
45	20240222	130834	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2530	40	2	1.61	1701591895	676981	65.84	2525	2535	2460	3235	1745	2490	2513.53	2.00	-17841	2596	2542	2496	2442	2396	2520	2420	72	745	100	1840	5	1	71963431	1821	21.26	1.88	12	0.94	119.00	1345.00	3411	20230829	-25.83	1829	20230726	38.33	3180	-20.44	20240109	2125	19.06	20240102	6750	-62.52	20230829	1954	29.48	20231101	6.62	N	205100	100	71 억	1436619	N	N	0	N	N
46	20240222	120844	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2510	20	2	0.80	1511989690	601935	58.54	2525	2535	2460	3235	1745	2490	2511.92	2.00	-23141	2596	2542	2496	2442	2396	2520	2420	72	745	100	1840	5	1	71963431	1806	21.09	1.87	12	0.84	119.00	1345.00	3411	20230829	-26.41	1829	20230726	37.23	3180	-21.07	20240109	2125	18.12	20240102	6750	-62.81	20230829	1954	28.45	20231101	6.62	N	205100	100	71 억	1436619	N	N	0	N	N
47	20240222	110841	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2520	30	2	1.20	1298771880	517271	50.31	2525	2535	2460	3235	1745	2490	2510.86	2.00	1215	2596	2542	2496	2442	2396	2520	2420	72	745	100	1840	5	1	71963431	1813	21.18	1.87	12	0.72	119.00	1345.00	3411	20230829	-26.12	1829	20230726	37.78	3180	-20.75	20240109	2125	18.59	20240102	6750	-62.67	20230829	1954	28.97	20231101	6.62	N	205100	100	71 억	1436619	N	N	0	N	N
48	20240222	100833	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2480	-10	5	-0.40	790878395	314917	30.63	2525	2535	2470	3235	1745	2490	2511.45	2.00	-84738	2596	2542	2496	2442	2396	2520	2420	72	745	100	1840	5	1	71963431	1785	20.84	1.84	12	0.44	119.00	1345.00	3411	20230829	-27.29	1829	20230726	35.59	3180	-22.01	20240109	2125	16.71	20240102	6750	-63.26	20230829	1954	26.92	20231101	6.62	N	205100	100	71 억	1436619	N	N	0	N	N
49	20240222	090849	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2525	35	2	1.41	199004545	78989	7.68	2525	2535	2505	3235	1745	2490	2519.77	2.00	-2321	2596	2542	2496	2442	2396	2520	2420	72	745	100	1840	5	1	71963431	1817	21.22	1.88	12	0.11	119.00	1345.00	3411	20230829	-25.97	1829	20230726	38.05	3180	-20.60	20240109	2125	18.82	20240102	6750	-62.59	20230829	1954	29.22	20231101	6.62	N	205100	100	71 억	1436619	N	N	0	N	N
50	20240221	160840	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2490	-45	5	-1.78	2541211190	1016257	104.45	2510	2550	2450	3295	1775	2535	2500.53	1.83	121576	2621	2577	2551	2507	2481	2565	2495	72	760	100	1870	5	1	71963431	1792	20.92	1.85	12	1.41	119.00	1345.00	3411	20230829	-27.00	1829	20230726	36.14	3180	-21.70	20240109	2125	17.18	20240102	6750	-63.11	20230829	1954	27.43	20231101	6.58	N	205100	100	71 억	1313346	N	N	0	N	N
51	20240221	150833	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2495	-40	5	-1.58	2417525425	966569	99.35	2510	2550	2450	3295	1775	2535	2501.10	1.83	106369	2621	2577	2551	2507	2481	2565	2495	72	760	100	1870	5	1	71963431	1795	20.97	1.86	12	1.34	119.00	1345.00	3411	20230829	-26.85	1829	20230726	36.41	3180	-21.54	20240109	2125	17.41	20240102	6750	-63.04	20230829	1954	27.69	20231101	6.58	N	205100	100	71 억	1313346	N	N	0	N	N
52	20240221	140831	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2500	-35	5	-1.38	2166195760	865642	88.97	2510	2550	2450	3295	1775	2535	2502.37	1.83	114961	2621	2577	2551	2507	2481	2565	2495	72	760	100	1870	5	1	71963431	1799	21.01	1.86	12	1.20	119.00	1345.00	3411	20230829	-26.71	1829	20230726	36.69	3180	-21.38	20240109	2125	17.65	20240102	6750	-62.96	20230829	1954	27.94	20231101	6.58	N	205100	100	71 억	1313346	N	N	0	N	N
53	20240221	130832	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2495	-40	5	-1.58	1849105190	738870	75.94	2510	2550	2450	3295	1775	2535	2502.56	1.83	81758	2621	2577	2551	2507	2481	2565	2495	72	760	100	1870	5	1	71963431	1795	20.97	1.86	12	1.03	119.00	1345.00	3411	20230829	-26.85	1829	20230726	36.41	3180	-21.54	20240109	2125	17.41	20240102	6750	-63.04	20230829	1954	27.69	20231101	6.58	N	205100	100	71 억	1313346	N	N	0	N	N
54	20240221	120833	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2495	-40	5	-1.58	1570398570	626844	64.43	2510	2550	2450	3295	1775	2535	2505.18	1.83	43878	2621	2577	2551	2507	2481	2565	2495	72	760	100	1870	5	1	71963431	1795	20.97	1.86	12	0.87	119.00	1345.00	3411	20230829	-26.85	1829	20230726	36.41	3180	-21.54	20240109	2125	17.41	20240102	6750	-63.04	20230829	1954	27.69	20231101	6.58	N	205100	100	71 억	1313346	N	N	0	N	N
55	20240221	110840	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2515	-20	5	-0.79	1003148630	399438	41.06	2510	2550	2490	3295	1775	2535	2511.32	1.83	40723	2621	2577	2551	2507	2481	2565	2495	72	760	100	1870	5	1	71963431	1810	21.13	1.87	12	0.56	119.00	1345.00	3411	20230829	-26.27	1829	20230726	37.51	3180	-20.91	20240109	2125	18.35	20240102	6750	-62.74	20230829	1954	28.71	20231101	6.58	N	205100	100	71 억	1313346	N	N	0	N	N
56	20240221	100833	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2520	-15	5	-0.59	803199360	319974	32.89	2510	2550	2490	3295	1775	2535	2510.10	1.83	27107	2621	2577	2551	2507	2481	2565	2495	72	760	100	1870	5	1	71963431	1813	21.18	1.87	12	0.44	119.00	1345.00	3411	20230829	-26.12	1829	20230726	37.78	3180	-20.75	20240109	2125	18.59	20240102	6750	-62.67	20230829	1954	28.97	20231101	6.58	N	205100	100	71 억	1313346	N	N	0	N	N
57	20240221	090831	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2540	5	2	0.20	114511925	45423	4.67	2510	2540	2505	3295	1775	2535	2520.60	1.83	24525	2621	2577	2551	2507	2481	2565	2495	72	760	100	1870	5	1	71963431	1828	21.34	1.89	12	0.06	119.00	1345.00	3411	20230829	-25.54	1829	20230726	38.87	3180	-20.13	20240109	2125	19.53	20240102	6750	-62.37	20230829	1954	29.99	20231101	6.58	N	205100	100	71 억	1313346	N	N	0	N	N
58	20240220	160825	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2535	-55	5	-2.12	2436178925	955502	72.80	2570	2595	2525	3365	1815	2590	2549.72	1.66	118920	2683	2636	2603	2556	2523	2620	2540	72	775	100	1910	5	1	71963431	1824	21.30	1.88	12	1.33	119.00	1345.00	3411	20230829	-25.68	1829	20230726	38.60	3180	-20.28	20240109	2125	19.29	20240102	6750	-62.44	20230829	1954	29.73	20231101	6.51	N	205100	100	71 억	1194427	N	N	602	N	N
59	20240220	150826	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2535	-55	5	-2.12	2301964300	902557	68.76	2570	2595	2525	3365	1815	2590	2550.49	1.66	113245	2683	2636	2603	2556	2523	2620	2540	72	775	100	1910	5	1	71963431	1824	21.30	1.88	12	1.25	119.00	1345.00	3411	20230829	-25.68	1829	20230726	38.60	3180	-20.28	20240109	2125	19.29	20240102	6750	-62.44	20230829	1954	29.73	20231101	6.51	N	205100	100	71 억	1194427	N	N	602	N	N
60	20240220	140824	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2540	-50	5	-1.93	2077434355	813949	62.01	2570	2595	2525	3365	1815	2590	2552.29	1.66	89737	2683	2636	2603	2556	2523	2620	2540	72	775	100	1910	5	1	71963431	1828	21.34	1.89	12	1.13	119.00	1345.00	3411	20230829	-25.54	1829	20230726	38.87	3180	-20.13	20240109	2125	19.53	20240102	6750	-62.37	20230829	1954	29.99	20231101	6.51	N	205100	100	71 억	1194427	N	N	602	N	N
61	20240220	130827	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2535	-55	5	-2.12	1902334125	744993	56.76	2570	2595	2525	3365	1815	2590	2553.49	1.66	67234	2683	2636	2603	2556	2523	2620	2540	72	775	100	1910	5	1	71963431	1824	21.30	1.88	12	1.04	119.00	1345.00	3411	20230829	-25.68	1829	20230726	38.60	3180	-20.28	20240109	2125	19.29	20240102	6750	-62.44	20230829	1954	29.73	20231101	6.51	N	205100	100	71 억	1194427	N	N	602	N	N
62	20240220	120822	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2540	-50	5	-1.93	1567632485	612973	46.70	2570	2595	2535	3365	1815	2590	2557.42	1.66	46272	2683	2636	2603	2556	2523	2620	2540	72	775	100	1910	5	1	71963431	1828	21.34	1.89	12	0.85	119.00	1345.00	3411	20230829	-25.54	1829	20230726	38.87	3180	-20.13	20240109	2125	19.53	20240102	6750	-62.37	20230829	1954	29.99	20231101	6.51	N	205100	100	71 억	1194427	N	N	602	N	N
63	20240220	110823	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2550	-40	5	-1.54	1124586145	438781	33.43	2570	2595	2540	3365	1815	2590	2562.97	1.66	41206	2683	2636	2603	2556	2523	2620	2540	72	775	100	1910	5	1	71963431	1835	21.43	1.90	12	0.61	119.00	1345.00	3411	20230829	-25.24	1829	20230726	39.42	3180	-19.81	20240109	2125	20.00	20240102	6750	-62.22	20230829	1954	30.50	20231101	6.51	N	205100	100	71 억	1194427	N	N	602	N	N
64	20240220	100815	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2565	-25	5	-0.97	786163435	306871	23.38	2570	2595	2540	3365	1815	2590	2561.86	1.66	49481	2683	2636	2603	2556	2523	2620	2540	72	775	100	1910	5	1	71963431	1846	21.55	1.91	12	0.43	119.00	1345.00	3411	20230829	-24.80	1829	20230726	40.24	3180	-19.34	20240109	2125	20.71	20240102	6750	-62.00	20230829	1954	31.27	20231101	6.51	N	205100	100	71 억	1194427	N	N	602	N	N
65	20240220	090831	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2585	-5	5	-0.19	168516200	65335	4.98	2570	2595	2570	3365	1815	2590	2579.24	1.66	30948	2683	2636	2603	2556	2523	2620	2540	72	775	100	1910	5	1	71963431	1860	21.72	1.92	12	0.09	119.00	1345.00	3411	20230829	-24.22	1829	20230726	41.33	3180	-18.71	20240109	2125	21.65	20240102	6750	-61.70	20230829	1954	32.29	20231101	6.51	N	205100	100	71 억	1194427	N	N	602	N	N
66	20240219	160825	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2590	-30	5	-1.15	3393343550	1302626	95.76	2630	2650	2570	3405	1835	2620	2605.01	1.52	121804	2716	2667	2611	2562	2506	2692	2587	72	785	100	1930	5	1	71963431	1864	21.76	1.93	12	1.81	119.00	1345.00	3411	20230829	-24.07	1829	20230726	41.61	3180	-18.55	20240109	2125	21.88	20240102	6750	-61.63	20230829	1954	32.55	20231101	6.46	N	205100	100	71 억	1090929	N	N	602	N	N
67	20240219	150830	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2580	-40	5	-1.53	3079232675	1180886	86.81	2630	2650	2570	3405	1835	2620	2607.55	1.52	47347	2716	2667	2611	2562	2506	2692	2587	72	785	100	1930	5	1	71963431	1857	21.68	1.92	12	1.64	119.00	1345.00	3411	20230829	-24.36	1829	20230726	41.06	3180	-18.87	20240109	2125	21.41	20240102	6750	-61.78	20230829	1954	32.04	20231101	6.46	N	205100	100	71 억	1090929	N	N	3	N	N
68	20240219	140829	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2580	-40	5	-1.53	2758895405	1056713	77.68	2630	2650	2570	3405	1835	2620	2610.82	1.52	20523	2716	2667	2611	2562	2506	2692	2587	72	785	100	1930	5	1	71963431	1857	21.68	1.92	12	1.47	119.00	1345.00	3411	20230829	-24.36	1829	20230726	41.06	3180	-18.87	20240109	2125	21.41	20240102	6750	-61.78	20230829	1954	32.04	20231101	6.46	N	205100	100	71 억	1090929	N	N	3	N	N
69	20240219	130829	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2575	-45	5	-1.72	2516820405	962844	70.78	2630	2650	2575	3405	1835	2620	2613.94	1.52	20942	2716	2667	2611	2562	2506	2692	2587	72	785	100	1930	5	1	71963431	1853	21.64	1.91	12	1.34	119.00	1345.00	3411	20230829	-24.51	1829	20230726	40.79	3180	-19.03	20240109	2125	21.18	20240102	6750	-61.85	20230829	1954	31.78	20231101	6.46	N	205100	100	71 억	1090929	N	N	3	N	N
70	20240219	120827	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2595	-25	5	-0.95	2099631770	801630	58.93	2630	2650	2585	3405	1835	2620	2619.20	1.52	45335	2716	2667	2611	2562	2506	2692	2587	72	785	100	1930	5	1	71963431	1867	21.81	1.93	12	1.11	119.00	1345.00	3411	20230829	-23.92	1829	20230726	41.88	3180	-18.40	20240109	2125	22.12	20240102	6750	-61.56	20230829	1954	32.80	20231101	6.46	N	205100	100	71 억	1090929	N	N	3	N	N
71	20240219	110825	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2610	-10	5	-0.38	1755666695	669168	49.19	2630	2650	2600	3405	1835	2620	2623.66	1.52	86909	2716	2667	2611	2562	2506	2692	2587	72	785	100	1930	5	1	71963431	1878	21.93	1.94	12	0.93	119.00	1345.00	3411	20230829	-23.48	1829	20230726	42.70	3180	-17.92	20240109	2125	22.82	20240102	6750	-61.33	20230829	1954	33.57	20231101	6.46	N	205100	100	71 억	1090929	N	N	3	N	N
72	20240219	100821	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2625	5	2	0.19	1259564830	479603	35.26	2630	2650	2610	3405	1835	2620	2626.27	1.52	107063	2716	2667	2611	2562	2506	2692	2587	72	785	100	1930	5	1	71963431	1889	22.06	1.95	12	0.67	119.00	1345.00	3411	20230829	-23.04	1829	20230726	43.52	3180	-17.45	20240109	2125	23.53	20240102	6750	-61.11	20230829	1954	34.34	20231101	6.46	N	205100	100	71 억	1090929	N	N	3	N	N
73	20240219	090821	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2625	5	2	0.19	203499445	77473	5.70	2630	2645	2610	3405	1835	2620	2626.77	1.52	13961	2716	2667	2611	2562	2506	2692	2587	72	785	100	1930	5	1	71963431	1889	22.06	1.95	12	0.11	119.00	1345.00	3411	20230829	-23.04	1829	20230726	43.52	3180	-17.45	20240109	2125	23.53	20240102	6750	-61.11	20230829	1954	34.34	20231101	6.46	N	205100	100	71 억	1090929	N	N	3	N	N
74	20240216	160817	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2620	5	2	0.19	3490154135	1338744	48.89	2610	2660	2555	3395	1835	2615	2606.98	1.48	38359	2761	2687	2651	2577	2541	2670	2560	72	780	100	1930	5	1	71963431	1885	22.02	1.95	12	1.86	119.00	1345.00	3411	20230829	-23.19	1829	20230726	43.25	3180	-17.61	20240109	2125	23.29	20240102	6750	-61.19	20230829	1954	34.08	20231101	6.22	N	205100	100	71 억	1064678	N	N	3	N	N
75	20240216	150824	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2610	-5	5	-0.19	3326488235	1276132	46.61	2610	2660	2555	3395	1835	2615	2606.70	1.48	42599	2761	2687	2651	2577	2541	2670	2560	72	780	100	1930	5	1	71963431	1878	21.93	1.94	12	1.77	119.00	1345.00	3411	20230829	-23.48	1829	20230726	42.70	3180	-17.92	20240109	2125	22.82	20240102	6750	-61.33	20230829	1954	33.57	20231101	6.22	N	205100	100	71 억	1064678	N	N	0	N	N
76	20240216	140827	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2610	-5	5	-0.19	2856075225	1096253	40.04	2610	2660	2555	3395	1835	2615	2605.31	1.48	-601	2761	2687	2651	2577	2541	2670	2560	72	780	100	1930	5	1	71963431	1878	21.93	1.94	12	1.52	119.00	1345.00	3411	20230829	-23.48	1829	20230726	42.70	3180	-17.92	20240109	2125	22.82	20240102	6750	-61.33	20230829	1954	33.57	20231101	6.22	N	205100	100	71 억	1064678	N	N	0	N	N
77	20240216	130819	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2585	-30	5	-1.15	2521140555	967426	35.33	2610	2660	2555	3395	1835	2615	2606.03	1.48	-59296	2761	2687	2651	2577	2541	2670	2560	72	780	100	1930	5	1	71963431	1860	21.72	1.92	12	1.34	119.00	1345.00	3411	20230829	-24.22	1829	20230726	41.33	3180	-18.71	20240109	2125	21.65	20240102	6750	-61.70	20230829	1954	32.29	20231101	6.22	N	205100	100	71 억	1064678	N	N	0	N	N
78	20240216	120822	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2570	-45	5	-1.72	2231792380	854716	31.21	2610	2660	2560	3395	1835	2615	2611.15	1.48	-54992	2761	2687	2651	2577	2541	2670	2560	72	780	100	1930	5	1	71963431	1849	21.60	1.91	12	1.19	119.00	1345.00	3411	20230829	-24.66	1829	20230726	40.51	3180	-19.18	20240109	2125	20.94	20240102	6750	-61.93	20230829	1954	31.53	20231101	6.22	N	205100	100	71 억	1064678	N	N	0	N	N
79	20240216	110829	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2615	0	3	0.00	1490886310	567590	20.73	2610	2660	2595	3395	1835	2615	2626.70	1.48	-45175	2761	2687	2651	2577	2541	2670	2560	72	780	100	1930	5	1	71963431	1882	21.97	1.94	12	0.79	119.00	1345.00	3411	20230829	-23.34	1829	20230726	42.97	3180	-17.77	20240109	2125	23.06	20240102	6750	-61.26	20230829	1954	33.83	20231101	6.22	N	205100	100	71 억	1064678	N	N	0	N	N
80	20240216	100822	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2650	35	2	1.34	1181243460	449388	16.41	2610	2660	2595	3395	1835	2615	2628.56	1.48	-37345	2761	2687	2651	2577	2541	2670	2560	72	780	100	1930	5	1	71963431	1907	22.27	1.97	12	0.62	119.00	1345.00	3411	20230829	-22.31	1829	20230726	44.89	3180	-16.67	20240109	2125	24.71	20240102	6750	-60.74	20230829	1954	35.62	20231101	6.22	N	205100	100	71 억	1064678	N	N	0	N	N
81	20240216	090816	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2630	15	2	0.57	227545860	86760	3.17	2610	2640	2610	3395	1835	2615	2622.71	1.48	-14260	2761	2687	2651	2577	2541	2670	2560	72	780	100	1930	5	1	71963431	1893	22.10	1.96	12	0.12	119.00	1345.00	3411	20230829	-22.90	1829	20230726	43.79	3180	-17.30	20240109	2125	23.76	20240102	6750	-61.04	20230829	1954	34.60	20231101	6.22	N	205100	100	71 억	1064678	N	N	0	N	N
82	20240215	160815	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2615	-20	5	-0.76	7201442200	2710770	157.08	2650	2725	2615	3425	1845	2635	2656.71	1.64	-110541	2748	2691	2608	2551	2468	2720	2580	72	790	100	1940	5	1	71963431	1882	21.97	1.94	12	3.77	119.00	1345.00	3411	20230829	-23.34	1829	20230726	42.97	3180	-17.77	20240109	2125	23.06	20240102	6750	-61.26	20230829	1954	33.83	20231101	6.32	N	205100	100	71 억	1180602	N	N	0	N	N
83	20240215	150821	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2630	-5	5	-0.19	6914827335	2601284	150.74	2650	2725	2615	3425	1845	2635	2658.24	1.64	-108686	2748	2691	2608	2551	2468	2720	2580	72	790	100	1940	5	1	71963431	1893	22.10	1.96	12	3.61	119.00	1345.00	3411	20230829	-22.90	1829	20230726	43.79	3180	-17.30	20240109	2125	23.76	20240102	6750	-61.04	20230829	1954	34.60	20231101	6.32	N	205100	100	71 억	1180602	N	N	0	N	N
84	20240215	140815	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2640	5	2	0.19	6482984780	2437054	141.22	2650	2725	2615	3425	1845	2635	2660.18	1.64	-103703	2748	2691	2608	2551	2468	2720	2580	72	790	100	1940	5	1	71963431	1900	22.18	1.96	12	3.39	119.00	1345.00	3411	20230829	-22.60	1829	20230726	44.34	3180	-16.98	20240109	2125	24.24	20240102	6750	-60.89	20230829	1954	35.11	20231101	6.32	N	205100	100	71 억	1180602	N	N	0	N	N
85	20240215	130759	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2645	10	2	0.38	4919168170	1845342	106.93	2650	2725	2615	3425	1845	2635	2665.73	1.64	-90039	2748	2691	2608	2551	2468	2720	2580	72	790	100	1940	5	1	71963431	1903	22.23	1.97	12	2.56	119.00	1345.00	3411	20230829	-22.46	1829	20230726	44.61	3180	-16.82	20240109	2125	24.47	20240102	6750	-60.81	20230829	1954	35.36	20231101	6.32	N	205100	100	71 억	1180602	N	N	0	N	N
86	20240215	120815	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2660	25	2	0.95	4483272545	1681643	97.45	2650	2725	2615	3425	1845	2635	2666.02	1.64	-65369	2748	2691	2608	2551	2468	2720	2580	72	790	100	1940	5	1	71963431	1914	22.35	1.98	12	2.34	119.00	1345.00	3411	20230829	-22.02	1829	20230726	45.43	3180	-16.35	20240109	2125	25.18	20240102	6750	-60.59	20230829	1954	36.13	20231101	6.32	N	205100	100	71 억	1180602	N	N	0	N	N
87	20240215	110810	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2660	25	2	0.95	2694008765	1015800	58.86	2650	2690	2615	3425	1845	2635	2652.12	1.64	-113651	2748	2691	2608	2551	2468	2720	2580	72	790	100	1940	5	1	71963431	1914	22.35	1.98	12	1.41	119.00	1345.00	3411	20230829	-22.02	1829	20230726	45.43	3180	-16.35	20240109	2125	25.18	20240102	6750	-60.59	20230829	1954	36.13	20231101	6.32	N	205100	100	71 억	1180602	N	N	0	N	N
88	20240215	100810	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2630	-5	5	-0.19	2130118050	802263	46.49	2650	2690	2615	3425	1845	2635	2655.15	1.64	-107676	2748	2691	2608	2551	2468	2720	2580	72	790	100	1940	5	1	71963431	1893	22.10	1.96	12	1.11	119.00	1345.00	3411	20230829	-22.90	1829	20230726	43.79	3180	-17.30	20240109	2125	23.76	20240102	6750	-61.04	20230829	1954	34.60	20231101	6.32	N	205100	100	71 억	1180602	N	N	0	N	N
89	20240215	090813	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2650	15	2	0.57	629075995	237997	13.79	2650	2655	2620	3425	1845	2635	2643.23	1.64	-81222	2748	2691	2608	2551	2468	2720	2580	72	790	100	1940	5	1	71963431	1907	22.27	1.97	12	0.33	119.00	1345.00	3411	20230829	-22.31	1829	20230726	44.89	3180	-16.67	20240109	2125	24.71	20240102	6750	-60.74	20230829	1954	35.62	20231101	6.32	N	205100	100	71 억	1180602	N	N	0	N	N
90	20240214	160806	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2635	10	2	0.38	4440078605	1706476	21.72	2565	2665	2525	3410	1840	2625	2601.84	1.88	-176194	2948	2786	2668	2506	2388	2867	2587	72	785	100	1940	5	1	71963431	1896	22.14	1.96	12	2.37	119.00	1345.00	3411	20230829	-22.75	1829	20230726	44.07	3180	-17.14	20240109	2125	24.00	20240102	6750	-60.96	20230829	1954	34.85	20231101	6.32	N	205100	100	71 억	1356328	N	N	720	N	N
91	20240214	150808	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2630	5	2	0.19	4067817700	1564931	19.91	2565	2665	2525	3410	1840	2625	2599.36	1.88	-138906	2948	2786	2668	2506	2388	2867	2587	72	785	100	1940	5	1	71963431	1893	22.10	1.96	12	2.17	119.00	1345.00	3411	20230829	-22.90	1829	20230726	43.79	3180	-17.30	20240109	2125	23.76	20240102	6750	-61.04	20230829	1954	34.60	20231101	6.32	N	205100	100	71 억	1356328	N	N	720	N	N
92	20240214	140803	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2610	-15	5	-0.57	2744709145	1062679	13.52	2565	2630	2525	3410	1840	2625	2582.81	1.88	70553	2948	2786	2668	2506	2388	2867	2587	72	785	100	1940	5	1	71963431	1878	21.93	1.94	12	1.48	119.00	1345.00	3411	20230829	-23.48	1829	20230726	42.70	3180	-17.92	20240109	2125	22.82	20240102	6750	-61.33	20230829	1954	33.57	20231101	6.32	N	205100	100	71 억	1356328	N	N	720	N	N
93	20240214	130807	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2585	-40	5	-1.52	2460926300	953626	12.14	2565	2630	2525	3410	1840	2625	2580.59	1.88	70203	2948	2786	2668	2506	2388	2867	2587	72	785	100	1940	5	1	71963431	1860	21.72	1.92	12	1.33	119.00	1345.00	3411	20230829	-24.22	1829	20230726	41.33	3180	-18.71	20240109	2125	21.65	20240102	6750	-61.70	20230829	1954	32.29	20231101	6.32	N	205100	100	71 억	1356328	N	N	720	N	N
94	20240214	120801	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2585	-40	5	-1.52	1945098445	753772	9.59	2565	2630	2525	3410	1840	2625	2580.47	1.88	-7094	2948	2786	2668	2506	2388	2867	2587	72	785	100	1940	5	1	71963431	1860	21.72	1.92	12	1.05	119.00	1345.00	3411	20230829	-24.22	1829	20230726	41.33	3180	-18.71	20240109	2125	21.65	20240102	6750	-61.70	20230829	1954	32.29	20231101	6.32	N	205100	100	71 억	1356328	N	N	720	N	N
95	20240214	110806	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2590	-35	5	-1.33	1661304135	644343	8.20	2565	2630	2525	3410	1840	2625	2578.28	1.88	1312	2948	2786	2668	2506	2388	2867	2587	72	785	100	1940	5	1	71963431	1864	21.76	1.93	12	0.90	119.00	1345.00	3411	20230829	-24.07	1829	20230726	41.61	3180	-18.55	20240109	2125	21.88	20240102	6750	-61.63	20230829	1954	32.55	20231101	6.32	N	205100	100	71 억	1356328	N	N	720	N	N
96	20240214	090756	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2580	-45	5	-1.71	406617320	158906	2.02	2565	2590	2525	3410	1840	2625	2558.77	1.88	17523	2948	2786	2668	2506	2388	2867	2587	72	785	100	1940	5	1	71963431	1857	21.68	1.92	12	0.22	119.00	1345.00	3411	20230829	-24.36	1829	20230726	41.06	3180	-18.87	20240109	2125	21.41	20240102	6750	-61.78	20230829	1954	32.04	20231101	6.32	N	205100	100	71 억	1356328	N	N	720	N	N
97	20240213	160757	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2625	110	2	4.37	20991241295	7793639	440.45	2585	2830	2550	3265	1765	2515	2693.51	1.74	108389	2645	2580	2485	2420	2325	2612	2452	72	750	100	1860	5	1	71963431	1889	22.06	1.95	12	10.83	119.00	1345.00	3411	20230829	-23.04	1829	20230726	43.52	3180	-17.45	20240109	2125	23.53	20240102	6750	-61.11	20230829	1954	34.34	20231101	6.30	N	205100	100	71 억	1249593	N	N	720	N	N
98	20240213	150754	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2625	110	2	4.37	20497330445	7605574	429.82	2585	2830	2550	3265	1765	2515	2695.04	1.74	125169	2645	2580	2485	2420	2325	2612	2452	72	750	100	1860	5	1	71963431	1889	22.06	1.95	12	10.57	119.00	1345.00	3411	20230829	-23.04	1829	20230726	43.52	3180	-17.45	20240109	2125	23.53	20240102	6750	-61.11	20230829	1954	34.34	20231101	6.30	N	205100	100	71 억	1249593	N	N	1343	N	N
99	20240213	140803	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2695	180	2	7.16	17453773890	6453232	364.70	2585	2830	2550	3265	1765	2515	2704.66	1.74	-105785	2645	2580	2485	2420	2325	2612	2452	72	750	100	1860	5	1	71963431	1939	22.65	2.00	12	8.97	119.00	1345.00	3411	20230829	-20.99	1829	20230726	47.35	3180	-15.25	20240109	2125	26.82	20240102	6750	-60.07	20230829	1954	37.92	20231101	6.30	N	205100	100	71 억	1249593	N	N	1343	N	N
100	20240213	130753	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2655	140	2	5.57	8387857595	3152130	178.14	2585	2740	2550	3265	1765	2515	2661.01	1.74	90042	2645	2580	2485	2420	2325	2612	2452	72	750	100	1860	5	1	71963431	1911	22.31	1.97	12	4.38	119.00	1345.00	3411	20230829	-22.16	1829	20230726	45.16	3180	-16.51	20240109	2125	24.94	20240102	6750	-60.67	20230829	1954	35.88	20231101	6.30	N	205100	100	71 억	1249593	N	N	1343	N	N
101	20240213	120802	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2670	155	2	6.16	8062179045	3029449	171.21	2585	2740	2550	3265	1765	2515	2661.27	1.74	61520	2645	2580	2485	2420	2325	2612	2452	72	750	100	1860	5	1	71963431	1921	22.44	1.99	12	4.21	119.00	1345.00	3411	20230829	-21.72	1829	20230726	45.98	3180	-16.04	20240109	2125	25.65	20240102	6750	-60.44	20230829	1954	36.64	20231101	6.30	N	205100	100	71 억	1249593	N	N	1343	N	N
102	20240213	110819	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2640	125	2	4.97	7489164940	2814245	159.04	2585	2740	2550	3265	1765	2515	2661.16	1.74	2369	2645	2580	2485	2420	2325	2612	2452	72	750	100	1860	5	1	71963431	1900	22.18	1.96	12	3.91	119.00	1345.00	3411	20230829	-22.60	1829	20230726	44.34	3180	-16.98	20240109	2125	24.24	20240102	6750	-60.89	20230829	1954	35.11	20231101	6.30	N	205100	100	71 억	1249593	N	N	1343	N	N
103	20240213	100641	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2630	115	2	4.57	6791381700	2549882	144.10	2585	2740	2550	3265	1765	2515	2663.41	1.74	61691	2645	2580	2485	2420	2325	2612	2452	72	750	100	1860	5	1	71963431	1893	22.10	1.96	12	3.54	119.00	1345.00	3411	20230829	-22.90	1829	20230726	43.79	3180	-17.30	20240109	2125	23.76	20240102	6750	-61.04	20230829	1954	34.60	20231101	6.30	N	205100	100	71 억	1249593	N	N	1343	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History