KissMeData/279600/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	161032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12600	-160	5	-1.25	246320720	20183	137.22	13300	13300	11840	16580	8940	12760	12204.37	1.63	-3706	13486	13122	12636	12272	11786	13305	12455	23	3820	500	8160	10	1	4684781	590	-31.66	3.56	12	0.43	-398.00	3538.00	22400	20240111	-43.75	10000	20230810	26.00	22400	-43.75	20240111	11840	6.42	20240229	22400	-43.75	20240111	10000	26.00	20230810	0.47	N	279600	500	23 억	76128	N	N	N	N
3	20240229	151036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11910	-850	5	-6.66	206158770	16965	115.35	13300	13300	11840	16580	8940	12760	12152.01	1.63	-3356	13486	13122	12636	12272	11786	13305	12455	23	3820	500	8160	10	1	4684781	558	-29.92	3.37	12	0.36	-398.00	3538.00	22400	20240111	-46.83	10000	20230810	19.10	22400	-46.83	20240111	11840	0.59	20240229	22400	-46.83	20240111	10000	19.10	20230810	0.47	N	279600	500	23 억	76128	N	N	N	N
4	20240229	141037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11910	-850	5	-6.66	175635680	14399	97.90	13300	13300	11840	16580	8940	12760	12197.77	1.63	-3353	13486	13122	12636	12272	11786	13305	12455	23	3820	500	8160	10	1	4684781	558	-29.92	3.37	12	0.31	-398.00	3538.00	22400	20240111	-46.83	10000	20230810	19.10	22400	-46.83	20240111	11840	0.59	20240229	22400	-46.83	20240111	10000	19.10	20230810	0.47	N	279600	500	23 억	76128	N	N	N	N
5	20240229	131035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12040	-720	5	-5.64	152287520	12448	84.63	13300	13300	11980	16580	8940	12760	12233.89	1.63	-2923	13486	13122	12636	12272	11786	13305	12455	23	3820	500	8160	10	1	4684781	564	-30.25	3.40	12	0.27	-398.00	3538.00	22400	20240111	-46.25	10000	20230810	20.40	22400	-46.25	20240111	11980	0.50	20240229	22400	-46.25	20240111	10000	20.40	20230810	0.47	N	279600	500	23 억	76128	N	N	N	N
6	20240229	121034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12090	-670	5	-5.25	88266380	7163	48.70	13300	13300	12000	16580	8940	12760	12322.54	1.63	-1717	13486	13122	12636	12272	11786	13305	12455	23	3820	500	8160	10	1	4684781	566	-30.38	3.42	12	0.15	-398.00	3538.00	22400	20240111	-46.03	10000	20230810	20.90	22400	-46.03	20240111	12000	0.75	20240229	22400	-46.03	20240111	10000	20.90	20230810	0.47	N	279600	500	23 억	76128	N	N	N	N
7	20240229	111037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12380	-380	5	-2.98	42434810	3384	23.01	13300	13300	12310	16580	8940	12760	12539.84	1.63	-1170	13486	13122	12636	12272	11786	13305	12455	23	3820	500	8160	10	1	4684781	580	-31.11	3.50	12	0.07	-398.00	3538.00	22400	20240111	-44.73	10000	20230810	23.80	22400	-44.73	20240111	12050	2.74	20240227	22400	-44.73	20240111	10000	23.80	20230810	0.47	N	279600	500	23 억	76128	N	N	N	N
8	20240229	101039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12570	-190	5	-1.49	20241990	1598	10.86	13300	13300	12310	16580	8940	12760	12667.08	1.63	-403	13486	13122	12636	12272	11786	13305	12455	23	3820	500	8160	10	1	4684781	589	-31.58	3.55	12	0.03	-398.00	3538.00	22400	20240111	-43.88	10000	20230810	25.70	22400	-43.88	20240111	12050	4.32	20240227	22400	-43.88	20240111	10000	25.70	20230810	0.47	N	279600	500	23 억	76128	N	N	N	N
9	20240229	091036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12510	-250	5	-1.96	8935030	687	4.67	13300	13300	12510	16580	8940	12760	13005.87	1.63	-336	13486	13122	12636	12272	11786	13305	12455	23	3820	500	8160	10	1	4684781	586	-31.43	3.54	12	0.01	-398.00	3538.00	22400	20240111	-44.15	10000	20230810	25.10	22400	-44.15	20240111	12050	3.82	20240227	22400	-44.15	20240111	10000	25.10	20230810	0.47	N	279600	500	23 억	76128	N	N	N	N
10	20240228	160936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12760	710	2	5.89	183334020	14620	81.07	12280	13000	12150	15660	8440	12050	12536.76	1.56	3239	12943	12496	12273	11826	11603	12385	11715	23	3610	500	7710	10	1	4684781	598	-32.06	3.61	12	0.31	-398.00	3538.00	22400	20240111	-43.04	10000	20230810	27.60	22400	-43.04	20240111	12050	5.89	20240227	22400	-43.04	20240111	10000	27.60	20230810	0.47	N	279600	500	23 억	72990	N	N	N	N
11	20240228	150935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12670	620	2	5.15	178358300	14230	78.91	12280	13000	12150	15660	8440	12050	12533.96	1.56	3272	12943	12496	12273	11826	11603	12385	11715	23	3610	500	7710	10	1	4684781	594	-31.83	3.58	12	0.30	-398.00	3538.00	22400	20240111	-43.44	10000	20230810	26.70	22400	-43.44	20240111	12050	5.15	20240227	22400	-43.44	20240111	10000	26.70	20230810	0.47	N	279600	500	23 억	72990	N	N	N	N
12	20240228	141034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12770	720	2	5.98	167054570	13335	73.95	12280	13000	12150	15660	8440	12050	12527.53	1.56	2827	12943	12496	12273	11826	11603	12385	11715	23	3610	500	7710	10	1	4684781	598	-32.09	3.61	12	0.28	-398.00	3538.00	22400	20240111	-42.99	10000	20230810	27.70	22400	-42.99	20240111	12050	5.98	20240227	22400	-42.99	20240111	10000	27.70	20230810	0.47	N	279600	500	23 억	72990	N	N	N	N
13	20240228	131032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12780	730	2	6.06	163581740	13063	72.44	12280	13000	12150	15660	8440	12050	12522.52	1.56	2834	12943	12496	12273	11826	11603	12385	11715	23	3610	500	7710	10	1	4684781	599	-32.11	3.61	12	0.28	-398.00	3538.00	22400	20240111	-42.95	10000	20230810	27.80	22400	-42.95	20240111	12050	6.06	20240227	22400	-42.95	20240111	10000	27.80	20230810	0.47	N	279600	500	23 억	72990	N	N	N	N
14	20240228	121038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12840	790	2	6.56	155024620	12393	68.72	12280	13000	12150	15660	8440	12050	12509.05	1.56	2787	12943	12496	12273	11826	11603	12385	11715	23	3610	500	7710	10	1	4684781	602	-32.26	3.63	12	0.26	-398.00	3538.00	22400	20240111	-42.68	10000	20230810	28.40	22400	-42.68	20240111	12050	6.56	20240227	22400	-42.68	20240111	10000	28.40	20230810	0.47	N	279600	500	23 억	72990	N	N	N	N
15	20240228	110953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12560	510	2	4.23	101815320	8245	45.72	12280	12650	12150	15660	8440	12050	12348.73	1.56	2613	12943	12496	12273	11826	11603	12385	11715	23	3610	500	7710	10	1	4684781	588	-31.56	3.55	12	0.18	-398.00	3538.00	22400	20240111	-43.93	10000	20230810	25.60	22400	-43.93	20240111	12050	4.23	20240227	22400	-43.93	20240111	10000	25.60	20230810	0.47	N	279600	500	23 억	72990	N	N	N	N
16	20240228	101035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12340	290	2	2.41	40700490	3312	18.37	12280	12470	12150	15660	8440	12050	12288.80	1.56	452	12943	12496	12273	11826	11603	12385	11715	23	3610	500	7710	10	1	4684781	578	-31.01	3.49	12	0.07	-398.00	3538.00	22400	20240111	-44.91	10000	20230810	23.40	22400	-44.91	20240111	12050	2.41	20240227	22400	-44.91	20240111	10000	23.40	20230810	0.47	N	279600	500	23 억	72990	N	N	N	N
17	20240228	091038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12150	100	2	0.83	5687200	465	2.58	12280	12280	12150	15660	8440	12050	12230.54	1.56	-192	12943	12496	12273	11826	11603	12385	11715	23	3610	500	7710	10	1	4684781	569	-30.53	3.43	12	0.01	-398.00	3538.00	22400	20240111	-45.76	10000	20230810	21.50	22400	-45.76	20240111	12050	0.83	20240227	22400	-45.76	20240111	10000	21.50	20230810	0.47	N	279600	500	23 억	72990	N	N	N	N
18	20240227	161033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12050	-480	5	-3.83	220922720	18023	92.22	12720	12720	12050	16280	8780	12530	12257.82	1.49	2977	13496	13012	12706	12222	11916	12860	12070	23	3750	500	8010	10	1	4684781	565	-30.28	3.41	12	0.38	-398.00	3538.00	22400	20240111	-46.21	10000	20230810	20.50	22400	-46.21	20240111	12050	0.00	20240227	22400	-46.21	20240111	10000	20.50	20230810	0.48	N	279600	500	23 억	70010	N	N	N	N
19	20240227	151034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12110	-420	5	-3.35	208640860	17007	87.02	12720	12720	12050	16280	8780	12530	12267.94	1.49	2559	13496	13012	12706	12222	11916	12860	12070	23	3750	500	8010	10	1	4684781	567	-30.43	3.42	12	0.36	-398.00	3538.00	22400	20240111	-45.94	10000	20230810	21.10	22400	-45.94	20240111	12050	0.50	20240227	22400	-45.94	20240111	10000	21.10	20230810	0.48	N	279600	500	23 억	70010	N	N	N	N
20	20240227	141031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12190	-340	5	-2.71	167770030	13638	69.78	12720	12720	12130	16280	8780	12530	12301.66	1.49	1077	13496	13012	12706	12222	11916	12860	12070	23	3750	500	8010	10	1	4684781	571	-30.63	3.45	12	0.29	-398.00	3538.00	22400	20240111	-45.58	10000	20230810	21.90	22400	-45.58	20240111	12130	0.49	20240227	22400	-45.58	20240111	10000	21.90	20230810	0.48	N	279600	500	23 억	70010	N	N	N	N
21	20240227	130953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12290	-240	5	-1.92	165494680	13452	68.83	12720	12720	12130	16280	8780	12530	12302.61	1.49	1209	13496	13012	12706	12222	11916	12860	12070	23	3750	500	8010	10	1	4684781	576	-30.88	3.47	12	0.29	-398.00	3538.00	22400	20240111	-45.13	10000	20230810	22.90	22400	-45.13	20240111	12130	1.32	20240227	22400	-45.13	20240111	10000	22.90	20230810	0.48	N	279600	500	23 억	70010	N	N	N	N
22	20240227	121034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12190	-340	5	-2.71	142093850	11530	59.00	12720	12720	12130	16280	8780	12530	12323.84	1.49	584	13496	13012	12706	12222	11916	12860	12070	23	3750	500	8010	10	1	4684781	571	-30.63	3.45	12	0.25	-398.00	3538.00	22400	20240111	-45.58	10000	20230810	21.90	22400	-45.58	20240111	12130	0.49	20240227	22400	-45.58	20240111	10000	21.90	20230810	0.48	N	279600	500	23 억	70010	N	N	N	N
23	20240227	111035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12260	-270	5	-2.15	127402710	10331	52.86	12720	12720	12130	16280	8780	12530	12332.08	1.49	711	13496	13012	12706	12222	11916	12860	12070	23	3750	500	8010	10	1	4684781	574	-30.80	3.47	12	0.22	-398.00	3538.00	22400	20240111	-45.27	10000	20230810	22.60	22400	-45.27	20240111	12130	1.07	20240227	22400	-45.27	20240111	10000	22.60	20230810	0.48	N	279600	500	23 억	70010	N	N	N	N
24	20240227	101029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12430	-100	5	-0.80	86503730	6979	35.71	12720	12720	12230	16280	8780	12530	12394.86	1.49	776	13496	13012	12706	12222	11916	12860	12070	23	3750	500	8010	10	1	4684781	582	-31.23	3.51	12	0.15	-398.00	3538.00	22400	20240111	-44.51	10000	20230810	24.30	22400	-44.51	20240111	12230	1.64	20240227	22400	-44.51	20240111	10000	24.30	20230810	0.48	N	279600	500	23 억	70010	N	N	N	N
25	20240227	091034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12620	90	2	0.72	15896810	1251	6.40	12720	12720	12590	16280	8780	12530	12707.28	1.49	-428	13496	13012	12706	12222	11916	12860	12070	23	3750	500	8010	10	1	4684781	591	-31.71	3.57	12	0.03	-398.00	3538.00	22400	20240111	-43.66	10000	20230810	26.20	22400	-43.66	20240111	12400	1.77	20240226	22400	-43.66	20240111	10000	26.20	20230810	0.48	N	279600	500	23 억	70010	N	N	N	N
26	20240226	161029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12530	-270	5	-2.11	244161590	19503	86.63	12800	13190	12400	16640	8960	12800	12519.18	1.33	7603	13433	13116	12903	12586	12373	13010	12480	23	3840	500	8190	10	1	4684781	587	-31.48	3.54	12	0.42	-398.00	3538.00	22400	20240111	-44.06	10000	20230810	25.30	22400	-44.06	20240111	12400	1.05	20240226	22400	-44.06	20240111	10000	25.30	20230810	0.56	N	279600	500	23 억	62492	N	N	N	N
27	20240226	151023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12480	-320	5	-2.50	237158200	18944	84.15	12800	13190	12400	16640	8960	12800	12518.91	1.33	7763	13433	13116	12903	12586	12373	13010	12480	23	3840	500	8190	10	1	4684781	585	-31.36	3.53	12	0.40	-398.00	3538.00	22400	20240111	-44.29	10000	20230810	24.80	22400	-44.29	20240111	12400	0.65	20240226	22400	-44.29	20240111	10000	24.80	20230810	0.56	N	279600	500	23 억	62492	N	N	N	N
28	20240226	141027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12590	-210	5	-1.64	219463690	17529	77.87	12800	13190	12400	16640	8960	12800	12520.03	1.33	7571	13433	13116	12903	12586	12373	13010	12480	23	3840	500	8190	10	1	4684781	590	-31.63	3.56	12	0.37	-398.00	3538.00	22400	20240111	-43.79	10000	20230810	25.90	22400	-43.79	20240111	12400	1.53	20240226	22400	-43.79	20240111	10000	25.90	20230810	0.56	N	279600	500	23 억	62492	N	N	N	N
29	20240226	131020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12500	-300	5	-2.34	171637090	13710	60.90	12800	13190	12400	16640	8960	12800	12519.12	1.33	5513	13433	13116	12903	12586	12373	13010	12480	23	3840	500	8190	10	1	4684781	586	-31.41	3.53	12	0.29	-398.00	3538.00	22400	20240111	-44.20	10000	20230810	25.00	22400	-44.20	20240111	12400	0.81	20240226	22400	-44.20	20240111	10000	25.00	20230810	0.56	N	279600	500	23 억	62492	N	N	N	N
30	20240226	121020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12630	-170	5	-1.33	135838650	10850	48.20	12800	13190	12400	16640	8960	12800	12519.69	1.33	4703	13433	13116	12903	12586	12373	13010	12480	23	3840	500	8190	10	1	4684781	592	-31.73	3.57	12	0.23	-398.00	3538.00	22400	20240111	-43.62	10000	20230810	26.30	22400	-43.62	20240111	12400	1.85	20240226	22400	-43.62	20240111	10000	26.30	20230810	0.56	N	279600	500	23 억	62492	N	N	N	N
31	20240226	111018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12490	-310	5	-2.42	133327230	10651	47.31	12800	13190	12400	16640	8960	12800	12517.81	1.33	4763	13433	13116	12903	12586	12373	13010	12480	23	3840	500	8190	10	1	4684781	585	-31.38	3.53	12	0.23	-398.00	3538.00	22400	20240111	-44.24	10000	20230810	24.90	22400	-44.24	20240111	12400	0.73	20240226	22400	-44.24	20240111	10000	24.90	20230810	0.56	N	279600	500	23 억	62492	N	N	N	N
32	20240226	101016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12830	30	2	0.23	57683550	4612	20.49	12800	13190	12400	16640	8960	12800	12507.27	1.33	3177	13433	13116	12903	12586	12373	13010	12480	23	3840	500	8190	10	1	4684781	601	-32.24	3.63	12	0.10	-398.00	3538.00	22400	20240111	-42.72	10000	20230810	28.30	22400	-42.72	20240111	12400	3.47	20240226	22400	-42.72	20240111	10000	28.30	20230810	0.56	N	279600	500	23 억	62492	N	N	N	N
33	20240226	091015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12540	-260	5	-2.03	6431160	510	2.27	12800	13190	12520	16640	8960	12800	12610.12	1.33	114	13433	13116	12903	12586	12373	13010	12480	23	3840	500	8190	10	1	4684781	587	-31.51	3.54	12	0.01	-398.00	3538.00	22400	20240111	-44.02	10000	20230810	25.40	22400	-44.02	20240111	12520	0.16	20240226	22400	-44.02	20240111	10000	25.40	20230810	0.56	N	279600	500	23 억	62492	N	N	N	N
34	20240223	161015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12800	-370	5	-2.81	290207650	22506	90.69	13220	13220	12690	17120	9220	13170	12897.09	1.38	-2328	13956	13562	13206	12812	12456	13385	12635	23	3950	500	8420	10	1	4684781	600	-32.16	3.62	12	0.48	-398.00	3538.00	22400	20240111	-42.86	10000	20230810	28.00	22400	-42.86	20240111	12690	0.87	20240223	22400	-42.86	20240111	10000	28.00	20230810	0.48	N	279600	500	23 억	64814	N	N	N	N
35	20240223	151008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12800	-370	5	-2.81	263254910	20402	82.21	13220	13220	12690	17120	9220	13170	12903.39	1.38	-2062	13956	13562	13206	12812	12456	13385	12635	23	3950	500	8420	10	1	4684781	600	-32.16	3.62	12	0.44	-398.00	3538.00	22400	20240111	-42.86	10000	20230810	28.00	22400	-42.86	20240111	12690	0.87	20240223	22400	-42.86	20240111	10000	28.00	20230810	0.48	N	279600	500	23 억	64814	N	N	N	N
36	20240223	141011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12860	-310	5	-2.35	180128650	13925	56.11	13220	13220	12690	17120	9220	13170	12935.63	1.38	-363	13956	13562	13206	12812	12456	13385	12635	23	3950	500	8420	10	1	4684781	602	-32.31	3.63	12	0.30	-398.00	3538.00	22400	20240111	-42.59	10000	20230810	28.60	22400	-42.59	20240111	12690	1.34	20240223	22400	-42.59	20240111	10000	28.60	20230810	0.48	N	279600	500	23 억	64814	N	N	N	N
37	20240223	131008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12940	-230	5	-1.75	153949280	11893	47.92	13220	13220	12690	17120	9220	13170	12944.53	1.38	-472	13956	13562	13206	12812	12456	13385	12635	23	3950	500	8420	10	1	4684781	606	-32.51	3.66	12	0.25	-398.00	3538.00	22400	20240111	-42.23	10000	20230810	29.40	22400	-42.23	20240111	12690	1.97	20240223	22400	-42.23	20240111	10000	29.40	20230810	0.48	N	279600	500	23 억	64814	N	N	N	N
38	20240223	121011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13040	-130	5	-0.99	143576370	11090	44.69	13220	13220	12690	17120	9220	13170	12946.47	1.38	-160	13956	13562	13206	12812	12456	13385	12635	23	3950	500	8420	10	1	4684781	611	-32.76	3.69	12	0.24	-398.00	3538.00	22400	20240111	-41.79	10000	20230810	30.40	22400	-41.79	20240111	12690	2.76	20240223	22400	-41.79	20240111	10000	30.40	20230810	0.48	N	279600	500	23 억	64814	N	N	N	N
39	20240223	110958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13160	-10	5	-0.08	127536960	9853	39.70	13220	13220	12690	17120	9220	13170	12943.97	1.38	-568	13956	13562	13206	12812	12456	13385	12635	23	3950	500	8420	10	1	4684781	617	-33.07	3.72	12	0.21	-398.00	3538.00	22400	20240111	-41.25	10000	20230810	31.60	22400	-41.25	20240111	12690	3.70	20240223	22400	-41.25	20240111	10000	31.60	20230810	0.48	N	279600	500	23 억	64814	N	N	N	N
40	20240223	101005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13040	-130	5	-0.99	94272860	7299	29.41	13220	13220	12690	17120	9220	13170	12915.86	1.38	-611	13956	13562	13206	12812	12456	13385	12635	23	3950	500	8420	10	1	4684781	611	-32.76	3.69	12	0.16	-398.00	3538.00	22400	20240111	-41.79	10000	20230810	30.40	22400	-41.79	20240111	12690	2.76	20240223	22400	-41.79	20240111	10000	30.40	20230810	0.48	N	279600	500	23 억	64814	N	N	N	N
41	20240223	091007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12970	-200	5	-1.52	7147290	546	2.20	13220	13220	12970	17120	9220	13170	13090.27	1.38	-383	13956	13562	13206	12812	12456	13385	12635	23	3950	500	8420	10	1	4684781	608	-32.59	3.67	12	0.01	-398.00	3538.00	22400	20240111	-42.10	10000	20230810	29.70	22400	-42.10	20240111	12800	1.33	20240208	22400	-42.10	20240111	10000	29.70	20230810	0.48	N	279600	500	23 억	64814	N	N	N	N
42	20240222	160954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13170	-410	5	-3.02	325716170	24755	118.05	13580	13600	12850	17650	9510	13580	13157.59	1.42	-1567	14033	13806	13443	13216	12853	13920	13330	23	4070	500	8690	10	1	4684781	617	-33.09	3.72	12	0.53	-398.00	3538.00	22400	20240111	-41.21	10000	20230810	31.70	22400	-41.21	20240111	12800	2.89	20240208	22400	-41.21	20240111	10000	31.70	20230810	0.48	N	279600	500	23 억	66381	N	N	N	N
43	20240222	151004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13160	-420	5	-3.09	292502880	22218	105.95	13580	13600	12850	17650	9510	13580	13165.13	1.42	118	14033	13806	13443	13216	12853	13920	13330	23	4070	500	8690	10	1	4684781	617	-33.07	3.72	12	0.47	-398.00	3538.00	22400	20240111	-41.25	10000	20230810	31.60	22400	-41.25	20240111	12800	2.81	20240208	22400	-41.25	20240111	10000	31.60	20230810	0.48	N	279600	500	23 억	66381	N	N	N	N
44	20240222	141001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13130	-450	5	-3.31	181391340	13668	65.18	13580	13600	13120	17650	9510	13580	13271.24	1.42	310	14033	13806	13443	13216	12853	13920	13330	23	4070	500	8690	10	1	4684781	615	-32.99	3.71	12	0.29	-398.00	3538.00	22400	20240111	-41.38	10000	20230810	31.30	22400	-41.38	20240111	12800	2.58	20240208	22400	-41.38	20240111	10000	31.30	20230810	0.48	N	279600	500	23 억	66381	N	N	N	N
45	20240222	130946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	-380	5	-2.80	148510250	11171	53.27	13580	13600	13160	17650	9510	13580	13294.27	1.42	512	14033	13806	13443	13216	12853	13920	13330	23	4070	500	8690	10	1	4684781	618	-33.17	3.73	12	0.24	-398.00	3538.00	22400	20240111	-41.07	10000	20230810	32.00	22400	-41.07	20240111	12800	3.12	20240208	22400	-41.07	20240111	10000	32.00	20230810	0.48	N	279600	500	23 억	66381	N	N	N	N
46	20240222	120957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13260	-320	5	-2.36	132503190	9962	47.51	13580	13600	13160	17650	9510	13580	13300.86	1.42	1025	14033	13806	13443	13216	12853	13920	13330	23	4070	500	8690	10	1	4684781	621	-33.32	3.75	12	0.21	-398.00	3538.00	22400	20240111	-40.80	10000	20230810	32.60	22400	-40.80	20240111	12800	3.59	20240208	22400	-40.80	20240111	10000	32.60	20230810	0.48	N	279600	500	23 억	66381	N	N	N	N
47	20240222	110956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	-380	5	-2.80	121945420	9162	43.69	13580	13600	13200	17650	9510	13580	13309.91	1.42	1509	14033	13806	13443	13216	12853	13920	13330	23	4070	500	8690	10	1	4684781	618	-33.17	3.73	12	0.20	-398.00	3538.00	22400	20240111	-41.07	10000	20230810	32.00	22400	-41.07	20240111	12800	3.12	20240208	22400	-41.07	20240111	10000	32.00	20230810	0.48	N	279600	500	23 억	66381	N	N	N	N
48	20240222	100947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13300	-280	5	-2.06	80508400	6038	28.79	13580	13600	13260	17650	9510	13580	13333.62	1.42	2089	14033	13806	13443	13216	12853	13920	13330	23	4070	500	8690	10	1	4684781	623	-33.42	3.76	12	0.13	-398.00	3538.00	22400	20240111	-40.62	10000	20230810	33.00	22400	-40.62	20240111	12800	3.91	20240208	22400	-40.62	20240111	10000	33.00	20230810	0.48	N	279600	500	23 억	66381	N	N	N	N
49	20240222	091005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13560	-20	5	-0.15	10873590	805	3.84	13580	13600	13370	17650	9510	13580	13507.57	1.42	-181	14033	13806	13443	13216	12853	13920	13330	23	4070	500	8690	10	1	4684781	635	-34.07	3.83	12	0.02	-398.00	3538.00	22400	20240111	-39.46	10000	20230810	35.60	22400	-39.46	20240111	12800	5.94	20240208	22400	-39.46	20240111	10000	35.60	20230810	0.48	N	279600	500	23 억	66381	N	N	N	N
50	20240221	160954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13580	70	2	0.52	274030700	20693	126.52	13240	13670	13080	17560	9460	13510	13242.68	1.48	-3116	13930	13720	13430	13220	12930	13825	13325	23	4050	500	8640	10	1	4684781	636	-34.12	3.84	12	0.44	-398.00	3538.00	22400	20240111	-39.38	10000	20230810	35.80	22400	-39.38	20240111	12800	6.09	20240208	22400	-39.38	20240111	10000	35.80	20230810	0.48	N	279600	500	23 억	69497	N	N	N	N
51	20240221	150943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13370	-140	5	-1.04	254232490	19223	117.54	13240	13670	13080	17560	9460	13510	13225.43	1.48	-2762	13930	13720	13430	13220	12930	13825	13325	23	4050	500	8640	10	1	4684781	626	-33.59	3.78	12	0.41	-398.00	3538.00	22400	20240111	-40.31	10000	20230810	33.70	22400	-40.31	20240111	12800	4.45	20240208	22400	-40.31	20240111	10000	33.70	20230810	0.48	N	279600	500	23 억	69497	N	N	N	N
52	20240221	140944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	-310	5	-2.29	177636370	13427	82.10	13240	13670	13080	17560	9460	13510	13229.79	1.48	-4201	13930	13720	13430	13220	12930	13825	13325	23	4050	500	8640	10	1	4684781	618	-33.17	3.73	12	0.29	-398.00	3538.00	22400	20240111	-41.07	10000	20230810	32.00	22400	-41.07	20240111	12800	3.12	20240208	22400	-41.07	20240111	10000	32.00	20230810	0.48	N	279600	500	23 억	69497	N	N	N	N
53	20240221	130944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13180	-330	5	-2.44	165747570	12522	76.56	13240	13670	13080	17560	9460	13510	13236.51	1.48	-4153	13930	13720	13430	13220	12930	13825	13325	23	4050	500	8640	10	1	4684781	617	-33.12	3.73	12	0.27	-398.00	3538.00	22400	20240111	-41.16	10000	20230810	31.80	22400	-41.16	20240111	12800	2.97	20240208	22400	-41.16	20240111	10000	31.80	20230810	0.48	N	279600	500	23 억	69497	N	N	N	N
54	20240221	120947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13180	-330	5	-2.44	150621950	11370	69.52	13240	13670	13080	17560	9460	13510	13247.31	1.48	-3851	13930	13720	13430	13220	12930	13825	13325	23	4050	500	8640	10	1	4684781	617	-33.12	3.73	12	0.24	-398.00	3538.00	22400	20240111	-41.16	10000	20230810	31.80	22400	-41.16	20240111	12800	2.97	20240208	22400	-41.16	20240111	10000	31.80	20230810	0.48	N	279600	500	23 억	69497	N	N	N	N
55	20240221	110952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13300	-210	5	-1.55	98150960	7451	45.56	13240	13670	13080	17560	9460	13510	13172.86	1.48	-624	13930	13720	13430	13220	12930	13825	13325	23	4050	500	8640	10	1	4684781	623	-33.42	3.76	12	0.16	-398.00	3538.00	22400	20240111	-40.62	10000	20230810	33.00	22400	-40.62	20240111	12800	3.91	20240208	22400	-40.62	20240111	10000	33.00	20230810	0.48	N	279600	500	23 억	69497	N	N	N	N
56	20240221	100944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13400	-110	5	-0.81	70971010	5401	33.02	13240	13670	13080	17560	9460	13510	13140.35	1.48	-439	13930	13720	13430	13220	12930	13825	13325	23	4050	500	8640	10	1	4684781	628	-33.67	3.79	12	0.12	-398.00	3538.00	22400	20240111	-40.18	10000	20230810	34.00	22400	-40.18	20240111	12800	4.69	20240208	22400	-40.18	20240111	10000	34.00	20230810	0.48	N	279600	500	23 억	69497	N	N	N	N
57	20240221	090944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13440	-70	5	-0.52	3854500	288	1.76	13240	13670	13240	17560	9460	13510	13383.68	1.48	-55	13930	13720	13430	13220	12930	13825	13325	23	4050	500	8640	10	1	4684781	630	-33.77	3.80	12	0.01	-398.00	3538.00	22400	20240111	-40.00	10000	20230810	34.40	22400	-40.00	20240111	12800	5.00	20240208	22400	-40.00	20240111	10000	34.40	20230810	0.48	N	279600	500	23 억	69497	N	N	N	N
58	20240220	160939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13510	90	2	0.67	216933830	16225	86.29	13450	13640	13140	17440	9400	13420	13370.28	1.55	-3040	14066	13742	13446	13122	12826	13595	12975	23	4020	500	8580	10	1	4684781	633	-33.94	3.82	12	0.35	-398.00	3538.00	22400	20240111	-39.69	10000	20230810	35.10	22400	-39.69	20240111	12800	5.55	20240208	22400	-39.69	20240111	10000	35.10	20230810	0.41	N	279600	500	23 억	72537	N	N	N	N
59	20240220	150938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13180	-240	5	-1.79	176369990	13186	70.13	13450	13640	13180	17440	9400	13420	13375.47	1.55	-2204	14066	13742	13446	13122	12826	13595	12975	23	4020	500	8580	10	1	4684781	617	-33.12	3.73	12	0.28	-398.00	3538.00	22400	20240111	-41.16	10000	20230810	31.80	22400	-41.16	20240111	12800	2.97	20240208	22400	-41.16	20240111	10000	31.80	20230810	0.41	N	279600	500	23 억	72537	N	N	N	N
60	20240220	140936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13340	-80	5	-0.60	117521650	8753	46.55	13450	13640	13300	17440	9400	13420	13426.46	1.55	206	14066	13742	13446	13122	12826	13595	12975	23	4020	500	8580	10	1	4684781	625	-33.52	3.77	12	0.19	-398.00	3538.00	22400	20240111	-40.45	10000	20230810	33.40	22400	-40.45	20240111	12800	4.22	20240208	22400	-40.45	20240111	10000	33.40	20230810	0.41	N	279600	500	23 억	72537	N	N	N	N
61	20240220	130939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13400	-20	5	-0.15	90314400	6712	35.70	13450	13640	13370	17440	9400	13420	13455.78	1.55	494	14066	13742	13446	13122	12826	13595	12975	23	4020	500	8580	10	1	4684781	628	-33.67	3.79	12	0.14	-398.00	3538.00	22400	20240111	-40.18	10000	20230810	34.00	22400	-40.18	20240111	12800	4.69	20240208	22400	-40.18	20240111	10000	34.00	20230810	0.41	N	279600	500	23 억	72537	N	N	N	N
62	20240220	120931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13500	80	2	0.60	60096540	4456	23.70	13450	13640	13400	17440	9400	13420	13486.99	1.55	340	14066	13742	13446	13122	12826	13595	12975	23	4020	500	8580	10	1	4684781	632	-33.92	3.82	12	0.10	-398.00	3538.00	22400	20240111	-39.73	10000	20230810	35.00	22400	-39.73	20240111	12800	5.47	20240208	22400	-39.73	20240111	10000	35.00	20230810	0.41	N	279600	500	23 억	72537	N	N	N	N
63	20240220	110934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13570	150	2	1.12	56279930	4172	22.19	13450	13640	13400	17440	9400	13420	13490.29	1.55	298	14066	13742	13446	13122	12826	13595	12975	23	4020	500	8580	10	1	4684781	636	-34.10	3.84	12	0.09	-398.00	3538.00	22400	20240111	-39.42	10000	20230810	35.70	22400	-39.42	20240111	12800	6.02	20240208	22400	-39.42	20240111	10000	35.70	20230810	0.41	N	279600	500	23 억	72537	N	N	N	N
64	20240220	100926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13520	100	2	0.75	40606840	3010	16.01	13450	13640	13400	17440	9400	13420	13491.16	1.55	46	14066	13742	13446	13122	12826	13595	12975	23	4020	500	8580	10	1	4684781	633	-33.97	3.82	12	0.06	-398.00	3538.00	22400	20240111	-39.64	10000	20230810	35.20	22400	-39.64	20240111	12800	5.62	20240208	22400	-39.64	20240111	10000	35.20	20230810	0.41	N	279600	500	23 억	72537	N	N	N	N
65	20240220	090944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13520	100	2	0.75	2685100	200	1.06	13450	13520	13420	17440	9400	13420	13426.18	1.55	109	14066	13742	13446	13122	12826	13595	12975	23	4020	500	8580	10	1	4684781	633	-33.97	3.82	12	0.00	-398.00	3538.00	22400	20240111	-39.64	10000	20230810	35.20	22400	-39.64	20240111	12800	5.62	20240208	22400	-39.64	20240111	10000	35.20	20230810	0.41	N	279600	500	23 억	72537	N	N	N	N
66	20240219	160939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13420	70	2	0.52	253707560	18777	14.80	13500	13770	13150	17350	9350	13350	13511.61	1.47	3525	16450	14900	14060	12510	11670	14480	12090	23	4000	500	8540	10	1	4684781	629	-33.72	3.79	12	0.40	-398.00	3538.00	22400	20240111	-40.09	10000	20230810	34.20	22400	-40.09	20240111	12800	4.84	20240208	22400	-40.09	20240111	10000	34.20	20230810	0.41	N	279600	500	23 억	69010	N	N	N	N
67	20240219	150943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13410	60	2	0.45	247127600	18287	14.41	13500	13770	13150	17350	9350	13350	13513.84	1.47	3581	16450	14900	14060	12510	11670	14480	12090	23	4000	500	8540	10	1	4684781	628	-33.69	3.79	12	0.39	-398.00	3538.00	22400	20240111	-40.13	10000	20230810	34.10	22400	-40.13	20240111	12800	4.77	20240208	22400	-40.13	20240111	10000	34.10	20230810	0.41	N	279600	500	23 억	69010	N	N	N	N
68	20240219	140942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13520	170	2	1.27	221454520	16386	12.91	13500	13770	13150	17350	9350	13350	13514.86	1.47	4368	16450	14900	14060	12510	11670	14480	12090	23	4000	500	8540	10	1	4684781	633	-33.97	3.82	12	0.35	-398.00	3538.00	22400	20240111	-39.64	10000	20230810	35.20	22400	-39.64	20240111	12800	5.62	20240208	22400	-39.64	20240111	10000	35.20	20230810	0.41	N	279600	500	23 억	69010	N	N	N	N
69	20240219	130940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13500	150	2	1.12	206512760	15273	12.04	13500	13770	13150	17350	9350	13350	13521.43	1.47	4396	16450	14900	14060	12510	11670	14480	12090	23	4000	500	8540	10	1	4684781	632	-33.92	3.82	12	0.33	-398.00	3538.00	22400	20240111	-39.73	10000	20230810	35.00	22400	-39.73	20240111	12800	5.47	20240208	22400	-39.73	20240111	10000	35.00	20230810	0.41	N	279600	500	23 억	69010	N	N	N	N
70	20240219	120939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13480	130	2	0.97	198627070	14688	11.57	13500	13770	13150	17350	9350	13350	13523.08	1.47	4425	16450	14900	14060	12510	11670	14480	12090	23	4000	500	8540	10	1	4684781	632	-33.87	3.81	12	0.31	-398.00	3538.00	22400	20240111	-39.82	10000	20230810	34.80	22400	-39.82	20240111	12800	5.31	20240208	22400	-39.82	20240111	10000	34.80	20230810	0.41	N	279600	500	23 억	69010	N	N	N	N
71	20240219	110936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13400	50	2	0.37	184665680	13648	10.75	13500	13770	13150	17350	9350	13350	13530.60	1.47	4168	16450	14900	14060	12510	11670	14480	12090	23	4000	500	8540	10	1	4684781	628	-33.67	3.79	12	0.29	-398.00	3538.00	22400	20240111	-40.18	10000	20230810	34.00	22400	-40.18	20240111	12800	4.69	20240208	22400	-40.18	20240111	10000	34.00	20230810	0.41	N	279600	500	23 억	69010	N	N	N	N
72	20240219	100932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13370	20	2	0.15	120645690	8921	7.03	13500	13770	13150	17350	9350	13350	13523.79	1.47	3055	16450	14900	14060	12510	11670	14480	12090	23	4000	500	8540	10	1	4684781	626	-33.59	3.78	12	0.19	-398.00	3538.00	22400	20240111	-40.31	10000	20230810	33.70	22400	-40.31	20240111	12800	4.45	20240208	22400	-40.31	20240111	10000	33.70	20230810	0.41	N	279600	500	23 억	69010	N	N	N	N
73	20240219	090934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13500	150	2	1.12	25998490	1936	1.53	13500	13500	13150	17350	9350	13350	13428.97	1.47	-94	16450	14900	14060	12510	11670	14480	12090	23	4000	500	8540	10	1	4684781	632	-33.92	3.82	12	0.04	-398.00	3538.00	22400	20240111	-39.73	10000	20230810	35.00	22400	-39.73	20240111	12800	5.47	20240208	22400	-39.73	20240111	10000	35.00	20230810	0.41	N	279600	500	23 억	69010	N	N	N	N
74	20240216	160926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13350	-230	5	-1.69	1779983710	126237	1556.56	14200	15610	13220	17650	9510	13580	14100.35	1.87	-18578	14113	13846	13703	13436	13293	13775	13365	23	4070	500	8690	10	1	4684781	625	-33.54	3.77	12	2.69	-398.00	3538.00	22400	20240111	-40.40	10000	20230810	33.50	22400	-40.40	20240111	12800	4.30	20240208	22400	-40.40	20240111	10000	33.50	20230810	0.41	N	279600	500	23 억	87608	N	N	N	N
75	20240216	150934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13350	-230	5	-1.69	1756387020	124464	1534.70	14200	15610	13220	17650	9510	13580	14111.61	1.87	-18143	14113	13846	13703	13436	13293	13775	13365	23	4070	500	8690	10	1	4684781	625	-33.54	3.77	12	2.66	-398.00	3538.00	22400	20240111	-40.40	10000	20230810	33.50	22400	-40.40	20240111	12800	4.30	20240208	22400	-40.40	20240111	10000	33.50	20230810	0.41	N	279600	500	23 억	87608	N	N	N	N
76	20240216	140937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13370	-210	5	-1.55	1729311690	122436	1509.69	14200	15610	13220	17650	9510	13580	14124.21	1.87	-16940	14113	13846	13703	13436	13293	13775	13365	23	4070	500	8690	10	1	4684781	626	-33.59	3.78	12	2.61	-398.00	3538.00	22400	20240111	-40.31	10000	20230810	33.70	22400	-40.31	20240111	12800	4.45	20240208	22400	-40.31	20240111	10000	33.70	20230810	0.41	N	279600	500	23 억	87608	N	N	N	N
77	20240216	130932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13340	-240	5	-1.77	1703495560	120500	1485.82	14200	15610	13220	17650	9510	13580	14136.89	1.87	-17268	14113	13846	13703	13436	13293	13775	13365	23	4070	500	8690	10	1	4684781	625	-33.52	3.77	12	2.57	-398.00	3538.00	22400	20240111	-40.45	10000	20230810	33.40	22400	-40.45	20240111	12800	4.22	20240208	22400	-40.45	20240111	10000	33.40	20230810	0.41	N	279600	500	23 억	87608	N	N	N	N
78	20240216	120935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13300	-280	5	-2.06	1636637330	115470	1423.80	14200	15610	13300	17650	9510	13580	14173.70	1.87	-15922	14113	13846	13703	13436	13293	13775	13365	23	4070	500	8690	10	1	4684781	623	-33.42	3.76	12	2.46	-398.00	3538.00	22400	20240111	-40.62	10000	20230810	33.00	22400	-40.62	20240111	12800	3.91	20240208	22400	-40.62	20240111	10000	33.00	20230810	0.41	N	279600	500	23 억	87608	N	N	N	N
79	20240216	110941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13360	-220	5	-1.62	1512283010	106162	1309.03	14200	15610	13310	17650	9510	13580	14245.05	1.87	-16115	14113	13846	13703	13436	13293	13775	13365	23	4070	500	8690	10	1	4684781	626	-33.57	3.78	12	2.27	-398.00	3538.00	22400	20240111	-40.36	10000	20230810	33.60	22400	-40.36	20240111	12800	4.38	20240208	22400	-40.36	20240111	10000	33.60	20230810	0.41	N	279600	500	23 억	87608	N	N	N	N
80	20240216	100934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	14120	540	2	3.98	299094030	21525	265.41	14200	14240	13550	17650	9510	13580	13895.19	1.87	-3726	14113	13846	13703	13436	13293	13775	13365	23	4070	500	8690	10	1	4684781	661	-35.48	3.99	12	0.46	-398.00	3538.00	22400	20240111	-36.96	10000	20230810	41.20	22400	-36.96	20240111	12800	10.31	20240208	22400	-36.96	20240111	10000	41.20	20230810	0.41	N	279600	500	23 억	87608	N	N	N	N
81	20240216	090927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13800	220	2	1.62	102660360	7320	90.26	14200	14240	13700	17650	9510	13580	14024.64	1.87	-3480	14113	13846	13703	13436	13293	13775	13365	23	4070	500	8690	10	1	4684781	646	-34.67	3.90	12	0.16	-398.00	3538.00	22400	20240111	-38.39	10000	20230810	38.00	22400	-38.39	20240111	12800	7.81	20240208	22400	-38.39	20240111	10000	38.00	20230810	0.41	N	279600	500	23 억	87608	N	N	N	N
82	20240215	160926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13580	-160	5	-1.16	110818800	8100	147.57	13740	13970	13560	17860	9620	13740	13681.33	1.94	-3293	14260	14000	13540	13280	12820	13770	13050	23	4120	500	8790	10	1	4684781	636	-34.12	3.84	12	0.17	-398.00	3538.00	22400	20240111	-39.38	10000	20230810	35.80	22400	-39.38	20240111	12800	6.09	20240208	22400	-39.38	20240111	10000	35.80	20230810	0.41	N	279600	500	23 억	90981	N	N	N	N
83	20240215	150932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13710	-30	5	-0.22	105318100	7695	140.19	13740	13970	13560	17860	9620	13740	13686.56	1.94	-3193	14260	14000	13540	13280	12820	13770	13050	23	4120	500	8790	10	1	4684781	642	-34.45	3.88	12	0.16	-398.00	3538.00	22400	20240111	-38.79	10000	20230810	37.10	22400	-38.79	20240111	12800	7.11	20240208	22400	-38.79	20240111	10000	37.10	20230810	0.41	N	279600	500	23 억	90981	N	N	N	N
84	20240215	140925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13740	0	3	0.00	95515560	6976	127.09	13740	13970	13560	17860	9620	13740	13692.02	1.94	-2730	14260	14000	13540	13280	12820	13770	13050	23	4120	500	8790	10	1	4684781	644	-34.52	3.88	12	0.15	-398.00	3538.00	22400	20240111	-38.66	10000	20230810	37.40	22400	-38.66	20240111	12800	7.34	20240208	22400	-38.66	20240111	10000	37.40	20230810	0.41	N	279600	500	23 억	90981	N	N	N	N
85	20240215	130901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13560	-180	5	-1.31	79950700	5840	106.39	13740	13970	13560	17860	9620	13740	13690.19	1.94	-2169	14260	14000	13540	13280	12820	13770	13050	23	4120	500	8790	10	1	4684781	635	-34.07	3.83	12	0.12	-398.00	3538.00	22400	20240111	-39.46	10000	20230810	35.60	22400	-39.46	20240111	12800	5.94	20240208	22400	-39.46	20240111	10000	35.60	20230810	0.41	N	279600	500	23 억	90981	N	N	N	N
86	20240215	120925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13730	-10	5	-0.07	50729810	3696	67.33	13740	13970	13650	17860	9620	13740	13725.60	1.94	-1037	14260	14000	13540	13280	12820	13770	13050	23	4120	500	8790	10	1	4684781	643	-34.50	3.88	12	0.08	-398.00	3538.00	22400	20240111	-38.71	10000	20230810	37.30	22400	-38.71	20240111	12800	7.27	20240208	22400	-38.71	20240111	10000	37.30	20230810	0.41	N	279600	500	23 억	90981	N	N	N	N
87	20240215	110919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13740	0	3	0.00	42033640	3061	55.77	13740	13970	13650	17860	9620	13740	13732.00	1.94	-549	14260	14000	13540	13280	12820	13770	13050	23	4120	500	8790	10	1	4684781	644	-34.52	3.88	12	0.07	-398.00	3538.00	22400	20240111	-38.66	10000	20230810	37.40	22400	-38.66	20240111	12800	7.34	20240208	22400	-38.66	20240111	10000	37.40	20230810	0.41	N	279600	500	23 억	90981	N	N	N	N
88	20240215	100918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13770	30	2	0.22	28089530	2048	37.31	13740	13970	13650	17860	9620	13740	13715.59	1.94	-638	14260	14000	13540	13280	12820	13770	13050	23	4120	500	8790	10	1	4684781	645	-34.60	3.89	12	0.04	-398.00	3538.00	22400	20240111	-38.53	10000	20230810	37.70	22400	-38.53	20240111	12800	7.58	20240208	22400	-38.53	20240111	10000	37.70	20230810	0.41	N	279600	500	23 억	90981	N	N	N	N
89	20240215	090921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13650	-90	5	-0.66	11836430	862	15.70	13740	13970	13650	17860	9620	13740	13731.36	1.94	174	14260	14000	13540	13280	12820	13770	13050	23	4120	500	8790	10	1	4684781	639	-34.30	3.86	12	0.02	-398.00	3538.00	22400	20240111	-39.06	10000	20230810	36.50	22400	-39.06	20240111	12800	6.64	20240208	22400	-39.06	20240111	10000	36.50	20230810	0.41	N	279600	500	23 억	90981	N	N	N	N
90	20240214	160915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13740	380	2	2.84	72553850	5374	29.40	13750	13800	13080	17360	9360	13360	13500.86	1.94	106	13946	13652	13406	13112	12866	13530	12990	23	4000	500	8550	10	1	4684781	644	-34.52	3.88	12	0.11	-398.00	3538.00	22400	20240111	-38.66	10000	20230810	37.40	22400	-38.66	20240111	12800	7.34	20240208	22400	-38.66	20240111	10000	37.40	20230810	0.41	N	279600	500	23 억	90875	N	N	N	N
91	20240214	150916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13690	330	2	2.47	69579130	5157	28.21	13750	13800	13080	17360	9360	13360	13492.17	1.94	175	13946	13652	13406	13112	12866	13530	12990	23	4000	500	8550	10	1	4684781	641	-34.40	3.87	12	0.11	-398.00	3538.00	22400	20240111	-38.88	10000	20230810	36.90	22400	-38.88	20240111	12800	6.95	20240208	22400	-38.88	20240111	10000	36.90	20230810	0.41	N	279600	500	23 억	90875	N	N	N	N
92	20240214	140913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13750	390	2	2.92	56208400	4181	22.87	13750	13750	13080	17360	9360	13360	13443.77	1.94	106	13946	13652	13406	13112	12866	13530	12990	23	4000	500	8550	10	1	4684781	644	-34.55	3.89	12	0.09	-398.00	3538.00	22400	20240111	-38.62	10000	20230810	37.50	22400	-38.62	20240111	12800	7.42	20240208	22400	-38.62	20240111	10000	37.50	20230810	0.41	N	279600	500	23 억	90875	N	N	N	N
93	20240214	130916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13590	230	2	1.72	39630960	2964	16.22	13750	13750	13080	17360	9360	13360	13370.77	1.94	-251	13946	13652	13406	13112	12866	13530	12990	23	4000	500	8550	10	1	4684781	637	-34.15	3.84	12	0.06	-398.00	3538.00	22400	20240111	-39.33	10000	20230810	35.90	22400	-39.33	20240111	12800	6.17	20240208	22400	-39.33	20240111	10000	35.90	20230810	0.41	N	279600	500	23 억	90875	N	N	N	N
94	20240214	120908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13560	200	2	1.50	26724700	2006	10.97	13750	13750	13080	17360	9360	13360	13322.38	1.94	-424	13946	13652	13406	13112	12866	13530	12990	23	4000	500	8550	10	1	4684781	635	-34.07	3.83	12	0.04	-398.00	3538.00	22400	20240111	-39.46	10000	20230810	35.60	22400	-39.46	20240111	12800	5.94	20240208	22400	-39.46	20240111	10000	35.60	20230810	0.41	N	279600	500	23 억	90875	N	N	N	N
95	20240214	110914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13380	20	2	0.15	23189120	1744	9.54	13750	13750	13080	17360	9360	13360	13296.51	1.94	-297	13946	13652	13406	13112	12866	13530	12990	23	4000	500	8550	10	1	4684781	627	-33.62	3.78	12	0.04	-398.00	3538.00	22400	20240111	-40.27	10000	20230810	33.80	22400	-40.27	20240111	12800	4.53	20240208	22400	-40.27	20240111	10000	33.80	20230810	0.41	N	279600	500	23 억	90875	N	N	N	N
96	20240214	090906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	-160	5	-1.20	3912640	293	1.60	13750	13750	13180	17360	9360	13360	13353.72	1.94	-128	13946	13652	13406	13112	12866	13530	12990	23	4000	500	8550	10	1	4684781	618	-33.17	3.73	12	0.01	-398.00	3538.00	22400	20240111	-41.07	10000	20230810	32.00	22400	-41.07	20240111	12800	3.12	20240208	22400	-41.07	20240111	10000	32.00	20230810	0.41	N	279600	500	23 억	90875	N	N	N	N
97	20240213	160904	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13360	-120	5	-0.89	243479410	18278	62.83	13480	13700	13160	17520	9440	13480	13320.90	2.04	-4363	13933	13706	13253	13026	12573	13820	13140	23	4040	500	8620	10	1	4684781	626	-33.57	3.78	12	0.39	-398.00	3538.00	22400	20240111	-40.36	10000	20230810	33.60	22400	-40.36	20240111	12800	4.38	20240208	22400	-40.36	20240111	10000	33.60	20230810	0.42	N	279600	500	23 억	95354	N	N	N	N
98	20240213	150902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13240	-240	5	-1.78	215001670	16141	55.49	13480	13700	13160	17520	9440	13480	13320.22	2.04	-3846	13933	13706	13253	13026	12573	13820	13140	23	4040	500	8620	10	1	4684781	620	-33.27	3.74	12	0.34	-398.00	3538.00	22400	20240111	-40.89	10000	20230810	32.40	22400	-40.89	20240111	12800	3.44	20240208	22400	-40.89	20240111	10000	32.40	20230810	0.42	N	279600	500	23 억	95354	N	N	N	N
99	20240213	140911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13210	-270	5	-2.00	138706600	10403	35.76	13480	13700	13160	17520	9440	13480	13333.33	2.04	-4218	13933	13706	13253	13026	12573	13820	13140	23	4040	500	8620	10	1	4684781	619	-33.19	3.73	12	0.22	-398.00	3538.00	22400	20240111	-41.03	10000	20230810	32.10	22400	-41.03	20240111	12800	3.20	20240208	22400	-41.03	20240111	10000	32.10	20230810	0.42	N	279600	500	23 억	95354	N	N	N	N
100	20240213	130900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13220	-260	5	-1.93	125631090	9423	32.39	13480	13700	13160	17520	9440	13480	13332.39	2.04	-3581	13933	13706	13253	13026	12573	13820	13140	23	4040	500	8620	10	1	4684781	619	-33.22	3.74	12	0.20	-398.00	3538.00	22400	20240111	-40.98	10000	20230810	32.20	22400	-40.98	20240111	12800	3.28	20240208	22400	-40.98	20240111	10000	32.20	20230810	0.42	N	279600	500	23 억	95354	N	N	N	N
101	20240213	120910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13230	-250	5	-1.85	109077140	8169	28.08	13480	13700	13190	17520	9440	13480	13352.57	2.04	-3225	13933	13706	13253	13026	12573	13820	13140	23	4040	500	8620	10	1	4684781	620	-33.24	3.74	12	0.17	-398.00	3538.00	22400	20240111	-40.94	10000	20230810	32.30	22400	-40.94	20240111	12800	3.36	20240208	22400	-40.94	20240111	10000	32.30	20230810	0.42	N	279600	500	23 억	95354	N	N	N	N
102	20240213	110932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13240	-240	5	-1.78	78972060	5892	20.26	13480	13700	13240	17520	9440	13480	13403.27	2.04	-3397	13933	13706	13253	13026	12573	13820	13140	23	4040	500	8620	10	1	4684781	620	-33.27	3.74	12	0.13	-398.00	3538.00	22400	20240111	-40.89	10000	20230810	32.40	22400	-40.89	20240111	12800	3.44	20240208	22400	-40.89	20240111	10000	32.40	20230810	0.42	N	279600	500	23 억	95354	N	N	N	N
103	20240213	100749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13480	0	3	0.00	36917060	2731	9.39	13480	13700	13360	17520	9440	13480	13517.78	2.04	-1969	13933	13706	13253	13026	12573	13820	13140	23	4040	500	8620	10	1	4684781	632	-33.87	3.81	12	0.06	-398.00	3538.00	22400	20240111	-39.82	10000	20230810	34.80	22400	-39.82	20240111	12800	5.31	20240208	22400	-39.82	20240111	10000	34.80	20230810	0.42	N	279600	500	23 억	95354	N	N	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History