KissMeData/304100/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24200	-450	5	-1.83	2591872450	106801	126.24	24550	24600	24100	32000	17300	24650	24268.28	0.48	-671	25183	24916	24733	24466	24283	25050	24600	60	7350	500	17250	50	1	12093808	2927	-26.11	5.73	12	0.88	-927.00	4225.00	49350	20230906	-50.96	20350	20230707	18.92	35900	-32.59	20240108	24050	0.62	20240201	49350	-50.96	20230906	20350	18.92	20230707	3.09	N	304100	500	60 억	58450	N	N	11869	N	N
3	20240229	151059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24200	-450	5	-1.83	2413435200	99427	117.52	24550	24600	24100	32000	17300	24650	24273.23	0.48	-629	25183	24916	24733	24466	24283	25050	24600	60	7350	500	17250	50	1	12093808	2927	-26.11	5.73	12	0.82	-927.00	4225.00	49350	20230906	-50.96	20350	20230707	18.92	35900	-32.59	20240108	24050	0.62	20240201	49350	-50.96	20230906	20350	18.92	20230707	3.09	N	304100	500	60 억	58450	N	N	30	N	N
4	20240229	141100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24200	-450	5	-1.83	2090975150	86104	101.78	24550	24600	24100	32000	17300	24650	24284.06	0.48	-472	25183	24916	24733	24466	24283	25050	24600	60	7350	500	17250	50	1	12093808	2927	-26.11	5.73	12	0.71	-927.00	4225.00	49350	20230906	-50.96	20350	20230707	18.92	35900	-32.59	20240108	24050	0.62	20240201	49350	-50.96	20230906	20350	18.92	20230707	3.09	N	304100	500	60 억	58450	N	N	30	N	N
5	20240229	131058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24250	-400	5	-1.62	1657813450	68209	80.62	24550	24600	24100	32000	17300	24650	24304.63	0.48	3722	25183	24916	24733	24466	24283	25050	24600	60	7350	500	17250	50	1	12093808	2933	-26.16	5.74	12	0.56	-927.00	4225.00	49350	20230906	-50.86	20350	20230707	19.16	35900	-32.45	20240108	24050	0.83	20240201	49350	-50.86	20230906	20350	19.16	20230707	3.09	N	304100	500	60 억	58450	N	N	30	N	N
6	20240229	121057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24200	-450	5	-1.83	1462462050	60150	71.10	24550	24600	24100	32000	17300	24650	24313.28	0.48	5236	25183	24916	24733	24466	24283	25050	24600	60	7350	500	17250	50	1	12093808	2927	-26.11	5.73	12	0.50	-927.00	4225.00	49350	20230906	-50.96	20350	20230707	18.92	35900	-32.59	20240108	24050	0.62	20240201	49350	-50.96	20230906	20350	18.92	20230707	3.09	N	304100	500	60 억	58450	N	N	30	N	N
7	20240229	111101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24250	-400	5	-1.62	1143089300	46973	55.52	24550	24600	24100	32000	17300	24650	24334.66	0.48	4532	25183	24916	24733	24466	24283	25050	24600	60	7350	500	17250	50	1	12093808	2933	-26.16	5.74	12	0.39	-927.00	4225.00	49350	20230906	-50.86	20350	20230707	19.16	35900	-32.45	20240108	24050	0.83	20240201	49350	-50.86	20230906	20350	19.16	20230707	3.09	N	304100	500	60 억	58450	N	N	30	N	N
8	20240229	101102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24350	-300	5	-1.22	747564200	30698	36.29	24550	24600	24100	32000	17300	24650	24351.68	0.48	2033	25183	24916	24733	24466	24283	25050	24600	60	7350	500	17250	50	1	12093808	2945	-26.27	5.76	12	0.25	-927.00	4225.00	49350	20230906	-50.66	20350	20230707	19.66	35900	-32.17	20240108	24050	1.25	20240201	49350	-50.66	20230906	20350	19.66	20230707	3.09	N	304100	500	60 억	58450	N	N	30	N	N
9	20240229	091059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24200	-450	5	-1.83	290976150	11957	14.13	24550	24600	24100	32000	17300	24650	24333.76	0.48	-2791	25183	24916	24733	24466	24283	25050	24600	60	7350	500	17250	50	1	12093808	2927	-26.11	5.73	12	0.10	-927.00	4225.00	49350	20230906	-50.96	20350	20230707	18.92	35900	-32.59	20240108	24050	0.62	20240201	49350	-50.96	20230906	20350	18.92	20230707	3.09	N	304100	500	60 억	58450	N	N	30	N	N
10	20240228	160956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24650	-100	5	-0.40	2052245250	82763	45.46	24600	25000	24550	32150	17350	24750	24797.08	0.53	-6077	25883	25316	24933	24366	23983	25125	24175	60	7400	500	17320	50	1	12093808	2981	-26.59	5.83	12	0.68	-927.00	4225.00	49350	20230906	-50.05	20350	20230707	21.13	35900	-31.34	20240108	24050	2.49	20240201	49350	-50.05	20230906	20350	21.13	20230707	3.09	N	304100	500	60 억	64503	N	N	30	N	N
11	20240228	150955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24650	-100	5	-0.40	1891614300	76250	41.88	24600	25000	24550	32150	17350	24750	24808.13	0.53	-6235	25883	25316	24933	24366	23983	25125	24175	60	7400	500	17320	50	1	12093808	2981	-26.59	5.83	12	0.63	-927.00	4225.00	49350	20230906	-50.05	20350	20230707	21.13	35900	-31.34	20240108	24050	2.49	20240201	49350	-50.05	20230906	20350	21.13	20230707	3.09	N	304100	500	60 억	64503	N	N	0	N	N
12	20240228	141057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24850	100	2	0.40	1341550850	54021	29.67	24600	25000	24550	32150	17350	24750	24834.02	0.53	-3200	25883	25316	24933	24366	23983	25125	24175	60	7400	500	17320	50	1	12093808	3005	-26.81	5.88	12	0.45	-927.00	4225.00	49350	20230906	-49.65	20350	20230707	22.11	35900	-30.78	20240108	24050	3.33	20240201	49350	-49.65	20230906	20350	22.11	20230707	3.09	N	304100	500	60 억	64503	N	N	0	N	N
13	20240228	131053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24900	150	2	0.61	1100888300	44360	24.37	24600	25000	24550	32150	17350	24750	24817.28	0.53	-2301	25883	25316	24933	24366	23983	25125	24175	60	7400	500	17320	50	1	12093808	3011	-26.86	5.89	12	0.37	-927.00	4225.00	49350	20230906	-49.54	20350	20230707	22.36	35900	-30.64	20240108	24050	3.53	20240201	49350	-49.54	20230906	20350	22.36	20230707	3.09	N	304100	500	60 억	64503	N	N	0	N	N
14	20240228	121101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24800	50	2	0.20	998642450	40237	22.10	24600	25000	24550	32150	17350	24750	24819.17	0.53	-1584	25883	25316	24933	24366	23983	25125	24175	60	7400	500	17320	50	1	12093808	2999	-26.75	5.87	12	0.33	-927.00	4225.00	49350	20230906	-49.75	20350	20230707	21.87	35900	-30.92	20240108	24050	3.12	20240201	49350	-49.75	20230906	20350	21.87	20230707	3.09	N	304100	500	60 억	64503	N	N	0	N	N
15	20240228	111016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24800	50	2	0.20	876003150	35297	19.39	24600	25000	24550	32150	17350	24750	24818.24	0.53	-1252	25883	25316	24933	24366	23983	25125	24175	60	7400	500	17320	50	1	12093808	2999	-26.75	5.87	12	0.29	-927.00	4225.00	49350	20230906	-49.75	20350	20230707	21.87	35900	-30.92	20240108	24050	3.12	20240201	49350	-49.75	20230906	20350	21.87	20230707	3.09	N	304100	500	60 억	64503	N	N	0	N	N
16	20240228	101058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24800	50	2	0.20	549058650	22129	12.15	24600	25000	24550	32150	17350	24750	24811.98	0.53	-911	25883	25316	24933	24366	23983	25125	24175	60	7400	500	17320	50	1	12093808	2999	-26.75	5.87	12	0.18	-927.00	4225.00	49350	20230906	-49.75	20350	20230707	21.87	35900	-30.92	20240108	24050	3.12	20240201	49350	-49.75	20230906	20350	21.87	20230707	3.09	N	304100	500	60 억	64503	N	N	0	N	N
17	20240228	091102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24900	150	2	0.61	163708800	6599	3.62	24600	24950	24600	32150	17350	24750	24808.95	0.53	-457	25883	25316	24933	24366	23983	25125	24175	60	7400	500	17320	50	1	12093808	3011	-26.86	5.89	12	0.05	-927.00	4225.00	49350	20230906	-49.54	20350	20230707	22.36	35900	-30.64	20240108	24050	3.53	20240201	49350	-49.54	20230906	20350	22.36	20230707	3.09	N	304100	500	60 억	64503	N	N	0	N	N
18	20240227	161056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24750	-650	5	-2.56	4460938900	180169	148.83	25250	25500	24550	33000	17800	25400	24759.71	0.53	244	26266	25832	25566	25132	24866	25700	25000	60	7600	500	17780	50	1	12093808	2993	-26.70	5.86	12	1.49	-927.00	4225.00	49350	20230906	-49.85	20350	20230707	21.62	35900	-31.06	20240108	24050	2.91	20240201	49350	-49.85	20230906	20350	21.62	20230707	3.08	N	304100	500	60 억	63808	N	N	14	N	N
19	20240227	151057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24650	-750	5	-2.95	4260684250	172064	142.14	25250	25500	24550	33000	17800	25400	24762.21	0.53	-23	26266	25832	25566	25132	24866	25700	25000	60	7600	500	17780	50	1	12093808	2981	-26.59	5.83	12	1.42	-927.00	4225.00	49350	20230906	-50.05	20350	20230707	21.13	35900	-31.34	20240108	24050	2.49	20240201	49350	-50.05	20230906	20350	21.13	20230707	3.08	N	304100	500	60 억	63808	N	N	14	N	N
20	20240227	141054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24600	-800	5	-3.15	3692311350	148964	123.06	25250	25500	24550	33000	17800	25400	24786.60	0.53	1865	26266	25832	25566	25132	24866	25700	25000	60	7600	500	17780	50	1	12093808	2975	-26.54	5.82	12	1.23	-927.00	4225.00	49350	20230906	-50.15	20350	20230707	20.88	35900	-31.48	20240108	24050	2.29	20240201	49350	-50.15	20230906	20350	20.88	20230707	3.08	N	304100	500	60 억	63808	N	N	14	N	N
21	20240227	131016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24750	-650	5	-2.56	3326278550	134118	110.79	25250	25500	24550	33000	17800	25400	24801.13	0.53	-389	26266	25832	25566	25132	24866	25700	25000	60	7600	500	17780	50	1	12093808	2993	-26.70	5.86	12	1.11	-927.00	4225.00	49350	20230906	-49.85	20350	20230707	21.62	35900	-31.06	20240108	24050	2.91	20240201	49350	-49.85	20230906	20350	21.62	20230707	3.08	N	304100	500	60 억	63808	N	N	14	N	N
22	20240227	121057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24650	-750	5	-2.95	3162525350	127481	105.31	25250	25500	24550	33000	17800	25400	24807.82	0.53	87	26266	25832	25566	25132	24866	25700	25000	60	7600	500	17780	50	1	12093808	2981	-26.59	5.83	12	1.05	-927.00	4225.00	49350	20230906	-50.05	20350	20230707	21.13	35900	-31.34	20240108	24050	2.49	20240201	49350	-50.05	20230906	20350	21.13	20230707	3.08	N	304100	500	60 억	63808	N	N	14	N	N
23	20240227	111058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24700	-700	5	-2.76	2731611450	110011	90.88	25250	25500	24550	33000	17800	25400	24830.35	0.53	-2985	26266	25832	25566	25132	24866	25700	25000	60	7600	500	17780	50	1	12093808	2987	-26.65	5.85	12	0.91	-927.00	4225.00	49350	20230906	-49.95	20350	20230707	21.38	35900	-31.20	20240108	24050	2.70	20240201	49350	-49.95	20230906	20350	21.38	20230707	3.08	N	304100	500	60 억	63808	N	N	14	N	N
24	20240227	101053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24750	-650	5	-2.56	1773619900	71125	58.76	25250	25500	24700	33000	17800	25400	24936.66	0.53	-1559	26266	25832	25566	25132	24866	25700	25000	60	7600	500	17780	50	1	12093808	2993	-26.70	5.86	12	0.59	-927.00	4225.00	49350	20230906	-49.85	20350	20230707	21.62	35900	-31.06	20240108	24050	2.91	20240201	49350	-49.85	20230906	20350	21.62	20230707	3.08	N	304100	500	60 억	63808	N	N	14	N	N
25	20240227	091057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25000	-400	5	-1.57	504593500	20114	16.62	25250	25500	24950	33000	17800	25400	25086.68	0.53	-875	26266	25832	25566	25132	24866	25700	25000	60	7600	500	17780	50	1	12093808	3023	-26.97	5.92	12	0.17	-927.00	4225.00	49350	20230906	-49.34	20350	20230707	22.85	35900	-30.36	20240108	24050	3.95	20240201	49350	-49.34	20230906	20350	22.85	20230707	3.08	N	304100	500	60 억	63808	N	N	14	N	N
26	20240226	161052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25400	-650	5	-2.50	3035190850	118746	109.06	25900	26000	25300	33850	18250	26050	25560.38	0.48	5712	27183	26616	26333	25766	25483	26475	25625	60	7800	500	18230	50	1	12093808	3072	-27.40	6.01	12	0.98	-927.00	4225.00	49350	20230906	-48.53	20350	20230707	24.82	35900	-29.25	20240108	24050	5.61	20240201	49350	-48.53	20230906	20350	24.82	20230707	3.09	N	304100	500	60 억	58036	N	N	14	N	N
27	20240226	151045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25350	-700	5	-2.69	2860941850	111878	102.75	25900	26000	25300	33850	18250	26050	25571.98	0.48	5490	27183	26616	26333	25766	25483	26475	25625	60	7800	500	18230	50	1	12093808	3066	-27.35	6.00	12	0.93	-927.00	4225.00	49350	20230906	-48.63	20350	20230707	24.57	35900	-29.39	20240108	24050	5.41	20240201	49350	-48.63	20230906	20350	24.57	20230707	3.09	N	304100	500	60 억	58036	N	N	1038	N	N
28	20240226	141051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25600	-450	5	-1.73	2081535450	81263	74.64	25900	26000	25300	33850	18250	26050	25614.80	0.48	7238	27183	26616	26333	25766	25483	26475	25625	60	7800	500	18230	50	1	12093808	3096	-27.62	6.06	12	0.67	-927.00	4225.00	49350	20230906	-48.13	20350	20230707	25.80	35900	-28.69	20240108	24050	6.44	20240201	49350	-48.13	20230906	20350	25.80	20230707	3.09	N	304100	500	60 억	58036	N	N	1038	N	N
29	20240226	131042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25600	-450	5	-1.73	1917766150	74863	68.76	25900	26000	25300	33850	18250	26050	25617.01	0.48	7375	27183	26616	26333	25766	25483	26475	25625	60	7800	500	18230	50	1	12093808	3096	-27.62	6.06	12	0.62	-927.00	4225.00	49350	20230906	-48.13	20350	20230707	25.80	35900	-28.69	20240108	24050	6.44	20240201	49350	-48.13	20230906	20350	25.80	20230707	3.09	N	304100	500	60 억	58036	N	N	1038	N	N
30	20240226	121043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25650	-400	5	-1.54	1784711550	69667	63.99	25900	26000	25300	33850	18250	26050	25617.75	0.48	8269	27183	26616	26333	25766	25483	26475	25625	60	7800	500	18230	50	1	12093808	3102	-27.67	6.07	12	0.58	-927.00	4225.00	49350	20230906	-48.02	20350	20230707	26.04	35900	-28.55	20240108	24050	6.65	20240201	49350	-48.02	20230906	20350	26.04	20230707	3.09	N	304100	500	60 억	58036	N	N	1038	N	N
31	20240226	111041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25550	-500	5	-1.92	1488492800	58120	53.38	25900	26000	25300	33850	18250	26050	25610.68	0.48	4841	27183	26616	26333	25766	25483	26475	25625	60	7800	500	18230	50	1	12093808	3090	-27.56	6.05	12	0.48	-927.00	4225.00	49350	20230906	-48.23	20350	20230707	25.55	35900	-28.83	20240108	24050	6.24	20240201	49350	-48.23	20230906	20350	25.55	20230707	3.09	N	304100	500	60 억	58036	N	N	1038	N	N
32	20240226	101038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25450	-600	5	-2.30	1060241350	41333	37.96	25900	26000	25300	33850	18250	26050	25651.21	0.48	4838	27183	26616	26333	25766	25483	26475	25625	60	7800	500	18230	50	1	12093808	3078	-27.45	6.02	12	0.34	-927.00	4225.00	49350	20230906	-48.43	20350	20230707	25.06	35900	-29.11	20240108	24050	5.82	20240201	49350	-48.43	20230906	20350	25.06	20230707	3.09	N	304100	500	60 억	58036	N	N	1038	N	N
33	20240226	091037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25600	-450	5	-1.73	321381050	12538	11.52	25900	26000	25300	33850	18250	26050	25632.56	0.48	-272	27183	26616	26333	25766	25483	26475	25625	60	7800	500	18230	50	1	12093808	3096	-27.62	6.06	12	0.10	-927.00	4225.00	49350	20230906	-48.13	20350	20230707	25.80	35900	-28.69	20240108	24050	6.44	20240201	49350	-48.13	20230906	20350	25.80	20230707	3.09	N	304100	500	60 억	58036	N	N	1038	N	N
34	20240223	161037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26050	-400	5	-1.51	2802085450	106677	66.70	26850	26900	26050	34350	18550	26450	26267.40	0.58	-11473	26950	26700	26400	26150	25850	26550	26000	60	7900	500	18510	50	1	12093808	3150	-28.10	6.17	12	0.88	-927.00	4225.00	49350	20230906	-47.21	20350	20230707	28.01	35900	-27.44	20240108	24050	8.32	20240201	49350	-47.21	20230906	20350	28.01	20230707	2.95	N	304100	500	60 억	69541	N	N	1031	N	N
35	20240223	151031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	-300	5	-1.13	2598716150	98877	61.83	26850	26900	26050	34350	18550	26450	26282.30	0.58	-11480	26950	26700	26400	26150	25850	26550	26000	60	7900	500	18510	50	1	12093808	3163	-28.21	6.19	12	0.82	-927.00	4225.00	49350	20230906	-47.01	20350	20230707	28.50	35900	-27.16	20240108	24050	8.73	20240201	49350	-47.01	20230906	20350	28.50	20230707	2.95	N	304100	500	60 억	69541	N	N	50	N	N
36	20240223	141033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	-350	5	-1.32	2289977550	87053	54.43	26850	26900	26050	34350	18550	26450	26305.55	0.58	-11348	26950	26700	26400	26150	25850	26550	26000	60	7900	500	18510	50	1	12093808	3156	-28.16	6.18	12	0.72	-927.00	4225.00	49350	20230906	-47.11	20350	20230707	28.26	35900	-27.30	20240108	24050	8.52	20240201	49350	-47.11	20230906	20350	28.26	20230707	2.95	N	304100	500	60 억	69541	N	N	50	N	N
37	20240223	131030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	-300	5	-1.13	1986798400	75448	47.18	26850	26900	26050	34350	18550	26450	26333.34	0.58	-10419	26950	26700	26400	26150	25850	26550	26000	60	7900	500	18510	50	1	12093808	3163	-28.21	6.19	12	0.62	-927.00	4225.00	49350	20230906	-47.01	20350	20230707	28.50	35900	-27.16	20240108	24050	8.73	20240201	49350	-47.01	20230906	20350	28.50	20230707	2.95	N	304100	500	60 억	69541	N	N	50	N	N
38	20240223	121034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	-300	5	-1.13	1833361700	69578	43.51	26850	26900	26050	34350	18550	26450	26349.73	0.58	-9296	26950	26700	26400	26150	25850	26550	26000	60	7900	500	18510	50	1	12093808	3163	-28.21	6.19	12	0.58	-927.00	4225.00	49350	20230906	-47.01	20350	20230707	28.50	35900	-27.16	20240108	24050	8.73	20240201	49350	-47.01	20230906	20350	28.50	20230707	2.95	N	304100	500	60 억	69541	N	N	50	N	N
39	20240223	111019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	-150	5	-0.57	1540710350	58405	36.52	26850	26900	26050	34350	18550	26450	26379.76	0.58	-8277	26950	26700	26400	26150	25850	26550	26000	60	7900	500	18510	50	1	12093808	3181	-28.37	6.22	12	0.48	-927.00	4225.00	49350	20230906	-46.71	20350	20230707	29.24	35900	-26.74	20240108	24050	9.36	20240201	49350	-46.71	20230906	20350	29.24	20230707	2.95	N	304100	500	60 억	69541	N	N	50	N	N
40	20240223	101027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	-150	5	-0.57	1263089200	47826	29.90	26850	26900	26050	34350	18550	26450	26410.09	0.58	-8908	26950	26700	26400	26150	25850	26550	26000	60	7900	500	18510	50	1	12093808	3181	-28.37	6.22	12	0.40	-927.00	4225.00	49350	20230906	-46.71	20350	20230707	29.24	35900	-26.74	20240108	24050	9.36	20240201	49350	-46.71	20230906	20350	29.24	20230707	2.95	N	304100	500	60 억	69541	N	N	50	N	N
41	20240223	091029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	-50	5	-0.19	527214750	19796	12.38	26850	26900	26350	34350	18550	26450	26632.43	0.58	-4340	26950	26700	26400	26150	25850	26550	26000	60	7900	500	18510	50	1	12093808	3193	-28.48	6.25	12	0.16	-927.00	4225.00	49350	20230906	-46.50	20350	20230707	29.73	35900	-26.46	20240108	24050	9.77	20240201	49350	-46.50	20230906	20350	29.73	20230707	2.95	N	304100	500	60 억	69541	N	N	50	N	N
42	20240222	161016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	500	2	1.93	4183001650	158527	115.10	26500	26650	26100	33700	18200	25950	26386.59	0.43	18117	27283	26616	26283	25616	25283	26450	25450	60	7750	500	18160	50	1	12093808	3199	-28.53	6.26	12	1.31	-927.00	4225.00	49350	20230906	-46.40	20350	20230707	29.98	35900	-26.32	20240108	24050	9.98	20240201	49350	-46.40	20230906	20350	29.98	20230707	3.00	N	304100	500	60 억	51424	N	N	50	N	N
43	20240222	151026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	450	2	1.73	3945202900	149523	108.56	26500	26650	26100	33700	18200	25950	26385.26	0.43	17519	27283	26616	26283	25616	25283	26450	25450	60	7750	500	18160	50	1	12093808	3193	-28.48	6.25	12	1.24	-927.00	4225.00	49350	20230906	-46.50	20350	20230707	29.73	35900	-26.46	20240108	24050	9.77	20240201	49350	-46.50	20230906	20350	29.73	20230707	3.00	N	304100	500	60 억	51424	N	N	29	N	N
44	20240222	141023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	350	2	1.35	3407845250	129122	93.75	26500	26650	26100	33700	18200	25950	26392.44	0.43	13575	27283	26616	26283	25616	25283	26450	25450	60	7750	500	18160	50	1	12093808	3181	-28.37	6.22	12	1.07	-927.00	4225.00	49350	20230906	-46.71	20350	20230707	29.24	35900	-26.74	20240108	24050	9.36	20240201	49350	-46.71	20230906	20350	29.24	20230707	3.00	N	304100	500	60 억	51424	N	N	29	N	N
45	20240222	131008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26250	300	2	1.16	3082518600	116750	84.76	26500	26650	26100	33700	18200	25950	26402.73	0.43	17159	27283	26616	26283	25616	25283	26450	25450	60	7750	500	18160	50	1	12093808	3175	-28.32	6.21	12	0.97	-927.00	4225.00	49350	20230906	-46.81	20350	20230707	28.99	35900	-26.88	20240108	24050	9.15	20240201	49350	-46.81	20230906	20350	28.99	20230707	3.00	N	304100	500	60 억	51424	N	N	29	N	N
46	20240222	121020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26350	400	2	1.54	2712578400	102656	74.53	26500	26650	26100	33700	18200	25950	26423.96	0.43	18463	27283	26616	26283	25616	25283	26450	25450	60	7750	500	18160	50	1	12093808	3187	-28.43	6.24	12	0.85	-927.00	4225.00	49350	20230906	-46.61	20350	20230707	29.48	35900	-26.60	20240108	24050	9.56	20240201	49350	-46.61	20230906	20350	29.48	20230707	3.00	N	304100	500	60 억	51424	N	N	29	N	N
47	20240222	111018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	550	2	2.12	2363170250	89420	64.92	26500	26650	26100	33700	18200	25950	26427.76	0.43	17933	27283	26616	26283	25616	25283	26450	25450	60	7750	500	18160	50	1	12093808	3205	-28.59	6.27	12	0.74	-927.00	4225.00	49350	20230906	-46.30	20350	20230707	30.22	35900	-26.18	20240108	24050	10.19	20240201	49350	-46.30	20230906	20350	30.22	20230707	3.00	N	304100	500	60 억	51424	N	N	29	N	N
48	20240222	101008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	450	2	1.73	1625331350	61572	44.70	26500	26650	26100	33700	18200	25950	26397.25	0.43	10747	27283	26616	26283	25616	25283	26450	25450	60	7750	500	18160	50	1	12093808	3193	-28.48	6.25	12	0.51	-927.00	4225.00	49350	20230906	-46.50	20350	20230707	29.73	35900	-26.46	20240108	24050	9.77	20240201	49350	-46.50	20230906	20350	29.73	20230707	3.00	N	304100	500	60 억	51424	N	N	29	N	N
49	20240222	091027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26250	300	2	1.16	412164400	15595	11.32	26500	26500	26250	33700	18200	25950	26429.27	0.43	3354	27283	26616	26283	25616	25283	26450	25450	60	7750	500	18160	50	1	12093808	3175	-28.32	6.21	12	0.13	-927.00	4225.00	49350	20230906	-46.81	20350	20230707	28.99	35900	-26.88	20240108	24050	9.15	20240201	49350	-46.81	20230906	20350	28.99	20230707	3.00	N	304100	500	60 억	51424	N	N	29	N	N
50	20240221	161014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25950	-550	5	-2.08	3562694200	135306	53.21	26450	26950	25950	34450	18550	26500	26331.68	0.52	-12126	28100	27300	26350	25550	24600	27700	25950	60	7950	500	18550	50	1	12093808	3138	-27.99	6.14	12	1.12	-927.00	4225.00	49350	20230906	-47.42	20350	20230707	27.52	35900	-27.72	20240108	24050	7.90	20240201	49350	-47.42	20230906	20350	27.52	20230707	2.94	N	304100	500	60 억	63313	N	N	29	N	N
51	20240221	151004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25950	-550	5	-2.08	3354986700	127305	50.06	26450	26950	25950	34450	18550	26500	26353.92	0.52	-12160	28100	27300	26350	25550	24600	27700	25950	60	7950	500	18550	50	1	12093808	3138	-27.99	6.14	12	1.05	-927.00	4225.00	49350	20230906	-47.42	20350	20230707	27.52	35900	-27.72	20240108	24050	7.90	20240201	49350	-47.42	20230906	20350	27.52	20230707	2.94	N	304100	500	60 억	63313	N	N	46	N	N
52	20240221	141005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26250	-250	5	-0.94	2573390200	97314	38.27	26450	26950	26050	34450	18550	26500	26444.19	0.52	-5700	28100	27300	26350	25550	24600	27700	25950	60	7950	500	18550	50	1	12093808	3175	-28.32	6.21	12	0.80	-927.00	4225.00	49350	20230906	-46.81	20350	20230707	28.99	35900	-26.88	20240108	24050	9.15	20240201	49350	-46.81	20230906	20350	28.99	20230707	2.94	N	304100	500	60 억	63313	N	N	46	N	N
53	20240221	131004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26250	-250	5	-0.94	2267452600	85655	33.68	26450	26950	26050	34450	18550	26500	26471.92	0.52	-5498	28100	27300	26350	25550	24600	27700	25950	60	7950	500	18550	50	1	12093808	3175	-28.32	6.21	12	0.71	-927.00	4225.00	49350	20230906	-46.81	20350	20230707	28.99	35900	-26.88	20240108	24050	9.15	20240201	49350	-46.81	20230906	20350	28.99	20230707	2.94	N	304100	500	60 억	63313	N	N	46	N	N
54	20240221	121008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26350	-150	5	-0.57	1942398300	73305	28.83	26450	26950	26050	34450	18550	26500	26497.49	0.52	-3138	28100	27300	26350	25550	24600	27700	25950	60	7950	500	18550	50	1	12093808	3187	-28.43	6.24	12	0.61	-927.00	4225.00	49350	20230906	-46.61	20350	20230707	29.48	35900	-26.60	20240108	24050	9.56	20240201	49350	-46.61	20230906	20350	29.48	20230707	2.94	N	304100	500	60 억	63313	N	N	46	N	N
55	20240221	111014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	-50	5	-0.19	1778912500	67104	26.39	26450	26950	26050	34450	18550	26500	26509.78	0.52	-1867	28100	27300	26350	25550	24600	27700	25950	60	7950	500	18550	50	1	12093808	3199	-28.53	6.26	12	0.55	-927.00	4225.00	49350	20230906	-46.40	20350	20230707	29.98	35900	-26.32	20240108	24050	9.98	20240201	49350	-46.40	20230906	20350	29.98	20230707	2.94	N	304100	500	60 억	63313	N	N	46	N	N
56	20240221	101004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	-50	5	-0.19	1397502400	52664	20.71	26450	26950	26050	34450	18550	26500	26536.20	0.52	-1275	28100	27300	26350	25550	24600	27700	25950	60	7950	500	18550	50	1	12093808	3199	-28.53	6.26	12	0.44	-927.00	4225.00	49350	20230906	-46.40	20350	20230707	29.98	35900	-26.32	20240108	24050	9.98	20240201	49350	-46.40	20230906	20350	29.98	20230707	2.94	N	304100	500	60 억	63313	N	N	46	N	N
57	20240221	091005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26950	450	2	1.70	500001350	18771	7.38	26450	26950	26050	34450	18550	26500	26636.92	0.52	614	28100	27300	26350	25550	24600	27700	25950	60	7950	500	18550	50	1	12093808	3259	-29.07	6.38	12	0.16	-927.00	4225.00	49350	20230906	-45.39	20350	20230707	32.43	35900	-24.93	20240108	24050	12.06	20240201	49350	-45.39	20230906	20350	32.43	20230707	2.94	N	304100	500	60 억	63313	N	N	46	N	N
58	20240220	161000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	200	2	0.76	6596210050	250618	151.37	26200	27150	25400	34150	18450	26300	26318.46	0.59	-7759	27166	26732	26466	26032	25766	26600	25900	60	7850	500	18410	50	1	12093808	3205	-28.59	6.27	12	2.07	-927.00	4225.00	49350	20230906	-46.30	20350	20230707	30.22	35900	-26.18	20240108	24050	10.19	20240201	49350	-46.30	20230906	20350	30.22	20230707	3.03	N	304100	500	60 억	71232	N	N	46	N	N
59	20240220	150959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	100	2	0.38	6342630150	241035	145.58	26200	27150	25400	34150	18450	26300	26314.15	0.59	-7061	27166	26732	26466	26032	25766	26600	25900	60	7850	500	18410	50	1	12093808	3193	-28.48	6.25	12	1.99	-927.00	4225.00	49350	20230906	-46.50	20350	20230707	29.73	35900	-26.46	20240108	24050	9.77	20240201	49350	-46.50	20230906	20350	29.73	20230707	3.03	N	304100	500	60 억	71232	N	N	94	N	N
60	20240220	140955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26750	450	2	1.71	5619895350	213801	129.13	26200	27150	25400	34150	18450	26300	26285.64	0.59	-2866	27166	26732	26466	26032	25766	26600	25900	60	7850	500	18410	50	1	12093808	3235	-28.86	6.33	12	1.77	-927.00	4225.00	49350	20230906	-45.80	20350	20230707	31.45	35900	-25.49	20240108	24050	11.23	20240201	49350	-45.80	20230906	20350	31.45	20230707	3.03	N	304100	500	60 억	71232	N	N	94	N	N
61	20240220	131000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25850	-450	5	-1.71	2599344100	100947	60.97	26200	26200	25400	34150	18450	26300	25749.59	0.59	754	27166	26732	26466	26032	25766	26600	25900	60	7850	500	18410	50	1	12093808	3126	-27.89	6.12	12	0.83	-927.00	4225.00	49350	20230906	-47.62	20350	20230707	27.03	35900	-27.99	20240108	24050	7.48	20240201	49350	-47.62	20230906	20350	27.03	20230707	3.03	N	304100	500	60 억	71232	N	N	94	N	N
62	20240220	120951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	-400	5	-1.52	2401427400	93296	56.35	26200	26200	25400	34150	18450	26300	25739.88	0.59	160	27166	26732	26466	26032	25766	26600	25900	60	7850	500	18410	50	1	12093808	3132	-27.94	6.13	12	0.77	-927.00	4225.00	49350	20230906	-47.52	20350	20230707	27.27	35900	-27.86	20240108	24050	7.69	20240201	49350	-47.52	20230906	20350	27.27	20230707	3.03	N	304100	500	60 억	71232	N	N	94	N	N
63	20240220	110955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25800	-500	5	-1.90	2183970200	84862	51.26	26200	26200	25400	34150	18450	26300	25735.55	0.59	-624	27166	26732	26466	26032	25766	26600	25900	60	7850	500	18410	50	1	12093808	3120	-27.83	6.11	12	0.70	-927.00	4225.00	49350	20230906	-47.72	20350	20230707	26.78	35900	-28.13	20240108	24050	7.28	20240201	49350	-47.72	20230906	20350	26.78	20230707	3.03	N	304100	500	60 억	71232	N	N	94	N	N
64	20240220	100947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25950	-350	5	-1.33	1700571850	66194	39.98	26200	26200	25400	34150	18450	26300	25690.72	0.59	1224	27166	26732	26466	26032	25766	26600	25900	60	7850	500	18410	50	1	12093808	3138	-27.99	6.14	12	0.55	-927.00	4225.00	49350	20230906	-47.42	20350	20230707	27.52	35900	-27.72	20240108	24050	7.90	20240201	49350	-47.42	20230906	20350	27.52	20230707	3.03	N	304100	500	60 억	71232	N	N	94	N	N
65	20240220	091005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25600	-700	5	-2.66	654540500	25459	15.38	26200	26200	25400	34150	18450	26300	25709.59	0.59	-2831	27166	26732	26466	26032	25766	26600	25900	60	7850	500	18410	50	1	12093808	3096	-27.62	6.06	12	0.21	-927.00	4225.00	49350	20230906	-48.13	20350	20230707	25.80	35900	-28.69	20240108	24050	6.44	20240201	49350	-48.13	20230906	20350	25.80	20230707	3.03	N	304100	500	60 억	71232	N	N	94	N	N
66	20240219	161000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	50	2	0.19	4349940450	164563	36.06	26600	26900	26200	34100	18400	26250	26433.47	0.71	-14937	28683	27466	26733	25516	24783	27100	25150	60	7850	500	18370	50	1	12093808	3181	-28.37	6.22	12	1.36	-927.00	4225.00	49350	20230906	-46.71	20350	20230707	29.24	35900	-26.74	20240108	24050	9.36	20240201	49350	-46.71	20230906	20350	29.24	20230707	2.97	N	304100	500	60 억	86169	N	N	94	N	N
67	20240219	151004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26350	100	2	0.38	4220611350	159649	34.98	26600	26900	26200	34100	18400	26250	26436.83	0.71	-14580	28683	27466	26733	25516	24783	27100	25150	60	7850	500	18370	50	1	12093808	3187	-28.43	6.24	12	1.32	-927.00	4225.00	49350	20230906	-46.61	20350	20230707	29.48	35900	-26.60	20240108	24050	9.56	20240201	49350	-46.61	20230906	20350	29.48	20230707	2.97	N	304100	500	60 억	86169	N	N	532	N	N
68	20240219	141004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	50	2	0.19	3895230650	147291	32.28	26600	26900	26200	34100	18400	26250	26445.83	0.71	-13314	28683	27466	26733	25516	24783	27100	25150	60	7850	500	18370	50	1	12093808	3181	-28.37	6.22	12	1.22	-927.00	4225.00	49350	20230906	-46.71	20350	20230707	29.24	35900	-26.74	20240108	24050	9.36	20240201	49350	-46.71	20230906	20350	29.24	20230707	2.97	N	304100	500	60 억	86169	N	N	532	N	N
69	20240219	131001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26250	0	3	0.00	3589121100	135639	29.72	26600	26900	26200	34100	18400	26250	26460.85	0.71	-10724	28683	27466	26733	25516	24783	27100	25150	60	7850	500	18370	50	1	12093808	3175	-28.32	6.21	12	1.12	-927.00	4225.00	49350	20230906	-46.81	20350	20230707	28.99	35900	-26.88	20240108	24050	9.15	20240201	49350	-46.81	20230906	20350	28.99	20230707	2.97	N	304100	500	60 억	86169	N	N	532	N	N
70	20240219	121000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	150	2	0.57	3107568300	117337	25.71	26600	26900	26200	34100	18400	26250	26484.15	0.71	-1842	28683	27466	26733	25516	24783	27100	25150	60	7850	500	18370	50	1	12093808	3193	-28.48	6.25	12	0.97	-927.00	4225.00	49350	20230906	-46.50	20350	20230707	29.73	35900	-26.46	20240108	24050	9.77	20240201	49350	-46.50	20230906	20350	29.73	20230707	2.97	N	304100	500	60 억	86169	N	N	532	N	N
71	20240219	110957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26450	200	2	0.76	2644736650	99808	21.87	26600	26900	26200	34100	18400	26250	26498.27	0.71	5006	28683	27466	26733	25516	24783	27100	25150	60	7850	500	18370	50	1	12093808	3199	-28.53	6.26	12	0.83	-927.00	4225.00	49350	20230906	-46.40	20350	20230707	29.98	35900	-26.32	20240108	24050	9.98	20240201	49350	-46.40	20230906	20350	29.98	20230707	2.97	N	304100	500	60 억	86169	N	N	532	N	N
72	20240219	100953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26250	0	3	0.00	1483995650	56105	12.29	26600	26750	26200	34100	18400	26250	26450.36	0.71	37	28683	27466	26733	25516	24783	27100	25150	60	7850	500	18370	50	1	12093808	3175	-28.32	6.21	12	0.46	-927.00	4225.00	49350	20230906	-46.81	20350	20230707	28.99	35900	-26.88	20240108	24050	9.15	20240201	49350	-46.81	20230906	20350	28.99	20230707	2.97	N	304100	500	60 억	86169	N	N	532	N	N
73	20240219	090955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	350	2	1.33	459408050	17277	3.79	26600	26750	26250	34100	18400	26250	26590.91	0.71	314	28683	27466	26733	25516	24783	27100	25150	60	7850	500	18370	50	1	12093808	3217	-28.69	6.30	12	0.14	-927.00	4225.00	49350	20230906	-46.10	20350	20230707	30.71	35900	-25.91	20240108	24050	10.60	20240201	49350	-46.10	20230906	20350	30.71	20230707	2.97	N	304100	500	60 억	86169	N	N	532	N	N
74	20240216	160946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26250	-300	5	-1.13	12297103400	453471	288.01	27100	27950	26000	34500	18600	26550	27118.30	0.52	23520	27783	27166	26833	26216	25883	27000	26050	60	7950	500	18580	50	1	12093808	3175	-28.32	6.21	12	3.75	-927.00	4225.00	49350	20230906	-46.81	20350	20230707	28.99	35900	-26.88	20240108	24050	9.15	20240201	49350	-46.81	20230906	20350	28.99	20230707	2.93	N	304100	500	60 억	62508	N	N	532	N	N
75	20240216	150955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	-400	5	-1.51	11953306800	440367	279.69	27100	27950	26000	34500	18600	26550	27143.97	0.52	25059	27783	27166	26833	26216	25883	27000	26050	60	7950	500	18580	50	1	12093808	3163	-28.21	6.19	12	3.64	-927.00	4225.00	49350	20230906	-47.01	20350	20230707	28.50	35900	-27.16	20240108	24050	8.73	20240201	49350	-47.01	20230906	20350	28.50	20230707	2.93	N	304100	500	60 억	62508	N	N	7	N	N
76	20240216	140958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	-400	5	-1.51	11018921850	404552	256.94	27100	27950	26000	34500	18600	26550	27237.35	0.52	26179	27783	27166	26833	26216	25883	27000	26050	60	7950	500	18580	50	1	12093808	3163	-28.21	6.19	12	3.35	-927.00	4225.00	49350	20230906	-47.01	20350	20230707	28.50	35900	-27.16	20240108	24050	8.73	20240201	49350	-47.01	20230906	20350	28.50	20230707	2.93	N	304100	500	60 억	62508	N	N	7	N	N
77	20240216	130953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	-400	5	-1.51	10059069300	367894	233.66	27100	27950	26150	34500	18600	26550	27342.31	0.52	24782	27783	27166	26833	26216	25883	27000	26050	60	7950	500	18580	50	1	12093808	3163	-28.21	6.19	12	3.04	-927.00	4225.00	49350	20230906	-47.01	20350	20230707	28.50	35900	-27.16	20240108	24050	8.73	20240201	49350	-47.01	20230906	20350	28.50	20230707	2.93	N	304100	500	60 억	62508	N	N	7	N	N
78	20240216	120956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	450	2	1.69	8534756650	310431	197.16	27100	27950	26900	34500	18600	26550	27493.25	0.52	31647	27783	27166	26833	26216	25883	27000	26050	60	7950	500	18580	50	1	12093808	3265	-29.13	6.39	12	2.57	-927.00	4225.00	49350	20230906	-45.29	20350	20230707	32.68	35900	-24.79	20240108	24050	12.27	20240201	49350	-45.29	20230906	20350	32.68	20230707	2.93	N	304100	500	60 억	62508	N	N	7	N	N
79	20240216	111002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27500	950	2	3.58	7801652350	283486	180.05	27100	27950	26900	34500	18600	26550	27520.42	0.52	31132	27783	27166	26833	26216	25883	27000	26050	60	7950	500	18580	50	1	12093808	3326	-29.67	6.51	12	2.34	-927.00	4225.00	49350	20230906	-44.28	20350	20230707	35.14	35900	-23.40	20240108	24050	14.35	20240201	49350	-44.28	20230906	20350	35.14	20230707	2.93	N	304100	500	60 억	62508	N	N	7	N	N
80	20240216	100955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27750	1200	2	4.52	6684223500	243112	154.41	27100	27950	26900	34500	18600	26550	27494.43	0.52	31621	27783	27166	26833	26216	25883	27000	26050	60	7950	500	18580	50	1	12093808	3356	-29.94	6.57	12	2.01	-927.00	4225.00	49350	20230906	-43.77	20350	20230707	36.36	35900	-22.70	20240108	24050	15.38	20240201	49350	-43.77	20230906	20350	36.36	20230707	2.93	N	304100	500	60 억	62508	N	N	7	N	N
81	20240216	090948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27450	900	2	3.39	1288005700	47266	30.02	27100	27550	26950	34500	18600	26550	27250.18	0.52	3162	27783	27166	26833	26216	25883	27000	26050	60	7950	500	18580	50	1	12093808	3320	-29.61	6.50	12	0.39	-927.00	4225.00	49350	20230906	-44.38	20350	20230707	34.89	35900	-23.54	20240108	24050	14.14	20240201	49350	-44.38	20230906	20350	34.89	20230707	2.93	N	304100	500	60 억	62508	N	N	7	N	N
82	20240215	160946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26550	-700	5	-2.57	4153985050	155247	123.04	27450	27450	26500	35400	19100	27250	26757.60	0.65	-16462	28216	27732	26766	26282	25316	27975	26525	60	8150	500	19070	50	1	12093808	3211	-28.64	6.28	12	1.28	-927.00	4225.00	49350	20230906	-46.20	20350	20230707	30.47	35900	-26.04	20240108	24050	10.40	20240201	49350	-46.20	20230906	20350	30.47	20230707	2.96	N	304100	500	60 억	78970	N	N	7	N	N
83	20240215	150952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26500	-750	5	-2.75	3952915950	147676	117.04	27450	27450	26500	35400	19100	27250	26767.25	0.65	-16262	28216	27732	26766	26282	25316	27975	26525	60	8150	500	19070	50	1	12093808	3205	-28.59	6.27	12	1.22	-927.00	4225.00	49350	20230906	-46.30	20350	20230707	30.22	35900	-26.18	20240108	24050	10.19	20240201	49350	-46.30	20230906	20350	30.22	20230707	2.96	N	304100	500	60 억	78970	N	N	0	N	N
84	20240215	140945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26650	-600	5	-2.20	3522005600	131465	104.19	27450	27450	26500	35400	19100	27250	26790.18	0.65	-15511	28216	27732	26766	26282	25316	27975	26525	60	8150	500	19070	50	1	12093808	3223	-28.75	6.31	12	1.09	-927.00	4225.00	49350	20230906	-46.00	20350	20230707	30.96	35900	-25.77	20240108	24050	10.81	20240201	49350	-46.00	20230906	20350	30.96	20230707	2.96	N	304100	500	60 억	78970	N	N	0	N	N
85	20240215	130920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26650	-600	5	-2.20	3048604300	113645	90.07	27450	27450	26550	35400	19100	27250	26825.40	0.65	-15438	28216	27732	26766	26282	25316	27975	26525	60	8150	500	19070	50	1	12093808	3223	-28.75	6.31	12	0.94	-927.00	4225.00	49350	20230906	-46.00	20350	20230707	30.96	35900	-25.77	20240108	24050	10.81	20240201	49350	-46.00	20230906	20350	30.96	20230707	2.96	N	304100	500	60 억	78970	N	N	0	N	N
86	20240215	120946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26750	-500	5	-1.83	2725297300	101530	80.47	27450	27450	26550	35400	19100	27250	26841.98	0.65	-14839	28216	27732	26766	26282	25316	27975	26525	60	8150	500	19070	50	1	12093808	3235	-28.86	6.33	12	0.84	-927.00	4225.00	49350	20230906	-45.80	20350	20230707	31.45	35900	-25.49	20240108	24050	11.23	20240201	49350	-45.80	20230906	20350	31.45	20230707	2.96	N	304100	500	60 억	78970	N	N	0	N	N
87	20240215	110938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26700	-550	5	-2.02	2464472750	91768	72.73	27450	27450	26550	35400	19100	27250	26855.15	0.65	-14860	28216	27732	26766	26282	25316	27975	26525	60	8150	500	19070	50	1	12093808	3229	-28.80	6.32	12	0.76	-927.00	4225.00	49350	20230906	-45.90	20350	20230707	31.20	35900	-25.63	20240108	24050	11.02	20240201	49350	-45.90	20230906	20350	31.20	20230707	2.96	N	304100	500	60 억	78970	N	N	0	N	N
88	20240215	100938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26800	-450	5	-1.65	1943173400	72208	57.23	27450	27450	26550	35400	19100	27250	26910.42	0.65	-14207	28216	27732	26766	26282	25316	27975	26525	60	8150	500	19070	50	1	12093808	3241	-28.91	6.34	12	0.60	-927.00	4225.00	49350	20230906	-45.69	20350	20230707	31.70	35900	-25.35	20240108	24050	11.43	20240201	49350	-45.69	20230906	20350	31.70	20230707	2.96	N	304100	500	60 억	78970	N	N	0	N	N
89	20240215	090941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	-250	5	-0.92	618163500	22669	17.97	27450	27450	26950	35400	19100	27250	27269.18	0.65	-7233	28216	27732	26766	26282	25316	27975	26525	60	8150	500	19070	50	1	12093808	3265	-29.13	6.39	12	0.19	-927.00	4225.00	49350	20230906	-45.29	20350	20230707	32.68	35900	-24.79	20240108	24050	12.27	20240201	49350	-45.29	20230906	20350	32.68	20230707	2.96	N	304100	500	60 억	78970	N	N	0	N	N
90	20240214	160935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27250	100	2	0.37	3321189850	124510	68.23	26200	27250	25800	35250	19050	27150	26673.24	0.67	-1971	27850	27500	26800	26450	25750	27675	26625	60	8100	500	19000	50	1	12093808	3296	-29.40	6.45	12	1.03	-927.00	4225.00	49350	20230906	-44.78	20350	20230707	33.91	35900	-24.09	20240108	24050	13.31	20240201	49350	-44.78	20230906	20350	33.91	20230707	3.02	N	304100	500	60 억	80930	N	N	93	N	N
91	20240214	150937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27100	-50	5	-0.18	2967235000	111506	61.10	26200	27250	25800	35250	19050	27150	26609.86	0.67	-579	27850	27500	26800	26450	25750	27675	26625	60	8100	500	19000	50	1	12093808	3277	-29.23	6.41	12	0.92	-927.00	4225.00	49350	20230906	-45.09	20350	20230707	33.17	35900	-24.51	20240108	24050	12.68	20240201	49350	-45.09	20230906	20350	33.17	20230707	3.02	N	304100	500	60 억	80930	N	N	93	N	N
92	20240214	140933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26950	-200	5	-0.74	2461499800	92791	50.84	26200	26950	25800	35250	19050	27150	26526.41	0.67	1683	27850	27500	26800	26450	25750	27675	26625	60	8100	500	19000	50	1	12093808	3259	-29.07	6.38	12	0.77	-927.00	4225.00	49350	20230906	-45.39	20350	20230707	32.43	35900	-24.93	20240108	24050	12.06	20240201	49350	-45.39	20230906	20350	32.43	20230707	3.02	N	304100	500	60 억	80930	N	N	93	N	N
93	20240214	130936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26800	-350	5	-1.29	2159294250	81522	44.67	26200	26850	25800	35250	19050	27150	26486.12	0.67	-1905	27850	27500	26800	26450	25750	27675	26625	60	8100	500	19000	50	1	12093808	3241	-28.91	6.34	12	0.67	-927.00	4225.00	49350	20230906	-45.69	20350	20230707	31.70	35900	-25.35	20240108	24050	11.43	20240201	49350	-45.69	20230906	20350	31.70	20230707	3.02	N	304100	500	60 억	80930	N	N	93	N	N
94	20240214	120927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26750	-400	5	-1.47	1878348900	71022	38.92	26200	26750	25800	35250	19050	27150	26446.04	0.67	-1128	27850	27500	26800	26450	25750	27675	26625	60	8100	500	19000	50	1	12093808	3235	-28.86	6.33	12	0.59	-927.00	4225.00	49350	20230906	-45.80	20350	20230707	31.45	35900	-25.49	20240108	24050	11.23	20240201	49350	-45.80	20230906	20350	31.45	20230707	3.02	N	304100	500	60 억	80930	N	N	93	N	N
95	20240214	110934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26550	-600	5	-2.21	1556376900	58914	32.28	26200	26700	25800	35250	19050	27150	26416.03	0.67	386	27850	27500	26800	26450	25750	27675	26625	60	8100	500	19000	50	1	12093808	3211	-28.64	6.28	12	0.49	-927.00	4225.00	49350	20230906	-46.20	20350	20230707	30.47	35900	-26.04	20240108	24050	10.40	20240201	49350	-46.20	20230906	20350	30.47	20230707	3.02	N	304100	500	60 억	80930	N	N	93	N	N
96	20240214	090926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26550	-600	5	-2.21	334292600	12720	6.97	26200	26550	25800	35250	19050	27150	26271.19	0.67	686	27850	27500	26800	26450	25750	27675	26625	60	8100	500	19000	50	1	12093808	3211	-28.64	6.28	12	0.11	-927.00	4225.00	49350	20230906	-46.20	20350	20230707	30.47	35900	-26.04	20240108	24050	10.40	20240201	49350	-46.20	20230906	20350	30.47	20230707	3.02	N	304100	500	60 억	80930	N	N	93	N	N
97	20240213	160923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27150	650	2	2.45	4807671600	180390	65.25	26550	27150	26100	34450	18550	26500	26649.73	0.67	-399	27033	26766	26233	25966	25433	26900	26100	60	7950	500	18550	50	1	12093808	3283	-29.29	6.43	12	1.49	-927.00	4225.00	49350	20230906	-44.98	20350	20230707	33.42	35900	-24.37	20240108	24050	12.89	20240201	49350	-44.98	20230906	20350	33.42	20230707	3.03	N	304100	500	60 억	81198	N	N	93	N	N
98	20240213	150922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26950	450	2	1.70	4421588300	166139	60.10	26550	27100	26100	34450	18550	26500	26613.93	0.67	1197	27033	26766	26233	25966	25433	26900	26100	60	7950	500	18550	50	1	12093808	3259	-29.07	6.38	12	1.37	-927.00	4225.00	49350	20230906	-45.39	20350	20230707	32.43	35900	-24.93	20240108	24050	12.06	20240201	49350	-45.39	20230906	20350	32.43	20230707	3.03	N	304100	500	60 억	81198	N	N	178	N	N
99	20240213	140931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26800	300	2	1.13	3532184300	133093	48.14	26550	26850	26100	34450	18550	26500	26539.28	0.67	-1548	27033	26766	26233	25966	25433	26900	26100	60	7950	500	18550	50	1	12093808	3241	-28.91	6.34	12	1.10	-927.00	4225.00	49350	20230906	-45.69	20350	20230707	31.70	35900	-25.35	20240108	24050	11.43	20240201	49350	-45.69	20230906	20350	31.70	20230707	3.03	N	304100	500	60 억	81198	N	N	178	N	N
100	20240213	130919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26700	200	2	0.75	3082884450	116270	42.06	26550	26850	26100	34450	18550	26500	26514.90	0.67	-2532	27033	26766	26233	25966	25433	26900	26100	60	7950	500	18550	50	1	12093808	3229	-28.80	6.32	12	0.96	-927.00	4225.00	49350	20230906	-45.90	20350	20230707	31.20	35900	-25.63	20240108	24050	11.02	20240201	49350	-45.90	20230906	20350	31.20	20230707	3.03	N	304100	500	60 억	81198	N	N	178	N	N
101	20240213	120929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26650	150	2	0.57	2544963200	96163	34.78	26550	26750	26100	34450	18550	26500	26465.02	0.67	1074	27033	26766	26233	25966	25433	26900	26100	60	7950	500	18550	50	1	12093808	3223	-28.75	6.31	12	0.80	-927.00	4225.00	49350	20230906	-46.00	20350	20230707	30.96	35900	-25.77	20240108	24050	10.81	20240201	49350	-46.00	20230906	20350	30.96	20230707	3.03	N	304100	500	60 억	81198	N	N	178	N	N
102	20240213	110952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26600	100	2	0.38	1992397250	75418	27.28	26550	26650	26100	34450	18550	26500	26417.84	0.67	349	27033	26766	26233	25966	25433	26900	26100	60	7950	500	18550	50	1	12093808	3217	-28.69	6.30	12	0.62	-927.00	4225.00	49350	20230906	-46.10	20350	20230707	30.71	35900	-25.91	20240108	24050	10.60	20240201	49350	-46.10	20230906	20350	30.71	20230707	3.03	N	304100	500	60 억	81198	N	N	178	N	N
103	20240213	100811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	-100	5	-0.38	1438629200	54469	19.70	26550	26650	26100	34450	18550	26500	26411.56	0.67	-4335	27033	26766	26233	25966	25433	26900	26100	60	7950	500	18550	50	1	12093808	3193	-28.48	6.25	12	0.45	-927.00	4225.00	49350	20230906	-46.50	20350	20230707	29.73	35900	-26.46	20240108	24050	9.77	20240201	49350	-46.50	20230906	20350	29.73	20230707	3.03	N	304100	500	60 억	81198	N	N	178	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History