KissMeData/047560/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

47 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	160502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28800	600	2	2.13	18787801600	661260	120.94	28000	29450	27400	36650	19750	28200	28412.06	2.87	-53392	30566	29382	28666	27482	26766	29025	27125	57	8450	500	20300	50	1	11422532	3290	-53.73	5.12	12	5.79	-536.00	5627.00	49800	20240129	-42.17	9950	20230410	189.45	49800	-42.17	20240129	14910	93.16	20240102	49800	-42.17	20240129	9950	189.45	20230410	1.72	N	047560	500	57 억	327670	N	N	23	N	N
3	20240229	150504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28950	750	2	2.66	18031038250	634959	116.13	28000	29450	27400	36650	19750	28200	28397.22	2.87	-48494	30566	29382	28666	27482	26766	29025	27125	57	8450	500	20300	50	1	11422532	3307	-54.01	5.14	12	5.56	-536.00	5627.00	49800	20240129	-41.87	9950	20230410	190.95	49800	-41.87	20240129	14910	94.16	20240102	49800	-41.87	20240129	9950	190.95	20230410	1.72	N	047560	500	57 억	327670	N	N	0	N	N
4	20240229	140504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28600	400	2	1.42	16493615950	581240	106.31	28000	29450	27400	36650	19750	28200	28376.65	2.87	-57995	30566	29382	28666	27482	26766	29025	27125	57	8450	500	20300	50	1	11422532	3267	-53.36	5.08	12	5.09	-536.00	5627.00	49800	20240129	-42.57	9950	20230410	187.44	49800	-42.57	20240129	14910	91.82	20240102	49800	-42.57	20240129	9950	187.44	20230410	1.72	N	047560	500	57 억	327670	N	N	0	N	N
5	20240229	130504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28650	450	2	1.60	15438886100	544188	99.53	28000	29450	27400	36650	19750	28200	28370.55	2.87	-65067	30566	29382	28666	27482	26766	29025	27125	57	8450	500	20300	50	1	11422532	3273	-53.45	5.09	12	4.76	-536.00	5627.00	49800	20240129	-42.47	9950	20230410	187.94	49800	-42.47	20240129	14910	92.15	20240102	49800	-42.47	20240129	9950	187.94	20230410	1.72	N	047560	500	57 억	327670	N	N	0	N	N
6	20240229	120505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28850	650	2	2.30	14009373100	495027	90.54	28000	29400	27400	36650	19750	28200	28300.25	2.87	-56512	30566	29382	28666	27482	26766	29025	27125	57	8450	500	20300	50	1	11422532	3295	-53.82	5.13	12	4.33	-536.00	5627.00	49800	20240129	-42.07	9950	20230410	189.95	49800	-42.07	20240129	14910	93.49	20240102	49800	-42.07	20240129	9950	189.95	20230410	1.72	N	047560	500	57 억	327670	N	N	0	N	N
7	20240229	110505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28650	450	2	1.60	10017713300	357584	65.40	28000	28750	27400	36650	19750	28200	28014.91	2.87	-42697	30566	29382	28666	27482	26766	29025	27125	57	8450	500	20300	50	1	11422532	3273	-53.45	5.09	12	3.13	-536.00	5627.00	49800	20240129	-42.47	9950	20230410	187.94	49800	-42.47	20240129	14910	92.15	20240102	49800	-42.47	20240129	9950	187.94	20230410	1.72	N	047560	500	57 억	327670	N	N	0	N	N
8	20240229	100504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	-500	5	-1.77	5421107350	195371	35.73	28000	28350	27400	36650	19750	28200	27747.38	2.87	11372	30566	29382	28666	27482	26766	29025	27125	57	8450	500	20300	50	1	11422532	3164	-51.68	4.92	12	1.71	-536.00	5627.00	49800	20240129	-44.38	9950	20230410	178.39	49800	-44.38	20240129	14910	85.78	20240102	49800	-44.38	20240129	9950	178.39	20230410	1.72	N	047560	500	57 억	327670	N	N	0	N	N
9	20240229	090503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27750	-450	5	-1.60	907286800	32455	5.94	28000	28300	27700	36650	19750	28200	27954.00	2.87	-2580	30566	29382	28666	27482	26766	29025	27125	57	8450	500	20300	50	1	11422532	3170	-51.77	4.93	12	0.28	-536.00	5627.00	49800	20240129	-44.28	9950	20230410	178.89	49800	-44.28	20240129	14910	86.12	20240102	49800	-44.28	20240129	9950	178.89	20230410	1.72	N	047560	500	57 억	327670	N	N	0	N	N
10	20240228	160437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28200	-1500	5	-5.05	15412703650	538024	108.35	29500	29850	27950	38600	20800	29700	28647.86	2.33	60338	31200	30450	29750	29000	28300	30100	28650	57	8900	500	21380	50	1	11422532	3221	-52.61	5.01	12	4.71	-536.00	5627.00	49800	20240129	-43.37	9950	20230410	183.42	49800	-43.37	20240129	14910	89.13	20240102	49800	-43.37	20240129	9950	183.42	20230410	1.68	N	047560	500	57 억	266093	N	N	3	N	N
11	20240228	150437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28350	-1350	5	-4.55	13366660800	465376	93.72	29500	29850	28050	38600	20800	29700	28721.59	2.33	45468	31200	30450	29750	29000	28300	30100	28650	57	8900	500	21380	50	1	11422532	3238	-52.89	5.04	12	4.07	-536.00	5627.00	49800	20240129	-43.07	9950	20230410	184.92	49800	-43.07	20240129	14910	90.14	20240102	49800	-43.07	20240129	9950	184.92	20230410	1.68	N	047560	500	57 억	266093	N	N	3	N	N
12	20240228	140504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28400	-1300	5	-4.38	11199210900	388748	78.29	29500	29850	28300	38600	20800	29700	28807.65	2.33	33960	31200	30450	29750	29000	28300	30100	28650	57	8900	500	21380	50	1	11422532	3244	-52.99	5.05	12	3.40	-536.00	5627.00	49800	20240129	-42.97	9950	20230410	185.43	49800	-42.97	20240129	14910	90.48	20240102	49800	-42.97	20240129	9950	185.43	20230410	1.68	N	047560	500	57 억	266093	N	N	3	N	N
13	20240228	130505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28700	-1000	5	-3.37	9356057750	324089	65.27	29500	29850	28450	38600	20800	29700	28867.95	2.33	24792	31200	30450	29750	29000	28300	30100	28650	57	8900	500	21380	50	1	11422532	3278	-53.54	5.10	12	2.84	-536.00	5627.00	49800	20240129	-42.37	9950	20230410	188.44	49800	-42.37	20240129	14910	92.49	20240102	49800	-42.37	20240129	9950	188.44	20230410	1.68	N	047560	500	57 억	266093	N	N	3	N	N
14	20240228	120506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28550	-1150	5	-3.87	8455549100	292699	58.95	29500	29850	28450	38600	20800	29700	28887.30	2.33	26609	31200	30450	29750	29000	28300	30100	28650	57	8900	500	21380	50	1	11422532	3261	-53.26	5.07	12	2.56	-536.00	5627.00	49800	20240129	-42.67	9950	20230410	186.93	49800	-42.67	20240129	14910	91.48	20240102	49800	-42.67	20240129	9950	186.93	20230410	1.68	N	047560	500	57 억	266093	N	N	3	N	N
15	20240228	110443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28650	-1050	5	-3.54	6009809700	207120	41.71	29500	29850	28550	38600	20800	29700	29014.99	2.33	2778	31200	30450	29750	29000	28300	30100	28650	57	8900	500	21380	50	1	11422532	3273	-53.45	5.09	12	1.81	-536.00	5627.00	49800	20240129	-42.47	9950	20230410	187.94	49800	-42.47	20240129	14910	92.15	20240102	49800	-42.47	20240129	9950	187.94	20230410	1.68	N	047560	500	57 억	266093	N	N	3	N	N
16	20240228	100503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28950	-750	5	-2.53	3489921950	119664	24.10	29500	29850	28900	38600	20800	29700	29162.87	2.33	1835	31200	30450	29750	29000	28300	30100	28650	57	8900	500	21380	50	1	11422532	3307	-54.01	5.14	12	1.05	-536.00	5627.00	49800	20240129	-41.87	9950	20230410	190.95	49800	-41.87	20240129	14910	94.16	20240102	49800	-41.87	20240129	9950	190.95	20230410	1.68	N	047560	500	57 억	266093	N	N	3	N	N
17	20240228	090504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29550	-150	5	-0.51	499484300	17003	3.42	29500	29850	29050	38600	20800	29700	29369.88	2.33	3772	31200	30450	29750	29000	28300	30100	28650	57	8900	500	21380	50	1	11422532	3375	-55.13	5.25	12	0.15	-536.00	5627.00	49800	20240129	-40.66	9950	20230410	196.98	49800	-40.66	20240129	14910	98.19	20240102	49800	-40.66	20240129	9950	196.98	20230410	1.68	N	047560	500	57 억	266093	N	N	3	N	N
18	20240227	160504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29700	-1000	5	-3.26	14625287950	492955	155.15	30350	30500	29050	39900	21500	30700	29668.35	1.89	49517	32166	31432	30616	29882	29066	31800	30250	57	9200	500	22100	50	1	11422532	3392	-55.41	5.28	12	4.32	-536.00	5627.00	49800	20240129	-40.36	9950	20230410	198.49	49800	-40.36	20240129	14910	99.20	20240102	49800	-40.36	20240129	9950	198.49	20230410	1.68	N	047560	500	57 억	216316	N	N	3	N	N
19	20240227	150505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29750	-950	5	-3.09	14035074400	473073	148.89	30350	30500	29050	39900	21500	30700	29667.65	1.89	53062	32166	31432	30616	29882	29066	31800	30250	57	9200	500	22100	50	1	11422532	3398	-55.50	5.29	12	4.14	-536.00	5627.00	49800	20240129	-40.26	9950	20230410	198.99	49800	-40.26	20240129	14910	99.53	20240102	49800	-40.26	20240129	9950	198.99	20230410	1.68	N	047560	500	57 억	216316	N	N	23	N	N
20	20240227	140503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29600	-1100	5	-3.58	12348742600	416031	130.94	30350	30500	29050	39900	21500	30700	29682.00	1.89	47393	32166	31432	30616	29882	29066	31800	30250	57	9200	500	22100	50	1	11422532	3381	-55.22	5.26	12	3.64	-536.00	5627.00	49800	20240129	-40.56	9950	20230410	197.49	49800	-40.56	20240129	14910	98.52	20240102	49800	-40.56	20240129	9950	197.49	20230410	1.68	N	047560	500	57 억	216316	N	N	23	N	N
21	20240227	130430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29700	-1000	5	-3.26	10482147450	353704	111.32	30350	30500	29050	39900	21500	30700	29635.04	1.89	57821	32166	31432	30616	29882	29066	31800	30250	57	9200	500	22100	50	1	11422532	3392	-55.41	5.28	12	3.10	-536.00	5627.00	49800	20240129	-40.36	9950	20230410	198.49	49800	-40.36	20240129	14910	99.20	20240102	49800	-40.36	20240129	9950	198.49	20230410	1.68	N	047560	500	57 억	216316	N	N	23	N	N
22	20240227	120506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29550	-1150	5	-3.75	9717637050	327996	103.23	30350	30500	29050	39900	21500	30700	29626.95	1.89	49418	32166	31432	30616	29882	29066	31800	30250	57	9200	500	22100	50	1	11422532	3375	-55.13	5.25	12	2.87	-536.00	5627.00	49800	20240129	-40.66	9950	20230410	196.98	49800	-40.66	20240129	14910	98.19	20240102	49800	-40.66	20240129	9950	196.98	20230410	1.68	N	047560	500	57 억	216316	N	N	23	N	N
23	20240227	110504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29800	-900	5	-2.93	8330023900	281168	88.49	30350	30500	29050	39900	21500	30700	29626.08	1.89	30493	32166	31432	30616	29882	29066	31800	30250	57	9200	500	22100	50	1	11422532	3404	-55.60	5.30	12	2.46	-536.00	5627.00	49800	20240129	-40.16	9950	20230410	199.50	49800	-40.16	20240129	14910	99.87	20240102	49800	-40.16	20240129	9950	199.50	20230410	1.68	N	047560	500	57 억	216316	N	N	23	N	N
24	20240227	100501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29700	-1000	5	-3.26	6468124350	218619	68.81	30350	30500	29050	39900	21500	30700	29585.73	1.89	25352	32166	31432	30616	29882	29066	31800	30250	57	9200	500	22100	50	1	11422532	3392	-55.41	5.28	12	1.91	-536.00	5627.00	49800	20240129	-40.36	9950	20230410	198.49	49800	-40.36	20240129	14910	99.20	20240102	49800	-40.36	20240129	9950	198.49	20230410	1.68	N	047560	500	57 억	216316	N	N	23	N	N
25	20240227	090502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30000	-700	5	-2.28	1167337250	38844	12.23	30350	30500	29800	39900	21500	30700	30050.11	1.89	1277	32166	31432	30616	29882	29066	31800	30250	57	9200	500	22100	50	1	11422532	3427	-55.97	5.33	12	0.34	-536.00	5627.00	49800	20240129	-39.76	9950	20230410	201.51	49800	-39.76	20240129	14910	101.21	20240102	49800	-39.76	20240129	9950	201.51	20230410	1.68	N	047560	500	57 억	216316	N	N	23	N	N
26	20240226	160502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30700	0	3	0.00	9652762600	314480	58.71	30500	31350	29800	39900	21500	30700	30694.36	1.71	23411	33633	32166	31333	29866	29033	31750	29450	57	9200	500	22100	50	1	11422532	3507	-57.28	5.46	12	2.75	-536.00	5627.00	49800	20240129	-38.35	9950	20230410	208.54	49800	-38.35	20240129	14910	105.90	20240102	49800	-38.35	20240129	9950	208.54	20230410	1.84	N	047560	500	57 억	195003	N	N	23	N	N
27	20240226	150500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30950	250	2	0.81	9173884750	298934	55.81	30500	31350	29800	39900	21500	30700	30688.66	1.71	24410	33633	32166	31333	29866	29033	31750	29450	57	9200	500	22100	50	1	11422532	3535	-57.74	5.50	12	2.62	-536.00	5627.00	49800	20240129	-37.85	9950	20230410	211.06	49800	-37.85	20240129	14910	107.58	20240102	49800	-37.85	20240129	9950	211.06	20230410	1.84	N	047560	500	57 억	195003	N	N	85	N	N
28	20240226	140501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30900	200	2	0.65	8455786650	275624	51.46	30500	31350	29800	39900	21500	30700	30678.69	1.71	24294	33633	32166	31333	29866	29033	31750	29450	57	9200	500	22100	50	1	11422532	3530	-57.65	5.49	12	2.41	-536.00	5627.00	49800	20240129	-37.95	9950	20230410	210.55	49800	-37.95	20240129	14910	107.24	20240102	49800	-37.95	20240129	9950	210.55	20230410	1.84	N	047560	500	57 억	195003	N	N	85	N	N
29	20240226	130500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30950	250	2	0.81	7622920700	248642	46.42	30500	31350	29800	39900	21500	30700	30658.20	1.71	17350	33633	32166	31333	29866	29033	31750	29450	57	9200	500	22100	50	1	11422532	3535	-57.74	5.50	12	2.18	-536.00	5627.00	49800	20240129	-37.85	9950	20230410	211.06	49800	-37.85	20240129	14910	107.58	20240102	49800	-37.85	20240129	9950	211.06	20230410	1.84	N	047560	500	57 억	195003	N	N	85	N	N
30	20240226	120458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30950	250	2	0.81	6723983700	219591	41.00	30500	31350	29800	39900	21500	30700	30620.45	1.71	6810	33633	32166	31333	29866	29033	31750	29450	57	9200	500	22100	50	1	11422532	3535	-57.74	5.50	12	1.92	-536.00	5627.00	49800	20240129	-37.85	9950	20230410	211.06	49800	-37.85	20240129	14910	107.58	20240102	49800	-37.85	20240129	9950	211.06	20230410	1.84	N	047560	500	57 억	195003	N	N	85	N	N
31	20240226	110457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30500	-200	5	-0.65	5924606600	193460	36.12	30500	31350	29800	39900	21500	30700	30624.41	1.71	5840	33633	32166	31333	29866	29033	31750	29450	57	9200	500	22100	50	1	11422532	3484	-56.90	5.42	12	1.69	-536.00	5627.00	49800	20240129	-38.76	9950	20230410	206.53	49800	-38.76	20240129	14910	104.56	20240102	49800	-38.76	20240129	9950	206.53	20230410	1.84	N	047560	500	57 억	195003	N	N	85	N	N
32	20240226	100454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30850	150	2	0.49	4513869250	147504	27.54	30500	31350	29800	39900	21500	30700	30601.60	1.71	6701	33633	32166	31333	29866	29033	31750	29450	57	9200	500	22100	50	1	11422532	3524	-57.56	5.48	12	1.29	-536.00	5627.00	49800	20240129	-38.05	9950	20230410	210.05	49800	-38.05	20240129	14910	106.91	20240102	49800	-38.05	20240129	9950	210.05	20230410	1.84	N	047560	500	57 억	195003	N	N	85	N	N
33	20240226	090454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29950	-750	5	-2.44	633803100	20995	3.92	30500	30500	29850	39900	21500	30700	30185.72	1.71	-2632	33633	32166	31333	29866	29033	31750	29450	57	9200	500	22100	50	1	11422532	3421	-55.88	5.32	12	0.18	-536.00	5627.00	49800	20240129	-39.86	9950	20230410	201.01	49800	-39.86	20240129	14910	100.87	20240102	49800	-39.86	20240129	9950	201.01	20230410	1.84	N	047560	500	57 억	195003	N	N	85	N	N
34	20240223	160456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30700	-1500	5	-4.66	16651272050	531394	65.04	32600	32800	30500	41850	22550	32200	31336.58	2.03	-37365	33700	32950	31700	30950	29700	33325	31325	57	9650	500	23180	50	1	11422532	3507	-57.28	5.46	12	4.65	-536.00	5627.00	49800	20240129	-38.35	9950	20230410	208.54	49800	-38.35	20240129	14910	105.90	20240102	49800	-38.35	20240129	9950	208.54	20230410	1.91	N	047560	500	57 억	231619	N	N	85	N	N
35	20240223	150453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30850	-1350	5	-4.19	16024713350	511005	62.55	32600	32800	30500	41850	22550	32200	31359.21	2.03	-38854	33700	32950	31700	30950	29700	33325	31325	57	9650	500	23180	50	1	11422532	3524	-57.56	5.48	12	4.47	-536.00	5627.00	49800	20240129	-38.05	9950	20230410	210.05	49800	-38.05	20240129	14910	106.91	20240102	49800	-38.05	20240129	9950	210.05	20230410	1.91	N	047560	500	57 억	231619	N	N	18	N	N
36	20240223	140454	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30550	-1650	5	-5.12	14353504800	456465	55.87	32600	32800	30550	41850	22550	32200	31444.92	2.03	-48840	33700	32950	31700	30950	29700	33325	31325	57	9650	500	23180	50	1	11422532	3490	-57.00	5.43	12	4.00	-536.00	5627.00	49800	20240129	-38.65	9950	20230410	207.04	49800	-38.65	20240129	14910	104.90	20240102	49800	-38.65	20240129	9950	207.04	20230410	1.91	N	047560	500	57 억	231619	N	N	18	N	N
37	20240223	130453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31250	-950	5	-2.95	12237760500	387777	47.46	32600	32800	31000	41850	22550	32200	31558.76	2.03	-43273	33700	32950	31700	30950	29700	33325	31325	57	9650	500	23180	50	1	11422532	3570	-58.30	5.55	12	3.39	-536.00	5627.00	49800	20240129	-37.25	9950	20230410	214.07	49800	-37.25	20240129	14910	109.59	20240102	49800	-37.25	20240129	9950	214.07	20230410	1.91	N	047560	500	57 억	231619	N	N	18	N	N
38	20240223	120452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31400	-800	5	-2.48	10582243300	334647	40.96	32600	32800	31000	41850	22550	32200	31622.11	2.03	-28980	33700	32950	31700	30950	29700	33325	31325	57	9650	500	23180	50	1	11422532	3587	-58.58	5.58	12	2.93	-536.00	5627.00	49800	20240129	-36.95	9950	20230410	215.58	49800	-36.95	20240129	14910	110.60	20240102	49800	-36.95	20240129	9950	215.58	20230410	1.91	N	047560	500	57 억	231619	N	N	18	N	N
39	20240223	110450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31550	-650	5	-2.02	9482001500	299790	36.69	32600	32800	31000	41850	22550	32200	31628.81	2.03	-39070	33700	32950	31700	30950	29700	33325	31325	57	9650	500	23180	50	1	11422532	3604	-58.86	5.61	12	2.62	-536.00	5627.00	49800	20240129	-36.65	9950	20230410	217.09	49800	-36.65	20240129	14910	111.60	20240102	49800	-36.65	20240129	9950	217.09	20230410	1.91	N	047560	500	57 억	231619	N	N	18	N	N
40	20240223	100448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31850	-350	5	-1.09	7603273750	240070	29.38	32600	32800	31000	41850	22550	32200	31671.07	2.03	-34426	33700	32950	31700	30950	29700	33325	31325	57	9650	500	23180	50	1	11422532	3638	-59.42	5.66	12	2.10	-536.00	5627.00	49800	20240129	-36.04	9950	20230410	220.10	49800	-36.04	20240129	14910	113.62	20240102	49800	-36.04	20240129	9950	220.10	20230410	1.91	N	047560	500	57 억	231619	N	N	18	N	N
41	20240223	090451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31350	-850	5	-2.64	1932517200	60490	7.40	32600	32800	31200	41850	22550	32200	31947.71	2.03	-25341	33700	32950	31700	30950	29700	33325	31325	57	9650	500	23180	50	1	11422532	3581	-58.49	5.57	12	0.53	-536.00	5627.00	49800	20240129	-37.05	9950	20230410	215.08	49800	-37.05	20240129	14910	110.26	20240102	49800	-37.05	20240129	9950	215.08	20230410	1.91	N	047560	500	57 억	231619	N	N	18	N	N
42	20240222	160444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32200	1700	2	5.57	25575690200	809435	95.42	31500	32450	30450	39650	21350	30500	31594.58	1.21	81144	32166	31332	30616	29782	29066	30975	29425	57	9150	500	21960	50	1	11422532	3678	-60.07	5.72	12	7.09	-536.00	5627.00	49800	20240129	-35.34	9950	20230410	223.62	49800	-35.34	20240129	14910	115.96	20240102	49800	-35.34	20240129	9950	223.62	20230410	2.01	N	047560	500	57 억	137786	N	N	18	N	N
43	20240222	150453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32000	1500	2	4.92	24508691500	776152	91.50	31500	32450	30450	39650	21350	30500	31577.19	1.21	76852	32166	31332	30616	29782	29066	30975	29425	57	9150	500	21960	50	1	11422532	3655	-59.70	5.69	12	6.79	-536.00	5627.00	49800	20240129	-35.74	9950	20230410	221.61	49800	-35.74	20240129	14910	114.62	20240102	49800	-35.74	20240129	9950	221.61	20230410	2.01	N	047560	500	57 억	137786	N	N	0	N	N
44	20240222	140451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32200	1700	2	5.57	21583417050	684826	80.73	31500	32450	30450	39650	21350	30500	31516.66	1.21	64825	32166	31332	30616	29782	29066	30975	29425	57	9150	500	21960	50	1	11422532	3678	-60.07	5.72	12	6.00	-536.00	5627.00	49800	20240129	-35.34	9950	20230410	223.62	49800	-35.34	20240129	14910	115.96	20240102	49800	-35.34	20240129	9950	223.62	20230410	2.01	N	047560	500	57 억	137786	N	N	0	N	N
45	20240222	130442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31850	1350	2	4.43	18224526450	579407	68.31	31500	32100	30450	39650	21350	30500	31453.77	1.21	50181	32166	31332	30616	29782	29066	30975	29425	57	9150	500	21960	50	1	11422532	3638	-59.42	5.66	12	5.07	-536.00	5627.00	49800	20240129	-36.04	9950	20230410	220.10	49800	-36.04	20240129	14910	113.62	20240102	49800	-36.04	20240129	9950	220.10	20230410	2.01	N	047560	500	57 억	137786	N	N	0	N	N
46	20240222	120448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31700	1200	2	3.93	15787639150	503007	59.30	31500	32100	30450	39650	21350	30500	31386.54	1.21	22632	32166	31332	30616	29782	29066	30975	29425	57	9150	500	21960	50	1	11422532	3621	-59.14	5.63	12	4.40	-536.00	5627.00	49800	20240129	-36.35	9950	20230410	218.59	49800	-36.35	20240129	14910	112.61	20240102	49800	-36.35	20240129	9950	218.59	20230410	2.01	N	047560	500	57 억	137786	N	N	0	N	N
47	20240222	110446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31700	1200	2	3.93	14099706050	449707	53.02	31500	32100	30450	39650	21350	30500	31353.11	1.21	16751	32166	31332	30616	29782	29066	30975	29425	57	9150	500	21960	50	1	11422532	3621	-59.14	5.63	12	3.94	-536.00	5627.00	49800	20240129	-36.35	9950	20230410	218.59	49800	-36.35	20240129	14910	112.61	20240102	49800	-36.35	20240129	9950	218.59	20230410	2.01	N	047560	500	57 억	137786	N	N	0	N	N
48	20240222	100442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31400	900	2	2.95	8056861100	259187	30.56	31500	31700	30450	39650	21350	30500	31085.15	1.21	-1450	32166	31332	30616	29782	29066	30975	29425	57	9150	500	21960	50	1	11422532	3587	-58.58	5.58	12	2.27	-536.00	5627.00	49800	20240129	-36.95	9950	20230410	215.58	49800	-36.95	20240129	14910	110.60	20240102	49800	-36.95	20240129	9950	215.58	20230410	2.01	N	047560	500	57 억	137786	N	N	0	N	N
49	20240222	090450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30700	200	2	0.66	1550668650	49876	5.88	31500	31500	30650	39650	21350	30500	31090.60	1.21	-12901	32166	31332	30616	29782	29066	30975	29425	57	9150	500	21960	50	1	11422532	3507	-57.28	5.46	12	0.44	-536.00	5627.00	49800	20240129	-38.35	9950	20230410	208.54	49800	-38.35	20240129	14910	105.90	20240102	49800	-38.35	20240129	9950	208.54	20230410	2.01	N	047560	500	57 억	137786	N	N	0	N	N
50	20240221	160446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30500	-1600	5	-4.98	25493478850	838594	92.84	31100	31450	29900	41700	22500	32100	30400.07	0.69	59706	33900	33000	32150	31250	30400	32975	31225	57	9600	500	23110	50	1	11422532	3484	-56.90	5.42	12	7.34	-536.00	5627.00	49800	20240129	-38.76	9950	20230410	206.53	49800	-38.76	20240129	14910	104.56	20240102	49800	-38.76	20240129	9950	206.53	20230410	2.03	N	047560	500	57 억	78959	N	N	2	N	N
51	20240221	150442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30100	-2000	5	-6.23	23817749600	783080	86.69	31100	31450	29900	41700	22500	32100	30415.45	0.69	46018	33900	33000	32150	31250	30400	32975	31225	57	9600	500	23110	50	1	11422532	3438	-56.16	5.35	12	6.86	-536.00	5627.00	49800	20240129	-39.56	9950	20230410	202.51	49800	-39.56	20240129	14910	101.88	20240102	49800	-39.56	20240129	9950	202.51	20230410	2.03	N	047560	500	57 억	78959	N	N	2	N	N
52	20240221	140444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30250	-1850	5	-5.76	20336492700	667421	73.89	31100	31450	29900	41700	22500	32100	30470.24	0.69	46643	33900	33000	32150	31250	30400	32975	31225	57	9600	500	23110	50	1	11422532	3455	-56.44	5.38	12	5.84	-536.00	5627.00	49800	20240129	-39.26	9950	20230410	204.02	49800	-39.26	20240129	14910	102.88	20240102	49800	-39.26	20240129	9950	204.02	20230410	2.03	N	047560	500	57 억	78959	N	N	2	N	N
53	20240221	130444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30100	-2000	5	-6.23	18172731000	595907	65.97	31100	31450	29900	41700	22500	32100	30495.89	0.69	37453	33900	33000	32150	31250	30400	32975	31225	57	9600	500	23110	50	1	11422532	3438	-56.16	5.35	12	5.22	-536.00	5627.00	49800	20240129	-39.56	9950	20230410	202.51	49800	-39.56	20240129	14910	101.88	20240102	49800	-39.56	20240129	9950	202.51	20230410	2.03	N	047560	500	57 억	78959	N	N	2	N	N
54	20240221	120444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30550	-1550	5	-4.83	16138652700	528722	58.53	31100	31450	29900	41700	22500	32100	30523.86	0.69	41976	33900	33000	32150	31250	30400	32975	31225	57	9600	500	23110	50	1	11422532	3490	-57.00	5.43	12	4.63	-536.00	5627.00	49800	20240129	-38.65	9950	20230410	207.04	49800	-38.65	20240129	14910	104.90	20240102	49800	-38.65	20240129	9950	207.04	20230410	2.03	N	047560	500	57 억	78959	N	N	2	N	N
55	20240221	110446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30700	-1400	5	-4.36	14319479850	468999	51.92	31100	31450	29900	41700	22500	32100	30531.97	0.69	37196	33900	33000	32150	31250	30400	32975	31225	57	9600	500	23110	50	1	11422532	3507	-57.28	5.46	12	4.11	-536.00	5627.00	49800	20240129	-38.35	9950	20230410	208.54	49800	-38.35	20240129	14910	105.90	20240102	49800	-38.35	20240129	9950	208.54	20230410	2.03	N	047560	500	57 억	78959	N	N	2	N	N
56	20240221	100441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30450	-1650	5	-5.14	11933367400	391341	43.32	31100	31450	29900	41700	22500	32100	30493.48	0.69	32975	33900	33000	32150	31250	30400	32975	31225	57	9600	500	23110	50	1	11422532	3478	-56.81	5.41	12	3.43	-536.00	5627.00	49800	20240129	-38.86	9950	20230410	206.03	49800	-38.86	20240129	14910	104.23	20240102	49800	-38.86	20240129	9950	206.03	20230410	2.03	N	047560	500	57 억	78959	N	N	2	N	N
57	20240221	090441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31200	-900	5	-2.80	1603540300	51756	5.73	31100	31450	30750	41700	22500	32100	30982.46	0.69	4535	33900	33000	32150	31250	30400	32975	31225	57	9600	500	23110	50	1	11422532	3564	-58.21	5.54	12	0.45	-536.00	5627.00	49800	20240129	-37.35	9950	20230410	213.57	49800	-37.35	20240129	14910	109.26	20240102	49800	-37.35	20240129	9950	213.57	20230410	2.03	N	047560	500	57 억	78959	N	N	2	N	N
58	20240220	160437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32100	-1700	5	-5.03	28753209150	896939	45.12	32100	33050	31300	43900	23700	33800	32056.58	0.87	-25308	37800	35800	34600	32600	31400	35200	32000	57	10100	500	24330	50	1	11422532	3667	-59.89	5.70	12	7.85	-536.00	5627.00	49800	20240129	-35.54	9950	20230410	222.61	49800	-35.54	20240129	14910	115.29	20240102	49800	-35.54	20240129	9950	222.61	20230410	2.31	N	047560	500	57 억	99580	N	N	2	N	N
59	20240220	150439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31950	-1850	5	-5.47	27655564600	862729	43.40	32100	33050	31300	43900	23700	33800	32055.54	0.87	-29133	37800	35800	34600	32600	31400	35200	32000	57	10100	500	24330	50	1	11422532	3649	-59.61	5.68	12	7.55	-536.00	5627.00	49800	20240129	-35.84	9950	20230410	221.11	49800	-35.84	20240129	14910	114.29	20240102	49800	-35.84	20240129	9950	221.11	20230410	2.31	N	047560	500	57 억	99580	N	N	0	N	N
60	20240220	140440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31450	-2350	5	-6.95	24834023900	773511	38.91	32100	33050	31350	43900	23700	33800	32105.19	0.87	-31600	37800	35800	34600	32600	31400	35200	32000	57	10100	500	24330	50	1	11422532	3592	-58.68	5.59	12	6.77	-536.00	5627.00	49800	20240129	-36.85	9950	20230410	216.08	49800	-36.85	20240129	14910	110.93	20240102	49800	-36.85	20240129	9950	216.08	20230410	2.31	N	047560	500	57 억	99580	N	N	0	N	N
61	20240220	130441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32100	-1700	5	-5.03	19554077050	607065	30.54	32100	33050	31850	43900	23700	33800	32210.37	0.87	-20910	37800	35800	34600	32600	31400	35200	32000	57	10100	500	24330	50	1	11422532	3667	-59.89	5.70	12	5.31	-536.00	5627.00	49800	20240129	-35.54	9950	20230410	222.61	49800	-35.54	20240129	14910	115.29	20240102	49800	-35.54	20240129	9950	222.61	20230410	2.31	N	047560	500	57 억	99580	N	N	0	N	N
62	20240220	120438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32150	-1650	5	-4.88	18092251650	561457	28.24	32100	33050	31850	43900	23700	33800	32223.24	0.87	-20666	37800	35800	34600	32600	31400	35200	32000	57	10100	500	24330	50	1	11422532	3672	-59.98	5.71	12	4.92	-536.00	5627.00	49800	20240129	-35.44	9950	20230410	223.12	49800	-35.44	20240129	14910	115.63	20240102	49800	-35.44	20240129	9950	223.12	20230410	2.31	N	047560	500	57 억	99580	N	N	0	N	N
63	20240220	110438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32000	-1800	5	-5.33	16309121300	505738	25.44	32100	33050	31850	43900	23700	33800	32247.60	0.87	-22229	37800	35800	34600	32600	31400	35200	32000	57	10100	500	24330	50	1	11422532	3655	-59.70	5.69	12	4.43	-536.00	5627.00	49800	20240129	-35.74	9950	20230410	221.61	49800	-35.74	20240129	14910	114.62	20240102	49800	-35.74	20240129	9950	221.61	20230410	2.31	N	047560	500	57 억	99580	N	N	0	N	N
64	20240220	100429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32400	-1400	5	-4.14	11896469100	368380	18.53	32100	33050	31850	43900	23700	33800	32293.27	0.87	-8143	37800	35800	34600	32600	31400	35200	32000	57	10100	500	24330	50	1	11422532	3701	-60.45	5.76	12	3.23	-536.00	5627.00	49800	20240129	-34.94	9950	20230410	225.63	49800	-34.94	20240129	14910	117.30	20240102	49800	-34.94	20240129	9950	225.63	20230410	2.31	N	047560	500	57 억	99580	N	N	0	N	N
65	20240220	090440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32600	-1200	5	-3.55	2623055900	80689	4.06	32100	33050	32050	43900	23700	33800	32505.30	0.87	7067	37800	35800	34600	32600	31400	35200	32000	57	10100	500	24330	50	1	11422532	3724	-60.82	5.79	12	0.71	-536.00	5627.00	49800	20240129	-34.54	9950	20230410	227.64	49800	-34.54	20240129	14910	118.65	20240102	49800	-34.54	20240129	9950	227.64	20230410	2.31	N	047560	500	57 억	99580	N	N	0	N	N
66	20240219	160440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33800	-150	5	-0.44	68876406250	1974915	140.74	34300	36600	33400	44100	23800	33950	34877.31	1.21	-43990	36750	35350	33300	31900	29850	36050	32600	57	10150	500	24440	50	1	11422532	3861	-63.06	6.01	12	17.29	-536.00	5627.00	49800	20240129	-32.13	9950	20230410	239.70	49800	-32.13	20240129	14910	126.69	20240102	49800	-32.13	20240129	9950	239.70	20230410	2.23	N	047560	500	57 억	137870	N	N	169	N	N
67	20240219	150442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33700	-250	5	-0.74	67343585100	1929385	137.49	34300	36600	33400	44100	23800	33950	34904.83	1.21	-43031	36750	35350	33300	31900	29850	36050	32600	57	10150	500	24440	50	1	11422532	3849	-62.87	5.99	12	16.89	-536.00	5627.00	49800	20240129	-32.33	9950	20230410	238.69	49800	-32.33	20240129	14910	126.02	20240102	49800	-32.33	20240129	9950	238.69	20230410	2.23	N	047560	500	57 억	137870	N	N	169	N	N
68	20240219	140442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33750	-200	5	-0.59	64038629500	1831292	130.50	34300	36600	33400	44100	23800	33950	34969.83	1.21	-32222	36750	35350	33300	31900	29850	36050	32600	57	10150	500	24440	50	1	11422532	3855	-62.97	6.00	12	16.03	-536.00	5627.00	49800	20240129	-32.23	9950	20230410	239.20	49800	-32.23	20240129	14910	126.36	20240102	49800	-32.23	20240129	9950	239.20	20230410	2.23	N	047560	500	57 억	137870	N	N	169	N	N
69	20240219	130441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33600	-350	5	-1.03	58914476000	1680613	119.77	34300	36600	33400	44100	23800	33950	35056.22	1.21	-8579	36750	35350	33300	31900	29850	36050	32600	57	10150	500	24440	50	1	11422532	3838	-62.69	5.97	12	14.71	-536.00	5627.00	49800	20240129	-32.53	9950	20230410	237.69	49800	-32.53	20240129	14910	125.35	20240102	49800	-32.53	20240129	9950	237.69	20230410	2.23	N	047560	500	57 억	137870	N	N	169	N	N
70	20240219	120441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34000	50	2	0.15	52510530700	1491572	106.29	34300	36600	33850	44100	23800	33950	35205.94	1.21	36052	36750	35350	33300	31900	29850	36050	32600	57	10150	500	24440	50	1	11422532	3884	-63.43	6.04	12	13.06	-536.00	5627.00	49800	20240129	-31.73	9950	20230410	241.71	49800	-31.73	20240129	14910	128.03	20240102	49800	-31.73	20240129	9950	241.71	20230410	2.23	N	047560	500	57 억	137870	N	N	169	N	N
71	20240219	110440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34200	250	2	0.74	47333818500	1340382	95.52	34300	36600	33850	44100	23800	33950	35315.03	1.21	61648	36750	35350	33300	31900	29850	36050	32600	57	10150	500	24440	50	1	11422532	3907	-63.81	6.08	12	11.73	-536.00	5627.00	49800	20240129	-31.33	9950	20230410	243.72	49800	-31.33	20240129	14910	129.38	20240102	49800	-31.33	20240129	9950	243.72	20230410	2.23	N	047560	500	57 억	137870	N	N	169	N	N
72	20240219	100436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	35050	1100	2	3.24	34558926150	973596	69.38	34300	36600	34100	44100	23800	33950	35498.27	1.21	127114	36750	35350	33300	31900	29850	36050	32600	57	10150	500	24440	50	1	11422532	4004	-65.39	6.23	12	8.52	-536.00	5627.00	49800	20240129	-29.62	9950	20230410	252.26	49800	-29.62	20240129	14910	135.08	20240102	49800	-29.62	20240129	9950	252.26	20230410	2.23	N	047560	500	57 억	137870	N	N	169	N	N
73	20240219	090438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34700	750	2	2.21	3012565750	87419	6.23	34300	34850	34100	44100	23800	33950	34469.08	1.21	7536	36750	35350	33300	31900	29850	36050	32600	57	10150	500	24440	50	1	11422532	3964	-64.74	6.17	12	0.77	-536.00	5627.00	49800	20240129	-30.32	9950	20230410	248.74	49800	-30.32	20240129	14910	132.73	20240102	49800	-30.32	20240129	9950	248.74	20230410	2.23	N	047560	500	57 억	137870	N	N	169	N	N
74	20240216	160436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33950	250	2	0.74	45617412850	1386392	81.56	33800	34700	31250	43800	23600	33700	32900.47	1.18	4938	37533	35616	34383	32466	31233	35000	31850	57	10100	500	24260	50	1	11422532	3878	-63.34	6.03	12	12.14	-536.00	5627.00	49800	20240129	-31.83	9950	20230410	241.21	49800	-31.83	20240129	14910	127.70	20240102	49800	-31.83	20240129	9950	241.21	20230410	2.15	N	047560	500	57 억	134218	N	N	169	N	N
75	20240216	150438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33900	200	2	0.59	42065379350	1282122	75.42	33800	34700	31250	43800	23600	33700	32808.47	1.18	-3077	37533	35616	34383	32466	31233	35000	31850	57	10100	500	24260	50	1	11422532	3872	-63.25	6.02	12	11.22	-536.00	5627.00	49800	20240129	-31.93	9950	20230410	240.70	49800	-31.93	20240129	14910	127.36	20240102	49800	-31.93	20240129	9950	240.70	20230410	2.15	N	047560	500	57 억	134218	N	N	92	N	N
76	20240216	140441	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33350	-350	5	-1.04	31793032800	978686	57.57	33800	34700	31250	43800	23600	33700	32484.14	1.18	-29447	37533	35616	34383	32466	31233	35000	31850	57	10100	500	24260	50	1	11422532	3809	-62.22	5.93	12	8.57	-536.00	5627.00	49800	20240129	-33.03	9950	20230410	235.18	49800	-33.03	20240129	14910	123.68	20240102	49800	-33.03	20240129	9950	235.18	20230410	2.15	N	047560	500	57 억	134218	N	N	92	N	N
77	20240216	130435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32550	-1150	5	-3.41	27604918900	851825	50.11	33800	34700	31250	43800	23600	33700	32405.22	1.18	-43811	37533	35616	34383	32466	31233	35000	31850	57	10100	500	24260	50	1	11422532	3718	-60.73	5.78	12	7.46	-536.00	5627.00	49800	20240129	-34.64	9950	20230410	227.14	49800	-34.64	20240129	14910	118.31	20240102	49800	-34.64	20240129	9950	227.14	20230410	2.15	N	047560	500	57 억	134218	N	N	92	N	N
78	20240216	120438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32300	-1400	5	-4.15	25476952950	785661	46.22	33800	34700	31250	43800	23600	33700	32425.73	1.18	-44204	37533	35616	34383	32466	31233	35000	31850	57	10100	500	24260	50	1	11422532	3689	-60.26	5.74	12	6.88	-536.00	5627.00	49800	20240129	-35.14	9950	20230410	224.62	49800	-35.14	20240129	14910	116.63	20240102	49800	-35.14	20240129	9950	224.62	20230410	2.15	N	047560	500	57 억	134218	N	N	92	N	N
79	20240216	110439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32650	-1050	5	-3.12	23546354400	725914	42.70	33800	34700	31250	43800	23600	33700	32435.03	1.18	-38253	37533	35616	34383	32466	31233	35000	31850	57	10100	500	24260	50	1	11422532	3729	-60.91	5.80	12	6.36	-536.00	5627.00	49800	20240129	-34.44	9950	20230410	228.14	49800	-34.44	20240129	14910	118.98	20240102	49800	-34.44	20240129	9950	228.14	20230410	2.15	N	047560	500	57 억	134218	N	N	92	N	N
80	20240216	100436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32250	-1450	5	-4.30	18548437300	570865	33.58	33800	34700	31250	43800	23600	33700	32489.61	1.18	-24860	37533	35616	34383	32466	31233	35000	31850	57	10100	500	24260	50	1	11422532	3684	-60.17	5.73	12	5.00	-536.00	5627.00	49800	20240129	-35.24	9950	20230410	224.12	49800	-35.24	20240129	14910	116.30	20240102	49800	-35.24	20240129	9950	224.12	20230410	2.15	N	047560	500	57 억	134218	N	N	92	N	N
81	20240216	090432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33100	-600	5	-1.78	3404786100	101198	5.95	33800	34700	32850	43800	23600	33700	33644.23	1.18	-15468	37533	35616	34383	32466	31233	35000	31850	57	10100	500	24260	50	1	11422532	3781	-61.75	5.88	12	0.89	-536.00	5627.00	49800	20240129	-33.53	9950	20230410	232.66	49800	-33.53	20240129	14910	122.00	20240102	49800	-33.53	20240129	9950	232.66	20230410	2.15	N	047560	500	57 억	134218	N	N	92	N	N
82	20240215	160435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33700	-100	5	-0.30	58090330700	1685568	58.66	35100	36300	33150	43900	23700	33800	34464.65	2.58	-163200	37666	35732	33466	31532	29266	36700	32500	57	10100	500	24330	50	1	11422532	3849	-62.87	5.99	12	14.76	-536.00	5627.00	49800	20240129	-32.33	9950	20230410	238.69	49800	-32.33	20240129	14910	126.02	20240102	49800	-32.33	20240129	9950	238.69	20230410	2.01	N	047560	500	57 억	294513	N	N	92	N	N
83	20240215	150437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33950	150	2	0.44	54298237300	1572586	54.73	35100	36300	33150	43900	23700	33800	34528.02	2.58	-159095	37666	35732	33466	31532	29266	36700	32500	57	10100	500	24330	50	1	11422532	3878	-63.34	6.03	12	13.77	-536.00	5627.00	49800	20240129	-31.83	9950	20230410	241.21	49800	-31.83	20240129	14910	127.70	20240102	49800	-31.83	20240129	9950	241.21	20230410	2.01	N	047560	500	57 억	294513	N	N	427	N	N
84	20240215	140434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34700	900	2	2.66	49006637700	1418147	49.35	35100	36300	33150	43900	23700	33800	34556.84	2.58	-153299	37666	35732	33466	31532	29266	36700	32500	57	10100	500	24330	50	1	11422532	3964	-64.74	6.17	12	12.42	-536.00	5627.00	49800	20240129	-30.32	9950	20230410	248.74	49800	-30.32	20240129	14910	132.73	20240102	49800	-30.32	20240129	9950	248.74	20230410	2.01	N	047560	500	57 억	294513	N	N	427	N	N
85	20240215	130431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34300	500	2	1.48	45408828800	1313289	45.70	35100	36300	33150	43900	23700	33800	34576.45	2.58	-145781	37666	35732	33466	31532	29266	36700	32500	57	10100	500	24330	50	1	11422532	3918	-63.99	6.10	12	11.50	-536.00	5627.00	49800	20240129	-31.12	9950	20230410	244.72	49800	-31.12	20240129	14910	130.05	20240102	49800	-31.12	20240129	9950	244.72	20230410	2.01	N	047560	500	57 억	294513	N	N	427	N	N
86	20240215	120435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34700	900	2	2.66	42803913450	1237462	43.06	35100	36300	33150	43900	23700	33800	34590.12	2.58	-136423	37666	35732	33466	31532	29266	36700	32500	57	10100	500	24330	50	1	11422532	3964	-64.74	6.17	12	10.83	-536.00	5627.00	49800	20240129	-30.32	9950	20230410	248.74	49800	-30.32	20240129	14910	132.73	20240102	49800	-30.32	20240129	9950	248.74	20230410	2.01	N	047560	500	57 억	294513	N	N	427	N	N
87	20240215	110433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34600	800	2	2.37	37263414150	1078107	37.52	35100	36300	33150	43900	23700	33800	34563.78	2.58	-146826	37666	35732	33466	31532	29266	36700	32500	57	10100	500	24330	50	1	11422532	3952	-64.55	6.15	12	9.44	-536.00	5627.00	49800	20240129	-30.52	9950	20230410	247.74	49800	-30.52	20240129	14910	132.06	20240102	49800	-30.52	20240129	9950	247.74	20230410	2.01	N	047560	500	57 억	294513	N	N	427	N	N
88	20240215	100431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33700	-100	5	-0.30	31053825950	896802	31.21	35100	36300	33150	43900	23700	33800	34627.34	2.58	-145358	37666	35732	33466	31532	29266	36700	32500	57	10100	500	24330	50	1	11422532	3849	-62.87	5.99	12	7.85	-536.00	5627.00	49800	20240129	-32.33	9950	20230410	238.69	49800	-32.33	20240129	14910	126.02	20240102	49800	-32.33	20240129	9950	238.69	20230410	2.01	N	047560	500	57 억	294513	N	N	427	N	N
89	20240215	090431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34850	1050	2	3.11	7896720600	224650	7.82	35100	35600	34600	43900	23700	33800	35151.52	2.58	-47279	37666	35732	33466	31532	29266	36700	32500	57	10100	500	24330	50	1	11422532	3981	-65.02	6.19	12	1.97	-536.00	5627.00	49800	20240129	-30.02	9950	20230410	250.25	49800	-30.02	20240129	14910	133.74	20240102	49800	-30.02	20240129	9950	250.25	20230410	2.01	N	047560	500	57 억	294513	N	N	427	N	N
90	20240214	160428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33800	1700	2	5.30	95627791650	2827831	104.66	31500	35400	31200	41700	22500	32100	33822.54	1.83	88507	35966	34032	32616	30682	29266	35000	31650	57	9600	500	23110	50	1	11422532	3861	-63.06	6.01	12	24.76	-536.00	5627.00	49800	20240129	-32.13	9950	20230410	239.70	49800	-32.13	20240129	14910	126.69	20240102	49800	-32.13	20240129	9950	239.70	20230410	1.74	N	047560	500	57 억	208744	N	N	427	N	N
91	20240214	150430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33550	1450	2	4.52	91480993650	2704995	100.11	31500	35400	31200	41700	22500	32100	33825.22	1.83	97545	35966	34032	32616	30682	29266	35000	31650	57	9600	500	23110	50	1	11422532	3832	-62.59	5.96	12	23.68	-536.00	5627.00	49800	20240129	-32.63	9950	20230410	237.19	49800	-32.63	20240129	14910	125.02	20240102	49800	-32.63	20240129	9950	237.19	20230410	1.74	N	047560	500	57 억	208744	N	N	17	N	N
92	20240214	140427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34000	1900	2	5.92	85652844050	2531604	93.69	31500	35400	31200	41700	22500	32100	33839.83	1.83	104965	35966	34032	32616	30682	29266	35000	31650	57	9600	500	23110	50	1	11422532	3884	-63.43	6.04	12	22.16	-536.00	5627.00	49800	20240129	-31.73	9950	20230410	241.71	49800	-31.73	20240129	14910	128.03	20240102	49800	-31.73	20240129	9950	241.71	20230410	1.74	N	047560	500	57 억	208744	N	N	17	N	N
93	20240214	130430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33050	950	2	2.96	77022764650	2273913	84.16	31500	35400	31200	41700	22500	32100	33879.63	1.83	91424	35966	34032	32616	30682	29266	35000	31650	57	9600	500	23110	50	1	11422532	3775	-61.66	5.87	12	19.91	-536.00	5627.00	49800	20240129	-33.63	9950	20230410	232.16	49800	-33.63	20240129	14910	121.66	20240102	49800	-33.63	20240129	9950	232.16	20230410	1.74	N	047560	500	57 억	208744	N	N	17	N	N
94	20240214	120426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33300	1200	2	3.74	70750734000	2083929	77.13	31500	35400	31200	41700	22500	32100	33958.95	1.83	96189	35966	34032	32616	30682	29266	35000	31650	57	9600	500	23110	50	1	11422532	3804	-62.13	5.92	12	18.24	-536.00	5627.00	49800	20240129	-33.13	9950	20230410	234.67	49800	-33.13	20240129	14910	123.34	20240102	49800	-33.13	20240129	9950	234.67	20230410	1.74	N	047560	500	57 억	208744	N	N	17	N	N
95	20240214	110432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33800	1700	2	5.30	64018179850	1884055	69.73	31500	35400	31200	41700	22500	32100	33988.27	1.83	96766	35966	34032	32616	30682	29266	35000	31650	57	9600	500	23110	50	1	11422532	3861	-63.06	6.01	12	16.49	-536.00	5627.00	49800	20240129	-32.13	9950	20230410	239.70	49800	-32.13	20240129	14910	126.69	20240102	49800	-32.13	20240129	9950	239.70	20230410	1.74	N	047560	500	57 억	208744	N	N	17	N	N
96	20240214	090424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31750	-350	5	-1.09	2423568000	76646	2.84	31500	31950	31200	41700	22500	32100	31553.95	1.83	5918	35966	34032	32616	30682	29266	35000	31650	57	9600	500	23110	50	1	11422532	3627	-59.24	5.64	12	0.67	-536.00	5627.00	49800	20240129	-36.24	9950	20230410	219.10	49800	-36.24	20240129	14910	112.94	20240102	49800	-36.24	20240129	9950	219.10	20230410	1.74	N	047560	500	57 억	208744	N	N	17	N	N
97	20240213	160425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32100	500	2	1.58	87822787450	2687374	152.39	32050	34550	31200	41050	22150	31600	32680.30	4.06	-253199	34000	32800	31400	30200	28800	33400	30800	57	9450	500	22750	50	1	11422532	3667	-59.89	5.70	12	23.53	-536.00	5627.00	49800	20240129	-35.54	9950	20230410	222.61	49800	-35.54	20240129	14910	115.29	20240102	49800	-35.54	20240129	9950	222.61	20230410	1.48	N	047560	500	57 억	463401	N	N	17	N	N
98	20240213	150422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31950	350	2	1.11	85185062200	2604905	147.71	32050	34550	31200	41050	22150	31600	32701.82	4.06	-237388	34000	32800	31400	30200	28800	33400	30800	57	9450	500	22750	50	1	11422532	3649	-59.61	5.68	12	22.80	-536.00	5627.00	49800	20240129	-35.84	9950	20230410	221.11	49800	-35.84	20240129	14910	114.29	20240102	49800	-35.84	20240129	9950	221.11	20230410	1.48	N	047560	500	57 억	463401	N	N	9	N	N
99	20240213	140430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32450	850	2	2.69	80438842950	2457245	139.34	32050	34550	31200	41050	22150	31600	32735.41	4.06	-219437	34000	32800	31400	30200	28800	33400	30800	57	9450	500	22750	50	1	11422532	3707	-60.54	5.77	12	21.51	-536.00	5627.00	49800	20240129	-34.84	9950	20230410	226.13	49800	-34.84	20240129	14910	117.64	20240102	49800	-34.84	20240129	9950	226.13	20230410	1.48	N	047560	500	57 억	463401	N	N	9	N	N
100	20240213	130425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32200	600	2	1.90	75239994750	2295453	130.16	32050	34550	31200	41050	22150	31600	32777.88	4.06	-203818	34000	32800	31400	30200	28800	33400	30800	57	9450	500	22750	50	1	11422532	3678	-60.07	5.72	12	20.10	-536.00	5627.00	49800	20240129	-35.34	9950	20230410	223.62	49800	-35.34	20240129	14910	115.96	20240102	49800	-35.34	20240129	9950	223.62	20230410	1.48	N	047560	500	57 억	463401	N	N	9	N	N
101	20240213	120429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33200	1600	2	5.06	66955928500	2041358	115.76	32050	34550	31200	41050	22150	31600	32799.74	4.06	-157306	34000	32800	31400	30200	28800	33400	30800	57	9450	500	22750	50	1	11422532	3792	-61.94	5.90	12	17.87	-536.00	5627.00	49800	20240129	-33.33	9950	20230410	233.67	49800	-33.33	20240129	14910	122.67	20240102	49800	-33.33	20240129	9950	233.67	20230410	1.48	N	047560	500	57 억	463401	N	N	9	N	N
102	20240213	110427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31750	150	2	0.47	30358649200	943512	53.50	32050	33450	31200	41050	22150	31600	32176.27	4.06	-75527	34000	32800	31400	30200	28800	33400	30800	57	9450	500	22750	50	1	11422532	3627	-59.24	5.64	12	8.26	-536.00	5627.00	49800	20240129	-36.24	9950	20230410	219.10	49800	-36.24	20240129	14910	112.94	20240102	49800	-36.24	20240129	9950	219.10	20230410	1.48	N	047560	500	57 억	463401	N	N	9	N	N
103	20240213	100349	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31750	150	2	0.47	24927613450	771923	43.77	32050	33450	31200	41050	22150	31600	32292.94	4.06	-21202	34000	32800	31400	30200	28800	33400	30800	57	9450	500	22750	50	1	11422532	3627	-59.24	5.64	12	6.76	-536.00	5627.00	49800	20240129	-36.24	9950	20230410	219.10	49800	-36.24	20240129	14910	112.94	20240102	49800	-36.24	20240129	9950	219.10	20230410	1.48	N	047560	500	57 억	463401	N	N	9	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History