KissMeData/430690/price/prices-20240201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

45 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	161220	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15140	-240	5	-1.56	454770210	29994	99.73	15380	15380	15060	19990	10770	15380	15162.02	0.21	2170	15793	15586	15443	15236	15093	15515	15165	27	4610	500	10760	10	1	5447675	825	24.98	4.38	12	0.55	606.00	3458.00	42000	20231004	-63.95	15020	20231114	0.80	19450	-22.16	20240108	15060	0.53	20240229	42000	-63.95	20231004	15020	0.80	20231114	0.83	N	430690	500	27 억	11665	N	N	N	N
3	20240229	151227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15140	-240	5	-1.56	435560000	28724	95.51	15380	15380	15060	19990	10770	15380	15163.61	0.21	2022	15793	15586	15443	15236	15093	15515	15165	27	4610	500	10760	10	1	5447675	825	24.98	4.38	12	0.53	606.00	3458.00	42000	20231004	-63.95	15020	20231114	0.80	19450	-22.16	20240108	15060	0.53	20240229	42000	-63.95	20231004	15020	0.80	20231114	0.83	N	430690	500	27 억	11665	N	N	N	N
4	20240229	141226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15150	-230	5	-1.50	333317480	21952	72.99	15380	15380	15060	19990	10770	15380	15183.91	0.21	-82	15793	15586	15443	15236	15093	15515	15165	27	4610	500	10760	10	1	5447675	825	25.00	4.38	12	0.40	606.00	3458.00	42000	20231004	-63.93	15020	20231114	0.87	19450	-22.11	20240108	15060	0.60	20240229	42000	-63.93	20231004	15020	0.87	20231114	0.83	N	430690	500	27 억	11665	N	N	N	N
5	20240229	131224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15170	-210	5	-1.37	318214540	20956	69.68	15380	15380	15060	19990	10770	15380	15184.87	0.21	-219	15793	15586	15443	15236	15093	15515	15165	27	4610	500	10760	10	1	5447675	826	25.03	4.39	12	0.38	606.00	3458.00	42000	20231004	-63.88	15020	20231114	1.00	19450	-22.01	20240108	15060	0.73	20240229	42000	-63.88	20231004	15020	1.00	20231114	0.83	N	430690	500	27 억	11665	N	N	N	N
6	20240229	121224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15210	-170	5	-1.11	278580470	18355	61.03	15380	15380	15060	19990	10770	15380	15177.34	0.21	-572	15793	15586	15443	15236	15093	15515	15165	27	4610	500	10760	10	1	5447675	829	25.10	4.40	12	0.34	606.00	3458.00	42000	20231004	-63.79	15020	20231114	1.26	19450	-21.80	20240108	15060	1.00	20240229	42000	-63.79	20231004	15020	1.26	20231114	0.83	N	430690	500	27 억	11665	N	N	N	N
7	20240229	111228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15170	-210	5	-1.37	216463720	14271	47.45	15380	15380	15060	19990	10770	15380	15168.05	0.21	-1872	15793	15586	15443	15236	15093	15515	15165	27	4610	500	10760	10	1	5447675	826	25.03	4.39	12	0.26	606.00	3458.00	42000	20231004	-63.88	15020	20231114	1.00	19450	-22.01	20240108	15060	0.73	20240229	42000	-63.88	20231004	15020	1.00	20231114	0.83	N	430690	500	27 억	11665	N	N	N	N
8	20240229	101230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15160	-220	5	-1.43	131754590	8670	28.83	15380	15380	15120	19990	10770	15380	15196.57	0.21	-2161	15793	15586	15443	15236	15093	15515	15165	27	4610	500	10760	10	1	5447675	826	25.02	4.38	12	0.16	606.00	3458.00	42000	20231004	-63.90	15020	20231114	0.93	19450	-22.06	20240108	15120	0.26	20240229	42000	-63.90	20231004	15020	0.93	20231114	0.83	N	430690	500	27 억	11665	N	N	N	N
9	20240229	091227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15280	-100	5	-0.65	12972110	846	2.81	15380	15380	15280	19990	10770	15380	15333.35	0.21	-224	15793	15586	15443	15236	15093	15515	15165	27	4610	500	10760	10	1	5447675	832	25.21	4.42	12	0.02	606.00	3458.00	42000	20231004	-63.62	15020	20231114	1.73	19450	-21.44	20240108	15220	0.39	20240201	42000	-63.62	20231004	15020	1.73	20231114	0.83	N	430690	500	27 억	11665	N	N	N	N
10	20240228	161115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15380	-70	5	-0.45	458321720	29766	111.45	15480	15650	15300	20050	10820	15450	15397.55	0.12	4545	15930	15690	15560	15320	15190	15625	15255	27	4600	500	10810	10	1	5447675	838	25.38	4.45	12	0.55	606.00	3458.00	42000	20231004	-63.38	15020	20231114	2.40	19450	-20.93	20240108	15220	1.05	20240201	42000	-63.38	20231004	15020	2.40	20231114	0.84	N	430690	500	27 억	6795	N	N	N	N
11	20240228	151113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15370	-80	5	-0.52	445631010	28941	108.36	15480	15650	15300	20050	10820	15450	15397.91	0.12	4308	15930	15690	15560	15320	15190	15625	15255	27	4600	500	10810	10	1	5447675	837	25.36	4.44	12	0.53	606.00	3458.00	42000	20231004	-63.40	15020	20231114	2.33	19450	-20.98	20240108	15220	0.99	20240201	42000	-63.40	20231004	15020	2.33	20231114	0.84	N	430690	500	27 억	6795	N	N	N	N
12	20240228	141225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15380	-70	5	-0.45	424839130	27588	103.30	15480	15650	15300	20050	10820	15450	15399.42	0.12	4308	15930	15690	15560	15320	15190	15625	15255	27	4600	500	10810	10	1	5447675	838	25.38	4.45	12	0.51	606.00	3458.00	42000	20231004	-63.38	15020	20231114	2.40	19450	-20.93	20240108	15220	1.05	20240201	42000	-63.38	20231004	15020	2.40	20231114	0.84	N	430690	500	27 억	6795	N	N	N	N
13	20240228	131210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15390	-60	5	-0.39	351844180	22842	85.53	15480	15650	15300	20050	10820	15450	15403.39	0.12	1927	15930	15690	15560	15320	15190	15625	15255	27	4600	500	10810	10	1	5447675	838	25.40	4.45	12	0.42	606.00	3458.00	42000	20231004	-63.36	15020	20231114	2.46	19450	-20.87	20240108	15220	1.12	20240201	42000	-63.36	20231004	15020	2.46	20231114	0.84	N	430690	500	27 억	6795	N	N	N	N
14	20240228	121229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15450	0	3	0.00	325456070	21131	79.12	15480	15650	15300	20050	10820	15450	15401.83	0.12	1927	15930	15690	15560	15320	15190	15625	15255	27	4600	500	10810	10	1	5447675	842	25.50	4.47	12	0.39	606.00	3458.00	42000	20231004	-63.21	15020	20231114	2.86	19450	-20.57	20240108	15220	1.51	20240201	42000	-63.21	20231004	15020	2.86	20231114	0.84	N	430690	500	27 억	6795	N	N	N	N
15	20240228	111144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15350	-100	5	-0.65	204287440	13251	49.62	15480	15650	15350	20050	10820	15450	15416.76	0.12	2034	15930	15690	15560	15320	15190	15625	15255	27	4600	500	10810	10	1	5447675	836	25.33	4.44	12	0.24	606.00	3458.00	42000	20231004	-63.45	15020	20231114	2.20	19450	-21.08	20240108	15220	0.85	20240201	42000	-63.45	20231004	15020	2.20	20231114	0.84	N	430690	500	27 억	6795	N	N	N	N
16	20240228	101226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15380	-70	5	-0.45	126728700	8206	30.73	15480	15650	15360	20050	10820	15450	15443.42	0.12	1363	15930	15690	15560	15320	15190	15625	15255	27	4600	500	10810	10	1	5447675	838	25.38	4.45	12	0.15	606.00	3458.00	42000	20231004	-63.38	15020	20231114	2.40	19450	-20.93	20240108	15220	1.05	20240201	42000	-63.38	20231004	15020	2.40	20231114	0.84	N	430690	500	27 억	6795	N	N	N	N
17	20240228	091230	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15600	150	2	0.97	10724850	689	2.58	15480	15650	15480	20050	10820	15450	15565.82	0.12	20	15930	15690	15560	15320	15190	15625	15255	27	4600	500	10810	10	1	5447675	850	25.74	4.51	12	0.01	606.00	3458.00	42000	20231004	-62.86	15020	20231114	3.86	19450	-19.79	20240108	15220	2.50	20240201	42000	-62.86	20231004	15020	3.86	20231114	0.84	N	430690	500	27 억	6795	N	N	N	N
18	20240227	161223	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15450	-390	5	-2.46	415213890	26648	108.28	15680	15800	15430	20550	11090	15840	15581.58	0.13	1196	16246	16042	15936	15732	15626	15990	15680	27	4710	500	11080	10	1	5447675	842	25.50	4.47	12	0.49	606.00	3458.00	42000	20231004	-63.21	15020	20231114	2.86	19450	-20.57	20240108	15220	1.51	20240201	42000	-63.21	20231004	15020	2.86	20231114	0.84	N	430690	500	27 억	7099	N	N	N	N
19	20240227	151225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15450	-390	5	-2.46	400351330	25686	104.37	15680	15800	15430	20550	11090	15840	15586.36	0.13	1235	16246	16042	15936	15732	15626	15990	15680	27	4710	500	11080	10	1	5447675	842	25.50	4.47	12	0.47	606.00	3458.00	42000	20231004	-63.21	15020	20231114	2.86	19450	-20.57	20240108	15220	1.51	20240201	42000	-63.21	20231004	15020	2.86	20231114	0.84	N	430690	500	27 억	7099	N	N	N	N
20	20240227	141222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15500	-340	5	-2.15	347248810	22253	90.42	15680	15800	15460	20550	11090	15840	15604.58	0.13	1084	16246	16042	15936	15732	15626	15990	15680	27	4710	500	11080	10	1	5447675	844	25.58	4.48	12	0.41	606.00	3458.00	42000	20231004	-63.10	15020	20231114	3.20	19450	-20.31	20240108	15220	1.84	20240201	42000	-63.10	20231004	15020	3.20	20231114	0.84	N	430690	500	27 억	7099	N	N	N	N
21	20240227	131143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15530	-310	5	-1.96	283121290	18116	73.61	15680	15800	15510	20550	11090	15840	15628.25	0.13	887	16246	16042	15936	15732	15626	15990	15680	27	4710	500	11080	10	1	5447675	846	25.63	4.49	12	0.33	606.00	3458.00	42000	20231004	-63.02	15020	20231114	3.40	19450	-20.15	20240108	15220	2.04	20240201	42000	-63.02	20231004	15020	3.40	20231114	0.84	N	430690	500	27 억	7099	N	N	N	N
22	20240227	121224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15570	-270	5	-1.70	223920210	14303	58.12	15680	15800	15550	20550	11090	15840	15655.47	0.13	649	16246	16042	15936	15732	15626	15990	15680	27	4710	500	11080	10	1	5447675	848	25.69	4.50	12	0.26	606.00	3458.00	42000	20231004	-62.93	15020	20231114	3.66	19450	-19.95	20240108	15220	2.30	20240201	42000	-62.93	20231004	15020	3.66	20231114	0.84	N	430690	500	27 억	7099	N	N	N	N
23	20240227	111226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15590	-250	5	-1.58	205293360	13107	53.26	15680	15800	15560	20550	11090	15840	15662.88	0.13	422	16246	16042	15936	15732	15626	15990	15680	27	4710	500	11080	10	1	5447675	849	25.73	4.51	12	0.24	606.00	3458.00	42000	20231004	-62.88	15020	20231114	3.79	19450	-19.85	20240108	15220	2.43	20240201	42000	-62.88	20231004	15020	3.79	20231114	0.84	N	430690	500	27 억	7099	N	N	N	N
24	20240227	101219	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15660	-180	5	-1.14	137925070	8794	35.73	15680	15800	15600	20550	11090	15840	15684.00	0.13	592	16246	16042	15936	15732	15626	15990	15680	27	4710	500	11080	10	1	5447675	853	25.84	4.53	12	0.16	606.00	3458.00	42000	20231004	-62.71	15020	20231114	4.26	19450	-19.49	20240108	15220	2.89	20240201	42000	-62.71	20231004	15020	4.26	20231114	0.84	N	430690	500	27 억	7099	N	N	N	N
25	20240227	091224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15780	-60	5	-0.38	50230750	3204	13.02	15680	15800	15600	20550	11090	15840	15677.51	0.13	153	16246	16042	15936	15732	15626	15990	15680	27	4710	500	11080	10	1	5447675	860	26.04	4.56	12	0.06	606.00	3458.00	42000	20231004	-62.43	15020	20231114	5.06	19450	-18.87	20240108	15220	3.68	20240201	42000	-62.43	20231004	15020	5.06	20231114	0.84	N	430690	500	27 억	7099	N	N	N	N
26	20240226	161218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15840	-200	5	-1.25	390390760	24509	90.42	16100	16140	15830	20850	11230	16040	15929.08	0.15	-1326	16546	16292	16136	15882	15726	16215	15805	27	4810	500	11220	10	1	5447675	863	26.14	4.58	12	0.45	606.00	3458.00	42000	20231004	-62.29	15020	20231114	5.46	19450	-18.56	20240108	15220	4.07	20240201	42000	-62.29	20231004	15020	5.46	20231114	0.86	N	430690	500	27 억	8425	N	N	N	N
27	20240226	151210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15880	-160	5	-1.00	357405810	22428	82.74	16100	16140	15860	20850	11230	16040	15935.70	0.15	-1326	16546	16292	16136	15882	15726	16215	15805	27	4810	500	11220	10	1	5447675	865	26.20	4.59	12	0.41	606.00	3458.00	42000	20231004	-62.19	15020	20231114	5.73	19450	-18.35	20240108	15220	4.34	20240201	42000	-62.19	20231004	15020	5.73	20231114	0.86	N	430690	500	27 억	8425	N	N	N	N
28	20240226	141215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15940	-100	5	-0.62	253968520	15921	58.73	16100	16140	15890	20850	11230	16040	15951.79	0.15	-1308	16546	16292	16136	15882	15726	16215	15805	27	4810	500	11220	10	1	5447675	868	26.30	4.61	12	0.29	606.00	3458.00	42000	20231004	-62.05	15020	20231114	6.13	19450	-18.05	20240108	15220	4.73	20240201	42000	-62.05	20231004	15020	6.13	20231114	0.86	N	430690	500	27 억	8425	N	N	N	N
29	20240226	131207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15930	-110	5	-0.69	229412940	14379	53.05	16100	16140	15890	20850	11230	16040	15954.72	0.15	-1308	16546	16292	16136	15882	15726	16215	15805	27	4810	500	11220	10	1	5447675	868	26.29	4.61	12	0.26	606.00	3458.00	42000	20231004	-62.07	15020	20231114	6.06	19450	-18.10	20240108	15220	4.66	20240201	42000	-62.07	20231004	15020	6.06	20231114	0.86	N	430690	500	27 억	8425	N	N	N	N
30	20240226	121208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15950	-90	5	-0.56	218421620	13689	50.50	16100	16140	15890	20850	11230	16040	15956.00	0.15	-1308	16546	16292	16136	15882	15726	16215	15805	27	4810	500	11220	10	1	5447675	869	26.32	4.61	12	0.25	606.00	3458.00	42000	20231004	-62.02	15020	20231114	6.19	19450	-17.99	20240108	15220	4.80	20240201	42000	-62.02	20231004	15020	6.19	20231114	0.86	N	430690	500	27 억	8425	N	N	N	N
31	20240226	111205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15950	-90	5	-0.56	181978200	11402	42.06	16100	16140	15890	20850	11230	16040	15960.20	0.15	-1308	16546	16292	16136	15882	15726	16215	15805	27	4810	500	11220	10	1	5447675	869	26.32	4.61	12	0.21	606.00	3458.00	42000	20231004	-62.02	15020	20231114	6.19	19450	-17.99	20240108	15220	4.80	20240201	42000	-62.02	20231004	15020	6.19	20231114	0.86	N	430690	500	27 억	8425	N	N	N	N
32	20240226	101202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15920	-120	5	-0.75	147491810	9236	34.07	16100	16140	15890	20850	11230	16040	15969.23	0.15	-1308	16546	16292	16136	15882	15726	16215	15805	27	4810	500	11220	10	1	5447675	867	26.27	4.60	12	0.17	606.00	3458.00	42000	20231004	-62.10	15020	20231114	5.99	19450	-18.15	20240108	15220	4.60	20240201	42000	-62.10	20231004	15020	5.99	20231114	0.86	N	430690	500	27 억	8425	N	N	N	N
33	20240226	091201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16000	-40	5	-0.25	29864750	1866	6.88	16100	16100	15980	20850	11230	16040	16004.69	0.15	422	16546	16292	16136	15882	15726	16215	15805	27	4810	500	11220	10	1	5447675	872	26.40	4.63	12	0.03	606.00	3458.00	42000	20231004	-61.90	15020	20231114	6.52	19450	-17.74	20240108	15220	5.12	20240201	42000	-61.90	20231004	15020	6.52	20231114	0.86	N	430690	500	27 억	8425	N	N	N	N
34	20240223	161202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16040	-230	5	-1.41	435542710	27075	82.12	16390	16390	15980	21150	11390	16270	16086.89	0.26	-5773	16676	16472	16236	16032	15796	16575	16135	27	4880	500	11380	10	1	5447675	874	26.47	4.64	12	0.50	606.00	3458.00	42000	20231004	-61.81	15020	20231114	6.79	19450	-17.53	20240108	15220	5.39	20240201	42000	-61.81	20231004	15020	6.79	20231114	0.90	N	430690	500	27 억	14198	N	N	N	N
35	20240223	151154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	15990	-280	5	-1.72	400450250	24885	75.48	16390	16390	15980	21150	11390	16270	16092.03	0.26	-5773	16676	16472	16236	16032	15796	16575	16135	27	4880	500	11380	10	1	5447675	871	26.39	4.62	12	0.46	606.00	3458.00	42000	20231004	-61.93	15020	20231114	6.46	19450	-17.79	20240108	15220	5.06	20240201	42000	-61.93	20231004	15020	6.46	20231114	0.90	N	430690	500	27 억	14198	N	N	N	N
36	20240223	141154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16040	-230	5	-1.41	325054130	20182	61.21	16390	16390	15990	21150	11390	16270	16106.14	0.26	-4922	16676	16472	16236	16032	15796	16575	16135	27	4880	500	11380	10	1	5447675	874	26.47	4.64	12	0.37	606.00	3458.00	42000	20231004	-61.81	15020	20231114	6.79	19450	-17.53	20240108	15220	5.39	20240201	42000	-61.81	20231004	15020	6.79	20231114	0.90	N	430690	500	27 억	14198	N	N	N	N
37	20240223	131154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16140	-130	5	-0.80	284936850	17682	53.63	16390	16390	15990	21150	11390	16270	16114.51	0.26	-4211	16676	16472	16236	16032	15796	16575	16135	27	4880	500	11380	10	1	5447675	879	26.63	4.67	12	0.32	606.00	3458.00	42000	20231004	-61.57	15020	20231114	7.46	19450	-17.02	20240108	15220	6.04	20240201	42000	-61.57	20231004	15020	7.46	20231114	0.90	N	430690	500	27 억	14198	N	N	N	N
38	20240223	121157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16110	-160	5	-0.98	255091950	15827	48.00	16390	16390	15990	21150	11390	16270	16117.52	0.26	-3808	16676	16472	16236	16032	15796	16575	16135	27	4880	500	11380	10	1	5447675	878	26.58	4.66	12	0.29	606.00	3458.00	42000	20231004	-61.64	15020	20231114	7.26	19450	-17.17	20240108	15220	5.85	20240201	42000	-61.64	20231004	15020	7.26	20231114	0.90	N	430690	500	27 억	14198	N	N	N	N
39	20240223	111142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16110	-160	5	-0.98	248502700	15417	46.76	16390	16390	15990	21150	11390	16270	16118.75	0.26	-3712	16676	16472	16236	16032	15796	16575	16135	27	4880	500	11380	10	1	5447675	878	26.58	4.66	12	0.28	606.00	3458.00	42000	20231004	-61.64	15020	20231114	7.26	19450	-17.17	20240108	15220	5.85	20240201	42000	-61.64	20231004	15020	7.26	20231114	0.90	N	430690	500	27 억	14198	N	N	N	N
40	20240223	101150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16100	-170	5	-1.04	140129580	8655	26.25	16390	16390	16100	21150	11390	16270	16190.59	0.26	-3637	16676	16472	16236	16032	15796	16575	16135	27	4880	500	11380	10	1	5447675	877	26.57	4.66	12	0.16	606.00	3458.00	42000	20231004	-61.67	15020	20231114	7.19	19450	-17.22	20240108	15220	5.78	20240201	42000	-61.67	20231004	15020	7.19	20231114	0.90	N	430690	500	27 억	14198	N	N	N	N
41	20240223	091152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16360	90	2	0.55	42131290	2591	7.86	16390	16390	16210	21150	11390	16270	16260.63	0.26	-823	16676	16472	16236	16032	15796	16575	16135	27	4880	500	11380	10	1	5447675	891	27.00	4.73	12	0.05	606.00	3458.00	42000	20231004	-61.05	15020	20231114	8.92	19450	-15.89	20240108	15220	7.49	20240201	42000	-61.05	20231004	15020	8.92	20231114	0.90	N	430690	500	27 억	14198	N	N	N	N
42	20240222	161138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16270	130	2	0.81	524921890	32422	116.29	16140	16440	16000	20950	11300	16140	16190.30	0.17	4715	16500	16320	16210	16030	15920	16265	15975	27	4810	500	11290	10	1	5447675	886	26.85	4.71	12	0.60	606.00	3458.00	42000	20231004	-61.26	15020	20231114	8.32	19450	-16.35	20240108	15220	6.90	20240201	42000	-61.26	20231004	15020	8.32	20231114	0.78	N	430690	500	27 억	9008	N	N	N	N
43	20240222	151147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16210	70	2	0.43	512482370	31657	113.55	16140	16440	16000	20950	11300	16140	16188.60	0.17	4731	16500	16320	16210	16030	15920	16265	15975	27	4810	500	11290	10	1	5447675	883	26.75	4.69	12	0.58	606.00	3458.00	42000	20231004	-61.40	15020	20231114	7.92	19450	-16.66	20240108	15220	6.50	20240201	42000	-61.40	20231004	15020	7.92	20231114	0.78	N	430690	500	27 억	9008	N	N	N	N
44	20240222	141145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16290	150	2	0.93	467875070	28913	103.71	16140	16440	16000	20950	11300	16140	16182.17	0.17	4574	16500	16320	16210	16030	15920	16265	15975	27	4810	500	11290	10	1	5447675	887	26.88	4.71	12	0.53	606.00	3458.00	42000	20231004	-61.21	15020	20231114	8.46	19450	-16.25	20240108	15220	7.03	20240201	42000	-61.21	20231004	15020	8.46	20231114	0.78	N	430690	500	27 억	9008	N	N	N	N
45	20240222	131129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16340	200	2	1.24	435659050	26940	96.63	16140	16440	16000	20950	11300	16140	16171.46	0.17	5046	16500	16320	16210	16030	15920	16265	15975	27	4810	500	11290	10	1	5447675	890	26.96	4.73	12	0.49	606.00	3458.00	42000	20231004	-61.10	15020	20231114	8.79	19450	-15.99	20240108	15220	7.36	20240201	42000	-61.10	20231004	15020	8.79	20231114	0.78	N	430690	500	27 억	9008	N	N	N	N
46	20240222	121140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16340	200	2	1.24	366366100	22711	81.46	16140	16400	16000	20950	11300	16140	16131.66	0.17	3058	16500	16320	16210	16030	15920	16265	15975	27	4810	500	11290	10	1	5447675	890	26.96	4.73	12	0.42	606.00	3458.00	42000	20231004	-61.10	15020	20231114	8.79	19450	-15.99	20240108	15220	7.36	20240201	42000	-61.10	20231004	15020	8.79	20231114	0.78	N	430690	500	27 억	9008	N	N	N	N
47	20240222	111140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16230	90	2	0.56	267450990	16642	59.69	16140	16240	16000	20950	11300	16140	16070.84	0.17	260	16500	16320	16210	16030	15920	16265	15975	27	4810	500	11290	10	1	5447675	884	26.78	4.69	12	0.31	606.00	3458.00	42000	20231004	-61.36	15020	20231114	8.06	19450	-16.56	20240108	15220	6.64	20240201	42000	-61.36	20231004	15020	8.06	20231114	0.78	N	430690	500	27 억	9008	N	N	N	N
48	20240222	101130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16170	30	2	0.19	231078900	14398	51.64	16140	16200	16000	20950	11300	16140	16049.36	0.17	-3	16500	16320	16210	16030	15920	16265	15975	27	4810	500	11290	10	1	5447675	881	26.68	4.68	12	0.26	606.00	3458.00	42000	20231004	-61.50	15020	20231114	7.66	19450	-16.86	20240108	15220	6.24	20240201	42000	-61.50	20231004	15020	7.66	20231114	0.78	N	430690	500	27 억	9008	N	N	N	N
49	20240222	091149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16080	-60	5	-0.37	44042790	2738	9.82	16140	16200	16050	20950	11300	16140	16085.71	0.17	-119	16500	16320	16210	16030	15920	16265	15975	27	4810	500	11290	10	1	5447675	876	26.53	4.65	12	0.05	606.00	3458.00	42000	20231004	-61.71	15020	20231114	7.06	19450	-17.33	20240108	15220	5.65	20240201	42000	-61.71	20231004	15020	7.06	20231114	0.78	N	430690	500	27 억	9008	N	N	N	N
50	20240221	161134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16140	-230	5	-1.41	449254040	27744	25.33	16370	16390	16100	21250	11460	16370	16192.90	0.18	-968	17556	16962	16506	15912	15456	17260	16210	27	4880	500	11450	10	1	5447675	879	26.63	4.67	12	0.51	606.00	3458.00	42000	20231004	-61.57	15020	20231114	7.46	19450	-17.02	20240108	15220	6.04	20240201	42000	-61.57	20231004	15020	7.46	20231114	0.83	N	430690	500	27 억	10060	N	N	N	N
51	20240221	151125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16140	-230	5	-1.41	433936000	26795	24.46	16370	16390	16100	21250	11460	16370	16194.65	0.18	-968	17556	16962	16506	15912	15456	17260	16210	27	4880	500	11450	10	1	5447675	879	26.63	4.67	12	0.49	606.00	3458.00	42000	20231004	-61.57	15020	20231114	7.46	19450	-17.02	20240108	15220	6.04	20240201	42000	-61.57	20231004	15020	7.46	20231114	0.83	N	430690	500	27 억	10060	N	N	N	N
52	20240221	141123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16200	-170	5	-1.04	299825710	18491	16.88	16370	16390	16150	21250	11460	16370	16214.67	0.18	-128	17556	16962	16506	15912	15456	17260	16210	27	4880	500	11450	10	1	5447675	883	26.73	4.68	12	0.34	606.00	3458.00	42000	20231004	-61.43	15020	20231114	7.86	19450	-16.71	20240108	15220	6.44	20240201	42000	-61.43	20231004	15020	7.86	20231114	0.83	N	430690	500	27 억	10060	N	N	N	N
53	20240221	131124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16210	-160	5	-0.98	267289310	16484	15.05	16370	16390	16150	21250	11460	16370	16215.06	0.18	317	17556	16962	16506	15912	15456	17260	16210	27	4880	500	11450	10	1	5447675	883	26.75	4.69	12	0.30	606.00	3458.00	42000	20231004	-61.40	15020	20231114	7.92	19450	-16.66	20240108	15220	6.50	20240201	42000	-61.40	20231004	15020	7.92	20231114	0.83	N	430690	500	27 억	10060	N	N	N	N
54	20240221	121128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16290	-80	5	-0.49	247225030	15249	13.92	16370	16390	16150	21250	11460	16370	16212.52	0.18	318	17556	16962	16506	15912	15456	17260	16210	27	4880	500	11450	10	1	5447675	887	26.88	4.71	12	0.28	606.00	3458.00	42000	20231004	-61.21	15020	20231114	8.46	19450	-16.25	20240108	15220	7.03	20240201	42000	-61.21	20231004	15020	8.46	20231114	0.83	N	430690	500	27 억	10060	N	N	N	N
55	20240221	111133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16300	-70	5	-0.43	235506410	14528	13.26	16370	16390	16150	21250	11460	16370	16210.50	0.18	318	17556	16962	16506	15912	15456	17260	16210	27	4880	500	11450	10	1	5447675	888	26.90	4.71	12	0.27	606.00	3458.00	42000	20231004	-61.19	15020	20231114	8.52	19450	-16.20	20240108	15220	7.10	20240201	42000	-61.19	20231004	15020	8.52	20231114	0.83	N	430690	500	27 억	10060	N	N	N	N
56	20240221	101122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16180	-190	5	-1.16	183878540	11340	10.35	16370	16390	16150	21250	11460	16370	16215.01	0.18	290	17556	16962	16506	15912	15456	17260	16210	27	4880	500	11450	10	1	5447675	881	26.70	4.68	12	0.21	606.00	3458.00	42000	20231004	-61.48	15020	20231114	7.72	19450	-16.81	20240108	15220	6.31	20240201	42000	-61.48	20231004	15020	7.72	20231114	0.83	N	430690	500	27 억	10060	N	N	N	N
57	20240221	091126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16350	-20	5	-0.12	71041270	4378	4.00	16370	16370	16170	21250	11460	16370	16226.81	0.18	546	17556	16962	16506	15912	15456	17260	16210	27	4880	500	11450	10	1	5447675	891	26.98	4.73	12	0.08	606.00	3458.00	42000	20231004	-61.07	15020	20231114	8.85	19450	-15.94	20240108	15220	7.42	20240201	42000	-61.07	20231004	15020	8.85	20231114	0.83	N	430690	500	27 억	10060	N	N	N	N
58	20240220	161118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16370	270	2	1.68	1795402580	108384	496.40	16100	17100	16050	20900	11270	16100	16565.42	0.35	-8831	16440	16270	16180	16010	15920	16225	15965	27	4800	500	11270	10	1	5447675	892	27.01	4.73	12	1.99	606.00	3458.00	42000	20231004	-61.02	15020	20231114	8.99	19450	-15.84	20240108	15220	7.56	20240201	42000	-61.02	20231004	15020	8.99	20231114	0.80	N	430690	500	27 억	18891	N	N	N	N
59	20240220	151116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16430	330	2	2.05	1769860850	106825	489.26	16100	17100	16050	20900	11270	16100	16567.85	0.35	-8421	16440	16270	16180	16010	15920	16225	15965	27	4800	500	11270	10	1	5447675	895	27.11	4.75	12	1.96	606.00	3458.00	42000	20231004	-60.88	15020	20231114	9.39	19450	-15.53	20240108	15220	7.95	20240201	42000	-60.88	20231004	15020	9.39	20231114	0.80	N	430690	500	27 억	18891	N	N	N	N
60	20240220	141111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16420	320	2	1.99	1717910640	103645	474.70	16100	17100	16050	20900	11270	16100	16574.95	0.35	-8476	16440	16270	16180	16010	15920	16225	15965	27	4800	500	11270	10	1	5447675	895	27.10	4.75	12	1.90	606.00	3458.00	42000	20231004	-60.90	15020	20231114	9.32	19450	-15.58	20240108	15220	7.88	20240201	42000	-60.90	20231004	15020	9.32	20231114	0.80	N	430690	500	27 억	18891	N	N	N	N
61	20240220	131117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16360	260	2	1.61	1642585030	99063	453.71	16100	17100	16050	20900	11270	16100	16581.22	0.35	-9412	16440	16270	16180	16010	15920	16225	15965	27	4800	500	11270	10	1	5447675	891	27.00	4.73	12	1.82	606.00	3458.00	42000	20231004	-61.05	15020	20231114	8.92	19450	-15.89	20240108	15220	7.49	20240201	42000	-61.05	20231004	15020	8.92	20231114	0.80	N	430690	500	27 억	18891	N	N	N	N
62	20240220	121107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16350	250	2	1.55	1568724110	94545	433.02	16100	17100	16050	20900	11270	16100	16592.35	0.35	-9389	16440	16270	16180	16010	15920	16225	15965	27	4800	500	11270	10	1	5447675	891	26.98	4.73	12	1.74	606.00	3458.00	42000	20231004	-61.07	15020	20231114	8.85	19450	-15.94	20240108	15220	7.42	20240201	42000	-61.07	20231004	15020	8.85	20231114	0.80	N	430690	500	27 억	18891	N	N	N	N
63	20240220	111112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16300	200	2	1.24	1507350600	90777	415.76	16100	17100	16050	20900	11270	16100	16604.98	0.35	-9379	16440	16270	16180	16010	15920	16225	15965	27	4800	500	11270	10	1	5447675	888	26.90	4.71	12	1.67	606.00	3458.00	42000	20231004	-61.19	15020	20231114	8.52	19450	-16.20	20240108	15220	7.10	20240201	42000	-61.19	20231004	15020	8.52	20231114	0.80	N	430690	500	27 억	18891	N	N	N	N
64	20240220	101105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16500	400	2	2.48	1322277320	79476	364.00	16100	17100	16050	20900	11270	16100	16637.44	0.35	-9470	16440	16270	16180	16010	15920	16225	15965	27	4800	500	11270	10	1	5447675	899	27.23	4.77	12	1.46	606.00	3458.00	42000	20231004	-60.71	15020	20231114	9.85	19450	-15.17	20240108	15220	8.41	20240201	42000	-60.71	20231004	15020	9.85	20231114	0.80	N	430690	500	27 억	18891	N	N	N	N
65	20240220	091125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16430	330	2	2.05	188369510	11579	53.03	16100	16440	16050	20900	11270	16100	16268.20	0.35	60	16440	16270	16180	16010	15920	16225	15965	27	4800	500	11270	10	1	5447675	895	27.11	4.75	12	0.21	606.00	3458.00	42000	20231004	-60.88	15020	20231114	9.39	19450	-15.53	20240108	15220	7.95	20240201	42000	-60.88	20231004	15020	9.39	20231114	0.80	N	430690	500	27 억	18891	N	N	N	N
66	20240219	161119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16100	-150	5	-0.92	343573080	21226	89.62	16350	16350	16090	21100	11380	16250	16186.52	0.34	229	16583	16416	16283	16116	15983	16350	16050	27	4850	500	11370	10	1	5447675	877	26.57	4.66	12	0.39	606.00	3458.00	42000	20231004	-61.67	15020	20231114	7.19	19450	-17.22	20240108	15220	5.78	20240201	42000	-61.67	20231004	15020	7.19	20231114	0.80	N	430690	500	27 억	18662	N	N	N	N
67	20240219	151122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16090	-160	5	-0.98	325446720	20100	84.86	16350	16350	16090	21100	11380	16250	16191.38	0.34	299	16583	16416	16283	16116	15983	16350	16050	27	4850	500	11370	10	1	5447675	877	26.55	4.65	12	0.37	606.00	3458.00	42000	20231004	-61.69	15020	20231114	7.12	19450	-17.28	20240108	15220	5.72	20240201	42000	-61.69	20231004	15020	7.12	20231114	0.80	N	430690	500	27 억	18662	N	N	N	N
68	20240219	141122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16210	-40	5	-0.25	203820300	12565	53.05	16350	16350	16100	21100	11380	16250	16221.27	0.34	224	16583	16416	16283	16116	15983	16350	16050	27	4850	500	11370	10	1	5447675	883	26.75	4.69	12	0.23	606.00	3458.00	42000	20231004	-61.40	15020	20231114	7.92	19450	-16.66	20240108	15220	6.50	20240201	42000	-61.40	20231004	15020	7.92	20231114	0.80	N	430690	500	27 억	18662	N	N	N	N
69	20240219	131120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16250	0	3	0.00	184245060	11359	47.96	16350	16350	16100	21100	11380	16250	16220.18	0.34	576	16583	16416	16283	16116	15983	16350	16050	27	4850	500	11370	10	1	5447675	885	26.82	4.70	12	0.21	606.00	3458.00	42000	20231004	-61.31	15020	20231114	8.19	19450	-16.45	20240108	15220	6.77	20240201	42000	-61.31	20231004	15020	8.19	20231114	0.80	N	430690	500	27 억	18662	N	N	N	N
70	20240219	121119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16190	-60	5	-0.37	119062640	7349	31.03	16350	16350	16100	21100	11380	16250	16201.20	0.34	350	16583	16416	16283	16116	15983	16350	16050	27	4850	500	11370	10	1	5447675	882	26.72	4.68	12	0.13	606.00	3458.00	42000	20231004	-61.45	15020	20231114	7.79	19450	-16.76	20240108	15220	6.37	20240201	42000	-61.45	20231004	15020	7.79	20231114	0.80	N	430690	500	27 억	18662	N	N	N	N
71	20240219	111115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16220	-30	5	-0.18	101395600	6257	26.42	16350	16350	16100	21100	11380	16250	16205.15	0.34	351	16583	16416	16283	16116	15983	16350	16050	27	4850	500	11370	10	1	5447675	884	26.77	4.69	12	0.11	606.00	3458.00	42000	20231004	-61.38	15020	20231114	7.99	19450	-16.61	20240108	15220	6.57	20240201	42000	-61.38	20231004	15020	7.99	20231114	0.80	N	430690	500	27 억	18662	N	N	N	N
72	20240219	101111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16210	-40	5	-0.25	68893080	4257	17.97	16350	16350	16100	21100	11380	16250	16183.48	0.34	203	16583	16416	16283	16116	15983	16350	16050	27	4850	500	11370	10	1	5447675	883	26.75	4.69	12	0.08	606.00	3458.00	42000	20231004	-61.40	15020	20231114	7.92	19450	-16.66	20240108	15220	6.50	20240201	42000	-61.40	20231004	15020	7.92	20231114	0.80	N	430690	500	27 억	18662	N	N	N	N
73	20240219	091113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16150	-100	5	-0.62	27101220	1677	7.08	16350	16350	16100	21100	11380	16250	16160.54	0.34	-90	16583	16416	16283	16116	15983	16350	16050	27	4850	500	11370	10	1	5447675	880	26.65	4.67	12	0.03	606.00	3458.00	42000	20231004	-61.55	15020	20231114	7.52	19450	-16.97	20240108	15220	6.11	20240201	42000	-61.55	20231004	15020	7.52	20231114	0.80	N	430690	500	27 억	18662	N	N	N	N
74	20240216	161102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16250	60	2	0.37	377156640	23252	63.31	16450	16450	16150	21000	11340	16190	16220.37	0.36	-1094	16550	16370	16220	16040	15890	16460	16130	27	4810	500	11330	10	1	5447675	885	26.82	4.70	12	0.43	606.00	3458.00	42000	20231004	-61.31	15020	20231114	8.19	19450	-16.45	20240108	15220	6.77	20240201	42000	-61.31	20231004	15020	8.19	20231114	0.78	N	430690	500	27 억	19756	N	N	N	N
75	20240216	151113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16260	70	2	0.43	362689830	22362	60.89	16450	16450	16150	21000	11340	16190	16219.02	0.36	-976	16550	16370	16220	16040	15890	16460	16130	27	4810	500	11330	10	1	5447675	886	26.83	4.70	12	0.41	606.00	3458.00	42000	20231004	-61.29	15020	20231114	8.26	19450	-16.40	20240108	15220	6.83	20240201	42000	-61.29	20231004	15020	8.26	20231114	0.78	N	430690	500	27 억	19756	N	N	N	N
76	20240216	141116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16200	10	2	0.06	331714620	20454	55.69	16450	16450	16150	21000	11340	16190	16217.59	0.36	-860	16550	16370	16220	16040	15890	16460	16130	27	4810	500	11330	10	1	5447675	883	26.73	4.68	12	0.38	606.00	3458.00	42000	20231004	-61.43	15020	20231114	7.86	19450	-16.71	20240108	15220	6.44	20240201	42000	-61.43	20231004	15020	7.86	20231114	0.78	N	430690	500	27 억	19756	N	N	N	N
77	20240216	131109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16200	10	2	0.06	281349360	17347	47.23	16450	16450	16150	21000	11340	16190	16218.91	0.36	-1136	16550	16370	16220	16040	15890	16460	16130	27	4810	500	11330	10	1	5447675	883	26.73	4.68	12	0.32	606.00	3458.00	42000	20231004	-61.43	15020	20231114	7.86	19450	-16.71	20240108	15220	6.44	20240201	42000	-61.43	20231004	15020	7.86	20231114	0.78	N	430690	500	27 억	19756	N	N	N	N
78	20240216	121115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16200	10	2	0.06	236735980	14592	39.73	16450	16450	16150	21000	11340	16190	16223.68	0.36	-1637	16550	16370	16220	16040	15890	16460	16130	27	4810	500	11330	10	1	5447675	883	26.73	4.68	12	0.27	606.00	3458.00	42000	20231004	-61.43	15020	20231114	7.86	19450	-16.71	20240108	15220	6.44	20240201	42000	-61.43	20231004	15020	7.86	20231114	0.78	N	430690	500	27 억	19756	N	N	N	N
79	20240216	111120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16250	60	2	0.37	184909800	11401	31.04	16450	16450	16150	21000	11340	16190	16218.74	0.36	-2011	16550	16370	16220	16040	15890	16460	16130	27	4810	500	11330	10	1	5447675	885	26.82	4.70	12	0.21	606.00	3458.00	42000	20231004	-61.31	15020	20231114	8.19	19450	-16.45	20240108	15220	6.77	20240201	42000	-61.31	20231004	15020	8.19	20231114	0.78	N	430690	500	27 억	19756	N	N	N	N
80	20240216	091108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16200	10	2	0.06	38765780	2383	6.49	16450	16450	16200	21000	11340	16190	16267.64	0.36	-1007	16550	16370	16220	16040	15890	16460	16130	27	4810	500	11330	10	1	5447675	883	26.73	4.68	12	0.04	606.00	3458.00	42000	20231004	-61.43	15020	20231114	7.86	19450	-16.71	20240108	15220	6.44	20240201	42000	-61.43	20231004	15020	7.86	20231114	0.78	N	430690	500	27 억	19756	N	N	N	N
81	20240215	161102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16190	160	2	1.00	596173990	36684	104.46	16080	16400	16070	20800	11230	16030	16251.63	0.24	6821	16390	16210	16090	15910	15790	16150	15850	27	4770	500	11220	10	1	5447675	882	26.72	4.68	12	0.67	606.00	3458.00	42000	20231004	-61.45	15020	20231114	7.79	19450	-16.76	20240108	15220	6.37	20240201	42000	-61.45	20231004	15020	7.79	20231114	0.73	N	430690	500	27 억	13005	N	N	N	N
82	20240215	151109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16210	180	2	1.12	574831070	35366	100.71	16080	16400	16070	20800	11230	16030	16253.78	0.24	7075	16390	16210	16090	15910	15790	16150	15850	27	4770	500	11220	10	1	5447675	883	26.75	4.69	12	0.65	606.00	3458.00	42000	20231004	-61.40	15020	20231114	7.92	19450	-16.66	20240108	15220	6.50	20240201	42000	-61.40	20231004	15020	7.92	20231114	0.73	N	430690	500	27 억	13005	N	N	N	N
83	20240215	141102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16220	190	2	1.19	527623550	32450	92.41	16080	16400	16070	20800	11230	16030	16259.59	0.24	7033	16390	16210	16090	15910	15790	16150	15850	27	4770	500	11220	10	1	5447675	884	26.77	4.69	12	0.60	606.00	3458.00	42000	20231004	-61.38	15020	20231114	7.99	19450	-16.61	20240108	15220	6.57	20240201	42000	-61.38	20231004	15020	7.99	20231114	0.73	N	430690	500	27 억	13005	N	N	N	N
84	20240215	131026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16340	310	2	1.93	489837280	30122	85.78	16080	16400	16070	20800	11230	16030	16261.78	0.24	7564	16390	16210	16090	15910	15790	16150	15850	27	4770	500	11220	10	1	5447675	890	26.96	4.73	12	0.55	606.00	3458.00	42000	20231004	-61.10	15020	20231114	8.79	19450	-15.99	20240108	15220	7.36	20240201	42000	-61.10	20231004	15020	8.79	20231114	0.73	N	430690	500	27 억	13005	N	N	N	N
85	20240215	121103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16270	240	2	1.50	455118930	27990	79.70	16080	16400	16070	20800	11230	16030	16260.05	0.24	7287	16390	16210	16090	15910	15790	16150	15850	27	4770	500	11220	10	1	5447675	886	26.85	4.71	12	0.51	606.00	3458.00	42000	20231004	-61.26	15020	20231114	8.32	19450	-16.35	20240108	15220	6.90	20240201	42000	-61.26	20231004	15020	8.32	20231114	0.73	N	430690	500	27 억	13005	N	N	N	N
86	20240215	111054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16220	190	2	1.19	421949610	25946	73.88	16080	16400	16070	20800	11230	16030	16262.61	0.24	7231	16390	16210	16090	15910	15790	16150	15850	27	4770	500	11220	10	1	5447675	884	26.77	4.69	12	0.48	606.00	3458.00	42000	20231004	-61.38	15020	20231114	7.99	19450	-16.61	20240108	15220	6.57	20240201	42000	-61.38	20231004	15020	7.99	20231114	0.73	N	430690	500	27 억	13005	N	N	N	N
87	20240215	091058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16170	140	2	0.87	28323210	1758	5.01	16080	16180	16070	20800	11230	16030	16111.04	0.24	-576	16390	16210	16090	15910	15790	16150	15850	27	4770	500	11220	10	1	5447675	881	26.68	4.68	12	0.03	606.00	3458.00	42000	20231004	-61.50	15020	20231114	7.66	19450	-16.86	20240108	15220	6.24	20240201	42000	-61.50	20231004	15020	7.66	20231114	0.73	N	430690	500	27 억	13005	N	N	N	N
88	20240214	161050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16030	-120	5	-0.74	551092860	34323	115.23	16190	16270	15970	20950	11310	16150	16056.18	0.22	1236	16443	16296	16183	16036	15923	16240	15980	27	4800	500	11300	10	1	5447675	873	26.45	4.64	12	0.63	606.00	3458.00	42000	20231004	-61.83	15020	20231114	6.72	19450	-17.58	20240108	15220	5.32	20240201	42000	-61.83	20231004	15020	6.72	20231114	0.72	N	430690	500	27 억	11769	N	N	N	N
89	20240214	151053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16030	-120	5	-0.74	533220870	33208	111.49	16190	16270	15970	20950	11310	16150	16057.00	0.22	1292	16443	16296	16183	16036	15923	16240	15980	27	4800	500	11300	10	1	5447675	873	26.45	4.64	12	0.61	606.00	3458.00	42000	20231004	-61.83	15020	20231114	6.72	19450	-17.58	20240108	15220	5.32	20240201	42000	-61.83	20231004	15020	6.72	20231114	0.72	N	430690	500	27 억	11769	N	N	N	N
90	20240214	141047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16070	-80	5	-0.50	427868030	26627	89.39	16190	16270	16000	20950	11310	16150	16068.95	0.22	3236	16443	16296	16183	16036	15923	16240	15980	27	4800	500	11300	10	1	5447675	875	26.52	4.65	12	0.49	606.00	3458.00	42000	20231004	-61.74	15020	20231114	6.99	19450	-17.38	20240108	15220	5.58	20240201	42000	-61.74	20231004	15020	6.99	20231114	0.72	N	430690	500	27 억	11769	N	N	N	N
91	20240214	131051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16100	-50	5	-0.31	313491990	19492	65.44	16190	16270	16000	20950	11310	16150	16083.11	0.22	1407	16443	16296	16183	16036	15923	16240	15980	27	4800	500	11300	10	1	5447675	877	26.57	4.66	12	0.36	606.00	3458.00	42000	20231004	-61.67	15020	20231114	7.19	19450	-17.22	20240108	15220	5.78	20240201	42000	-61.67	20231004	15020	7.19	20231114	0.72	N	430690	500	27 억	11769	N	N	N	N
92	20240214	121041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16000	-150	5	-0.93	262579930	16324	54.80	16190	16270	16000	20950	11310	16150	16085.51	0.22	379	16443	16296	16183	16036	15923	16240	15980	27	4800	500	11300	10	1	5447675	872	26.40	4.63	12	0.30	606.00	3458.00	42000	20231004	-61.90	15020	20231114	6.52	19450	-17.74	20240108	15220	5.12	20240201	42000	-61.90	20231004	15020	6.52	20231114	0.72	N	430690	500	27 억	11769	N	N	N	N
93	20240214	111047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16040	-110	5	-0.68	203527180	12638	42.43	16190	16270	16030	20950	11310	16150	16104.38	0.22	382	16443	16296	16183	16036	15923	16240	15980	27	4800	500	11300	10	1	5447675	874	26.47	4.64	12	0.23	606.00	3458.00	42000	20231004	-61.81	15020	20231114	6.79	19450	-17.53	20240108	15220	5.39	20240201	42000	-61.81	20231004	15020	6.79	20231114	0.72	N	430690	500	27 억	11769	N	N	N	N
94	20240214	091039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16200	50	2	0.31	44335870	2746	9.22	16190	16200	16090	20950	11310	16150	16145.62	0.22	2043	16443	16296	16183	16036	15923	16240	15980	27	4800	500	11300	10	1	5447675	883	26.73	4.68	12	0.05	606.00	3458.00	42000	20231004	-61.43	15020	20231114	7.86	19450	-16.71	20240108	15220	6.44	20240201	42000	-61.43	20231004	15020	7.86	20231114	0.72	N	430690	500	27 억	11769	N	N	N	N
95	20240213	161036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16150	-30	5	-0.19	478295480	29520	161.40	16310	16330	16070	21000	11330	16180	16202.42	0.18	1918	16520	16350	16230	16060	15940	16290	16000	27	4820	500	11320	10	1	5447675	880	26.65	4.67	12	0.54	606.00	3458.00	42000	20231004	-61.55	15020	20231114	7.52	19450	-16.97	20240108	15220	6.11	20240201	42000	-61.55	20231004	15020	7.52	20231114	0.73	N	430690	500	27 억	9851	N	N	N	N
96	20240213	151036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16180	0	3	0.00	453332800	27976	152.96	16310	16330	16070	21000	11330	16180	16204.35	0.18	1766	16520	16350	16230	16060	15940	16290	16000	27	4820	500	11320	10	1	5447675	881	26.70	4.68	12	0.51	606.00	3458.00	42000	20231004	-61.48	15020	20231114	7.72	19450	-16.81	20240108	15220	6.31	20240201	42000	-61.48	20231004	15020	7.72	20231114	0.73	N	430690	500	27 억	9851	N	N	N	N
97	20240213	141045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16260	80	2	0.49	350822690	21654	118.39	16310	16330	16070	21000	11330	16180	16201.29	0.18	2235	16520	16350	16230	16060	15940	16290	16000	27	4820	500	11320	10	1	5447675	886	26.83	4.70	12	0.40	606.00	3458.00	42000	20231004	-61.29	15020	20231114	8.26	19450	-16.40	20240108	15220	6.83	20240201	42000	-61.29	20231004	15020	8.26	20231114	0.73	N	430690	500	27 억	9851	N	N	N	N
98	20240213	131030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16300	120	2	0.74	327487180	20220	110.55	16310	16330	16070	21000	11330	16180	16196.20	0.18	2799	16520	16350	16230	16060	15940	16290	16000	27	4820	500	11320	10	1	5447675	888	26.90	4.71	12	0.37	606.00	3458.00	42000	20231004	-61.19	15020	20231114	8.52	19450	-16.20	20240108	15220	7.10	20240201	42000	-61.19	20231004	15020	8.52	20231114	0.73	N	430690	500	27 억	9851	N	N	N	N
99	20240213	121043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16310	130	2	0.80	307365880	18982	103.78	16310	16330	16070	21000	11330	16180	16192.49	0.18	3097	16520	16350	16230	16060	15940	16290	16000	27	4820	500	11320	10	1	5447675	889	26.91	4.72	12	0.35	606.00	3458.00	42000	20231004	-61.17	15020	20231114	8.59	19450	-16.14	20240108	15220	7.16	20240201	42000	-61.17	20231004	15020	8.59	20231114	0.73	N	430690	500	27 억	9851	N	N	N	N
100	20240213	111109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16270	90	2	0.56	235020150	14543	79.51	16310	16310	16070	21000	11330	16180	16160.36	0.18	1813	16520	16350	16230	16060	15940	16290	16000	27	4820	500	11320	10	1	5447675	886	26.85	4.71	12	0.27	606.00	3458.00	42000	20231004	-61.26	15020	20231114	8.32	19450	-16.35	20240108	15220	6.90	20240201	42000	-61.26	20231004	15020	8.32	20231114	0.73	N	430690	500	27 억	9851	N	N	N	N
101	20240213	100933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16150	-30	5	-0.19	141278650	8752	47.85	16310	16310	16070	21000	11330	16180	16142.44	0.18	1228	16520	16350	16230	16060	15940	16290	16000	27	4820	500	11320	10	1	5447675	880	26.65	4.67	12	0.16	606.00	3458.00	42000	20231004	-61.55	15020	20231114	7.52	19450	-16.97	20240108	15220	6.11	20240201	42000	-61.55	20231004	15020	7.52	20231114	0.73	N	430690	500	27 억	9851	N	N	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History