KissMeData/094480/price/prices-20240201.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

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	160712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9650	-70	5	-0.72	17250916280	1715752	96.35	10350	10520	9650	12630	6810	9720	10055.21	0.92	-10709	10546	10132	9926	9512	9306	10030	9410	196	2910	500	6220	10	1	39229838	3786	69.93	3.29	12	4.37	138.00	2934.00	14200	20231207	-32.04	4030	20231020	139.45	12350	-21.86	20240103	7900	22.15	20240122	14200	-32.04	20231207	4030	139.45	20231020	3.56	N	094480	500	196 억	359796	N	N	20	N	N
3	20240229	150715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9750	30	2	0.31	16384682600	1626483	91.34	10350	10520	9720	12630	6810	9720	10073.69	0.92	-9662	10546	10132	9926	9512	9306	10030	9410	196	2910	500	6220	10	1	39229838	3825	70.65	3.32	12	4.15	138.00	2934.00	14200	20231207	-31.34	4030	20231020	141.94	12350	-21.05	20240103	7900	23.42	20240122	14200	-31.34	20231207	4030	141.94	20231020	3.56	N	094480	500	196 억	359796	N	N	10	N	N
4	20240229	140716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9830	110	2	1.13	15602117660	1546352	86.84	10350	10520	9760	12630	6810	9720	10089.63	0.92	-8904	10546	10132	9926	9512	9306	10030	9410	196	2910	500	6220	10	1	39229838	3856	71.23	3.35	12	3.94	138.00	2934.00	14200	20231207	-30.77	4030	20231020	143.92	12350	-20.40	20240103	7900	24.43	20240122	14200	-30.77	20231207	4030	143.92	20231020	3.56	N	094480	500	196 억	359796	N	N	10	N	N
5	20240229	130713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9840	120	2	1.23	14302360820	1414180	79.42	10350	10520	9790	12630	6810	9720	10113.54	0.92	-12227	10546	10132	9926	9512	9306	10030	9410	196	2910	500	6220	10	1	39229838	3860	71.30	3.35	12	3.60	138.00	2934.00	14200	20231207	-30.70	4030	20231020	144.17	12350	-20.32	20240103	7900	24.56	20240122	14200	-30.70	20231207	4030	144.17	20231020	3.56	N	094480	500	196 억	359796	N	N	10	N	N
6	20240229	120713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9870	150	2	1.54	13704445490	1353330	76.00	10350	10520	9790	12630	6810	9720	10126.46	0.92	-7539	10546	10132	9926	9512	9306	10030	9410	196	2910	500	6220	10	1	39229838	3872	71.52	3.36	12	3.45	138.00	2934.00	14200	20231207	-30.49	4030	20231020	144.91	12350	-20.08	20240103	7900	24.94	20240122	14200	-30.49	20231207	4030	144.91	20231020	3.56	N	094480	500	196 억	359796	N	N	10	N	N
7	20240229	110715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9870	150	2	1.54	13327466960	1315026	73.85	10350	10520	9790	12630	6810	9720	10134.76	0.92	-7997	10546	10132	9926	9512	9306	10030	9410	196	2910	500	6220	10	1	39229838	3872	71.52	3.36	12	3.35	138.00	2934.00	14200	20231207	-30.49	4030	20231020	144.91	12350	-20.08	20240103	7900	24.94	20240122	14200	-30.49	20231207	4030	144.91	20231020	3.56	N	094480	500	196 억	359796	N	N	10	N	N
8	20240229	100716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9910	190	2	1.95	11540393110	1133906	63.68	10350	10520	9890	12630	6810	9720	10177.56	0.92	-15848	10546	10132	9926	9512	9306	10030	9410	196	2910	500	6220	10	1	39229838	3888	71.81	3.38	12	2.89	138.00	2934.00	14200	20231207	-30.21	4030	20231020	145.91	12350	-19.76	20240103	7900	25.44	20240122	14200	-30.21	20231207	4030	145.91	20231020	3.56	N	094480	500	196 억	359796	N	N	10	N	N
9	20240229	090714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10170	450	2	4.63	6511271440	631783	35.48	10350	10520	10060	12630	6810	9720	10306.18	0.92	-1293	10546	10132	9926	9512	9306	10030	9410	196	2910	500	6220	10	1	39229838	3990	73.70	3.47	12	1.61	138.00	2934.00	14200	20231207	-28.38	4030	20231020	152.36	12350	-17.65	20240103	7900	28.73	20240122	14200	-28.38	20231207	4030	152.36	20231020	3.56	N	094480	500	196 억	359796	N	N	10	N	N
10	20240228	160633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9720	-230	5	-2.31	17173768370	1712326	30.09	10190	10340	9720	12930	6970	9950	10030.09	0.98	-26647	10783	10366	9983	9566	9183	10575	9775	196	2980	500	6360	10	1	39229838	3813	70.43	3.31	12	4.36	138.00	2934.00	14200	20231207	-31.55	4030	20231020	141.19	12350	-21.30	20240103	7900	23.04	20240122	14200	-31.55	20231207	4030	141.19	20231020	3.61	N	094480	500	196 억	384416	N	N	10	N	N
11	20240228	150633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9830	-120	5	-1.21	16348197860	1627859	28.60	10190	10340	9810	12930	6970	9950	10042.78	0.98	-27034	10783	10366	9983	9566	9183	10575	9775	196	2980	500	6360	10	1	39229838	3856	71.23	3.35	12	4.15	138.00	2934.00	14200	20231207	-30.77	4030	20231020	143.92	12350	-20.40	20240103	7900	24.43	20240122	14200	-30.77	20231207	4030	143.92	20231020	3.61	N	094480	500	196 억	384416	N	N	0	N	N
12	20240228	140712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9960	10	2	0.10	15562342530	1548169	27.20	10190	10340	9810	12930	6970	9950	10052.12	0.98	-21023	10783	10366	9983	9566	9183	10575	9775	196	2980	500	6360	10	1	39229838	3907	72.17	3.39	12	3.95	138.00	2934.00	14200	20231207	-29.86	4030	20231020	147.15	12350	-19.35	20240103	7900	26.08	20240122	14200	-29.86	20231207	4030	147.15	20231020	3.61	N	094480	500	196 억	384416	N	N	0	N	N
13	20240228	130714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9820	-130	5	-1.31	14539796260	1444904	25.39	10190	10340	9820	12930	6970	9950	10062.84	0.98	-28320	10783	10366	9983	9566	9183	10575	9775	196	2980	500	6360	10	1	39229838	3852	71.16	3.35	12	3.68	138.00	2934.00	14200	20231207	-30.85	4030	20231020	143.67	12350	-20.49	20240103	7900	24.30	20240122	14200	-30.85	20231207	4030	143.67	20231020	3.61	N	094480	500	196 억	384416	N	N	0	N	N
14	20240228	120715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9870	-80	5	-0.80	13599358800	1349445	23.71	10190	10340	9850	12930	6970	9950	10077.78	0.98	-11782	10783	10366	9983	9566	9183	10575	9775	196	2980	500	6360	10	1	39229838	3872	71.52	3.36	12	3.44	138.00	2934.00	14200	20231207	-30.49	4030	20231020	144.91	12350	-20.08	20240103	7900	24.94	20240122	14200	-30.49	20231207	4030	144.91	20231020	3.61	N	094480	500	196 억	384416	N	N	0	N	N
15	20240228	110645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9980	30	2	0.30	12103536630	1198399	21.06	10190	10340	9900	12930	6970	9950	10099.80	0.98	-7316	10783	10366	9983	9566	9183	10575	9775	196	2980	500	6360	10	1	39229838	3915	72.32	3.40	12	3.05	138.00	2934.00	14200	20231207	-29.72	4030	20231020	147.64	12350	-19.19	20240103	7900	26.33	20240122	14200	-29.72	20231207	4030	147.64	20231020	3.61	N	094480	500	196 억	384416	N	N	0	N	N
16	20240228	100711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10150	200	2	2.01	8962150240	884693	15.55	10190	10340	9900	12930	6970	9950	10130.31	0.98	21261	10783	10366	9983	9566	9183	10575	9775	196	2980	500	6360	10	1	39229838	3982	73.55	3.46	12	2.26	138.00	2934.00	14200	20231207	-28.52	4030	20231020	151.86	12350	-17.81	20240103	7900	28.48	20240122	14200	-28.52	20231207	4030	151.86	20231020	3.61	N	094480	500	196 억	384416	N	N	0	N	N
17	20240228	090716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10150	200	2	2.01	3778818990	369335	6.49	10190	10340	10150	12930	6970	9950	10231.70	0.98	35599	10783	10366	9983	9566	9183	10575	9775	196	2980	500	6360	10	1	39229838	3982	73.55	3.46	12	0.94	138.00	2934.00	14200	20231207	-28.52	4030	20231020	151.86	12350	-17.81	20240103	7900	28.48	20240122	14200	-28.52	20231207	4030	151.86	20231020	3.61	N	094480	500	196 억	384416	N	N	0	N	N
18	20240227	160713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9950	550	2	5.85	56344099020	5612846	938.85	9900	10400	9600	12220	6580	9400	10038.64	1.11	-49618	9873	9636	9383	9146	8893	9755	9265	196	2820	500	6010	10	1	39229838	3903	72.10	3.39	12	14.31	138.00	2934.00	14200	20231207	-29.93	4030	20231020	146.90	12350	-19.43	20240103	7900	25.95	20240122	14200	-29.93	20231207	4030	146.90	20231020	3.64	N	094480	500	196 억	433577	N	N	0	N	N
19	20240227	150715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10040	640	2	6.81	53426154030	5320667	889.98	9900	10400	9600	12220	6580	9400	10041.25	1.11	-73404	9873	9636	9383	9146	8893	9755	9265	196	2820	500	6010	10	1	39229838	3939	72.75	3.42	12	13.56	138.00	2934.00	14200	20231207	-29.30	4030	20231020	149.13	12350	-18.70	20240103	7900	27.09	20240122	14200	-29.30	20231207	4030	149.13	20231020	3.64	N	094480	500	196 억	433577	N	N	0	N	N
20	20240227	140712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9920	520	2	5.53	34263322120	3431363	573.96	9900	10290	9600	12220	6580	9400	9985.34	1.11	-70846	9873	9636	9383	9146	8893	9755	9265	196	2820	500	6010	10	1	39229838	3892	71.88	3.38	12	8.75	138.00	2934.00	14200	20231207	-30.14	4030	20231020	146.15	12350	-19.68	20240103	7900	25.57	20240122	14200	-30.14	20231207	4030	146.15	20231020	3.64	N	094480	500	196 억	433577	N	N	0	N	N
21	20240227	130635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9870	470	2	5.00	28749237420	2877087	481.25	9900	10290	9600	12220	6580	9400	9992.48	1.11	-70463	9873	9636	9383	9146	8893	9755	9265	196	2820	500	6010	10	1	39229838	3872	71.52	3.36	12	7.33	138.00	2934.00	14200	20231207	-30.49	4030	20231020	144.91	12350	-20.08	20240103	7900	24.94	20240122	14200	-30.49	20231207	4030	144.91	20231020	3.64	N	094480	500	196 억	433577	N	N	0	N	N
22	20240227	120715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9960	560	2	5.96	20652276390	2074254	346.96	9900	10200	9600	12220	6580	9400	9956.49	1.11	-74583	9873	9636	9383	9146	8893	9755	9265	196	2820	500	6010	10	1	39229838	3907	72.17	3.39	12	5.29	138.00	2934.00	14200	20231207	-29.86	4030	20231020	147.15	12350	-19.35	20240103	7900	26.08	20240122	14200	-29.86	20231207	4030	147.15	20231020	3.64	N	094480	500	196 억	433577	N	N	0	N	N
23	20240227	110714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10020	620	2	6.60	18179696470	1825913	305.42	9900	10200	9600	12220	6580	9400	9956.50	1.11	-68093	9873	9636	9383	9146	8893	9755	9265	196	2820	500	6010	10	1	39229838	3931	72.61	3.42	12	4.65	138.00	2934.00	14200	20231207	-29.44	4030	20231020	148.64	12350	-18.87	20240103	7900	26.84	20240122	14200	-29.44	20231207	4030	148.64	20231020	3.64	N	094480	500	196 억	433577	N	N	0	N	N
24	20240227	100710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9620	220	2	2.34	6951017840	705880	118.07	9900	10090	9600	12220	6580	9400	9847.32	1.11	-58538	9873	9636	9383	9146	8893	9755	9265	196	2820	500	6010	10	1	39229838	3774	69.71	3.28	12	1.80	138.00	2934.00	14200	20231207	-32.25	4030	20231020	138.71	12350	-22.11	20240103	7900	21.77	20240122	14200	-32.25	20231207	4030	138.71	20231020	3.64	N	094480	500	196 억	433577	N	N	0	N	N
25	20240227	090713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9920	520	2	5.53	3808011580	383584	64.16	9900	10090	9800	12220	6580	9400	9927.48	1.11	-47429	9873	9636	9383	9146	8893	9755	9265	196	2820	500	6010	10	1	39229838	3892	71.88	3.38	12	0.98	138.00	2934.00	14200	20231207	-30.14	4030	20231020	146.15	12350	-19.68	20240103	7900	25.57	20240122	14200	-30.14	20231207	4030	146.15	20231020	3.64	N	094480	500	196 억	433577	N	N	0	N	N
26	20240226	160710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9400	0	3	0.00	5354245090	570031	71.85	9350	9620	9130	12220	6580	9400	9392.85	1.12	20344	9973	9686	9463	9176	8953	9575	9065	196	2820	500	6010	10	1	39229838	3688	68.12	3.20	12	1.45	138.00	2934.00	14200	20231207	-33.80	4030	20231020	133.25	12350	-23.89	20240103	7900	18.99	20240122	14200	-33.80	20231207	4030	133.25	20231020	3.61	N	094480	500	196 억	440300	N	N	4	N	N
27	20240226	150708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9480	80	2	0.85	4798412190	510952	64.40	9350	9620	9130	12220	6580	9400	9391.12	1.12	9475	9973	9686	9463	9176	8953	9575	9065	196	2820	500	6010	10	1	39229838	3719	68.70	3.23	12	1.30	138.00	2934.00	14200	20231207	-33.24	4030	20231020	135.24	12350	-23.24	20240103	7900	20.00	20240122	14200	-33.24	20231207	4030	135.24	20231020	3.61	N	094480	500	196 억	440300	N	N	4	N	N
28	20240226	140708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9380	-20	5	-0.21	3322551090	355914	44.86	9350	9490	9130	12220	6580	9400	9335.25	1.12	-3815	9973	9686	9463	9176	8953	9575	9065	196	2820	500	6010	10	1	39229838	3680	67.97	3.20	12	0.91	138.00	2934.00	14200	20231207	-33.94	4030	20231020	132.75	12350	-24.05	20240103	7900	18.73	20240122	14200	-33.94	20231207	4030	132.75	20231020	3.61	N	094480	500	196 억	440300	N	N	4	N	N
29	20240226	130705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9460	60	2	0.64	2960074400	317360	40.00	9350	9490	9130	12220	6580	9400	9327.16	1.12	8231	9973	9686	9463	9176	8953	9575	9065	196	2820	500	6010	10	1	39229838	3711	68.55	3.22	12	0.81	138.00	2934.00	14200	20231207	-33.38	4030	20231020	134.74	12350	-23.40	20240103	7900	19.75	20240122	14200	-33.38	20231207	4030	134.74	20231020	3.61	N	094480	500	196 억	440300	N	N	4	N	N
30	20240226	120703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9360	-40	5	-0.43	2302340530	247473	31.19	9350	9450	9130	12220	6580	9400	9303.36	1.12	691	9973	9686	9463	9176	8953	9575	9065	196	2820	500	6010	10	1	39229838	3672	67.83	3.19	12	0.63	138.00	2934.00	14200	20231207	-34.08	4030	20231020	132.26	12350	-24.21	20240103	7900	18.48	20240122	14200	-34.08	20231207	4030	132.26	20231020	3.61	N	094480	500	196 억	440300	N	N	4	N	N
31	20240226	110703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9270	-130	5	-1.38	2027917540	217925	27.47	9350	9450	9130	12220	6580	9400	9305.53	1.12	-5142	9973	9686	9463	9176	8953	9575	9065	196	2820	500	6010	10	1	39229838	3637	67.17	3.16	12	0.56	138.00	2934.00	14200	20231207	-34.72	4030	20231020	130.02	12350	-24.94	20240103	7900	17.34	20240122	14200	-34.72	20231207	4030	130.02	20231020	3.61	N	094480	500	196 억	440300	N	N	4	N	N
32	20240226	100701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9380	-20	5	-0.21	1495757090	160532	20.23	9350	9450	9130	12220	6580	9400	9317.45	1.12	-18479	9973	9686	9463	9176	8953	9575	9065	196	2820	500	6010	10	1	39229838	3680	67.97	3.20	12	0.41	138.00	2934.00	14200	20231207	-33.94	4030	20231020	132.75	12350	-24.05	20240103	7900	18.73	20240122	14200	-33.94	20231207	4030	132.75	20231020	3.61	N	094480	500	196 억	440300	N	N	4	N	N
33	20240226	090701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9180	-220	5	-2.34	365000430	39465	4.97	9350	9380	9130	12220	6580	9400	9248.32	1.12	-6306	9973	9686	9463	9176	8953	9575	9065	196	2820	500	6010	10	1	39229838	3601	66.52	3.13	12	0.10	138.00	2934.00	14200	20231207	-35.35	4030	20231020	127.79	12350	-25.67	20240103	7900	16.20	20240122	14200	-35.35	20231207	4030	127.79	20231020	3.61	N	094480	500	196 억	440300	N	N	4	N	N
34	20240223	160701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9400	-410	5	-4.18	7390469730	785530	84.85	9680	9750	9240	12750	6870	9810	9407.86	0.92	79117	10336	10072	9926	9662	9516	10000	9590	196	2940	500	6270	10	1	39229838	3688	68.12	3.20	12	2.00	138.00	2934.00	14200	20231207	-33.80	4030	20231020	133.25	12350	-23.89	20240103	7900	18.99	20240122	14200	-33.80	20231207	4030	133.25	20231020	3.55	N	094480	500	196 억	360473	N	N	4	N	N
35	20240223	150657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9430	-380	5	-3.87	7020767120	746203	80.60	9680	9750	9240	12750	6870	9810	9408.23	0.92	78771	10336	10072	9926	9662	9516	10000	9590	196	2940	500	6270	10	1	39229838	3699	68.33	3.21	12	1.90	138.00	2934.00	14200	20231207	-33.59	4030	20231020	134.00	12350	-23.64	20240103	7900	19.37	20240122	14200	-33.59	20231207	4030	134.00	20231020	3.55	N	094480	500	196 억	360473	N	N	56	N	N
36	20240223	140659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9330	-480	5	-4.89	6380018610	677828	73.22	9680	9750	9240	12750	6870	9810	9411.98	0.92	58779	10336	10072	9926	9662	9516	10000	9590	196	2940	500	6270	10	1	39229838	3660	67.61	3.18	12	1.73	138.00	2934.00	14200	20231207	-34.30	4030	20231020	131.51	12350	-24.45	20240103	7900	18.10	20240122	14200	-34.30	20231207	4030	131.51	20231020	3.55	N	094480	500	196 억	360473	N	N	56	N	N
37	20240223	130656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9340	-470	5	-4.79	5871432190	623351	67.33	9680	9750	9240	12750	6870	9810	9418.65	0.92	50468	10336	10072	9926	9662	9516	10000	9590	196	2940	500	6270	10	1	39229838	3664	67.68	3.18	12	1.59	138.00	2934.00	14200	20231207	-34.23	4030	20231020	131.76	12350	-24.37	20240103	7900	18.23	20240122	14200	-34.23	20231207	4030	131.76	20231020	3.55	N	094480	500	196 억	360473	N	N	56	N	N
38	20240223	120657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9380	-430	5	-4.38	5278101770	559828	60.47	9680	9750	9240	12750	6870	9810	9427.54	0.92	60315	10336	10072	9926	9662	9516	10000	9590	196	2940	500	6270	10	1	39229838	3680	67.97	3.20	12	1.43	138.00	2934.00	14200	20231207	-33.94	4030	20231020	132.75	12350	-24.05	20240103	7900	18.73	20240122	14200	-33.94	20231207	4030	132.75	20231020	3.55	N	094480	500	196 억	360473	N	N	56	N	N
39	20240223	110652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9450	-360	5	-3.67	4814315720	510517	55.15	9680	9750	9240	12750	6870	9810	9429.69	0.92	54463	10336	10072	9926	9662	9516	10000	9590	196	2940	500	6270	10	1	39229838	3707	68.48	3.22	12	1.30	138.00	2934.00	14200	20231207	-33.45	4030	20231020	134.49	12350	-23.48	20240103	7900	19.62	20240122	14200	-33.45	20231207	4030	134.49	20231020	3.55	N	094480	500	196 억	360473	N	N	56	N	N
40	20240223	100652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9470	-340	5	-3.47	3922721250	416341	44.97	9680	9750	9240	12750	6870	9810	9421.16	0.92	66238	10336	10072	9926	9662	9516	10000	9590	196	2940	500	6270	10	1	39229838	3715	68.62	3.23	12	1.06	138.00	2934.00	14200	20231207	-33.31	4030	20231020	134.99	12350	-23.32	20240103	7900	19.87	20240122	14200	-33.31	20231207	4030	134.99	20231020	3.55	N	094480	500	196 억	360473	N	N	56	N	N
41	20240223	090655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9540	-270	5	-2.75	675069650	70116	7.57	9680	9750	9540	12750	6870	9810	9625.82	0.92	-1831	10336	10072	9926	9662	9516	10000	9590	196	2940	500	6270	10	1	39229838	3743	69.13	3.25	12	0.18	138.00	2934.00	14200	20231207	-32.82	4030	20231020	136.72	12350	-22.75	20240103	7900	20.76	20240122	14200	-32.82	20231207	4030	136.72	20231020	3.55	N	094480	500	196 억	360473	N	N	56	N	N
42	20240222	160647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9810	-430	5	-4.20	9031525700	907495	89.85	10190	10190	9780	13310	7170	10240	9952.12	1.01	-37434	10460	10350	10170	10060	9880	10405	10115	196	3070	500	6550	10	1	39229838	3848	71.09	3.34	12	2.31	138.00	2934.00	14200	20231207	-30.92	4030	20231020	143.42	12350	-20.57	20240103	7900	24.18	20240122	14200	-30.92	20231207	4030	143.42	20231020	3.41	N	094480	500	196 억	397789	N	N	56	N	N
43	20240222	150655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9800	-440	5	-4.30	8208203470	823533	81.54	10190	10190	9800	13310	7170	10240	9966.69	1.01	-37759	10460	10350	10170	10060	9880	10405	10115	196	3070	500	6550	10	1	39229838	3845	71.01	3.34	12	2.10	138.00	2934.00	14200	20231207	-30.99	4030	20231020	143.18	12350	-20.65	20240103	7900	24.05	20240122	14200	-30.99	20231207	4030	143.18	20231020	3.41	N	094480	500	196 억	397789	N	N	51	N	N
44	20240222	140651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9930	-310	5	-3.03	6500609080	650279	64.38	10190	10190	9910	13310	7170	10240	9996.23	1.01	-34339	10460	10350	10170	10060	9880	10405	10115	196	3070	500	6550	10	1	39229838	3896	71.96	3.38	12	1.66	138.00	2934.00	14200	20231207	-30.07	4030	20231020	146.40	12350	-19.60	20240103	7900	25.70	20240122	14200	-30.07	20231207	4030	146.40	20231020	3.41	N	094480	500	196 억	397789	N	N	51	N	N
45	20240222	130641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9930	-310	5	-3.03	5664444060	566132	56.05	10190	10190	9920	13310	7170	10240	10005.06	1.01	-35925	10460	10350	10170	10060	9880	10405	10115	196	3070	500	6550	10	1	39229838	3896	71.96	3.38	12	1.44	138.00	2934.00	14200	20231207	-30.07	4030	20231020	146.40	12350	-19.60	20240103	7900	25.70	20240122	14200	-30.07	20231207	4030	146.40	20231020	3.41	N	094480	500	196 억	397789	N	N	51	N	N
46	20240222	120651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9980	-260	5	-2.54	4916242090	491053	48.62	10190	10190	9920	13310	7170	10240	10011.12	1.01	-36408	10460	10350	10170	10060	9880	10405	10115	196	3070	500	6550	10	1	39229838	3915	72.32	3.40	12	1.25	138.00	2934.00	14200	20231207	-29.72	4030	20231020	147.64	12350	-19.19	20240103	7900	26.33	20240122	14200	-29.72	20231207	4030	147.64	20231020	3.41	N	094480	500	196 억	397789	N	N	51	N	N
47	20240222	110647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10030	-210	5	-2.05	4195255330	419042	41.49	10190	10190	9920	13310	7170	10240	10010.94	1.01	-29854	10460	10350	10170	10060	9880	10405	10115	196	3070	500	6550	10	1	39229838	3935	72.68	3.42	12	1.07	138.00	2934.00	14200	20231207	-29.37	4030	20231020	148.88	12350	-18.79	20240103	7900	26.96	20240122	14200	-29.37	20231207	4030	148.88	20231020	3.41	N	094480	500	196 억	397789	N	N	51	N	N
48	20240222	100641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10000	-240	5	-2.34	2878554760	287925	28.51	10190	10190	9920	13310	7170	10240	9996.65	1.01	-42764	10460	10350	10170	10060	9880	10405	10115	196	3070	500	6550	10	1	39229838	3923	72.46	3.41	12	0.73	138.00	2934.00	14200	20231207	-29.58	4030	20231020	148.14	12350	-19.03	20240103	7900	26.58	20240122	14200	-29.58	20231207	4030	148.14	20231020	3.41	N	094480	500	196 억	397789	N	N	51	N	N
49	20240222	090653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10060	-180	5	-1.76	903113590	89904	8.90	10190	10190	9970	13310	7170	10240	10042.89	1.01	-18729	10460	10350	10170	10060	9880	10405	10115	196	3070	500	6550	10	1	39229838	3947	72.90	3.43	12	0.23	138.00	2934.00	14200	20231207	-29.15	4030	20231020	149.63	12350	-18.54	20240103	7900	27.34	20240122	14200	-29.15	20231207	4030	149.63	20231020	3.41	N	094480	500	196 억	397789	N	N	51	N	N
50	20240221	160646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10240	70	2	0.69	9774885650	964474	26.42	10070	10280	9990	13220	7120	10170	10133.90	0.96	17958	11310	10740	10410	9840	9510	10575	9675	196	3050	500	6500	10	1	39229838	4017	74.20	3.49	12	2.46	138.00	2934.00	14200	20231207	-27.89	4030	20231020	154.09	12350	-17.09	20240103	7900	29.62	20240122	14200	-27.89	20231207	4030	154.09	20231020	3.34	N	094480	500	196 억	375811	N	N	51	N	N
51	20240221	150641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10130	-40	5	-0.39	8829922270	871817	23.89	10070	10280	9990	13220	7120	10170	10127.94	0.96	25579	11310	10740	10410	9840	9510	10575	9675	196	3050	500	6500	10	1	39229838	3974	73.41	3.45	12	2.22	138.00	2934.00	14200	20231207	-28.66	4030	20231020	151.36	12350	-17.98	20240103	7900	28.23	20240122	14200	-28.66	20231207	4030	151.36	20231020	3.34	N	094480	500	196 억	375811	N	N	23	N	N
52	20240221	140642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10070	-100	5	-0.98	6880008680	679984	18.63	10070	10280	9990	13220	7120	10170	10117.52	0.96	-5875	11310	10740	10410	9840	9510	10575	9675	196	3050	500	6500	10	1	39229838	3950	72.97	3.43	12	1.73	138.00	2934.00	14200	20231207	-29.08	4030	20231020	149.88	12350	-18.46	20240103	7900	27.47	20240122	14200	-29.08	20231207	4030	149.88	20231020	3.34	N	094480	500	196 억	375811	N	N	23	N	N
53	20240221	130643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10030	-140	5	-1.38	6090085440	601209	16.47	10070	10280	9990	13220	7120	10170	10129.40	0.96	-11077	11310	10740	10410	9840	9510	10575	9675	196	3050	500	6500	10	1	39229838	3935	72.68	3.42	12	1.53	138.00	2934.00	14200	20231207	-29.37	4030	20231020	148.88	12350	-18.79	20240103	7900	26.96	20240122	14200	-29.37	20231207	4030	148.88	20231020	3.34	N	094480	500	196 억	375811	N	N	23	N	N
54	20240221	120641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10080	-90	5	-0.88	5295042930	521968	14.30	10070	10280	9990	13220	7120	10170	10144.14	0.96	8549	11310	10740	10410	9840	9510	10575	9675	196	3050	500	6500	10	1	39229838	3954	73.04	3.44	12	1.33	138.00	2934.00	14200	20231207	-29.01	4030	20231020	150.12	12350	-18.38	20240103	7900	27.59	20240122	14200	-29.01	20231207	4030	150.12	20231020	3.34	N	094480	500	196 억	375811	N	N	23	N	N
55	20240221	110648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10150	-20	5	-0.20	4661090220	459117	12.58	10070	10280	9990	13220	7120	10170	10152.10	0.96	10693	11310	10740	10410	9840	9510	10575	9675	196	3050	500	6500	10	1	39229838	3982	73.55	3.46	12	1.17	138.00	2934.00	14200	20231207	-28.52	4030	20231020	151.86	12350	-17.81	20240103	7900	28.48	20240122	14200	-28.52	20231207	4030	151.86	20231020	3.34	N	094480	500	196 억	375811	N	N	23	N	N
56	20240221	100640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10270	100	2	0.98	3362324330	331764	9.09	10070	10270	9990	13220	7120	10170	10134.15	0.96	39048	11310	10740	10410	9840	9510	10575	9675	196	3050	500	6500	10	1	39229838	4029	74.42	3.50	12	0.85	138.00	2934.00	14200	20231207	-27.68	4030	20231020	154.84	12350	-16.84	20240103	7900	30.00	20240122	14200	-27.68	20231207	4030	154.84	20231020	3.34	N	094480	500	196 억	375811	N	N	23	N	N
57	20240221	090640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10090	-80	5	-0.79	666399390	66017	1.81	10070	10200	9990	13220	7120	10170	10088.23	0.96	-5898	11310	10740	10410	9840	9510	10575	9675	196	3050	500	6500	10	1	39229838	3958	73.12	3.44	12	0.17	138.00	2934.00	14200	20231207	-28.94	4030	20231020	150.37	12350	-18.30	20240103	7900	27.72	20240122	14200	-28.94	20231207	4030	150.37	20231020	3.34	N	094480	500	196 억	375811	N	N	23	N	N
58	20240220	160634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10170	330	2	3.35	37582571510	3615446	296.15	10510	10980	10080	12790	6890	9840	10395.15	1.28	-125773	10340	10090	9870	9620	9400	9980	9510	196	2950	500	6290	10	1	39229838	3990	73.70	3.47	12	9.22	138.00	2934.00	14200	20231207	-28.38	4030	20231020	152.36	12350	-17.65	20240103	7900	28.73	20240122	14200	-28.38	20231207	4030	152.36	20231020	3.00	N	094480	500	196 억	501554	N	N	23	N	N
59	20240220	150637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10270	430	2	4.37	36417826060	3501258	286.79	10510	10980	10080	12790	6890	9840	10401.36	1.28	-126896	10340	10090	9870	9620	9400	9980	9510	196	2950	500	6290	10	1	39229838	4029	74.42	3.50	12	8.92	138.00	2934.00	14200	20231207	-27.68	4030	20231020	154.84	12350	-16.84	20240103	7900	30.00	20240122	14200	-27.68	20231207	4030	154.84	20231020	3.00	N	094480	500	196 억	501554	N	N	28	N	N
60	20240220	140636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10270	430	2	4.37	34814703380	3344331	273.94	10510	10980	10080	12790	6890	9840	10410.07	1.28	-137507	10340	10090	9870	9620	9400	9980	9510	196	2950	500	6290	10	1	39229838	4029	74.42	3.50	12	8.52	138.00	2934.00	14200	20231207	-27.68	4030	20231020	154.84	12350	-16.84	20240103	7900	30.00	20240122	14200	-27.68	20231207	4030	154.84	20231020	3.00	N	094480	500	196 억	501554	N	N	28	N	N
61	20240220	130638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10220	380	2	3.86	31731690070	3045170	249.44	10510	10980	10080	12790	6890	9840	10420.34	1.28	-136203	10340	10090	9870	9620	9400	9980	9510	196	2950	500	6290	10	1	39229838	4009	74.06	3.48	12	7.76	138.00	2934.00	14200	20231207	-28.03	4030	20231020	153.60	12350	-17.25	20240103	7900	29.37	20240122	14200	-28.03	20231207	4030	153.60	20231020	3.00	N	094480	500	196 억	501554	N	N	28	N	N
62	20240220	120632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10140	300	2	3.05	28530061210	2732219	223.80	10510	10980	10100	12790	6890	9840	10442.09	1.28	-136818	10340	10090	9870	9620	9400	9980	9510	196	2950	500	6290	10	1	39229838	3978	73.48	3.46	12	6.96	138.00	2934.00	14200	20231207	-28.59	4030	20231020	151.61	12350	-17.89	20240103	7900	28.35	20240122	14200	-28.59	20231207	4030	151.61	20231020	3.00	N	094480	500	196 억	501554	N	N	28	N	N
63	20240220	110634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10180	340	2	3.46	26986627650	2580229	211.35	10510	10980	10100	12790	6890	9840	10459.01	1.28	-136130	10340	10090	9870	9620	9400	9980	9510	196	2950	500	6290	10	1	39229838	3994	73.77	3.47	12	6.58	138.00	2934.00	14200	20231207	-28.31	4030	20231020	152.61	12350	-17.57	20240103	7900	28.86	20240122	14200	-28.31	20231207	4030	152.61	20231020	3.00	N	094480	500	196 억	501554	N	N	28	N	N
64	20240220	100626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10150	310	2	3.15	23015418730	2194036	179.72	10510	10980	10100	12790	6890	9840	10490.00	1.28	-130839	10340	10090	9870	9620	9400	9980	9510	196	2950	500	6290	10	1	39229838	3982	73.55	3.46	12	5.59	138.00	2934.00	14200	20231207	-28.52	4030	20231020	151.86	12350	-17.81	20240103	7900	28.48	20240122	14200	-28.52	20231207	4030	151.86	20231020	3.00	N	094480	500	196 억	501554	N	N	28	N	N
65	20240220	090641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10490	650	2	6.61	13333007110	1256036	102.88	10510	10980	10420	12790	6890	9840	10615.16	1.28	-74118	10340	10090	9870	9620	9400	9980	9510	196	2950	500	6290	10	1	39229838	4115	76.01	3.58	12	3.20	138.00	2934.00	14200	20231207	-26.13	4030	20231020	160.30	12350	-15.06	20240103	7900	32.78	20240122	14200	-26.13	20231207	4030	160.30	20231020	3.00	N	094480	500	196 억	501554	N	N	28	N	N
66	20240219	160635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9840	-90	5	-0.91	9599905130	975041	42.76	9900	10120	9650	12900	6960	9930	9845.49	1.41	-55980	10830	10380	10140	9690	9450	10260	9570	196	2970	500	6350	10	1	39229838	3860	71.30	3.35	12	2.49	138.00	2934.00	14200	20231207	-30.70	4030	20231020	144.17	12350	-20.32	20240103	7900	24.56	20240122	14200	-30.70	20231207	4030	144.17	20231020	3.02	N	094480	500	196 억	555047	N	N	28	N	N
67	20240219	150641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9720	-210	5	-2.11	8931854650	906875	39.77	9900	10120	9650	12900	6960	9930	9848.89	1.41	-51773	10830	10380	10140	9690	9450	10260	9570	196	2970	500	6350	10	1	39229838	3813	70.43	3.31	12	2.31	138.00	2934.00	14200	20231207	-31.55	4030	20231020	141.19	12350	-21.30	20240103	7900	23.04	20240122	14200	-31.55	20231207	4030	141.19	20231020	3.02	N	094480	500	196 억	555047	N	N	28	N	N
68	20240219	140639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9840	-90	5	-0.91	8016398050	812907	35.65	9900	10120	9650	12900	6960	9930	9861.25	1.41	-54483	10830	10380	10140	9690	9450	10260	9570	196	2970	500	6350	10	1	39229838	3860	71.30	3.35	12	2.07	138.00	2934.00	14200	20231207	-30.70	4030	20231020	144.17	12350	-20.32	20240103	7900	24.56	20240122	14200	-30.70	20231207	4030	144.17	20231020	3.02	N	094480	500	196 억	555047	N	N	28	N	N
69	20240219	130639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9760	-170	5	-1.71	6371003230	643615	28.22	9900	10120	9700	12900	6960	9930	9898.70	1.41	-54426	10830	10380	10140	9690	9450	10260	9570	196	2970	500	6350	10	1	39229838	3829	70.72	3.33	12	1.64	138.00	2934.00	14200	20231207	-31.27	4030	20231020	142.18	12350	-20.97	20240103	7900	23.54	20240122	14200	-31.27	20231207	4030	142.18	20231020	3.02	N	094480	500	196 억	555047	N	N	28	N	N
70	20240219	120638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9870	-60	5	-0.60	5902023070	595862	26.13	9900	10120	9700	12900	6960	9930	9904.94	1.41	-50619	10830	10380	10140	9690	9450	10260	9570	196	2970	500	6350	10	1	39229838	3872	71.52	3.36	12	1.52	138.00	2934.00	14200	20231207	-30.49	4030	20231020	144.91	12350	-20.08	20240103	7900	24.94	20240122	14200	-30.49	20231207	4030	144.91	20231020	3.02	N	094480	500	196 억	555047	N	N	28	N	N
71	20240219	110636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9830	-100	5	-1.01	5050694700	509004	22.32	9900	10120	9700	12900	6960	9930	9922.68	1.41	-43019	10830	10380	10140	9690	9450	10260	9570	196	2970	500	6350	10	1	39229838	3856	71.23	3.35	12	1.30	138.00	2934.00	14200	20231207	-30.77	4030	20231020	143.92	12350	-20.40	20240103	7900	24.43	20240122	14200	-30.77	20231207	4030	143.92	20231020	3.02	N	094480	500	196 억	555047	N	N	28	N	N
72	20240219	100632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9930	0	3	0.00	3903296150	393189	17.24	9900	10120	9700	12900	6960	9930	9927.27	1.41	-36453	10830	10380	10140	9690	9450	10260	9570	196	2970	500	6350	10	1	39229838	3896	71.96	3.38	12	1.00	138.00	2934.00	14200	20231207	-30.07	4030	20231020	146.40	12350	-19.60	20240103	7900	25.70	20240122	14200	-30.07	20231207	4030	146.40	20231020	3.02	N	094480	500	196 억	555047	N	N	28	N	N
73	20240219	090633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9750	-180	5	-1.81	1084436020	110587	4.85	9900	9920	9700	12900	6960	9930	9804.21	1.41	7361	10830	10380	10140	9690	9450	10260	9570	196	2970	500	6350	10	1	39229838	3825	70.65	3.32	12	0.28	138.00	2934.00	14200	20231207	-31.34	4030	20231020	141.94	12350	-21.05	20240103	7900	23.42	20240122	14200	-31.34	20231207	4030	141.94	20231020	3.02	N	094480	500	196 억	555047	N	N	28	N	N
74	20240216	160630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9930	-170	5	-1.68	22872346040	2250869	22.80	10500	10590	9900	13130	7070	10100	10162.30	1.62	-107455	11900	11000	10100	9200	8300	11450	9650	196	3030	500	6460	10	1	39229838	3896	71.96	3.38	12	5.74	138.00	2934.00	14200	20231207	-30.07	4030	20231020	146.40	12350	-19.60	20240103	7900	25.70	20240122	14200	-30.07	20231207	4030	146.40	20231020	2.91	N	094480	500	196 억	635374	N	N	28	N	N
75	20240216	150635	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9950	-150	5	-1.49	21783805860	2141189	21.69	10500	10590	9900	13130	7070	10100	10173.78	1.62	-100219	11900	11000	10100	9200	8300	11450	9650	196	3030	500	6460	10	1	39229838	3903	72.10	3.39	12	5.46	138.00	2934.00	14200	20231207	-29.93	4030	20231020	146.90	12350	-19.43	20240103	7900	25.95	20240122	14200	-29.93	20231207	4030	146.90	20231020	2.91	N	094480	500	196 억	635374	N	N	76	N	N
76	20240216	140638	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9910	-190	5	-1.88	20246928390	1987135	20.13	10500	10590	9900	13130	7070	10100	10189.11	1.62	-111470	11900	11000	10100	9200	8300	11450	9650	196	3030	500	6460	10	1	39229838	3888	71.81	3.38	12	5.07	138.00	2934.00	14200	20231207	-30.21	4030	20231020	145.91	12350	-19.76	20240103	7900	25.44	20240122	14200	-30.21	20231207	4030	145.91	20231020	2.91	N	094480	500	196 억	635374	N	N	76	N	N
77	20240216	130630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9970	-130	5	-1.29	18844509780	1846177	18.70	10500	10590	9900	13130	7070	10100	10207.46	1.62	-109795	11900	11000	10100	9200	8300	11450	9650	196	3030	500	6460	10	1	39229838	3911	72.25	3.40	12	4.71	138.00	2934.00	14200	20231207	-29.79	4030	20231020	147.39	12350	-19.27	20240103	7900	26.20	20240122	14200	-29.79	20231207	4030	147.39	20231020	2.91	N	094480	500	196 억	635374	N	N	76	N	N
78	20240216	120633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10020	-80	5	-0.79	17297681210	1690778	17.13	10500	10590	9900	13130	7070	10100	10230.79	1.62	-99513	11900	11000	10100	9200	8300	11450	9650	196	3030	500	6460	10	1	39229838	3931	72.61	3.42	12	4.31	138.00	2934.00	14200	20231207	-29.44	4030	20231020	148.64	12350	-18.87	20240103	7900	26.84	20240122	14200	-29.44	20231207	4030	148.64	20231020	2.91	N	094480	500	196 억	635374	N	N	76	N	N
79	20240216	110641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10020	-80	5	-0.79	15723064760	1533523	15.54	10500	10590	9900	13130	7070	10100	10253.15	1.62	-119315	11900	11000	10100	9200	8300	11450	9650	196	3030	500	6460	10	1	39229838	3931	72.61	3.42	12	3.91	138.00	2934.00	14200	20231207	-29.44	4030	20231020	148.64	12350	-18.87	20240103	7900	26.84	20240122	14200	-29.44	20231207	4030	148.64	20231020	2.91	N	094480	500	196 억	635374	N	N	76	N	N
80	20240216	100634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10160	60	2	0.59	13732949680	1337099	13.55	10500	10590	9900	13130	7070	10100	10271.02	1.62	-114572	11900	11000	10100	9200	8300	11450	9650	196	3030	500	6460	10	1	39229838	3986	73.62	3.46	12	3.41	138.00	2934.00	14200	20231207	-28.45	4030	20231020	152.11	12350	-17.73	20240103	7900	28.61	20240122	14200	-28.45	20231207	4030	152.11	20231020	2.91	N	094480	500	196 억	635374	N	N	76	N	N
81	20240216	090626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10390	290	2	2.87	5410146970	518642	5.25	10500	10590	10280	13130	7070	10100	10432.94	1.62	-130759	11900	11000	10100	9200	8300	11450	9650	196	3030	500	6460	10	1	39229838	4076	75.29	3.54	12	1.32	138.00	2934.00	14200	20231207	-26.83	4030	20231020	157.82	12350	-15.87	20240103	7900	31.52	20240122	14200	-26.83	20231207	4030	157.82	20231020	2.91	N	094480	500	196 억	635374	N	N	76	N	N
82	20240215	160629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10100	1050	2	11.60	100163864120	9761666	1596.64	9480	11000	9200	11760	6340	9050	10261.05	1.55	1076	9290	9170	8970	8850	8650	9230	8910	196	2710	500	5790	10	1	39229838	3962	73.19	3.44	12	24.88	138.00	2934.00	14200	20231207	-28.87	4030	20231020	150.62	12350	-18.22	20240103	7900	27.85	20240122	14200	-28.87	20231207	4030	150.62	20231020	3.00	N	094480	500	196 억	607126	N	N	76	N	N
83	20240215	150633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10130	1080	2	11.93	97855285360	9533647	1559.34	9480	11000	9200	11760	6340	9050	10264.20	1.55	20872	9290	9170	8970	8850	8650	9230	8910	196	2710	500	5790	10	1	39229838	3974	73.41	3.45	12	24.30	138.00	2934.00	14200	20231207	-28.66	4030	20231020	151.36	12350	-17.98	20240103	7900	28.23	20240122	14200	-28.66	20231207	4030	151.36	20231020	3.00	N	094480	500	196 억	607126	N	N	35	N	N
84	20240215	140629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10460	1410	2	15.58	88143932650	8589124	1404.85	9480	11000	9200	11760	6340	9050	10262.27	1.55	-95147	9290	9170	8970	8850	8650	9230	8910	196	2710	500	5790	10	1	39229838	4103	75.80	3.57	12	21.89	138.00	2934.00	14200	20231207	-26.34	4030	20231020	159.55	12350	-15.30	20240103	7900	32.41	20240122	14200	-26.34	20231207	4030	159.55	20231020	3.00	N	094480	500	196 억	607126	N	N	35	N	N
85	20240215	130623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10780	1730	2	19.12	68458327410	6757233	1105.23	9480	11000	9200	11760	6340	9050	10131.12	1.55	-70591	9290	9170	8970	8850	8650	9230	8910	196	2710	500	5790	10	1	39229838	4229	78.12	3.67	12	17.22	138.00	2934.00	14200	20231207	-24.08	4030	20231020	167.49	12350	-12.71	20240103	7900	36.46	20240122	14200	-24.08	20231207	4030	167.49	20231020	3.00	N	094480	500	196 억	607126	N	N	35	N	N
86	20240215	120629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10230	1180	2	13.04	41002239860	4173611	682.64	9480	10320	9200	11760	6340	9050	9824.16	1.55	-56587	9290	9170	8970	8850	8650	9230	8910	196	2710	500	5790	10	1	39229838	4013	74.13	3.49	12	10.64	138.00	2934.00	14200	20231207	-27.96	4030	20231020	153.85	12350	-17.17	20240103	7900	29.49	20240122	14200	-27.96	20231207	4030	153.85	20231020	3.00	N	094480	500	196 억	607126	N	N	35	N	N
87	20240215	110625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10080	1030	2	11.38	28237983440	2915404	476.85	9480	10130	9200	11760	6340	9050	9685.79	1.55	-89686	9290	9170	8970	8850	8650	9230	8910	196	2710	500	5790	10	1	39229838	3954	73.04	3.44	12	7.43	138.00	2934.00	14200	20231207	-29.01	4030	20231020	150.12	12350	-18.38	20240103	7900	27.59	20240122	14200	-29.01	20231207	4030	150.12	20231020	3.00	N	094480	500	196 억	607126	N	N	35	N	N
88	20240215	100624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9600	550	2	6.08	9122244610	970220	158.69	9480	9660	9200	11760	6340	9050	9402.24	1.55	25009	9290	9170	8970	8850	8650	9230	8910	196	2710	500	5790	10	1	39229838	3766	69.57	3.27	12	2.47	138.00	2934.00	14200	20231207	-32.39	4030	20231020	138.21	12350	-22.27	20240103	7900	21.52	20240122	14200	-32.39	20231207	4030	138.21	20231020	3.00	N	094480	500	196 억	607126	N	N	35	N	N
89	20240215	090626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9310	260	2	2.87	2328462730	248927	40.71	9480	9490	9230	11760	6340	9050	9354.00	1.55	-71540	9290	9170	8970	8850	8650	9230	8910	196	2710	500	5790	10	1	39229838	3652	67.46	3.17	12	0.63	138.00	2934.00	14200	20231207	-34.44	4030	20231020	131.02	12350	-24.62	20240103	7900	17.85	20240122	14200	-34.44	20231207	4030	131.02	20231020	3.00	N	094480	500	196 억	607126	N	N	35	N	N
90	20240214	160621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9050	-40	5	-0.44	5367663730	600020	48.54	8830	9090	8770	11810	6370	9090	8945.39	1.44	57690	9583	9336	9123	8876	8663	9230	8770	196	2720	500	5810	10	1	39229838	3550	65.58	3.08	12	1.53	138.00	2934.00	14200	20231207	-36.27	4030	20231020	124.57	12350	-26.72	20240103	7900	14.56	20240122	14200	-36.27	20231207	4030	124.57	20231020	2.97	N	094480	500	196 억	565541	N	N	35	N	N
91	20240214	150621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9070	-20	5	-0.22	5033487100	563026	45.55	8830	9090	8770	11810	6370	9090	8940.06	1.44	54280	9583	9336	9123	8876	8663	9230	8770	196	2720	500	5810	10	1	39229838	3558	65.72	3.09	12	1.44	138.00	2934.00	14200	20231207	-36.13	4030	20231020	125.06	12350	-26.56	20240103	7900	14.81	20240122	14200	-36.13	20231207	4030	125.06	20231020	2.97	N	094480	500	196 억	565541	N	N	38	N	N
92	20240214	140620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8970	-120	5	-1.32	4054805550	454642	36.78	8830	9050	8770	11810	6370	9090	8918.67	1.44	19628	9583	9336	9123	8876	8663	9230	8770	196	2720	500	5810	10	1	39229838	3519	65.00	3.06	12	1.16	138.00	2934.00	14200	20231207	-36.83	4030	20231020	122.58	12350	-27.37	20240103	7900	13.54	20240122	14200	-36.83	20231207	4030	122.58	20231020	2.97	N	094480	500	196 억	565541	N	N	38	N	N
93	20240214	130622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8960	-130	5	-1.43	3648350370	409230	33.11	8830	9050	8770	11810	6370	9090	8915.15	1.44	8204	9583	9336	9123	8876	8663	9230	8770	196	2720	500	5810	10	1	39229838	3515	64.93	3.05	12	1.04	138.00	2934.00	14200	20231207	-36.90	4030	20231020	122.33	12350	-27.45	20240103	7900	13.42	20240122	14200	-36.90	20231207	4030	122.33	20231020	2.97	N	094480	500	196 억	565541	N	N	38	N	N
94	20240214	120616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8910	-180	5	-1.98	3155408510	354009	28.64	8830	9050	8770	11810	6370	9090	8913.35	1.44	4248	9583	9336	9123	8876	8663	9230	8770	196	2720	500	5810	10	1	39229838	3495	64.57	3.04	12	0.90	138.00	2934.00	14200	20231207	-37.25	4030	20231020	121.09	12350	-27.85	20240103	7900	12.78	20240122	14200	-37.25	20231207	4030	121.09	20231020	2.97	N	094480	500	196 억	565541	N	N	38	N	N
95	20240214	110623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8920	-170	5	-1.87	2804009180	314648	25.46	8830	9050	8770	11810	6370	9090	8911.57	1.44	-12160	9583	9336	9123	8876	8663	9230	8770	196	2720	500	5810	10	1	39229838	3499	64.64	3.04	12	0.80	138.00	2934.00	14200	20231207	-37.18	4030	20231020	121.34	12350	-27.77	20240103	7900	12.91	20240122	14200	-37.18	20231207	4030	121.34	20231020	2.97	N	094480	500	196 억	565541	N	N	38	N	N
96	20240214	090613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8990	-100	5	-1.10	581680060	65244	5.28	8830	9050	8830	11810	6370	9090	8915.41	1.44	2841	9583	9336	9123	8876	8663	9230	8770	196	2720	500	5810	10	1	39229838	3527	65.14	3.06	12	0.17	138.00	2934.00	14200	20231207	-36.69	4030	20231020	123.08	12350	-27.21	20240103	7900	13.80	20240122	14200	-36.69	20231207	4030	123.08	20231020	2.97	N	094480	500	196 억	565541	N	N	38	N	N
97	20240213	160614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9090	400	2	4.60	11044945210	1217813	133.94	9330	9370	8910	11290	6090	8690	9069.44	1.34	34356	9190	8940	8700	8450	8210	9065	8575	196	2600	500	5560	10	1	39229838	3566	65.87	3.10	12	3.10	138.00	2934.00	14200	20231207	-35.99	4030	20231020	125.56	12350	-26.40	20240103	7900	15.06	20240122	14200	-35.99	20231207	4030	125.56	20231020	3.06	N	094480	500	196 억	527572	N	N	38	N	N
98	20240213	150612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9020	330	2	3.80	10580875150	1166545	128.30	9330	9370	8910	11290	6090	8690	9070.27	1.34	25099	9190	8940	8700	8450	8210	9065	8575	196	2600	500	5560	10	1	39229838	3539	65.36	3.07	12	2.97	138.00	2934.00	14200	20231207	-36.48	4030	20231020	123.82	12350	-26.96	20240103	7900	14.18	20240122	14200	-36.48	20231207	4030	123.82	20231020	3.06	N	094480	500	196 억	527572	N	N	35	N	N
99	20240213	140620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9030	340	2	3.91	9981771920	1099882	120.97	9330	9370	8910	11290	6090	8690	9075.31	1.34	11212	9190	8940	8700	8450	8210	9065	8575	196	2600	500	5560	10	1	39229838	3542	65.43	3.08	12	2.80	138.00	2934.00	14200	20231207	-36.41	4030	20231020	124.07	12350	-26.88	20240103	7900	14.30	20240122	14200	-36.41	20231207	4030	124.07	20231020	3.06	N	094480	500	196 억	527572	N	N	35	N	N
100	20240213	130612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8970	280	2	3.22	9548324080	1051675	115.67	9330	9370	8910	11290	6090	8690	9079.16	1.34	-10033	9190	8940	8700	8450	8210	9065	8575	196	2600	500	5560	10	1	39229838	3519	65.00	3.06	12	2.68	138.00	2934.00	14200	20231207	-36.83	4030	20231020	122.58	12350	-27.37	20240103	7900	13.54	20240122	14200	-36.83	20231207	4030	122.58	20231020	3.06	N	094480	500	196 억	527572	N	N	35	N	N
101	20240213	120620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9030	340	2	3.91	8839664040	972697	106.98	9330	9370	8910	11290	6090	8690	9087.79	1.34	-4564	9190	8940	8700	8450	8210	9065	8575	196	2600	500	5560	10	1	39229838	3542	65.43	3.08	12	2.48	138.00	2934.00	14200	20231207	-36.41	4030	20231020	124.07	12350	-26.88	20240103	7900	14.30	20240122	14200	-36.41	20231207	4030	124.07	20231020	3.06	N	094480	500	196 억	527572	N	N	35	N	N
102	20240213	110618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9080	390	2	4.49	8449246850	929537	102.24	9330	9370	8910	11290	6090	8690	9089.74	1.34	-13804	9190	8940	8700	8450	8210	9065	8575	196	2600	500	5560	10	1	39229838	3562	65.80	3.09	12	2.37	138.00	2934.00	14200	20231207	-36.06	4030	20231020	125.31	12350	-26.48	20240103	7900	14.94	20240122	14200	-36.06	20231207	4030	125.31	20231020	3.06	N	094480	500	196 억	527572	N	N	35	N	N
103	20240213	100518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8980	290	2	3.34	7125371620	783175	86.14	9330	9370	8910	11290	6090	8690	9098.06	1.34	-67545	9190	8940	8700	8450	8210	9065	8575	196	2600	500	5560	10	1	39229838	3523	65.07	3.06	12	2.00	138.00	2934.00	14200	20231207	-36.76	4030	20231020	122.83	12350	-27.29	20240103	7900	13.67	20240122	14200	-36.76	20231207	4030	122.83	20231020	3.06	N	094480	500	196 억	527572	N	N	35	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History