KissMeData/393210/price/prices-20240201.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

43 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	161159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4325	-45	5	-1.03	416212880	95817	20.97	4370	4470	4290	5680	3060	4370	4344.07	0.00	-15263	4730	4550	4350	4170	3970	4640	4260	77	1310	500	2700	5	1	15356544	664	11.23	4.31	12	0.62	385.00	1003.00	9979	20230406	-56.66	3500	20230809	23.57	5020	-13.84	20240216	3930	10.05	20240201	29500	-85.34	20230406	3500	23.57	20230809	2.52	N	393210	500	76 억	0	N	N	N	N
3	20240229	151205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	-60	5	-1.37	392511770	90330	19.77	4370	4470	4290	5680	3060	4370	4345.31	0.00	-14630	4730	4550	4350	4170	3970	4640	4260	77	1310	500	2700	5	1	15356544	662	11.19	4.30	12	0.59	385.00	1003.00	9979	20230406	-56.81	3500	20230809	23.14	5020	-14.14	20240216	3930	9.67	20240201	29500	-85.39	20230406	3500	23.14	20230809	2.52	N	393210	500	76 억	0	N	N	N	N
4	20240229	141205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4300	-70	5	-1.60	368574840	84769	18.55	4370	4470	4290	5680	3060	4370	4347.99	0.00	-13908	4730	4550	4350	4170	3970	4640	4260	77	1310	500	2700	5	1	15356544	660	11.17	4.29	12	0.55	385.00	1003.00	9979	20230406	-56.91	3500	20230809	22.86	5020	-14.34	20240216	3930	9.41	20240201	29500	-85.42	20230406	3500	22.86	20230809	2.52	N	393210	500	76 억	0	N	N	N	N
5	20240229	131203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4330	-40	5	-0.92	316775040	72739	15.92	4370	4470	4290	5680	3060	4370	4354.95	0.00	-12667	4730	4550	4350	4170	3970	4640	4260	77	1310	500	2700	5	1	15356544	665	11.25	4.32	12	0.47	385.00	1003.00	9979	20230406	-56.61	3500	20230809	23.71	5020	-13.75	20240216	3930	10.18	20240201	29500	-85.32	20230406	3500	23.71	20230809	2.52	N	393210	500	76 억	0	N	N	N	N
6	20240229	121202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4315	-55	5	-1.26	288218090	66135	14.47	4370	4470	4290	5680	3060	4370	4358.03	0.00	-11336	4730	4550	4350	4170	3970	4640	4260	77	1310	500	2700	5	1	15356544	663	11.21	4.30	12	0.43	385.00	1003.00	9979	20230406	-56.76	3500	20230809	23.29	5020	-14.04	20240216	3930	9.80	20240201	29500	-85.37	20230406	3500	23.29	20230809	2.52	N	393210	500	76 억	0	N	N	N	N
7	20240229	111207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	-50	5	-1.14	271125505	62173	13.61	4370	4470	4290	5680	3060	4370	4360.82	0.00	-11217	4730	4550	4350	4170	3970	4640	4260	77	1310	500	2700	5	1	15356544	663	11.22	4.31	12	0.40	385.00	1003.00	9979	20230406	-56.71	3500	20230809	23.43	5020	-13.94	20240216	3930	9.92	20240201	29500	-85.36	20230406	3500	23.43	20230809	2.52	N	393210	500	76 억	0	N	N	N	N
8	20240229	101208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	-20	5	-0.46	219858165	50309	11.01	4370	4470	4310	5680	3060	4370	4370.16	0.00	-8838	4730	4550	4350	4170	3970	4640	4260	77	1310	500	2700	5	1	15356544	668	11.30	4.34	12	0.33	385.00	1003.00	9979	20230406	-56.41	3500	20230809	24.29	5020	-13.35	20240216	3930	10.69	20240201	29500	-85.25	20230406	3500	24.29	20230809	2.52	N	393210	500	76 억	0	N	N	N	N
9	20240229	091206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4345	-25	5	-0.57	68951440	15792	3.46	4370	4470	4310	5680	3060	4370	4366.23	0.00	-7660	4730	4550	4350	4170	3970	4640	4260	77	1310	500	2700	5	1	15356544	667	11.29	4.33	12	0.10	385.00	1003.00	9979	20230406	-56.46	3500	20230809	24.14	5020	-13.45	20240216	3930	10.56	20240201	29500	-85.27	20230406	3500	24.14	20230809	2.52	N	393210	500	76 억	0	N	N	N	N
10	20240228	161055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4370	200	2	4.80	1993175040	456443	363.59	4150	4530	4150	5420	2920	4170	4366.75	0.00	43485	4310	4240	4180	4110	4050	4210	4080	77	1250	500	2580	5	1	15356544	671	11.35	4.36	12	2.97	385.00	1003.00	9979	20230406	-56.21	3500	20230809	24.86	5020	-12.95	20240216	3930	11.20	20240201	29500	-85.19	20230406	3500	24.86	20230809	2.41	N	393210	500	76 억	0	N	N	N	N
11	20240228	151053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4385	215	2	5.16	1877007945	429824	342.39	4150	4530	4150	5420	2920	4170	4366.92	0.00	36112	4310	4240	4180	4110	4050	4210	4080	77	1250	500	2580	5	1	15356544	673	11.39	4.37	12	2.80	385.00	1003.00	9979	20230406	-56.06	3500	20230809	25.29	5020	-12.65	20240216	3930	11.58	20240201	29500	-85.14	20230406	3500	25.29	20230809	2.41	N	393210	500	76 억	0	N	N	N	N
12	20240228	141204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4465	295	2	7.07	1304114260	301288	240.00	4150	4480	4150	5420	2920	4170	4328.46	0.00	20025	4310	4240	4180	4110	4050	4210	4080	77	1250	500	2580	5	1	15356544	686	11.60	4.45	12	1.96	385.00	1003.00	9979	20230406	-55.26	3500	20230809	27.57	5020	-11.06	20240216	3930	13.61	20240201	29500	-84.86	20230406	3500	27.57	20230809	2.41	N	393210	500	76 억	0	N	N	N	N
13	20240228	131151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4320	150	2	3.60	876145290	203909	162.43	4150	4430	4150	5420	2920	4170	4296.75	0.00	-7916	4310	4240	4180	4110	4050	4210	4080	77	1250	500	2580	5	1	15356544	663	11.22	4.31	12	1.33	385.00	1003.00	9979	20230406	-56.71	3500	20230809	23.43	5020	-13.94	20240216	3930	9.92	20240201	29500	-85.36	20230406	3500	23.43	20230809	2.41	N	393210	500	76 억	0	N	N	N	N
14	20240228	121207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4265	95	2	2.28	831524825	193471	154.11	4150	4430	4150	5420	2920	4170	4297.93	0.00	-6829	4310	4240	4180	4110	4050	4210	4080	77	1250	500	2580	5	1	15356544	655	11.08	4.25	12	1.26	385.00	1003.00	9979	20230406	-57.26	3500	20230809	21.86	5020	-15.04	20240216	3930	8.52	20240201	29500	-85.54	20230406	3500	21.86	20230809	2.41	N	393210	500	76 억	0	N	N	N	N
15	20240228	111123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4265	95	2	2.28	610676195	142413	113.44	4150	4430	4150	5420	2920	4170	4288.06	0.00	-11467	4310	4240	4180	4110	4050	4210	4080	77	1250	500	2580	5	1	15356544	655	11.08	4.25	12	0.93	385.00	1003.00	9979	20230406	-57.26	3500	20230809	21.86	5020	-15.04	20240216	3930	8.52	20240201	29500	-85.54	20230406	3500	21.86	20230809	2.41	N	393210	500	76 억	0	N	N	N	N
16	20240228	101204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4215	45	2	1.08	145080820	34588	27.55	4150	4250	4150	5420	2920	4170	4194.54	0.00	-94	4310	4240	4180	4110	4050	4210	4080	77	1250	500	2580	5	1	15356544	647	10.95	4.20	12	0.23	385.00	1003.00	9979	20230406	-57.76	3500	20230809	20.43	5020	-16.04	20240216	3930	7.25	20240201	29500	-85.71	20230406	3500	20.43	20230809	2.41	N	393210	500	76 억	0	N	N	N	N
17	20240228	091208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4205	35	2	0.84	39070460	9297	7.41	4150	4235	4150	5420	2920	4170	4202.48	0.00	1110	4310	4240	4180	4110	4050	4210	4080	77	1250	500	2580	5	1	15356544	646	10.92	4.19	12	0.06	385.00	1003.00	9979	20230406	-57.86	3500	20230809	20.14	5020	-16.24	20240216	3930	7.00	20240201	29500	-85.75	20230406	3500	20.14	20230809	2.41	N	393210	500	76 억	0	N	N	N	N
18	20240227	161202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4170	-40	5	-0.95	519813910	124448	57.43	4235	4250	4120	5470	2950	4210	4176.99	0.00	-1963	4503	4356	4283	4136	4063	4320	4100	77	1260	500	2610	5	1	15356544	640	10.83	4.16	12	0.81	385.00	1003.00	9979	20230406	-58.21	3500	20230809	19.14	5020	-16.93	20240216	3930	6.11	20240201	29500	-85.86	20230406	3500	19.14	20230809	2.79	N	393210	500	76 억	0	N	N	N	N
19	20240227	151203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4165	-45	5	-1.07	508297115	121685	56.16	4235	4250	4120	5470	2950	4210	4177.16	0.00	-1534	4503	4356	4283	4136	4063	4320	4100	77	1260	500	2610	5	1	15356544	640	10.82	4.15	12	0.79	385.00	1003.00	9979	20230406	-58.26	3500	20230809	19.00	5020	-17.03	20240216	3930	5.98	20240201	29500	-85.88	20230406	3500	19.00	20230809	2.79	N	393210	500	76 억	0	N	N	N	N
20	20240227	141201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	-60	5	-1.43	404609220	96645	44.60	4235	4250	4135	5470	2950	4210	4186.55	0.00	-4612	4503	4356	4283	4136	4063	4320	4100	77	1260	500	2610	5	1	15356544	637	10.78	4.14	12	0.63	385.00	1003.00	9979	20230406	-58.41	3500	20230809	18.57	5020	-17.33	20240216	3930	5.60	20240201	29500	-85.93	20230406	3500	18.57	20230809	2.79	N	393210	500	76 억	0	N	N	N	N
21	20240227	131122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4190	-20	5	-0.48	375258705	89587	41.34	4235	4250	4135	5470	2950	4210	4188.76	0.00	-5209	4503	4356	4283	4136	4063	4320	4100	77	1260	500	2610	5	1	15356544	643	10.88	4.18	12	0.58	385.00	1003.00	9979	20230406	-58.01	3500	20230809	19.71	5020	-16.53	20240216	3930	6.62	20240201	29500	-85.80	20230406	3500	19.71	20230809	2.79	N	393210	500	76 억	0	N	N	N	N
22	20240227	121203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4185	-25	5	-0.59	358428615	85548	39.48	4235	4250	4135	5470	2950	4210	4189.80	0.00	-5518	4503	4356	4283	4136	4063	4320	4100	77	1260	500	2610	5	1	15356544	643	10.87	4.17	12	0.56	385.00	1003.00	9979	20230406	-58.06	3500	20230809	19.57	5020	-16.63	20240216	3930	6.49	20240201	29500	-85.81	20230406	3500	19.57	20230809	2.79	N	393210	500	76 억	0	N	N	N	N
23	20240227	111205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4175	-35	5	-0.83	293481125	69950	32.28	4235	4250	4135	5470	2950	4210	4195.58	0.00	-7682	4503	4356	4283	4136	4063	4320	4100	77	1260	500	2610	5	1	15356544	641	10.84	4.16	12	0.46	385.00	1003.00	9979	20230406	-58.16	3500	20230809	19.29	5020	-16.83	20240216	3930	6.23	20240201	29500	-85.85	20230406	3500	19.29	20230809	2.79	N	393210	500	76 억	0	N	N	N	N
24	20240227	101158	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4205	-5	5	-0.12	211364910	50270	23.20	4235	4250	4180	5470	2950	4210	4204.59	0.00	-11593	4503	4356	4283	4136	4063	4320	4100	77	1260	500	2610	5	1	15356544	646	10.92	4.19	12	0.33	385.00	1003.00	9979	20230406	-57.86	3500	20230809	20.14	5020	-16.24	20240216	3930	7.00	20240201	29500	-85.75	20230406	3500	20.14	20230809	2.79	N	393210	500	76 억	0	N	N	N	N
25	20240227	091203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4210	0	3	0.00	48613630	11513	5.31	4235	4250	4210	5470	2950	4210	4222.50	0.00	-3714	4503	4356	4283	4136	4063	4320	4100	77	1260	500	2610	5	1	15356544	647	10.94	4.20	12	0.07	385.00	1003.00	9979	20230406	-57.81	3500	20230809	20.29	5020	-16.14	20240216	3930	7.12	20240201	29500	-85.73	20230406	3500	20.29	20230809	2.79	N	393210	500	76 억	0	N	N	N	N
26	20240226	161157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4210	-140	5	-3.22	907659965	212090	36.47	4385	4430	4210	5650	3045	4350	4280.06	0.00	-48517	4663	4506	4363	4206	4063	4500	4200	77	1300	500	2690	5	1	15356544	647	10.94	4.20	12	1.38	385.00	1003.00	9979	20230406	-57.81	3500	20230809	20.29	5020	-16.14	20240216	3930	7.12	20240201	29500	-85.73	20230406	3500	20.29	20230809	2.91	N	393210	500	76 억	0	N	N	N	N
27	20240226	151149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4220	-130	5	-2.99	854251915	199413	34.29	4385	4430	4210	5650	3045	4350	4283.83	0.00	-45231	4663	4506	4363	4206	4063	4500	4200	77	1300	500	2690	5	1	15356544	648	10.96	4.21	12	1.30	385.00	1003.00	9979	20230406	-57.71	3500	20230809	20.57	5020	-15.94	20240216	3930	7.38	20240201	29500	-85.69	20230406	3500	20.57	20230809	2.91	N	393210	500	76 억	0	N	N	N	N
28	20240226	141155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4240	-110	5	-2.53	719376990	167455	28.79	4385	4430	4230	5650	3045	4350	4295.94	0.00	-42094	4663	4506	4363	4206	4063	4500	4200	77	1300	500	2690	5	1	15356544	651	11.01	4.23	12	1.09	385.00	1003.00	9979	20230406	-57.51	3500	20230809	21.14	5020	-15.54	20240216	3930	7.89	20240201	29500	-85.63	20230406	3500	21.14	20230809	2.91	N	393210	500	76 억	0	N	N	N	N
29	20240226	131147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4295	-55	5	-1.26	646497900	150281	25.84	4385	4430	4230	5650	3045	4350	4301.93	0.00	-36463	4663	4506	4363	4206	4063	4500	4200	77	1300	500	2690	5	1	15356544	660	11.16	4.28	12	0.98	385.00	1003.00	9979	20230406	-56.96	3500	20230809	22.71	5020	-14.44	20240216	3930	9.29	20240201	29500	-85.44	20230406	3500	22.71	20230809	2.91	N	393210	500	76 억	0	N	N	N	N
30	20240226	121148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4265	-85	5	-1.95	535023925	124192	21.35	4385	4430	4230	5650	3045	4350	4308.04	0.00	-33706	4663	4506	4363	4206	4063	4500	4200	77	1300	500	2690	5	1	15356544	655	11.08	4.25	12	0.81	385.00	1003.00	9979	20230406	-57.26	3500	20230809	21.86	5020	-15.04	20240216	3930	8.52	20240201	29500	-85.54	20230406	3500	21.86	20230809	2.91	N	393210	500	76 억	0	N	N	N	N
31	20240226	111145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4240	-110	5	-2.53	487065150	112915	19.41	4385	4430	4235	5650	3045	4350	4313.56	0.00	-32012	4663	4506	4363	4206	4063	4500	4200	77	1300	500	2690	5	1	15356544	651	11.01	4.23	12	0.74	385.00	1003.00	9979	20230406	-57.51	3500	20230809	21.14	5020	-15.54	20240216	3930	7.89	20240201	29500	-85.63	20230406	3500	21.14	20230809	2.91	N	393210	500	76 억	0	N	N	N	N
32	20240226	101141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4295	-55	5	-1.26	335417460	77357	13.30	4385	4430	4270	5650	3045	4350	4335.97	0.00	-15860	4663	4506	4363	4206	4063	4500	4200	77	1300	500	2690	5	1	15356544	660	11.16	4.28	12	0.50	385.00	1003.00	9979	20230406	-56.96	3500	20230809	22.71	5020	-14.44	20240216	3930	9.29	20240201	29500	-85.44	20230406	3500	22.71	20230809	2.91	N	393210	500	76 억	0	N	N	N	N
33	20240226	091140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4365	15	2	0.34	100772105	22998	3.95	4385	4430	4350	5650	3045	4350	4381.78	0.00	-3800	4663	4506	4363	4206	4063	4500	4200	77	1300	500	2690	5	1	15356544	670	11.34	4.35	12	0.15	385.00	1003.00	9979	20230406	-56.26	3500	20230809	24.71	5020	-13.05	20240216	3930	11.07	20240201	29500	-85.20	20230406	3500	24.71	20230809	2.91	N	393210	500	76 억	0	N	N	N	N
34	20240223	161142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	0	3	0.00	2524372130	576214	164.20	4350	4520	4220	5650	3045	4350	4380.99	0.00	8730	4616	4482	4381	4247	4146	4432	4197	77	1300	500	2690	5	1	15356544	668	11.30	4.34	12	3.75	385.00	1003.00	9979	20230406	-56.41	3500	20230809	24.29	5020	-13.35	20240216	3930	10.69	20240201	29500	-85.25	20230406	3500	24.29	20230809	2.73	N	393210	500	76 억	0	N	N	N	N
35	20240223	151134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	0	3	0.00	2475738200	565007	161.00	4350	4520	4220	5650	3045	4350	4381.78	0.00	10574	4616	4482	4381	4247	4146	4432	4197	77	1300	500	2690	5	1	15356544	668	11.30	4.34	12	3.68	385.00	1003.00	9979	20230406	-56.41	3500	20230809	24.29	5020	-13.35	20240216	3930	10.69	20240201	29500	-85.25	20230406	3500	24.29	20230809	2.73	N	393210	500	76 억	0	N	N	N	N
36	20240223	141134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4410	60	2	1.38	2128277245	485445	138.33	4350	4520	4220	5650	3045	4350	4384.18	0.00	2610	4616	4482	4381	4247	4146	4432	4197	77	1300	500	2690	5	1	15356544	677	11.45	4.40	12	3.16	385.00	1003.00	9979	20230406	-55.81	3500	20230809	26.00	5020	-12.15	20240216	3930	12.21	20240201	29500	-85.05	20230406	3500	26.00	20230809	2.73	N	393210	500	76 억	0	N	N	N	N
37	20240223	131134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	-10	5	-0.23	1187608840	274083	78.10	4350	4450	4220	5650	3045	4350	4333.03	0.00	2580	4616	4482	4381	4247	4146	4432	4197	77	1300	500	2690	5	1	15356544	666	11.27	4.33	12	1.78	385.00	1003.00	9979	20230406	-56.51	3500	20230809	24.00	5020	-13.55	20240216	3930	10.43	20240201	29500	-85.29	20230406	3500	24.00	20230809	2.73	N	393210	500	76 억	0	N	N	N	N
38	20240223	121137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4360	10	2	0.23	1076751375	248537	70.82	4350	4450	4220	5650	3045	4350	4332.36	0.00	4578	4616	4482	4381	4247	4146	4432	4197	77	1300	500	2690	5	1	15356544	670	11.32	4.35	12	1.62	385.00	1003.00	9979	20230406	-56.31	3500	20230809	24.57	5020	-13.15	20240216	3930	10.94	20240201	29500	-85.22	20230406	3500	24.57	20230809	2.73	N	393210	500	76 억	0	N	N	N	N
39	20240223	111121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4370	20	2	0.46	680912340	158469	45.16	4350	4385	4220	5650	3045	4350	4296.82	0.00	14157	4616	4482	4381	4247	4146	4432	4197	77	1300	500	2690	5	1	15356544	671	11.35	4.36	12	1.03	385.00	1003.00	9979	20230406	-56.21	3500	20230809	24.86	5020	-12.95	20240216	3930	11.20	20240201	29500	-85.19	20230406	3500	24.86	20230809	2.73	N	393210	500	76 억	0	N	N	N	N
40	20240223	101129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4335	-15	5	-0.34	518188110	120932	34.46	4350	4380	4220	5650	3045	4350	4284.95	0.00	3729	4616	4482	4381	4247	4146	4432	4197	77	1300	500	2690	5	1	15356544	666	11.26	4.32	12	0.79	385.00	1003.00	9979	20230406	-56.56	3500	20230809	23.86	5020	-13.65	20240216	3930	10.31	20240201	29500	-85.31	20230406	3500	23.86	20230809	2.73	N	393210	500	76 억	0	N	N	N	N
41	20240223	091132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4295	-55	5	-1.26	234055035	54350	15.49	4350	4380	4255	5650	3045	4350	4306.44	0.00	1873	4616	4482	4381	4247	4146	4432	4197	77	1300	500	2690	5	1	15356544	660	11.16	4.28	12	0.35	385.00	1003.00	9979	20230406	-56.96	3500	20230809	22.71	5020	-14.44	20240216	3930	9.29	20240201	29500	-85.44	20230406	3500	22.71	20230809	2.73	N	393210	500	76 억	0	N	N	N	N
42	20240222	161118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	10	2	0.23	1528523430	348230	69.66	4445	4515	4280	5640	3040	4340	4389.42	0.00	938	4913	4626	4463	4176	4013	4545	4095	77	1300	500	2690	5	1	15356544	668	11.30	4.34	12	2.27	385.00	1003.00	9979	20230406	-56.41	3500	20230809	24.29	5020	-13.35	20240216	3930	10.69	20240201	29500	-85.25	20230406	3500	24.29	20230809	2.74	N	393210	500	76 억	0	N	N	N	N
43	20240222	151127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4350	10	2	0.23	1480026610	337080	67.43	4445	4515	4280	5640	3040	4340	4390.73	0.00	2421	4913	4626	4463	4176	4013	4545	4095	77	1300	500	2690	5	1	15356544	668	11.30	4.34	12	2.20	385.00	1003.00	9979	20230406	-56.41	3500	20230809	24.29	5020	-13.35	20240216	3930	10.69	20240201	29500	-85.25	20230406	3500	24.29	20230809	2.74	N	393210	500	76 억	0	N	N	N	N
44	20240222	141125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4385	45	2	1.04	1314409680	298991	59.81	4445	4515	4280	5640	3040	4340	4396.15	0.00	464	4913	4626	4463	4176	4013	4545	4095	77	1300	500	2690	5	1	15356544	673	11.39	4.37	12	1.95	385.00	1003.00	9979	20230406	-56.06	3500	20230809	25.29	5020	-12.65	20240216	3930	11.58	20240201	29500	-85.14	20230406	3500	25.29	20230809	2.74	N	393210	500	76 억	0	N	N	N	N
45	20240222	131110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4345	5	2	0.12	1103832170	251030	50.22	4445	4515	4280	5640	3040	4340	4397.21	0.00	709	4913	4626	4463	4176	4013	4545	4095	77	1300	500	2690	5	1	15356544	667	11.29	4.33	12	1.63	385.00	1003.00	9979	20230406	-56.46	3500	20230809	24.14	5020	-13.45	20240216	3930	10.56	20240201	29500	-85.27	20230406	3500	24.14	20230809	2.74	N	393210	500	76 억	0	N	N	N	N
46	20240222	121120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	0	3	0.00	965174925	218926	43.79	4445	4515	4300	5640	3040	4340	4408.68	0.00	4227	4913	4626	4463	4176	4013	4545	4095	77	1300	500	2690	5	1	15356544	666	11.27	4.33	12	1.43	385.00	1003.00	9979	20230406	-56.51	3500	20230809	24.00	5020	-13.55	20240216	3930	10.43	20240201	29500	-85.29	20230406	3500	24.00	20230809	2.74	N	393210	500	76 억	0	N	N	N	N
47	20240222	111120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4395	55	2	1.27	744728405	168060	33.62	4445	4515	4345	5640	3040	4340	4431.32	0.00	13821	4913	4626	4463	4176	4013	4545	4095	77	1300	500	2690	5	1	15356544	675	11.42	4.38	12	1.09	385.00	1003.00	9979	20230406	-55.96	3500	20230809	25.57	5020	-12.45	20240216	3930	11.83	20240201	29500	-85.10	20230406	3500	25.57	20230809	2.74	N	393210	500	76 억	0	N	N	N	N
48	20240222	101110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4345	5	2	0.12	635561910	143053	28.62	4445	4515	4345	5640	3040	4340	4442.84	0.00	16555	4913	4626	4463	4176	4013	4545	4095	77	1300	500	2690	5	1	15356544	667	11.29	4.33	12	0.93	385.00	1003.00	9979	20230406	-56.46	3500	20230809	24.14	5020	-13.45	20240216	3930	10.56	20240201	29500	-85.27	20230406	3500	24.14	20230809	2.74	N	393210	500	76 억	0	N	N	N	N
49	20240222	091130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4455	115	2	2.65	414598465	92656	18.53	4445	4515	4400	5640	3040	4340	4474.60	0.00	23420	4913	4626	4463	4176	4013	4545	4095	77	1300	500	2690	5	1	15356544	684	11.57	4.44	12	0.60	385.00	1003.00	9979	20230406	-55.36	3500	20230809	27.29	5020	-11.25	20240216	3930	13.36	20240201	29500	-84.90	20230406	3500	27.29	20230809	2.74	N	393210	500	76 억	0	N	N	N	N
50	20240221	161115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4340	-160	5	-3.56	2204331125	490606	90.49	4510	4750	4300	5850	3150	4500	4494.23	0.10	-42082	4740	4620	4520	4400	4300	4570	4350	77	1350	500	2790	5	1	15356544	666	11.27	4.33	12	3.19	385.00	1003.00	9979	20230406	-56.51	3500	20230809	24.00	5020	-13.55	20240216	3930	10.43	20240201	29500	-85.29	20230406	3500	24.00	20230809	1.98	N	393210	500	76 억	15669	N	N	N	N
51	20240221	151106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4310	-190	5	-4.22	2142302970	476324	87.86	4510	4750	4300	5850	3150	4500	4497.57	0.10	-44492	4740	4620	4520	4400	4300	4570	4350	77	1350	500	2790	5	1	15356544	662	11.19	4.30	12	3.10	385.00	1003.00	9979	20230406	-56.81	3500	20230809	23.14	5020	-14.14	20240216	3930	9.67	20240201	29500	-85.39	20230406	3500	23.14	20230809	1.98	N	393210	500	76 억	15669	N	N	N	N
52	20240221	141103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4410	-90	5	-2.00	1685666320	371406	68.51	4510	4750	4410	5850	3150	4500	4538.66	0.10	-62380	4740	4620	4520	4400	4300	4570	4350	77	1350	500	2790	5	1	15356544	677	11.45	4.40	12	2.42	385.00	1003.00	9979	20230406	-55.81	3500	20230809	26.00	5020	-12.15	20240216	3930	12.21	20240201	29500	-85.05	20230406	3500	26.00	20230809	1.98	N	393210	500	76 억	15669	N	N	N	N
53	20240221	131104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4460	-40	5	-0.89	1555081075	341924	63.07	4510	4750	4425	5850	3150	4500	4548.10	0.10	-59810	4740	4620	4520	4400	4300	4570	4350	77	1350	500	2790	5	1	15356544	685	11.58	4.45	12	2.23	385.00	1003.00	9979	20230406	-55.31	3500	20230809	27.43	5020	-11.16	20240216	3930	13.49	20240201	29500	-84.88	20230406	3500	27.43	20230809	1.98	N	393210	500	76 억	15669	N	N	N	N
54	20240221	121109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4470	-30	5	-0.67	1398050040	306657	56.56	4510	4750	4460	5850	3150	4500	4559.10	0.10	-51861	4740	4620	4520	4400	4300	4570	4350	77	1350	500	2790	5	1	15356544	686	11.61	4.46	12	2.00	385.00	1003.00	9979	20230406	-55.21	3500	20230809	27.71	5020	-10.96	20240216	3930	13.74	20240201	29500	-84.85	20230406	3500	27.71	20230809	1.98	N	393210	500	76 억	15669	N	N	N	N
55	20240221	111114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4505	5	2	0.11	1250755380	273793	50.50	4510	4750	4460	5850	3150	4500	4568.38	0.10	-42210	4740	4620	4520	4400	4300	4570	4350	77	1350	500	2790	5	1	15356544	692	11.70	4.49	12	1.78	385.00	1003.00	9979	20230406	-54.86	3500	20230809	28.71	5020	-10.26	20240216	3930	14.63	20240201	29500	-84.73	20230406	3500	28.71	20230809	1.98	N	393210	500	76 억	15669	N	N	N	N
56	20240221	101103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4495	-5	5	-0.11	1044404475	228149	42.08	4510	4750	4460	5850	3150	4500	4577.90	0.10	-38580	4740	4620	4520	4400	4300	4570	4350	77	1350	500	2790	5	1	15356544	690	11.68	4.48	12	1.49	385.00	1003.00	9979	20230406	-54.96	3500	20230809	28.43	5020	-10.46	20240216	3930	14.38	20240201	29500	-84.76	20230406	3500	28.43	20230809	1.98	N	393210	500	76 억	15669	N	N	N	N
57	20240221	091106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4595	95	2	2.11	450627165	97392	17.96	4510	4750	4460	5850	3150	4500	4627.61	0.10	-10923	4740	4620	4520	4400	4300	4570	4350	77	1350	500	2790	5	1	15356544	706	11.94	4.58	12	0.63	385.00	1003.00	9979	20230406	-53.95	3500	20230809	31.29	5020	-8.47	20240216	3930	16.92	20240201	29500	-84.42	20230406	3500	31.29	20230809	1.98	N	393210	500	76 억	15669	N	N	N	N
58	20240220	161059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4500	-30	5	-0.66	2431982285	537962	22.64	4580	4640	4420	5880	3175	4530	4520.71	0.00	30764	5126	4827	4651	4352	4176	4740	4265	77	1350	500	2800	5	1	15356544	691	11.69	4.49	12	3.50	385.00	1003.00	9979	20230406	-54.91	3500	20230809	28.57	5020	-10.36	20240216	3930	14.50	20240201	29500	-84.75	20230406	3500	28.57	20230809	1.85	N	393210	500	76 억	0	N	N	N	N
59	20240220	151057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4475	-55	5	-1.21	2364795340	522968	22.01	4580	4640	4420	5880	3175	4530	4521.84	0.00	31900	5126	4827	4651	4352	4176	4740	4265	77	1350	500	2800	5	1	15356544	687	11.62	4.46	12	3.41	385.00	1003.00	9979	20230406	-55.16	3500	20230809	27.86	5020	-10.86	20240216	3930	13.87	20240201	29500	-84.83	20230406	3500	27.86	20230809	1.85	N	393210	500	76 억	0	N	N	N	N
60	20240220	141052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4475	-55	5	-1.21	2203225455	486738	20.49	4580	4640	4420	5880	3175	4530	4526.50	0.00	34097	5126	4827	4651	4352	4176	4740	4265	77	1350	500	2800	5	1	15356544	687	11.62	4.46	12	3.17	385.00	1003.00	9979	20230406	-55.16	3500	20230809	27.86	5020	-10.86	20240216	3930	13.87	20240201	29500	-84.83	20230406	3500	27.86	20230809	1.85	N	393210	500	76 억	0	N	N	N	N
61	20240220	131058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4495	-35	5	-0.77	1978928750	436675	18.38	4580	4640	4420	5880	3175	4530	4531.82	0.00	34869	5126	4827	4651	4352	4176	4740	4265	77	1350	500	2800	5	1	15356544	690	11.68	4.48	12	2.84	385.00	1003.00	9979	20230406	-54.96	3500	20230809	28.43	5020	-10.46	20240216	3930	14.38	20240201	29500	-84.76	20230406	3500	28.43	20230809	1.85	N	393210	500	76 억	0	N	N	N	N
62	20240220	121048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4545	15	2	0.33	1781032380	392890	16.54	4580	4640	4420	5880	3175	4530	4533.18	0.00	38552	5126	4827	4651	4352	4176	4740	4265	77	1350	500	2800	5	1	15356544	698	11.81	4.53	12	2.56	385.00	1003.00	9979	20230406	-54.45	3500	20230809	29.86	5020	-9.46	20240216	3930	15.65	20240201	29500	-84.59	20230406	3500	29.86	20230809	1.85	N	393210	500	76 억	0	N	N	N	N
63	20240220	111053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4600	70	2	1.55	1526357710	337034	14.19	4580	4640	4420	5880	3175	4530	4528.79	0.00	47052	5126	4827	4651	4352	4176	4740	4265	77	1350	500	2800	5	1	15356544	706	11.95	4.59	12	2.19	385.00	1003.00	9979	20230406	-53.90	3500	20230809	31.43	5020	-8.37	20240216	3930	17.05	20240201	29500	-84.41	20230406	3500	31.43	20230809	1.85	N	393210	500	76 억	0	N	N	N	N
64	20240220	101047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4505	-25	5	-0.55	1179702235	260970	10.98	4580	4640	4420	5880	3175	4530	4520.37	0.00	40644	5126	4827	4651	4352	4176	4740	4265	77	1350	500	2800	5	1	15356544	692	11.70	4.49	12	1.70	385.00	1003.00	9979	20230406	-54.86	3500	20230809	28.71	5020	-10.26	20240216	3930	14.63	20240201	29500	-84.73	20230406	3500	28.71	20230809	1.85	N	393210	500	76 억	0	N	N	N	N
65	20240220	091106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4595	65	2	1.43	443521655	96496	4.06	4580	4640	4550	5880	3175	4530	4597.79	0.00	-10191	5126	4827	4651	4352	4176	4740	4265	77	1350	500	2800	5	1	15356544	706	11.94	4.58	12	0.63	385.00	1003.00	9979	20230406	-53.95	3500	20230809	31.29	5020	-8.47	20240216	3930	16.92	20240201	29500	-84.42	20230406	3500	31.29	20230809	1.85	N	393210	500	76 억	0	N	N	N	N
66	20240219	161101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4530	60	2	1.34	11063326755	2361941	25.81	4635	4950	4475	5810	3130	4470	4685.70	0.00	54199	5416	4942	4546	4072	3676	5180	4310	77	1340	500	2770	5	1	15356544	696	11.77	4.52	12	15.38	385.00	1003.00	9979	20230406	-54.60	3500	20230809	29.43	5020	-9.76	20240216	3930	15.27	20240201	29500	-84.64	20230406	3500	29.43	20230809	1.83	N	393210	500	76 억	0	N	N	N	N
67	20240219	151104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4535	65	2	1.45	10930568950	2332633	25.49	4635	4950	4475	5810	3130	4470	4687.63	0.00	58239	5416	4942	4546	4072	3676	5180	4310	77	1340	500	2770	5	1	15356544	696	11.78	4.52	12	15.19	385.00	1003.00	9979	20230406	-54.55	3500	20230809	29.57	5020	-9.66	20240216	3930	15.39	20240201	29500	-84.63	20230406	3500	29.57	20230809	1.83	N	393210	500	76 억	0	N	N	N	N
68	20240219	141103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4500	30	2	0.67	10508426130	2239352	24.47	4635	4950	4475	5810	3130	4470	4694.43	0.00	46950	5416	4942	4546	4072	3676	5180	4310	77	1340	500	2770	5	1	15356544	691	11.69	4.49	12	14.58	385.00	1003.00	9979	20230406	-54.91	3500	20230809	28.57	5020	-10.36	20240216	3930	14.50	20240201	29500	-84.75	20230406	3500	28.57	20230809	1.83	N	393210	500	76 억	0	N	N	N	N
69	20240219	131101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4550	80	2	1.79	9979841015	2122545	23.19	4635	4950	4505	5810	3130	4470	4703.82	0.00	57272	5416	4942	4546	4072	3676	5180	4310	77	1340	500	2770	5	1	15356544	699	11.82	4.54	12	13.82	385.00	1003.00	9979	20230406	-54.40	3500	20230809	30.00	5020	-9.36	20240216	3930	15.78	20240201	29500	-84.58	20230406	3500	30.00	20230809	1.83	N	393210	500	76 억	0	N	N	N	N
70	20240219	121100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4620	150	2	3.36	9407412405	1997783	21.83	4635	4950	4505	5810	3130	4470	4711.11	0.00	47989	5416	4942	4546	4072	3676	5180	4310	77	1340	500	2770	5	1	15356544	709	12.00	4.61	12	13.01	385.00	1003.00	9979	20230406	-53.70	3500	20230809	32.00	5020	-7.97	20240216	3930	17.56	20240201	29500	-84.34	20230406	3500	32.00	20230809	1.83	N	393210	500	76 억	0	N	N	N	N
71	20240219	111056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4765	295	2	6.60	8725932460	1851620	20.23	4635	4950	4505	5810	3130	4470	4714.99	0.00	36527	5416	4942	4546	4072	3676	5180	4310	77	1340	500	2770	5	1	15356544	732	12.38	4.75	12	12.06	385.00	1003.00	9979	20230406	-52.25	3500	20230809	36.14	5020	-5.08	20240216	3930	21.25	20240201	29500	-83.85	20230406	3500	36.14	20230809	1.83	N	393210	500	76 억	0	N	N	N	N
72	20240219	101052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4565	95	2	2.13	6834276810	1449777	15.84	4635	4950	4505	5810	3130	4470	4717.11	0.00	-57484	5416	4942	4546	4072	3676	5180	4310	77	1340	500	2770	5	1	15356544	701	11.86	4.55	12	9.44	385.00	1003.00	9979	20230406	-54.25	3500	20230809	30.43	5020	-9.06	20240216	3930	16.16	20240201	29500	-84.53	20230406	3500	30.43	20230809	1.83	N	393210	500	76 억	0	N	N	N	N
73	20240219	091054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4670	200	2	4.47	4166518840	879120	9.61	4635	4950	4585	5810	3130	4470	4745.09	0.00	-58195	5416	4942	4546	4072	3676	5180	4310	77	1340	500	2770	5	1	15356544	717	12.13	4.66	12	5.72	385.00	1003.00	9979	20230406	-53.20	3500	20230809	33.43	5020	-6.97	20240216	3930	18.83	20240201	29500	-84.17	20230406	3500	33.43	20230809	1.83	N	393210	500	76 억	0	N	N	N	N
74	20240216	161044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4470	360	2	8.76	43034692365	9097682	13545.07	4180	5020	4150	5340	2880	4110	4730.66	0.00	-42300	4176	4142	4086	4052	3996	4160	4070	77	1230	500	2540	5	1	15356544	686	11.61	4.46	12	59.24	385.00	1003.00	9979	20230406	-55.21	3500	20230809	27.71	5020	-10.96	20240216	3930	13.74	20240201	29500	-84.85	20230406	3500	27.71	20230809	1.85	N	393210	500	76 억	0	N	N	N	N
75	20240216	151054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4415	305	2	7.42	42492417605	8975939	13363.81	4180	5020	4150	5340	2880	4110	4734.04	0.00	-43104	4176	4142	4086	4052	3996	4160	4070	77	1230	500	2540	5	1	15356544	678	11.47	4.40	12	58.45	385.00	1003.00	9979	20230406	-55.76	3500	20230809	26.14	5020	-12.05	20240216	3930	12.34	20240201	29500	-85.03	20230406	3500	26.14	20230809	1.85	N	393210	500	76 억	0	N	N	N	N
76	20240216	141057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4485	375	2	9.12	41113250515	8665596	12901.76	4180	5020	4150	5340	2880	4110	4744.42	0.00	-84981	4176	4142	4086	4052	3996	4160	4070	77	1230	500	2540	5	1	15356544	689	11.65	4.47	12	56.43	385.00	1003.00	9979	20230406	-55.06	3500	20230809	28.14	5020	-10.66	20240216	3930	14.12	20240201	29500	-84.80	20230406	3500	28.14	20230809	1.85	N	393210	500	76 억	0	N	N	N	N
77	20240216	131050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4515	405	2	9.85	39376261465	8277213	12323.52	4180	5020	4150	5340	2880	4110	4757.19	0.00	-96887	4176	4142	4086	4052	3996	4160	4070	77	1230	500	2540	5	1	15356544	693	11.73	4.50	12	53.90	385.00	1003.00	9979	20230406	-54.75	3500	20230809	29.00	5020	-10.06	20240216	3930	14.89	20240201	29500	-84.69	20230406	3500	29.00	20230809	1.85	N	393210	500	76 억	0	N	N	N	N
78	20240216	121055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4805	695	2	16.91	32770710805	6850563	10199.45	4180	5020	4150	5340	2880	4110	4783.65	0.00	-117426	4176	4142	4086	4052	3996	4160	4070	77	1230	500	2540	5	1	15356544	738	12.48	4.79	12	44.61	385.00	1003.00	9979	20230406	-51.85	3500	20230809	37.29	5020	-4.28	20240216	3930	22.26	20240201	29500	-83.71	20230406	3500	37.29	20230809	1.85	N	393210	500	76 억	0	N	N	N	N
79	20240216	111101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4815	705	2	17.15	18796244865	3967034	5906.31	4180	4995	4150	5340	2880	4110	4738.11	0.00	-94380	4176	4142	4086	4052	3996	4160	4070	77	1230	500	2540	5	1	15356544	739	12.51	4.80	12	25.83	385.00	1003.00	9979	20230406	-51.75	3500	20230809	37.57	5000	-3.70	20240108	3930	22.52	20240201	29500	-83.68	20230406	3500	37.57	20230809	1.85	N	393210	500	76 억	0	N	N	N	N
80	20240216	091048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4150	40	2	0.97	100806840	24123	35.92	4180	4215	4150	5340	2880	4110	4178.87	0.00	3730	4176	4142	4086	4052	3996	4160	4070	77	1230	500	2540	5	1	15356544	637	10.78	4.14	12	0.16	385.00	1003.00	9979	20230406	-58.41	3500	20230809	18.57	5000	-17.00	20240108	3930	5.60	20240201	29500	-85.93	20230406	3500	18.57	20230809	1.85	N	393210	500	76 억	0	N	N	N	N
81	20240215	161044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4110	60	2	1.48	267865635	65477	119.24	4050	4120	4030	5260	2835	4050	4090.98	0.00	11133	4146	4097	4016	3967	3886	4122	3992	77	1210	500	2510	5	1	15356544	631	10.68	4.10	12	0.43	385.00	1003.00	9979	20230406	-58.81	3500	20230809	17.43	5000	-17.80	20240108	3930	4.58	20240201	29500	-86.07	20230406	3500	17.43	20230809	1.94	N	393210	500	76 억	0	N	N	N	N
82	20240215	151050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4090	40	2	0.99	249390670	60975	111.04	4050	4120	4030	5260	2835	4050	4090.05	0.00	11232	4146	4097	4016	3967	3886	4122	3992	77	1210	500	2510	5	1	15356544	628	10.62	4.08	12	0.40	385.00	1003.00	9979	20230406	-59.01	3500	20230809	16.86	5000	-18.20	20240108	3930	4.07	20240201	29500	-86.14	20230406	3500	16.86	20230809	1.94	N	393210	500	76 억	0	N	N	N	N
83	20240215	141043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4105	55	2	1.36	222927610	54506	99.26	4050	4120	4030	5260	2835	4050	4089.96	0.00	11394	4146	4097	4016	3967	3886	4122	3992	77	1210	500	2510	5	1	15356544	630	10.66	4.09	12	0.35	385.00	1003.00	9979	20230406	-58.86	3500	20230809	17.29	5000	-17.90	20240108	3930	4.45	20240201	29500	-86.08	20230406	3500	17.29	20230809	1.94	N	393210	500	76 억	0	N	N	N	N
84	20240215	131010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4085	35	2	0.86	195417205	47776	87.00	4050	4120	4030	5260	2835	4050	4090.28	0.00	10986	4146	4097	4016	3967	3886	4122	3992	77	1210	500	2510	5	1	15356544	627	10.61	4.07	12	0.31	385.00	1003.00	9979	20230406	-59.06	3500	20230809	16.71	5000	-18.30	20240108	3930	3.94	20240201	29500	-86.15	20230406	3500	16.71	20230809	1.94	N	393210	500	76 억	0	N	N	N	N
85	20240215	121044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4100	50	2	1.23	161823160	39581	72.08	4050	4110	4030	5260	2835	4050	4088.41	0.00	10950	4146	4097	4016	3967	3886	4122	3992	77	1210	500	2510	5	1	15356544	630	10.65	4.09	12	0.26	385.00	1003.00	9979	20230406	-58.91	3500	20230809	17.14	5000	-18.00	20240108	3930	4.33	20240201	29500	-86.10	20230406	3500	17.14	20230809	1.94	N	393210	500	76 억	0	N	N	N	N
86	20240215	111035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4080	30	2	0.74	160098200	39159	71.31	4050	4110	4030	5260	2835	4050	4088.41	0.00	10960	4146	4097	4016	3967	3886	4122	3992	77	1210	500	2510	5	1	15356544	627	10.60	4.07	12	0.25	385.00	1003.00	9979	20230406	-59.11	3500	20230809	16.57	5000	-18.40	20240108	3930	3.82	20240201	29500	-86.17	20230406	3500	16.57	20230809	1.94	N	393210	500	76 억	0	N	N	N	N
87	20240215	091040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4110	60	2	1.48	39797105	9765	17.78	4050	4110	4030	5260	2835	4050	4075.48	0.00	5931	4146	4097	4016	3967	3886	4122	3992	77	1210	500	2510	5	1	15356544	631	10.68	4.10	12	0.06	385.00	1003.00	9979	20230406	-58.81	3500	20230809	17.43	5000	-17.80	20240108	3930	4.58	20240201	29500	-86.07	20230406	3500	17.43	20230809	1.94	N	393210	500	76 억	0	N	N	N	N
88	20240214	161031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	10	2	0.25	218634300	54485	67.46	3940	4065	3935	5250	2830	4040	4012.40	0.00	11162	4136	4087	4056	4007	3976	4072	3992	77	1210	500	2500	5	1	15356544	622	10.52	4.04	12	0.35	385.00	1003.00	9979	20230406	-59.41	3500	20230809	15.71	5000	-19.00	20240108	3930	3.05	20240201	29500	-86.27	20230406	3500	15.71	20230809	1.95	N	393210	500	76 억	0	N	N	N	N
89	20240214	151034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	0	3	0.00	210089405	52375	64.85	3940	4065	3935	5250	2830	4040	4011.25	0.00	11150	4136	4087	4056	4007	3976	4072	3992	77	1210	500	2500	5	1	15356544	620	10.49	4.03	12	0.34	385.00	1003.00	9979	20230406	-59.51	3500	20230809	15.43	5000	-19.20	20240108	3930	2.80	20240201	29500	-86.31	20230406	3500	15.43	20230809	1.95	N	393210	500	76 억	0	N	N	N	N
90	20240214	141028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	15	2	0.37	177429250	44301	54.85	3940	4065	3935	5250	2830	4040	4005.08	0.00	7885	4136	4087	4056	4007	3976	4072	3992	77	1210	500	2500	5	1	15356544	623	10.53	4.04	12	0.29	385.00	1003.00	9979	20230406	-59.36	3500	20230809	15.86	5000	-18.90	20240108	3930	3.18	20240201	29500	-86.25	20230406	3500	15.86	20230809	1.95	N	393210	500	76 억	0	N	N	N	N
91	20240214	131032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4055	15	2	0.37	152871105	38240	47.35	3940	4065	3935	5250	2830	4040	3997.68	0.00	7366	4136	4087	4056	4007	3976	4072	3992	77	1210	500	2500	5	1	15356544	623	10.53	4.04	12	0.25	385.00	1003.00	9979	20230406	-59.36	3500	20230809	15.86	5000	-18.90	20240108	3930	3.18	20240201	29500	-86.25	20230406	3500	15.86	20230809	1.95	N	393210	500	76 억	0	N	N	N	N
92	20240214	121022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4015	-25	5	-0.62	141682605	35473	43.92	3940	4065	3935	5250	2830	4040	3994.10	0.00	7119	4136	4087	4056	4007	3976	4072	3992	77	1210	500	2500	5	1	15356544	617	10.43	4.00	12	0.23	385.00	1003.00	9979	20230406	-59.77	3500	20230809	14.71	5000	-19.70	20240108	3930	2.16	20240201	29500	-86.39	20230406	3500	14.71	20230809	1.95	N	393210	500	76 억	0	N	N	N	N
93	20240214	111029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4030	-10	5	-0.25	136120260	34088	42.21	3940	4065	3935	5250	2830	4040	3993.20	0.00	6911	4136	4087	4056	4007	3976	4072	3992	77	1210	500	2500	5	1	15356544	619	10.47	4.02	12	0.22	385.00	1003.00	9979	20230406	-59.62	3500	20230809	15.14	5000	-19.40	20240108	3930	2.54	20240201	29500	-86.34	20230406	3500	15.14	20230809	1.95	N	393210	500	76 억	0	N	N	N	N
94	20240214	091021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4010	-30	5	-0.74	54412495	13768	17.05	3940	4020	3935	5250	2830	4040	3952.10	0.00	1798	4136	4087	4056	4007	3976	4072	3992	77	1210	500	2500	5	1	15356544	616	10.42	4.00	12	0.09	385.00	1003.00	9979	20230406	-59.82	3500	20230809	14.57	5000	-19.80	20240108	3930	2.04	20240201	29500	-86.41	20230406	3500	14.57	20230809	1.95	N	393210	500	76 억	0	N	N	N	N
95	20240213	161019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	-5	5	-0.12	326476705	80577	216.71	4090	4105	4025	5250	2835	4045	4051.75	0.00	4345	4078	4061	4028	4011	3978	4070	4020	77	1205	500	2500	5	1	15356544	620	10.49	4.03	12	0.52	385.00	1003.00	9979	20230406	-59.51	3500	20230809	15.43	5000	-19.20	20240108	3930	2.80	20240201	29500	-86.31	20230406	3500	15.43	20230809	1.97	N	393210	500	76 억	0	N	N	N	N
96	20240213	151019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4040	-5	5	-0.12	304323700	75094	201.96	4090	4105	4025	5250	2835	4045	4052.57	0.00	5135	4078	4061	4028	4011	3978	4070	4020	77	1205	500	2500	5	1	15356544	620	10.49	4.03	12	0.49	385.00	1003.00	9979	20230406	-59.51	3500	20230809	15.43	5000	-19.20	20240108	3930	2.80	20240201	29500	-86.31	20230406	3500	15.43	20230809	1.97	N	393210	500	76 억	0	N	N	N	N
97	20240213	141028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4045	0	3	0.00	234141895	57724	155.25	4090	4105	4025	5250	2835	4045	4056.23	0.00	5430	4078	4061	4028	4011	3978	4070	4020	77	1205	500	2500	5	1	15356544	621	10.51	4.03	12	0.38	385.00	1003.00	9979	20230406	-59.46	3500	20230809	15.57	5000	-19.10	20240108	3930	2.93	20240201	29500	-86.29	20230406	3500	15.57	20230809	1.97	N	393210	500	76 억	0	N	N	N	N
98	20240213	131013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4045	0	3	0.00	207295860	51085	137.39	4090	4105	4025	5250	2835	4045	4057.86	0.00	5126	4078	4061	4028	4011	3978	4070	4020	77	1205	500	2500	5	1	15356544	621	10.51	4.03	12	0.33	385.00	1003.00	9979	20230406	-59.46	3500	20230809	15.57	5000	-19.10	20240108	3930	2.93	20240201	29500	-86.29	20230406	3500	15.57	20230809	1.97	N	393210	500	76 억	0	N	N	N	N
99	20240213	121025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4050	5	2	0.12	198798855	48982	131.74	4090	4105	4025	5250	2835	4045	4058.61	0.00	5228	4078	4061	4028	4011	3978	4070	4020	77	1205	500	2500	5	1	15356544	622	10.52	4.04	12	0.32	385.00	1003.00	9979	20230406	-59.41	3500	20230809	15.71	5000	-19.00	20240108	3930	3.05	20240201	29500	-86.27	20230406	3500	15.71	20230809	1.97	N	393210	500	76 억	0	N	N	N	N
100	20240213	111050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4045	0	3	0.00	172613955	42490	114.28	4090	4105	4030	5250	2835	4045	4062.46	0.00	4645	4078	4061	4028	4011	3978	4070	4020	77	1205	500	2500	5	1	15356544	621	10.51	4.03	12	0.28	385.00	1003.00	9979	20230406	-59.46	3500	20230809	15.57	5000	-19.10	20240108	3930	2.93	20240201	29500	-86.29	20230406	3500	15.57	20230809	1.97	N	393210	500	76 억	0	N	N	N	N
101	20240213	100916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4070	25	2	0.62	83168535	20466	55.04	4090	4105	4040	5250	2835	4045	4063.74	0.00	3669	4078	4061	4028	4011	3978	4070	4020	77	1205	500	2500	5	1	15356544	625	10.57	4.06	12	0.13	385.00	1003.00	9979	20230406	-59.21	3500	20230809	16.29	5000	-18.60	20240108	3930	3.56	20240201	29500	-86.20	20230406	3500	16.29	20230809	1.97	N	393210	500	76 억	0	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History