KissMeData/173130/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	investmentCareful	shortOverheated
2	20240229	160845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10580	-370	5	-3.38	1460158960	136225	122.45	11030	11050	10580	14230	7670	10950	10719.38	1.07	-26229	11250	11100	10960	10810	10670	11175	10885	59	3280	500	7880	10	1	11860430	1255	20.66	3.46	12	1.15	512.00	3058.00	18135	20230825	-41.66	7417	20230224	42.65	12200	-13.28	20240102	9080	16.52	20240122	19950	-46.97	20230825	8190	29.18	20230324	6.87	N	173130	500	59 억	126740	N	N	N	N
3	20240229	150846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10600	-350	5	-3.20	1360979800	126875	114.05	11030	11050	10590	14230	7670	10950	10726.93	1.07	-24090	11250	11100	10960	10810	10670	11175	10885	59	3280	500	7880	10	1	11860430	1257	20.70	3.47	12	1.07	512.00	3058.00	18135	20230825	-41.55	7417	20230224	42.91	12200	-13.11	20240102	9080	16.74	20240122	19950	-46.87	20230825	8190	29.43	20230324	6.87	N	173130	500	59 억	126740	N	N	N	N
4	20240229	140848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10600	-350	5	-3.20	1198895760	111600	100.32	11030	11050	10590	14230	7670	10950	10742.79	1.07	-20579	11250	11100	10960	10810	10670	11175	10885	59	3280	500	7880	10	1	11860430	1257	20.70	3.47	12	0.94	512.00	3058.00	18135	20230825	-41.55	7417	20230224	42.91	12200	-13.11	20240102	9080	16.74	20240122	19950	-46.87	20230825	8190	29.43	20230324	6.87	N	173130	500	59 억	126740	N	N	N	N
5	20240229	130845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10700	-250	5	-2.28	1002446380	93159	83.74	11030	11050	10590	14230	7670	10950	10760.59	1.07	-20919	11250	11100	10960	10810	10670	11175	10885	59	3280	500	7880	10	1	11860430	1269	20.90	3.50	12	0.79	512.00	3058.00	18135	20230825	-41.00	7417	20230224	44.26	12200	-12.30	20240102	9080	17.84	20240122	19950	-46.37	20230825	8190	30.65	20230324	6.87	N	173130	500	59 억	126740	N	N	N	N
6	20240229	120847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10720	-230	5	-2.10	852701500	79239	71.23	11030	11050	10590	14230	7670	10950	10761.12	1.07	-15067	11250	11100	10960	10810	10670	11175	10885	59	3280	500	7880	10	1	11860430	1271	20.94	3.51	12	0.67	512.00	3058.00	18135	20230825	-40.89	7417	20230224	44.53	12200	-12.13	20240102	9080	18.06	20240122	19950	-46.27	20230825	8190	30.89	20230324	6.87	N	173130	500	59 억	126740	N	N	N	N
7	20240229	110848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10750	-200	5	-1.83	655962510	60789	54.64	11030	11050	10600	14230	7670	10950	10790.80	1.07	-13225	11250	11100	10960	10810	10670	11175	10885	59	3280	500	7880	10	1	11860430	1275	21.00	3.52	12	0.51	512.00	3058.00	18135	20230825	-40.72	7417	20230224	44.94	12200	-11.89	20240102	9080	18.39	20240122	19950	-46.12	20230825	8190	31.26	20230324	6.87	N	173130	500	59 억	126740	N	N	N	N
8	20240229	100849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10820	-130	5	-1.19	311570050	28594	25.70	11030	11050	10800	14230	7670	10950	10896.34	1.07	-9361	11250	11100	10960	10810	10670	11175	10885	59	3280	500	7880	10	1	11860430	1283	21.13	3.54	12	0.24	512.00	3058.00	18135	20230825	-40.34	7417	20230224	45.88	12200	-11.31	20240102	9080	19.16	20240122	19950	-45.76	20230825	8190	32.11	20230324	6.87	N	173130	500	59 억	126740	N	N	N	N
9	20240229	090846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10860	-90	5	-0.82	136872500	12512	11.25	11030	11050	10840	14230	7670	10950	10939.29	1.07	-6192	11250	11100	10960	10810	10670	11175	10885	59	3280	500	7880	10	1	11860430	1288	21.21	3.55	12	0.11	512.00	3058.00	18135	20230825	-40.12	7417	20230224	46.42	12200	-10.98	20240102	9080	19.60	20240122	19950	-45.56	20230825	8190	32.60	20230324	6.87	N	173130	500	59 억	126740	N	N	N	N
10	20240228	160757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10950	100	2	0.92	1210197870	109975	78.14	10820	11110	10820	14100	7600	10850	11004.31	1.23	-19691	11263	11056	10773	10566	10283	10915	10425	59	3250	500	7810	10	1	11860430	1299	21.39	3.58	12	0.93	512.00	3058.00	18135	20230825	-39.62	7417	20230224	47.63	12200	-10.25	20240102	9080	20.59	20240122	19950	-45.11	20230825	8190	33.70	20230324	6.86	N	173130	500	59 억	146428	N	N	N	N
11	20240228	150757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10910	60	2	0.55	1148266560	104307	74.12	10820	11110	10820	14100	7600	10850	11008.53	1.23	-18968	11263	11056	10773	10566	10283	10915	10425	59	3250	500	7810	10	1	11860430	1294	21.31	3.57	12	0.88	512.00	3058.00	18135	20230825	-39.84	7417	20230224	47.09	12200	-10.57	20240102	9080	20.15	20240122	19950	-45.31	20230825	8190	33.21	20230324	6.86	N	173130	500	59 억	146428	N	N	N	N
12	20240228	140846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11010	160	2	1.47	1065533480	96752	68.75	10820	11110	10820	14100	7600	10850	11013.04	1.23	-16419	11263	11056	10773	10566	10283	10915	10425	59	3250	500	7810	10	1	11860430	1306	21.50	3.60	12	0.82	512.00	3058.00	18135	20230825	-39.29	7417	20230224	48.44	12200	-9.75	20240102	9080	21.26	20240122	19950	-44.81	20230825	8190	34.43	20230324	6.86	N	173130	500	59 억	146428	N	N	N	N
13	20240228	130845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10970	120	2	1.11	1001648190	90927	64.61	10820	11110	10820	14100	7600	10850	11015.96	1.23	-16340	11263	11056	10773	10566	10283	10915	10425	59	3250	500	7810	10	1	11860430	1301	21.43	3.59	12	0.77	512.00	3058.00	18135	20230825	-39.51	7417	20230224	47.90	12200	-10.08	20240102	9080	20.81	20240122	19950	-45.01	20230825	8190	33.94	20230324	6.86	N	173130	500	59 억	146428	N	N	N	N
14	20240228	120849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11060	210	2	1.94	877349180	79620	56.57	10820	11110	10820	14100	7600	10850	11019.21	1.23	-11946	11263	11056	10773	10566	10283	10915	10425	59	3250	500	7810	10	1	11860430	1312	21.60	3.62	12	0.67	512.00	3058.00	18135	20230825	-39.01	7417	20230224	49.12	12200	-9.34	20240102	9080	21.81	20240122	19950	-44.56	20230825	8190	35.04	20230324	6.86	N	173130	500	59 억	146428	N	N	N	N
15	20240228	110815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11050	200	2	1.84	738435850	67073	47.66	10820	11110	10820	14100	7600	10850	11009.44	1.23	-8933	11263	11056	10773	10566	10283	10915	10425	59	3250	500	7810	10	1	11860430	1311	21.58	3.61	12	0.57	512.00	3058.00	18135	20230825	-39.07	7417	20230224	48.98	12200	-9.43	20240102	9080	21.70	20240122	19950	-44.61	20230825	8190	34.92	20230324	6.86	N	173130	500	59 억	146428	N	N	N	N
16	20240228	100844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11030	180	2	1.66	433118070	39456	28.04	10820	11070	10820	14100	7600	10850	10977.24	1.23	-7768	11263	11056	10773	10566	10283	10915	10425	59	3250	500	7810	10	1	11860430	1308	21.54	3.61	12	0.33	512.00	3058.00	18135	20230825	-39.18	7417	20230224	48.71	12200	-9.59	20240102	9080	21.48	20240122	19950	-44.71	20230825	8190	34.68	20230324	6.86	N	173130	500	59 억	146428	N	N	N	N
17	20240228	090848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10940	90	2	0.83	57681620	5288	3.76	10820	10960	10820	14100	7600	10850	10908.02	1.23	351	11263	11056	10773	10566	10283	10915	10425	59	3250	500	7810	10	1	11860430	1298	21.37	3.58	12	0.04	512.00	3058.00	18135	20230825	-39.67	7417	20230224	47.50	12200	-10.33	20240102	9080	20.48	20240122	19950	-45.16	20230825	8190	33.58	20230324	6.86	N	173130	500	59 억	146428	N	N	N	N
18	20240227	160846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10850	10	2	0.09	1493092710	139916	177.77	10890	10980	10490	14090	7590	10840	10670.09	1.12	13270	11200	11020	10870	10690	10540	11110	10780	59	3250	500	7800	10	1	11860430	1287	21.19	3.55	12	1.18	512.00	3058.00	18135	20230825	-40.17	7417	20230224	46.29	12200	-11.07	20240102	9080	19.49	20240122	19950	-45.61	20230825	8190	32.48	20230324	6.99	N	173130	500	59 억	132956	N	N	N	N
19	20240227	150847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10900	60	2	0.55	1421161590	133291	169.36	10890	10980	10490	14090	7590	10840	10661.97	1.12	14779	11200	11020	10870	10690	10540	11110	10780	59	3250	500	7800	10	1	11860430	1293	21.29	3.56	12	1.12	512.00	3058.00	18135	20230825	-39.90	7417	20230224	46.96	12200	-10.66	20240102	9080	20.04	20240122	19950	-45.36	20230825	8190	33.09	20230324	6.99	N	173130	500	59 억	132956	N	N	N	N
20	20240227	140843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10790	-50	5	-0.46	1236425960	116218	147.66	10890	10980	10490	14090	7590	10840	10638.69	1.12	14976	11200	11020	10870	10690	10540	11110	10780	59	3250	500	7800	10	1	11860430	1280	21.07	3.53	12	0.98	512.00	3058.00	18135	20230825	-40.50	7417	20230224	45.48	12200	-11.56	20240102	9080	18.83	20240122	19950	-45.91	20230825	8190	31.75	20230324	6.99	N	173130	500	59 억	132956	N	N	N	N
21	20240227	130805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10600	-240	5	-2.21	1052134270	99003	125.79	10890	10980	10490	14090	7590	10840	10627.10	1.12	13053	11200	11020	10870	10690	10540	11110	10780	59	3250	500	7800	10	1	11860430	1257	20.70	3.47	12	0.83	512.00	3058.00	18135	20230825	-41.55	7417	20230224	42.91	12200	-13.11	20240102	9080	16.74	20240122	19950	-46.87	20230825	8190	29.43	20230324	6.99	N	173130	500	59 억	132956	N	N	N	N
22	20240227	120847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10550	-290	5	-2.68	1003037720	94369	119.90	10890	10980	10490	14090	7590	10840	10628.68	1.12	11789	11200	11020	10870	10690	10540	11110	10780	59	3250	500	7800	10	1	11860430	1251	20.61	3.45	12	0.80	512.00	3058.00	18135	20230825	-41.83	7417	20230224	42.24	12200	-13.52	20240102	9080	16.19	20240122	19950	-47.12	20230825	8190	28.82	20230324	6.99	N	173130	500	59 억	132956	N	N	N	N
23	20240227	110846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10560	-280	5	-2.58	790014400	74163	94.23	10890	10980	10490	14090	7590	10840	10652.17	1.12	2790	11200	11020	10870	10690	10540	11110	10780	59	3250	500	7800	10	1	11860430	1252	20.62	3.45	12	0.63	512.00	3058.00	18135	20230825	-41.77	7417	20230224	42.38	12200	-13.44	20240102	9080	16.30	20240122	19950	-47.07	20230825	8190	28.94	20230324	6.99	N	173130	500	59 억	132956	N	N	N	N
24	20240227	100841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10770	-70	5	-0.65	556739850	52101	66.20	10890	10980	10490	14090	7590	10840	10685.51	1.12	2313	11200	11020	10870	10690	10540	11110	10780	59	3250	500	7800	10	1	11860430	1277	21.04	3.52	12	0.44	512.00	3058.00	18135	20230825	-40.61	7417	20230224	45.21	12200	-11.72	20240102	9080	18.61	20240122	19950	-46.02	20230825	8190	31.50	20230324	6.99	N	173130	500	59 억	132956	N	N	N	N
25	20240227	090846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10870	30	2	0.28	48509240	4458	5.66	10890	10980	10800	14090	7590	10840	10882.26	1.12	319	11200	11020	10870	10690	10540	11110	10780	59	3250	500	7800	10	1	11860430	1289	21.23	3.55	12	0.04	512.00	3058.00	18135	20230825	-40.06	7417	20230224	46.56	12200	-10.90	20240102	9080	19.71	20240122	19950	-45.51	20230825	8190	32.72	20230324	6.99	N	173130	500	59 억	132956	N	N	N	N
26	20240226	160842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10840	40	2	0.37	838230990	77203	69.70	10800	11050	10720	14040	7560	10800	10857.98	1.17	-5217	11260	11030	10870	10640	10480	10950	10560	59	3240	500	7770	10	1	11860430	1286	21.17	3.54	12	0.65	512.00	3058.00	18135	20230825	-40.23	7308	20230220	48.33	12200	-11.15	20240102	9080	19.38	20240122	19950	-45.66	20230825	8190	32.36	20230324	7.03	N	173130	500	59 억	138314	N	N	N	N
27	20240226	150837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10810	10	2	0.09	789598870	72713	65.65	10800	11050	10720	14040	7560	10800	10859.12	1.17	-5172	11260	11030	10870	10640	10480	10950	10560	59	3240	500	7770	10	1	11860430	1282	21.11	3.53	12	0.61	512.00	3058.00	18135	20230825	-40.39	7308	20230220	47.92	12200	-11.39	20240102	9080	19.05	20240122	19950	-45.81	20230825	8190	31.99	20230324	7.03	N	173130	500	59 억	138314	N	N	N	N
28	20240226	140840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10850	50	2	0.46	689481120	63428	57.26	10800	11050	10720	14040	7560	10800	10870.30	1.17	-5868	11260	11030	10870	10640	10480	10950	10560	59	3240	500	7770	10	1	11860430	1287	21.19	3.55	12	0.53	512.00	3058.00	18135	20230825	-40.17	7308	20230220	48.47	12200	-11.07	20240102	9080	19.49	20240122	19950	-45.61	20230825	8190	32.48	20230324	7.03	N	173130	500	59 억	138314	N	N	N	N
29	20240226	130834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10760	-40	5	-0.37	614187220	56467	50.98	10800	11050	10720	14040	7560	10800	10876.92	1.17	-4762	11260	11030	10870	10640	10480	10950	10560	59	3240	500	7770	10	1	11860430	1276	21.02	3.52	12	0.48	512.00	3058.00	18135	20230825	-40.67	7308	20230220	47.24	12200	-11.80	20240102	9080	18.50	20240122	19950	-46.07	20230825	8190	31.38	20230324	7.03	N	173130	500	59 억	138314	N	N	N	N
30	20240226	120833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10790	-10	5	-0.09	515558940	47301	42.70	10800	11050	10720	14040	7560	10800	10899.54	1.17	-3506	11260	11030	10870	10640	10480	10950	10560	59	3240	500	7770	10	1	11860430	1280	21.07	3.53	12	0.40	512.00	3058.00	18135	20230825	-40.50	7308	20230220	47.65	12200	-11.56	20240102	9080	18.83	20240122	19950	-45.91	20230825	8190	31.75	20230324	7.03	N	173130	500	59 억	138314	N	N	N	N
31	20240226	110834	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10820	20	2	0.19	441577990	40432	36.50	10800	11050	10790	14040	7560	10800	10921.50	1.17	-2359	11260	11030	10870	10640	10480	10950	10560	59	3240	500	7770	10	1	11860430	1283	21.13	3.54	12	0.34	512.00	3058.00	18135	20230825	-40.34	7308	20230220	48.06	12200	-11.31	20240102	9080	19.16	20240122	19950	-45.76	20230825	8190	32.11	20230324	7.03	N	173130	500	59 억	138314	N	N	N	N
32	20240226	100830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10890	90	2	0.83	311858540	28481	25.71	10800	11050	10800	14040	7560	10800	10949.70	1.17	1430	11260	11030	10870	10640	10480	10950	10560	59	3240	500	7770	10	1	11860430	1292	21.27	3.56	12	0.24	512.00	3058.00	18135	20230825	-39.95	7308	20230220	49.01	12200	-10.74	20240102	9080	19.93	20240122	19950	-45.41	20230825	8190	32.97	20230324	7.03	N	173130	500	59 억	138314	N	N	N	N
33	20240226	090830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11010	210	2	1.94	93396000	8537	7.71	10800	11010	10800	14040	7560	10800	10940.14	1.17	1801	11260	11030	10870	10640	10480	10950	10560	59	3240	500	7770	10	1	11860430	1306	21.50	3.60	12	0.07	512.00	3058.00	18135	20230825	-39.29	7308	20230220	50.66	12200	-9.75	20240102	9080	21.26	20240122	19950	-44.81	20230825	8190	34.43	20230324	7.03	N	173130	500	59 억	138314	N	N	N	N
34	20240223	160831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10800	-160	5	-1.46	1187546190	109448	73.92	10950	11100	10710	14240	7680	10960	10850.60	1.12	5405	11573	11266	11113	10806	10653	11190	10730	59	3280	500	7890	10	1	11860430	1281	21.09	3.53	12	0.92	512.00	3058.00	18135	20230825	-40.45	7308	20230220	47.78	12200	-11.48	20240102	9080	18.94	20240122	19950	-45.86	20230825	8160	32.35	20230224	7.04	N	173130	500	59 억	133138	N	N	N	N
35	20240223	150826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10770	-190	5	-1.73	1103609380	101653	68.65	10950	11100	10710	14240	7680	10960	10856.63	1.12	5151	11573	11266	11113	10806	10653	11190	10730	59	3280	500	7890	10	1	11860430	1277	21.04	3.52	12	0.86	512.00	3058.00	18135	20230825	-40.61	7308	20230220	47.37	12200	-11.72	20240102	9080	18.61	20240122	19950	-46.02	20230825	8160	31.99	20230224	7.04	N	173130	500	59 억	133138	N	N	N	N
36	20240223	140826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10790	-170	5	-1.55	932306660	85711	57.89	10950	11100	10720	14240	7680	10960	10877.33	1.12	1580	11573	11266	11113	10806	10653	11190	10730	59	3280	500	7890	10	1	11860430	1280	21.07	3.53	12	0.72	512.00	3058.00	18135	20230825	-40.50	7308	20230220	47.65	12200	-11.56	20240102	9080	18.83	20240122	19950	-45.91	20230825	8160	32.23	20230224	7.04	N	173130	500	59 억	133138	N	N	N	N
37	20240223	130823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10790	-170	5	-1.55	836732340	76831	51.89	10950	11100	10720	14240	7680	10960	10890.56	1.12	-183	11573	11266	11113	10806	10653	11190	10730	59	3280	500	7890	10	1	11860430	1280	21.07	3.53	12	0.65	512.00	3058.00	18135	20230825	-40.50	7308	20230220	47.65	12200	-11.56	20240102	9080	18.83	20240122	19950	-45.91	20230825	8160	32.23	20230224	7.04	N	173130	500	59 억	133138	N	N	N	N
38	20240223	120826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10760	-200	5	-1.82	692019590	63361	42.79	10950	11100	10740	14240	7680	10960	10921.85	1.12	-2461	11573	11266	11113	10806	10653	11190	10730	59	3280	500	7890	10	1	11860430	1276	21.02	3.52	12	0.53	512.00	3058.00	18135	20230825	-40.67	7308	20230220	47.24	12200	-11.80	20240102	9080	18.50	20240122	19950	-46.07	20230825	8160	31.86	20230224	7.04	N	173130	500	59 억	133138	N	N	N	N
39	20240223	110819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10880	-80	5	-0.73	507845830	46289	31.26	10950	11100	10820	14240	7680	10960	10971.20	1.12	-3105	11573	11266	11113	10806	10653	11190	10730	59	3280	500	7890	10	1	11860430	1290	21.25	3.56	12	0.39	512.00	3058.00	18135	20230825	-40.01	7308	20230220	48.88	12200	-10.82	20240102	9080	19.82	20240122	19950	-45.46	20230825	8160	33.33	20230224	7.04	N	173130	500	59 억	133138	N	N	N	N
40	20240223	100821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11060	100	2	0.91	393905030	35902	24.25	10950	11100	10820	14240	7680	10960	10971.67	1.12	751	11573	11266	11113	10806	10653	11190	10730	59	3280	500	7890	10	1	11860430	1312	21.60	3.62	12	0.30	512.00	3058.00	18135	20230825	-39.01	7308	20230220	51.34	12200	-9.34	20240102	9080	21.81	20240122	19950	-44.56	20230825	8160	35.54	20230224	7.04	N	173130	500	59 억	133138	N	N	N	N
41	20240223	090824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11090	130	2	1.19	159186590	14528	9.81	10950	11100	10830	14240	7680	10960	10957.23	1.12	-845	11573	11266	11113	10806	10653	11190	10730	59	3280	500	7890	10	1	11860430	1315	21.66	3.63	12	0.12	512.00	3058.00	18135	20230825	-38.85	7308	20230220	51.75	12200	-9.10	20240102	9080	22.14	20240122	19950	-44.41	20230825	8160	35.91	20230224	7.04	N	173130	500	59 억	133138	N	N	N	N
42	20240222	160813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10960	-230	5	-2.06	1616262550	145629	68.53	11220	11420	10960	14540	7840	11190	11098.68	1.08	5055	11716	11452	11286	11022	10856	11370	10940	59	3350	500	8050	10	1	11860430	1300	21.41	3.58	12	1.23	512.00	3058.00	18135	20230825	-39.56	7308	20230220	49.97	12200	-10.16	20240102	9080	20.70	20240122	19950	-45.06	20230825	8160	34.31	20230224	7.07	N	173130	500	59 억	128251	N	N	N	N
43	20240222	150821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11050	-140	5	-1.25	1415655980	127378	59.95	11220	11420	11020	14540	7840	11190	11113.82	1.08	4431	11716	11452	11286	11022	10856	11370	10940	59	3350	500	8050	10	1	11860430	1311	21.58	3.61	12	1.07	512.00	3058.00	18135	20230825	-39.07	7308	20230220	51.20	12200	-9.43	20240102	9080	21.70	20240122	19950	-44.61	20230825	8160	35.42	20230224	7.07	N	173130	500	59 억	128251	N	N	N	N
44	20240222	140818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11090	-100	5	-0.89	1319788010	118710	55.87	11220	11420	11020	14540	7840	11190	11117.75	1.08	5402	11716	11452	11286	11022	10856	11370	10940	59	3350	500	8050	10	1	11860430	1315	21.66	3.63	12	1.00	512.00	3058.00	18135	20230825	-38.85	7308	20230220	51.75	12200	-9.10	20240102	9080	22.14	20240122	19950	-44.41	20230825	8160	35.91	20230224	7.07	N	173130	500	59 억	128251	N	N	N	N
45	20240222	130806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11100	-90	5	-0.80	1252579890	112645	53.01	11220	11420	11020	14540	7840	11190	11119.71	1.08	4435	11716	11452	11286	11022	10856	11370	10940	59	3350	500	8050	10	1	11860430	1317	21.68	3.63	12	0.95	512.00	3058.00	18135	20230825	-38.79	7308	20230220	51.89	12200	-9.02	20240102	9080	22.25	20240122	19950	-44.36	20230825	8160	36.03	20230224	7.07	N	173130	500	59 억	128251	N	N	N	N
46	20240222	120817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11070	-120	5	-1.07	1142391540	102670	48.32	11220	11420	11020	14540	7840	11190	11126.83	1.08	4645	11716	11452	11286	11022	10856	11370	10940	59	3350	500	8050	10	1	11860430	1313	21.62	3.62	12	0.87	512.00	3058.00	18135	20230825	-38.96	7308	20230220	51.48	12200	-9.26	20240102	9080	21.92	20240122	19950	-44.51	20230825	8160	35.66	20230224	7.07	N	173130	500	59 억	128251	N	N	N	N
47	20240222	110814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11080	-110	5	-0.98	978780700	87887	41.36	11220	11420	11030	14540	7840	11190	11136.81	1.08	5224	11716	11452	11286	11022	10856	11370	10940	59	3350	500	8050	10	1	11860430	1314	21.64	3.62	12	0.74	512.00	3058.00	18135	20230825	-38.90	7308	20230220	51.61	12200	-9.18	20240102	9080	22.03	20240122	19950	-44.46	20230825	8160	35.78	20230224	7.07	N	173130	500	59 억	128251	N	N	N	N
48	20240222	100806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11100	-90	5	-0.80	724557340	65029	30.60	11220	11420	11040	14540	7840	11190	11142.06	1.08	4662	11716	11452	11286	11022	10856	11370	10940	59	3350	500	8050	10	1	11860430	1317	21.68	3.63	12	0.55	512.00	3058.00	18135	20230825	-38.79	7308	20230220	51.89	12200	-9.02	20240102	9080	22.25	20240122	19950	-44.36	20230825	8160	36.03	20230224	7.07	N	173130	500	59 억	128251	N	N	N	N
49	20240222	090821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11290	100	2	0.89	59849730	5296	2.49	11220	11390	11210	14540	7840	11190	11300.93	1.08	-576	11716	11452	11286	11022	10856	11370	10940	59	3350	500	8050	10	1	11860430	1339	22.05	3.69	12	0.04	512.00	3058.00	18135	20230825	-37.74	7308	20230220	54.49	12200	-7.46	20240102	9080	24.34	20240122	19950	-43.41	20230825	8160	38.36	20230224	7.07	N	173130	500	59 억	128251	N	N	N	N
50	20240221	160814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11190	-110	5	-0.97	2401646950	211387	111.21	11250	11550	11120	14690	7910	11300	11361.42	1.04	4646	11586	11442	11256	11112	10926	11465	11135	59	3390	500	8130	10	1	11860430	1327	21.86	3.66	12	1.78	512.00	3058.00	18135	20230825	-38.30	7308	20230220	53.12	12200	-8.28	20240102	9080	23.24	20240122	19950	-43.91	20230825	8160	37.13	20230224	7.12	N	173130	500	59 억	123085	N	N	N	N
51	20240221	150806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11160	-140	5	-1.24	2127163280	186789	98.27	11250	11550	11140	14690	7910	11300	11388.05	1.04	-2377	11586	11442	11256	11112	10926	11465	11135	59	3390	500	8130	10	1	11860430	1324	21.80	3.65	12	1.57	512.00	3058.00	18135	20230825	-38.46	7308	20230220	52.71	12200	-8.52	20240102	9080	22.91	20240122	19950	-44.06	20230825	8160	36.76	20230224	7.12	N	173130	500	59 억	123085	N	N	N	N
52	20240221	140805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11450	150	2	1.33	1665670270	145936	76.77	11250	11550	11180	14690	7910	11300	11413.70	1.04	2910	11586	11442	11256	11112	10926	11465	11135	59	3390	500	8130	10	1	11860430	1358	22.36	3.74	12	1.23	512.00	3058.00	18135	20230825	-36.86	7308	20230220	56.68	12200	-6.15	20240102	9080	26.10	20240122	19950	-42.61	20230825	8160	40.32	20230224	7.12	N	173130	500	59 억	123085	N	N	N	N
53	20240221	130805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11410	110	2	0.97	1511238410	132447	69.68	11250	11550	11180	14690	7910	11300	11410.14	1.04	4049	11586	11442	11256	11112	10926	11465	11135	59	3390	500	8130	10	1	11860430	1353	22.29	3.73	12	1.12	512.00	3058.00	18135	20230825	-37.08	7308	20230220	56.13	12200	-6.48	20240102	9080	25.66	20240122	19950	-42.81	20230825	8160	39.83	20230224	7.12	N	173130	500	59 억	123085	N	N	N	N
54	20240221	120806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11380	80	2	0.71	1437972270	126013	66.29	11250	11550	11180	14690	7910	11300	11411.30	1.04	4442	11586	11442	11256	11112	10926	11465	11135	59	3390	500	8130	10	1	11860430	1350	22.23	3.72	12	1.06	512.00	3058.00	18135	20230825	-37.25	7308	20230220	55.72	12200	-6.72	20240102	9080	25.33	20240122	19950	-42.96	20230825	8160	39.46	20230224	7.12	N	173130	500	59 억	123085	N	N	N	N
55	20240221	110813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11430	130	2	1.15	1230550490	107818	56.72	11250	11550	11180	14690	7910	11300	11413.22	1.04	4817	11586	11442	11256	11112	10926	11465	11135	59	3390	500	8130	10	1	11860430	1356	22.32	3.74	12	0.91	512.00	3058.00	18135	20230825	-36.97	7308	20230220	56.40	12200	-6.31	20240102	9080	25.88	20240122	19950	-42.71	20230825	8160	40.07	20230224	7.12	N	173130	500	59 억	123085	N	N	N	N
56	20240221	100806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11510	210	2	1.86	913407600	80117	42.15	11250	11550	11180	14690	7910	11300	11400.92	1.04	2284	11586	11442	11256	11112	10926	11465	11135	59	3390	500	8130	10	1	11860430	1365	22.48	3.76	12	0.68	512.00	3058.00	18135	20230825	-36.53	7308	20230220	57.50	12200	-5.66	20240102	9080	26.76	20240122	19950	-42.31	20230825	8160	41.05	20230224	7.12	N	173130	500	59 억	123085	N	N	N	N
57	20240221	090804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11300	0	3	0.00	57432010	5088	2.68	11250	11360	11200	14690	7910	11300	11287.74	1.04	428	11586	11442	11256	11112	10926	11465	11135	59	3390	500	8130	10	1	11860430	1340	22.07	3.70	12	0.04	512.00	3058.00	18135	20230825	-37.69	7308	20230220	54.63	12200	-7.38	20240102	9080	24.45	20240122	19950	-43.36	20230825	8160	38.48	20230224	7.12	N	173130	500	59 억	123085	N	N	N	N
58	20240220	160758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11300	90	2	0.80	2098079270	186847	48.06	11300	11400	11070	14570	7850	11210	11228.77	1.13	-11261	11736	11472	11136	10872	10536	11605	11005	59	3360	500	8070	10	1	11860430	1340	22.07	3.70	12	1.58	512.00	3058.00	18135	20230825	-37.69	7217	20230214	56.57	12200	-7.38	20240102	9080	24.45	20240122	19950	-43.36	20230825	8040	40.55	20230220	7.06	N	173130	500	59 억	134320	N	N	N	N
59	20240220	150800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11270	60	2	0.54	1948544730	173600	44.65	11300	11400	11070	14570	7850	11210	11224.34	1.13	-7697	11736	11472	11136	10872	10536	11605	11005	59	3360	500	8070	10	1	11860430	1337	22.01	3.69	12	1.46	512.00	3058.00	18135	20230825	-37.85	7217	20230214	56.16	12200	-7.62	20240102	9080	24.12	20240122	19950	-43.51	20230825	8040	40.17	20230220	7.06	N	173130	500	59 억	134320	N	N	N	N
60	20240220	140757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11120	-90	5	-0.80	1733802400	154403	39.71	11300	11400	11070	14570	7850	11210	11229.07	1.13	-7663	11736	11472	11136	10872	10536	11605	11005	59	3360	500	8070	10	1	11860430	1319	21.72	3.64	12	1.30	512.00	3058.00	18135	20230825	-38.68	7217	20230214	54.08	12200	-8.85	20240102	9080	22.47	20240122	19950	-44.26	20230825	8040	38.31	20230220	7.06	N	173130	500	59 억	134320	N	N	N	N
61	20240220	130801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11220	10	2	0.09	1363503790	121157	31.16	11300	11400	11070	14570	7850	11210	11254.02	1.13	-6470	11736	11472	11136	10872	10536	11605	11005	59	3360	500	8070	10	1	11860430	1331	21.91	3.67	12	1.02	512.00	3058.00	18135	20230825	-38.13	7217	20230214	55.47	12200	-8.03	20240102	9080	23.57	20240122	19950	-43.76	20230825	8040	39.55	20230220	7.06	N	173130	500	59 억	134320	N	N	N	N
62	20240220	120756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11250	40	2	0.36	1168415540	103734	26.68	11300	11400	11070	14570	7850	11210	11263.57	1.13	-7136	11736	11472	11136	10872	10536	11605	11005	59	3360	500	8070	10	1	11860430	1334	21.97	3.68	12	0.87	512.00	3058.00	18135	20230825	-37.97	7217	20230214	55.88	12200	-7.79	20240102	9080	23.90	20240122	19950	-43.61	20230825	8040	39.93	20230220	7.06	N	173130	500	59 억	134320	N	N	N	N
63	20240220	110757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11280	70	2	0.62	1040519490	92400	23.77	11300	11400	11070	14570	7850	11210	11261.03	1.13	-8017	11736	11472	11136	10872	10536	11605	11005	59	3360	500	8070	10	1	11860430	1338	22.03	3.69	12	0.78	512.00	3058.00	18135	20230825	-37.80	7217	20230214	56.30	12200	-7.54	20240102	9080	24.23	20240122	19950	-43.46	20230825	8040	40.30	20230220	7.06	N	173130	500	59 억	134320	N	N	N	N
64	20240220	100749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11260	50	2	0.45	639573360	56921	14.64	11300	11400	11070	14570	7850	11210	11236.16	1.13	-16468	11736	11472	11136	10872	10536	11605	11005	59	3360	500	8070	10	1	11860430	1335	21.99	3.68	12	0.48	512.00	3058.00	18135	20230825	-37.91	7217	20230214	56.02	12200	-7.70	20240102	9080	24.01	20240122	19950	-43.56	20230825	8040	40.05	20230220	7.06	N	173130	500	59 억	134320	N	N	N	N
65	20240220	090805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11250	40	2	0.36	195152310	17225	4.43	11300	11400	11230	14570	7850	11210	11329.60	1.13	-7314	11736	11472	11136	10872	10536	11605	11005	59	3360	500	8070	10	1	11860430	1334	21.97	3.68	12	0.15	512.00	3058.00	18135	20230825	-37.97	7217	20230214	55.88	12200	-7.79	20240102	9080	23.90	20240122	19950	-43.61	20230825	8040	39.93	20230220	7.06	N	173130	500	59 억	134320	N	N	N	N
66	20240219	160759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11210	530	2	4.96	4311692800	386145	309.09	10990	11400	10800	13880	7480	10680	11165.95	1.10	6047	11026	10852	10686	10512	10346	10940	10600	59	3200	500	7680	10	1	11860430	1330	21.89	3.67	12	3.26	512.00	3058.00	18135	20230825	-38.19	7126	20230213	57.31	12200	-8.11	20240102	9080	23.46	20240122	19950	-43.81	20230825	8040	39.43	20230220	7.14	N	173130	500	59 억	130199	N	N	N	N
67	20240219	150804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11230	550	2	5.15	4226887930	378582	303.04	10990	11400	10800	13880	7480	10680	11165.05	1.10	5221	11026	10852	10686	10512	10346	10940	10600	59	3200	500	7680	10	1	11860430	1332	21.93	3.67	12	3.19	512.00	3058.00	18135	20230825	-38.08	7126	20230213	57.59	12200	-7.95	20240102	9080	23.68	20240122	19950	-43.71	20230825	8040	39.68	20230220	7.14	N	173130	500	59 억	130199	N	N	N	N
68	20240219	140803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11280	600	2	5.62	4054951400	363256	290.77	10990	11400	10800	13880	7480	10680	11162.79	1.10	6376	11026	10852	10686	10512	10346	10940	10600	59	3200	500	7680	10	1	11860430	1338	22.03	3.69	12	3.06	512.00	3058.00	18135	20230825	-37.80	7126	20230213	58.29	12200	-7.54	20240102	9080	24.23	20240122	19950	-43.46	20230825	8040	40.30	20230220	7.14	N	173130	500	59 억	130199	N	N	N	N
69	20240219	130802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11290	610	2	5.71	3795800250	340292	272.39	10990	11400	10800	13880	7480	10680	11154.54	1.10	10054	11026	10852	10686	10512	10346	10940	10600	59	3200	500	7680	10	1	11860430	1339	22.05	3.69	12	2.87	512.00	3058.00	18135	20230825	-37.74	7126	20230213	58.43	12200	-7.46	20240102	9080	24.34	20240122	19950	-43.41	20230825	8040	40.42	20230220	7.14	N	173130	500	59 억	130199	N	N	N	N
70	20240219	120801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11190	510	2	4.78	3409901340	305871	244.84	10990	11400	10800	13880	7480	10680	11148.17	1.10	5905	11026	10852	10686	10512	10346	10940	10600	59	3200	500	7680	10	1	11860430	1327	21.86	3.66	12	2.58	512.00	3058.00	18135	20230825	-38.30	7126	20230213	57.03	12200	-8.28	20240102	9080	23.24	20240122	19950	-43.91	20230825	8040	39.18	20230220	7.14	N	173130	500	59 억	130199	N	N	N	N
71	20240219	110800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11270	590	2	5.52	2778976830	250072	200.17	10990	11400	10800	13880	7480	10680	11112.71	1.10	-4522	11026	10852	10686	10512	10346	10940	10600	59	3200	500	7680	10	1	11860430	1337	22.01	3.69	12	2.11	512.00	3058.00	18135	20230825	-37.85	7126	20230213	58.15	12200	-7.62	20240102	9080	24.12	20240122	19950	-43.51	20230825	8040	40.17	20230220	7.14	N	173130	500	59 억	130199	N	N	N	N
72	20240219	100754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11010	330	2	3.09	1094711010	99922	79.98	10990	11070	10800	13880	7480	10680	10955.66	1.10	-9522	11026	10852	10686	10512	10346	10940	10600	59	3200	500	7680	10	1	11860430	1306	21.50	3.60	12	0.84	512.00	3058.00	18135	20230825	-39.29	7126	20230213	54.50	12200	-9.75	20240102	9080	21.26	20240122	19950	-44.81	20230825	8040	36.94	20230220	7.14	N	173130	500	59 억	130199	N	N	N	N
73	20240219	090755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11050	370	2	3.46	506580720	46237	37.01	10990	11070	10800	13880	7480	10680	10956.18	1.10	-3487	11026	10852	10686	10512	10346	10940	10600	59	3200	500	7680	10	1	11860430	1311	21.58	3.61	12	0.39	512.00	3058.00	18135	20230825	-39.07	7126	20230213	55.07	12200	-9.43	20240102	9080	21.70	20240122	19950	-44.61	20230825	8040	37.44	20230220	7.14	N	173130	500	59 억	130199	N	N	N	N
74	20240216	160752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10680	0	3	0.00	1324380200	123894	78.12	10670	10860	10520	13880	7480	10680	10689.65	1.21	-13627	10966	10822	10686	10542	10406	10755	10475	59	3200	500	7680	10	1	11860430	1267	20.86	3.49	12	1.04	512.00	3058.00	18135	20230825	-41.11	7126	20230213	49.87	12200	-12.46	20240102	9080	17.62	20240122	19950	-46.47	20230825	8040	32.84	20230220	7.17	N	173130	500	59 억	143820	N	N	N	N
75	20240216	150758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10700	20	2	0.19	1221366630	114252	72.04	10670	10860	10520	13880	7480	10680	10690.11	1.21	-11099	10966	10822	10686	10542	10406	10755	10475	59	3200	500	7680	10	1	11860430	1269	20.90	3.50	12	0.96	512.00	3058.00	18135	20230825	-41.00	7126	20230213	50.15	12200	-12.30	20240102	9080	17.84	20240122	19950	-46.37	20230825	8040	33.08	20230220	7.17	N	173130	500	59 억	143820	N	N	N	N
76	20240216	140801	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10710	30	2	0.28	1119362920	104715	66.02	10670	10860	10520	13880	7480	10680	10689.61	1.21	-10168	10966	10822	10686	10542	10406	10755	10475	59	3200	500	7680	10	1	11860430	1270	20.92	3.50	12	0.88	512.00	3058.00	18135	20230825	-40.94	7126	20230213	50.29	12200	-12.21	20240102	9080	17.95	20240122	19950	-46.32	20230825	8040	33.21	20230220	7.17	N	173130	500	59 억	143820	N	N	N	N
77	20240216	130752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10720	40	2	0.37	1052220660	98458	62.08	10670	10860	10520	13880	7480	10680	10687.00	1.21	-9492	10966	10822	10686	10542	10406	10755	10475	59	3200	500	7680	10	1	11860430	1271	20.94	3.51	12	0.83	512.00	3058.00	18135	20230825	-40.89	7126	20230213	50.44	12200	-12.13	20240102	9080	18.06	20240122	19950	-46.27	20230825	8040	33.33	20230220	7.17	N	173130	500	59 억	143820	N	N	N	N
78	20240216	120756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10820	140	2	1.31	851058750	79814	50.32	10670	10820	10520	13880	7480	10680	10663.03	1.21	-2611	10966	10822	10686	10542	10406	10755	10475	59	3200	500	7680	10	1	11860430	1283	21.13	3.54	12	0.67	512.00	3058.00	18135	20230825	-40.34	7126	20230213	51.84	12200	-11.31	20240102	9080	19.16	20240122	19950	-45.76	20230825	8040	34.58	20230220	7.17	N	173130	500	59 억	143820	N	N	N	N
79	20240216	110804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10700	20	2	0.19	702490760	65985	41.60	10670	10780	10520	13880	7480	10680	10646.22	1.21	-1117	10966	10822	10686	10542	10406	10755	10475	59	3200	500	7680	10	1	11860430	1269	20.90	3.50	12	0.56	512.00	3058.00	18135	20230825	-41.00	7126	20230213	50.15	12200	-12.30	20240102	9080	17.84	20240122	19950	-46.37	20230825	8040	33.08	20230220	7.17	N	173130	500	59 억	143820	N	N	N	N
80	20240216	100757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10700	20	2	0.19	443934400	41845	26.38	10670	10720	10520	13880	7480	10680	10609.02	1.21	-2656	10966	10822	10686	10542	10406	10755	10475	59	3200	500	7680	10	1	11860430	1269	20.90	3.50	12	0.35	512.00	3058.00	18135	20230825	-41.00	7126	20230213	50.15	12200	-12.30	20240102	9080	17.84	20240122	19950	-46.37	20230825	8040	33.08	20230220	7.17	N	173130	500	59 억	143820	N	N	N	N
81	20240216	090749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10650	-30	5	-0.28	58880310	5528	3.49	10670	10670	10590	13880	7480	10680	10651.29	1.21	409	10966	10822	10686	10542	10406	10755	10475	59	3200	500	7680	10	1	11860430	1263	20.80	3.48	12	0.05	512.00	3058.00	18135	20230825	-41.27	7126	20230213	49.45	12200	-12.70	20240102	9080	17.29	20240122	19950	-46.62	20230825	8040	32.46	20230220	7.17	N	173130	500	59 억	143820	N	N	N	N
82	20240215	160750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10680	40	2	0.38	1666195000	155882	67.19	10690	10830	10550	13830	7450	10640	10688.82	1.44	-26901	11033	10836	10483	10286	9933	10935	10385	59	3190	500	7660	10	1	11860430	1267	20.86	3.49	12	1.31	512.00	3058.00	18135	20230825	-41.11	7126	20230213	49.87	12200	-12.46	20240102	9080	17.62	20240122	19950	-46.47	20230825	8040	32.84	20230220	7.36	N	173130	500	59 억	170950	N	N	N	N
83	20240215	150755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10570	-70	5	-0.66	1561671080	146038	62.95	10690	10830	10550	13830	7450	10640	10693.59	1.44	-26809	11033	10836	10483	10286	9933	10935	10385	59	3190	500	7660	10	1	11860430	1254	20.64	3.46	12	1.23	512.00	3058.00	18135	20230825	-41.71	7126	20230213	48.33	12200	-13.36	20240102	9080	16.41	20240122	19950	-47.02	20230825	8040	31.47	20230220	7.36	N	173130	500	59 억	170950	N	N	N	N
84	20240215	140750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10700	60	2	0.56	1301747580	121574	52.40	10690	10830	10570	13830	7450	10640	10707.45	1.44	-13491	11033	10836	10483	10286	9933	10935	10385	59	3190	500	7660	10	1	11860430	1269	20.90	3.50	12	1.03	512.00	3058.00	18135	20230825	-41.00	7126	20230213	50.15	12200	-12.30	20240102	9080	17.84	20240122	19950	-46.37	20230825	8040	33.08	20230220	7.36	N	173130	500	59 억	170950	N	N	N	N
85	20240215	130737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10660	20	2	0.19	1142799180	106701	45.99	10690	10830	10570	13830	7450	10640	10710.29	1.44	-12993	11033	10836	10483	10286	9933	10935	10385	59	3190	500	7660	10	1	11860430	1264	20.82	3.49	12	0.90	512.00	3058.00	18135	20230825	-41.22	7126	20230213	49.59	12200	-12.62	20240102	9080	17.40	20240122	19950	-46.57	20230825	8040	32.59	20230220	7.36	N	173130	500	59 억	170950	N	N	N	N
86	20240215	120749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10800	160	2	1.50	964911260	90126	38.85	10690	10830	10570	13830	7450	10640	10706.25	1.44	-4743	11033	10836	10483	10286	9933	10935	10385	59	3190	500	7660	10	1	11860430	1281	21.09	3.53	12	0.76	512.00	3058.00	18135	20230825	-40.45	7126	20230213	51.56	12200	-11.48	20240102	9080	18.94	20240122	19950	-45.86	20230825	8040	34.33	20230220	7.36	N	173130	500	59 억	170950	N	N	N	N
87	20240215	110746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10760	120	2	1.13	831577550	77757	33.52	10690	10800	10570	13830	7450	10640	10694.57	1.44	-2705	11033	10836	10483	10286	9933	10935	10385	59	3190	500	7660	10	1	11860430	1276	21.02	3.52	12	0.66	512.00	3058.00	18135	20230825	-40.67	7126	20230213	51.00	12200	-11.80	20240102	9080	18.50	20240122	19950	-46.07	20230825	8040	33.83	20230220	7.36	N	173130	500	59 억	170950	N	N	N	N
88	20240215	100745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10640	0	3	0.00	585591470	54814	23.63	10690	10800	10570	13830	7450	10640	10683.25	1.44	-6406	11033	10836	10483	10286	9933	10935	10385	59	3190	500	7660	10	1	11860430	1262	20.78	3.48	12	0.46	512.00	3058.00	18135	20230825	-41.33	7126	20230213	49.31	12200	-12.79	20240102	9080	17.18	20240122	19950	-46.67	20230825	8040	32.34	20230220	7.36	N	173130	500	59 억	170950	N	N	N	N
89	20240215	090747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10660	20	2	0.19	106303060	9969	4.30	10690	10750	10590	13830	7450	10640	10663.36	1.44	156	11033	10836	10483	10286	9933	10935	10385	59	3190	500	7660	10	1	11860430	1264	20.82	3.49	12	0.08	512.00	3058.00	18135	20230825	-41.22	7126	20230213	49.59	12200	-12.62	20240102	9080	17.40	20240122	19950	-46.57	20230825	8040	32.59	20230220	7.36	N	173130	500	59 억	170950	N	N	N	N
90	20240214	160742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10640	330	2	3.20	2432324860	231206	54.85	10200	10680	10130	13400	7220	10310	10519.89	1.53	-10388	11083	10696	10053	9666	9023	10890	9860	59	3090	500	7420	10	1	11860430	1262	20.78	3.48	12	1.95	512.00	3058.00	18135	20230825	-41.33	7126	20230213	49.31	12200	-12.79	20240102	9080	17.18	20240122	19950	-46.67	20230825	7940	34.01	20230214	7.36	N	173130	500	59 억	181320	N	N	N	N
91	20240214	150743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10650	340	2	3.30	2287290570	217579	51.61	10200	10670	10130	13400	7220	10310	10512.46	1.53	-15343	11083	10696	10053	9666	9023	10890	9860	59	3090	500	7420	10	1	11860430	1263	20.80	3.48	12	1.83	512.00	3058.00	18135	20230825	-41.27	7126	20230213	49.45	12200	-12.70	20240102	9080	17.29	20240122	19950	-46.62	20230825	7940	34.13	20230214	7.36	N	173130	500	59 억	181320	N	N	N	N
92	20240214	140739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10640	330	2	3.20	2018239530	192296	45.62	10200	10650	10130	13400	7220	10310	10495.48	1.53	-15704	11083	10696	10053	9666	9023	10890	9860	59	3090	500	7420	10	1	11860430	1262	20.78	3.48	12	1.62	512.00	3058.00	18135	20230825	-41.33	7126	20230213	49.31	12200	-12.79	20240102	9080	17.18	20240122	19950	-46.67	20230825	7940	34.01	20230214	7.36	N	173130	500	59 억	181320	N	N	N	N
93	20240214	130742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10610	300	2	2.91	1755708700	167549	39.75	10200	10650	10130	13400	7220	10310	10478.78	1.53	-11702	11083	10696	10053	9666	9023	10890	9860	59	3090	500	7420	10	1	11860430	1258	20.72	3.47	12	1.41	512.00	3058.00	18135	20230825	-41.49	7126	20230213	48.89	12200	-13.03	20240102	9080	16.85	20240122	19950	-46.82	20230825	7940	33.63	20230214	7.36	N	173130	500	59 억	181320	N	N	N	N
94	20240214	120736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10530	220	2	2.13	1474953810	141003	33.45	10200	10650	10130	13400	7220	10310	10460.44	1.53	-17430	11083	10696	10053	9666	9023	10890	9860	59	3090	500	7420	10	1	11860430	1249	20.57	3.44	12	1.19	512.00	3058.00	18135	20230825	-41.94	7126	20230213	47.77	12200	-13.69	20240102	9080	15.97	20240122	19950	-47.22	20230825	7940	32.62	20230214	7.36	N	173130	500	59 억	181320	N	N	N	N
95	20240214	110742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10520	210	2	2.04	1299209130	124280	29.48	10200	10650	10130	13400	7220	10310	10453.89	1.53	-15148	11083	10696	10053	9666	9023	10890	9860	59	3090	500	7420	10	1	11860430	1248	20.55	3.44	12	1.05	512.00	3058.00	18135	20230825	-41.99	7126	20230213	47.63	12200	-13.77	20240102	9080	15.86	20240122	19950	-47.27	20230825	7940	32.49	20230214	7.36	N	173130	500	59 억	181320	N	N	N	N
96	20240214	090732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10330	20	2	0.19	154544800	15087	3.58	10200	10390	10130	13400	7220	10310	10243.57	1.53	-764	11083	10696	10053	9666	9023	10890	9860	59	3090	500	7420	10	1	11860430	1225	20.18	3.38	12	0.13	512.00	3058.00	18135	20230825	-43.04	7126	20230213	44.96	12200	-15.33	20240102	9080	13.77	20240122	19950	-48.22	20230825	7940	30.10	20230214	7.36	N	173130	500	59 억	181320	N	N	N	N
97	20240213	160732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10310	900	2	9.56	4238518240	419722	606.96	9410	10440	9410	12230	6590	9410	10098.36	0.93	70837	9616	9512	9366	9262	9116	9565	9315	59	2820	500	6770	10	1	11860430	1223	20.14	3.37	12	3.54	512.00	3058.00	18135	20230825	-43.15	7126	20230213	44.68	12200	-15.49	20240102	9080	13.55	20240122	19950	-48.32	20230825	7840	31.51	20230213	7.46	N	173130	500	59 억	109742	N	N	N	N
98	20240213	150730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10280	870	2	9.25	4109222800	407165	588.81	9410	10440	9410	12230	6590	9410	10092.28	0.93	69738	9616	9512	9366	9262	9116	9565	9315	59	2820	500	6770	10	1	11860430	1219	20.08	3.36	12	3.43	512.00	3058.00	18135	20230825	-43.31	7126	20230213	44.26	12200	-15.74	20240102	9080	13.22	20240122	19950	-48.47	20230825	7840	31.12	20230213	7.46	N	173130	500	59 억	109742	N	N	N	N
99	20240213	140739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10260	850	2	9.03	3781124370	375029	542.33	9410	10440	9410	12230	6590	9410	10082.22	0.93	67761	9616	9512	9366	9262	9116	9565	9315	59	2820	500	6770	10	1	11860430	1217	20.04	3.36	12	3.16	512.00	3058.00	18135	20230825	-43.42	7126	20230213	43.98	12200	-15.90	20240102	9080	13.00	20240122	19950	-48.57	20230825	7840	30.87	20230213	7.46	N	173130	500	59 억	109742	N	N	N	N
100	20240213	130729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10210	800	2	8.50	3504266320	348068	503.34	9410	10440	9410	12230	6590	9410	10067.76	0.93	61664	9616	9512	9366	9262	9116	9565	9315	59	2820	500	6770	10	1	11860430	1211	19.94	3.34	12	2.93	512.00	3058.00	18135	20230825	-43.70	7126	20230213	43.28	12200	-16.31	20240102	9080	12.44	20240122	19950	-48.82	20230825	7840	30.23	20230213	7.46	N	173130	500	59 억	109742	N	N	N	N
101	20240213	120738	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10150	740	2	7.86	2507819820	251459	363.64	9410	10250	9410	12230	6590	9410	9973.08	0.93	58925	9616	9512	9366	9262	9116	9565	9315	59	2820	500	6770	10	1	11860430	1204	19.82	3.32	12	2.12	512.00	3058.00	18135	20230825	-44.03	7126	20230213	42.44	12200	-16.80	20240102	9080	11.78	20240122	19950	-49.12	20230825	7840	29.46	20230213	7.46	N	173130	500	59 억	109742	N	N	N	N
102	20240213	110749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10130	720	2	7.65	2127797760	214144	309.68	9410	10210	9410	12230	6590	9410	9936.29	0.93	44247	9616	9512	9366	9262	9116	9565	9315	59	2820	500	6770	10	1	11860430	1201	19.79	3.31	12	1.81	512.00	3058.00	18135	20230825	-44.14	7126	20230213	42.16	12200	-16.97	20240102	9080	11.56	20240122	19950	-49.22	20230825	7840	29.21	20230213	7.46	N	173130	500	59 억	109742	N	N	N	N
103	20240213	100623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10070	660	2	7.01	1571570450	159195	230.21	9410	10200	9410	12230	6590	9410	9871.98	0.93	35690	9616	9512	9366	9262	9116	9565	9315	59	2820	500	6770	10	1	11860430	1194	19.67	3.29	12	1.34	512.00	3058.00	18135	20230825	-44.47	7126	20230213	41.31	12200	-17.46	20240102	9080	10.90	20240122	19950	-49.52	20230825	7840	28.44	20230213	7.46	N	173130	500	59 억	109742	N	N	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History