KissMeData/189330/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	160856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11390	-90	5	-0.78	358139930	31294	102.49	11400	11930	11220	14920	8040	11480	11444.41	0.07	-374	11920	11700	11590	11370	11260	11645	11315	30	3440	500	7110	10	1	6092284	694	-15.11	3.31	12	0.51	-754.00	3439.00	31450	20230306	-63.78	10070	20231226	13.11	14330	-20.52	20240109	10150	12.22	20240207	31450	-63.78	20230306	10070	13.11	20231226	1.13	N	189330	500	30 억	4347	N	N	N	N
3	20240229	150858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11500	20	2	0.17	341940170	29879	97.86	11400	11930	11220	14920	8040	11480	11444.16	0.07	-197	11920	11700	11590	11370	11260	11645	11315	30	3440	500	7110	10	1	6092284	701	-15.25	3.34	12	0.49	-754.00	3439.00	31450	20230306	-63.43	10070	20231226	14.20	14330	-19.75	20240109	10150	13.30	20240207	31450	-63.43	20230306	10070	14.20	20231226	1.13	N	189330	500	30 억	4347	N	N	N	N
4	20240229	140900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11520	40	2	0.35	294471070	25751	84.34	11400	11930	11220	14920	8040	11480	11435.33	0.07	73	11920	11700	11590	11370	11260	11645	11315	30	3440	500	7110	10	1	6092284	702	-15.28	3.35	12	0.42	-754.00	3439.00	31450	20230306	-63.37	10070	20231226	14.40	14330	-19.61	20240109	10150	13.50	20240207	31450	-63.37	20230306	10070	14.40	20231226	1.13	N	189330	500	30 억	4347	N	N	N	N
5	20240229	130857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11630	150	2	1.31	268436790	23497	76.96	11400	11930	11220	14920	8040	11480	11424.30	0.07	1432	11920	11700	11590	11370	11260	11645	11315	30	3440	500	7110	10	1	6092284	709	-15.42	3.38	12	0.39	-754.00	3439.00	31450	20230306	-63.02	10070	20231226	15.49	14330	-18.84	20240109	10150	14.58	20240207	31450	-63.02	20230306	10070	15.49	20231226	1.13	N	189330	500	30 억	4347	N	N	N	N
6	20240229	120858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11600	120	2	1.05	240181980	21059	68.97	11400	11930	11220	14920	8040	11480	11405.19	0.07	1196	11920	11700	11590	11370	11260	11645	11315	30	3440	500	7110	10	1	6092284	707	-15.38	3.37	12	0.35	-754.00	3439.00	31450	20230306	-63.12	10070	20231226	15.19	14330	-19.05	20240109	10150	14.29	20240207	31450	-63.12	20230306	10070	15.19	20231226	1.13	N	189330	500	30 억	4347	N	N	N	N
7	20240229	110859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11650	170	2	1.48	231009350	20268	66.38	11400	11930	11220	14920	8040	11480	11397.74	0.07	1830	11920	11700	11590	11370	11260	11645	11315	30	3440	500	7110	10	1	6092284	710	-15.45	3.39	12	0.33	-754.00	3439.00	31450	20230306	-62.96	10070	20231226	15.69	14330	-18.70	20240109	10150	14.78	20240207	31450	-62.96	20230306	10070	15.69	20231226	1.13	N	189330	500	30 억	4347	N	N	N	N
8	20240229	100900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11350	-130	5	-1.13	139765990	12384	40.56	11400	11440	11220	14920	8040	11480	11286.01	0.07	1874	11920	11700	11590	11370	11260	11645	11315	30	3440	500	7110	10	1	6092284	691	-15.05	3.30	12	0.20	-754.00	3439.00	31450	20230306	-63.91	10070	20231226	12.71	14330	-20.80	20240109	10150	11.82	20240207	31450	-63.91	20230306	10070	12.71	20231226	1.13	N	189330	500	30 억	4347	N	N	N	N
9	20240229	090858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11320	-160	5	-1.39	53401410	4731	15.49	11400	11440	11240	14920	8040	11480	11287.55	0.07	737	11920	11700	11590	11370	11260	11645	11315	30	3440	500	7110	10	1	6092284	690	-15.01	3.29	12	0.08	-754.00	3439.00	31450	20230306	-64.01	10070	20231226	12.41	14330	-21.00	20240109	10150	11.53	20240207	31450	-64.01	20230306	10070	12.41	20231226	1.13	N	189330	500	30 억	4347	N	N	N	N
10	20240228	160807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11480	-140	5	-1.20	346020060	29811	41.42	11620	11810	11480	15100	8140	11620	11607.11	0.14	-4176	12240	11930	11690	11380	11140	11810	11260	30	3480	500	7200	10	1	6092284	699	-15.23	3.34	12	0.49	-754.00	3439.00	31450	20230306	-63.50	10070	20231226	14.00	14330	-19.89	20240109	10150	13.10	20240207	31450	-63.50	20230306	10070	14.00	20231226	1.03	N	189330	500	30 억	8523	N	N	N	N
11	20240228	150808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11550	-70	5	-0.60	310576520	26731	37.14	11620	11810	11500	15100	8140	11620	11618.59	0.14	-4365	12240	11930	11690	11380	11140	11810	11260	30	3480	500	7200	10	1	6092284	704	-15.32	3.36	12	0.44	-754.00	3439.00	31450	20230306	-63.28	10070	20231226	14.70	14330	-19.40	20240109	10150	13.79	20240207	31450	-63.28	20230306	10070	14.70	20231226	1.03	N	189330	500	30 억	8523	N	N	N	N
12	20240228	140857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11610	-10	5	-0.09	261886070	22511	31.28	11620	11810	11520	15100	8140	11620	11633.72	0.14	-2678	12240	11930	11690	11380	11140	11810	11260	30	3480	500	7200	10	1	6092284	707	-15.40	3.38	12	0.37	-754.00	3439.00	31450	20230306	-63.08	10070	20231226	15.29	14330	-18.98	20240109	10150	14.38	20240207	31450	-63.08	20230306	10070	15.29	20231226	1.03	N	189330	500	30 억	8523	N	N	N	N
13	20240228	130857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11640	20	2	0.17	236932360	20354	28.28	11620	11810	11520	15100	8140	11620	11640.63	0.14	-2474	12240	11930	11690	11380	11140	11810	11260	30	3480	500	7200	10	1	6092284	709	-15.44	3.38	12	0.33	-754.00	3439.00	31450	20230306	-62.99	10070	20231226	15.59	14330	-18.77	20240109	10150	14.68	20240207	31450	-62.99	20230306	10070	15.59	20231226	1.03	N	189330	500	30 억	8523	N	N	N	N
14	20240228	120900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11550	-70	5	-0.60	206566600	17729	24.63	11620	11810	11530	15100	8140	11620	11651.43	0.14	-1907	12240	11930	11690	11380	11140	11810	11260	30	3480	500	7200	10	1	6092284	704	-15.32	3.36	12	0.29	-754.00	3439.00	31450	20230306	-63.28	10070	20231226	14.70	14330	-19.40	20240109	10150	13.79	20240207	31450	-63.28	20230306	10070	14.70	20231226	1.03	N	189330	500	30 억	8523	N	N	N	N
15	20240228	110826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11670	50	2	0.43	127256710	10885	15.12	11620	11810	11530	15100	8140	11620	11691.34	0.14	-68	12240	11930	11690	11380	11140	11810	11260	30	3480	500	7200	10	1	6092284	711	-15.48	3.39	12	0.18	-754.00	3439.00	31450	20230306	-62.89	10070	20231226	15.89	14330	-18.56	20240109	10150	14.98	20240207	31450	-62.89	20230306	10070	15.89	20231226	1.03	N	189330	500	30 억	8523	N	N	N	N
16	20240228	100855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11700	80	2	0.69	110024250	9408	13.07	11620	11810	11530	15100	8140	11620	11695.15	0.14	458	12240	11930	11690	11380	11140	11810	11260	30	3480	500	7200	10	1	6092284	713	-15.52	3.40	12	0.15	-754.00	3439.00	31450	20230306	-62.80	10070	20231226	16.19	14330	-18.35	20240109	10150	15.27	20240207	31450	-62.80	20230306	10070	16.19	20231226	1.03	N	189330	500	30 억	8523	N	N	N	N
17	20240228	090900	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11710	90	2	0.77	26334270	2259	3.14	11620	11780	11530	15100	8140	11620	11658.34	0.14	101	12240	11930	11690	11380	11140	11810	11260	30	3480	500	7200	10	1	6092284	713	-15.53	3.41	12	0.04	-754.00	3439.00	31450	20230306	-62.77	10070	20231226	16.29	14330	-18.28	20240109	10150	15.37	20240207	31450	-62.77	20230306	10070	16.29	20231226	1.03	N	189330	500	30 억	8523	N	N	N	N
18	20240227	160857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11620	-510	5	-4.20	831512660	71509	80.10	12000	12000	11450	15760	8500	12130	11628.09	0.05	5546	12763	12446	12223	11906	11683	12335	11795	30	3630	500	7520	10	1	6092284	708	-15.41	3.38	12	1.17	-754.00	3439.00	31450	20230306	-63.05	10070	20231226	15.39	14330	-18.91	20240109	10150	14.48	20240207	31450	-63.05	20230306	10070	15.39	20231226	0.94	N	189330	500	30 억	2922	N	N	N	N
19	20240227	150858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11580	-550	5	-4.53	776512470	66772	74.80	12000	12000	11450	15760	8500	12130	11629.31	0.05	5583	12763	12446	12223	11906	11683	12335	11795	30	3630	500	7520	10	1	6092284	705	-15.36	3.37	12	1.10	-754.00	3439.00	31450	20230306	-63.18	10070	20231226	15.00	14330	-19.19	20240109	10150	14.09	20240207	31450	-63.18	20230306	10070	15.00	20231226	0.94	N	189330	500	30 억	2922	N	N	N	N
20	20240227	140854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11520	-610	5	-5.03	680453960	58413	65.43	12000	12000	11450	15760	8500	12130	11649.02	0.05	4141	12763	12446	12223	11906	11683	12335	11795	30	3630	500	7520	10	1	6092284	702	-15.28	3.35	12	0.96	-754.00	3439.00	31450	20230306	-63.37	10070	20231226	14.40	14330	-19.61	20240109	10150	13.50	20240207	31450	-63.37	20230306	10070	14.40	20231226	0.94	N	189330	500	30 억	2922	N	N	N	N
21	20240227	130817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11520	-610	5	-5.03	602068220	51595	57.79	12000	12000	11500	15760	8500	12130	11669.12	0.05	3933	12763	12446	12223	11906	11683	12335	11795	30	3630	500	7520	10	1	6092284	702	-15.28	3.35	12	0.85	-754.00	3439.00	31450	20230306	-63.37	10070	20231226	14.40	14330	-19.61	20240109	10150	13.50	20240207	31450	-63.37	20230306	10070	14.40	20231226	0.94	N	189330	500	30 억	2922	N	N	N	N
22	20240227	120858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11580	-550	5	-4.53	557665200	47745	53.48	12000	12000	11500	15760	8500	12130	11680.08	0.05	3172	12763	12446	12223	11906	11683	12335	11795	30	3630	500	7520	10	1	6092284	705	-15.36	3.37	12	0.78	-754.00	3439.00	31450	20230306	-63.18	10070	20231226	15.00	14330	-19.19	20240109	10150	14.09	20240207	31450	-63.18	20230306	10070	15.00	20231226	0.94	N	189330	500	30 억	2922	N	N	N	N
23	20240227	110858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11540	-590	5	-4.86	490213850	41889	46.92	12000	12000	11520	15760	8500	12130	11702.69	0.05	3232	12763	12446	12223	11906	11683	12335	11795	30	3630	500	7520	10	1	6092284	703	-15.31	3.36	12	0.69	-754.00	3439.00	31450	20230306	-63.31	10070	20231226	14.60	14330	-19.47	20240109	10150	13.69	20240207	31450	-63.31	20230306	10070	14.60	20231226	0.94	N	189330	500	30 억	2922	N	N	N	N
24	20240227	100852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11770	-360	5	-2.97	323089840	27466	30.77	12000	12000	11560	15760	8500	12130	11763.27	0.05	-100	12763	12446	12223	11906	11683	12335	11795	30	3630	500	7520	10	1	6092284	717	-15.61	3.42	12	0.45	-754.00	3439.00	31450	20230306	-62.58	10070	20231226	16.88	14330	-17.86	20240109	10150	15.96	20240207	31450	-62.58	20230306	10070	16.88	20231226	0.94	N	189330	500	30 억	2922	N	N	N	N
25	20240227	090857	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11830	-300	5	-2.47	102316010	8585	9.62	12000	12000	11830	15760	8500	12130	11918.00	0.05	-797	12763	12446	12223	11906	11683	12335	11795	30	3630	500	7520	10	1	6092284	721	-15.69	3.44	12	0.14	-754.00	3439.00	31450	20230306	-62.38	10070	20231226	17.48	14330	-17.45	20240109	10150	16.55	20240207	31450	-62.38	20230306	10070	17.48	20231226	0.94	N	189330	500	30 억	2922	N	N	N	N
26	20240226	160853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12130	-560	5	-4.41	1080245960	88828	14.50	12540	12540	12000	16490	8890	12690	12159.75	0.08	-1696	14776	13732	13066	12022	11356	13400	11690	30	3800	500	7860	10	1	6092284	739	-16.09	3.53	12	1.46	-754.00	3439.00	31450	20230306	-61.43	10070	20231226	20.46	14330	-15.35	20240109	10150	19.51	20240207	31450	-61.43	20230306	10070	20.46	20231226	1.04	N	189330	500	30 억	4785	N	N	N	N
27	20240226	150848	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12050	-640	5	-5.04	1049157440	86254	14.08	12540	12540	12000	16490	8890	12690	12162.20	0.08	-1599	14776	13732	13066	12022	11356	13400	11690	30	3800	500	7860	10	1	6092284	734	-15.98	3.50	12	1.42	-754.00	3439.00	31450	20230306	-61.69	10070	20231226	19.66	14330	-15.91	20240109	10150	18.72	20240207	31450	-61.69	20230306	10070	19.66	20231226	1.04	N	189330	500	30 억	4785	N	N	N	N
28	20240226	140851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12100	-590	5	-4.65	924359810	75897	12.39	12540	12540	12030	16490	8890	12690	12177.61	0.08	-1686	14776	13732	13066	12022	11356	13400	11690	30	3800	500	7860	10	1	6092284	737	-16.05	3.52	12	1.25	-754.00	3439.00	31450	20230306	-61.53	10070	20231226	20.16	14330	-15.56	20240109	10150	19.21	20240207	31450	-61.53	20230306	10070	20.16	20231226	1.04	N	189330	500	30 억	4785	N	N	N	N
29	20240226	130845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12100	-590	5	-4.65	859747980	70562	11.52	12540	12540	12030	16490	8890	12690	12182.67	0.08	-1004	14776	13732	13066	12022	11356	13400	11690	30	3800	500	7860	10	1	6092284	737	-16.05	3.52	12	1.16	-754.00	3439.00	31450	20230306	-61.53	10070	20231226	20.16	14330	-15.56	20240109	10150	19.21	20240207	31450	-61.53	20230306	10070	20.16	20231226	1.04	N	189330	500	30 억	4785	N	N	N	N
30	20240226	120844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12060	-630	5	-4.96	811308980	66542	10.87	12540	12540	12030	16490	8890	12690	12190.74	0.08	-601	14776	13732	13066	12022	11356	13400	11690	30	3800	500	7860	10	1	6092284	735	-15.99	3.51	12	1.09	-754.00	3439.00	31450	20230306	-61.65	10070	20231226	19.76	14330	-15.84	20240109	10150	18.82	20240207	31450	-61.65	20230306	10070	19.76	20231226	1.04	N	189330	500	30 억	4785	N	N	N	N
31	20240226	110845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12090	-600	5	-4.73	645889680	52854	8.63	12540	12540	12030	16490	8890	12690	12218.24	0.08	-1051	14776	13732	13066	12022	11356	13400	11690	30	3800	500	7860	10	1	6092284	737	-16.03	3.52	12	0.87	-754.00	3439.00	31450	20230306	-61.56	10070	20231226	20.06	14330	-15.63	20240109	10150	19.11	20240207	31450	-61.56	20230306	10070	20.06	20231226	1.04	N	189330	500	30 억	4785	N	N	N	N
32	20240226	100841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12060	-630	5	-4.96	500525290	40849	6.67	12540	12540	12030	16490	8890	12690	12250.63	0.08	-484	14776	13732	13066	12022	11356	13400	11690	30	3800	500	7860	10	1	6092284	735	-15.99	3.51	12	0.67	-754.00	3439.00	31450	20230306	-61.65	10070	20231226	19.76	14330	-15.84	20240109	10150	18.82	20240207	31450	-61.65	20230306	10070	19.76	20231226	1.04	N	189330	500	30 억	4785	N	N	N	N
33	20240226	090841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12300	-390	5	-3.07	148109750	11919	1.95	12540	12540	12300	16490	8890	12690	12421.26	0.08	-1494	14776	13732	13066	12022	11356	13400	11690	30	3800	500	7860	10	1	6092284	749	-16.31	3.58	12	0.20	-754.00	3439.00	31450	20230306	-60.89	10070	20231226	22.14	14330	-14.17	20240109	10150	21.18	20240207	31450	-60.89	20230306	10070	22.14	20231226	1.04	N	189330	500	30 억	4785	N	N	N	N
34	20240223	160842	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12690	680	2	5.66	8027351380	608863	324.09	12910	14110	12400	15610	8410	12010	13184.54	0.06	1098	13330	12670	12240	11580	11150	12455	11365	30	3600	500	7440	10	1	6092284	773	-16.83	3.69	12	9.99	-754.00	3439.00	31450	20230306	-59.65	10070	20231226	26.02	14330	-11.44	20240109	10150	25.02	20240207	31450	-59.65	20230306	10070	26.02	20231226	1.04	N	189330	500	30 억	3621	N	N	N	N
35	20240223	150837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12520	510	2	4.25	7360174050	557038	296.51	12910	14110	12400	15610	8410	12010	13213.06	0.06	-790	13330	12670	12240	11580	11150	12455	11365	30	3600	500	7440	10	1	6092284	763	-16.60	3.64	12	9.14	-754.00	3439.00	31450	20230306	-60.19	10070	20231226	24.33	14330	-12.63	20240109	10150	23.35	20240207	31450	-60.19	20230306	10070	24.33	20231226	1.04	N	189330	500	30 억	3621	N	N	N	N
36	20240223	140837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12490	480	2	4.00	7133187230	538896	286.85	12910	14110	12490	15610	8410	12010	13236.67	0.06	-1404	13330	12670	12240	11580	11150	12455	11365	30	3600	500	7440	10	1	6092284	761	-16.56	3.63	12	8.85	-754.00	3439.00	31450	20230306	-60.29	10070	20231226	24.03	14330	-12.84	20240109	10150	23.05	20240207	31450	-60.29	20230306	10070	24.03	20231226	1.04	N	189330	500	30 억	3621	N	N	N	N
37	20240223	130835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12710	700	2	5.83	6908673370	521020	277.33	12910	14110	12510	15610	8410	12010	13259.90	0.06	-1407	13330	12670	12240	11580	11150	12455	11365	30	3600	500	7440	10	1	6092284	774	-16.86	3.70	12	8.55	-754.00	3439.00	31450	20230306	-59.59	10070	20231226	26.22	14330	-11.30	20240109	10150	25.22	20240207	31450	-59.59	20230306	10070	26.22	20231226	1.04	N	189330	500	30 억	3621	N	N	N	N
38	20240223	120837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12670	660	2	5.50	6490741740	487876	259.69	12910	14110	12600	15610	8410	12010	13304.08	0.06	835	13330	12670	12240	11580	11150	12455	11365	30	3600	500	7440	10	1	6092284	772	-16.80	3.68	12	8.01	-754.00	3439.00	31450	20230306	-59.71	10070	20231226	25.82	14330	-11.58	20240109	10150	24.83	20240207	31450	-59.71	20230306	10070	25.82	20231226	1.04	N	189330	500	30 억	3621	N	N	N	N
39	20240223	110829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12670	660	2	5.50	6397792280	480540	255.79	12910	14110	12600	15610	8410	12010	13313.76	0.06	1189	13330	12670	12240	11580	11150	12455	11365	30	3600	500	7440	10	1	6092284	772	-16.80	3.68	12	7.89	-754.00	3439.00	31450	20230306	-59.71	10070	20231226	25.82	14330	-11.58	20240109	10150	24.83	20240207	31450	-59.71	20230306	10070	25.82	20231226	1.04	N	189330	500	30 억	3621	N	N	N	N
40	20240223	100832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12880	870	2	7.24	6061485290	454051	241.69	12910	14110	12600	15610	8410	12010	13349.79	0.06	130	13330	12670	12240	11580	11150	12455	11365	30	3600	500	7440	10	1	6092284	785	-17.08	3.75	12	7.45	-754.00	3439.00	31450	20230306	-59.05	10070	20231226	27.90	14330	-10.12	20240109	10150	26.90	20240207	31450	-59.05	20230306	10070	27.90	20231226	1.04	N	189330	500	30 억	3621	N	N	N	N
41	20240223	090835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13370	1360	2	11.32	3865964320	285314	151.87	12910	14110	12900	15610	8410	12010	13549.86	0.06	4048	13330	12670	12240	11580	11150	12455	11365	30	3600	500	7440	10	1	6092284	815	-17.73	3.89	12	4.68	-754.00	3439.00	31450	20230306	-57.49	10070	20231226	32.77	14330	-6.70	20240109	10150	31.72	20240207	31450	-57.49	20230306	10070	32.77	20231226	1.04	N	189330	500	30 억	3621	N	N	N	N
42	20240222	160823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12010	260	2	2.21	2265414150	186114	182.35	12900	12900	11810	15270	8230	11750	12172.53	0.33	-17890	12176	11962	11726	11512	11276	11975	11525	30	3520	500	7280	10	1	6092284	732	-15.93	3.49	12	3.05	-754.00	3439.00	31450	20230306	-61.81	10070	20231226	19.27	14330	-16.19	20240109	10150	18.33	20240207	31450	-61.81	20230306	10070	19.27	20231226	1.04	N	189330	500	30 억	20288	N	N	N	N
43	20240222	150832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11910	160	2	1.36	2223981070	182661	178.97	12900	12900	11810	15270	8230	11750	12175.46	0.33	-18411	12176	11962	11726	11512	11276	11975	11525	30	3520	500	7280	10	1	6092284	726	-15.80	3.46	12	3.00	-754.00	3439.00	31450	20230306	-62.13	10070	20231226	18.27	14330	-16.89	20240109	10150	17.34	20240207	31450	-62.13	20230306	10070	18.27	20231226	1.04	N	189330	500	30 억	20288	N	N	N	N
44	20240222	140830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12000	250	2	2.13	2121033440	174028	170.51	12900	12900	11810	15270	8230	11750	12187.89	0.33	-17610	12176	11962	11726	11512	11276	11975	11525	30	3520	500	7280	10	1	6092284	731	-15.92	3.49	12	2.86	-754.00	3439.00	31450	20230306	-61.84	10070	20231226	19.17	14330	-16.26	20240109	10150	18.23	20240207	31450	-61.84	20230306	10070	19.17	20231226	1.04	N	189330	500	30 억	20288	N	N	N	N
45	20240222	130817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12050	300	2	2.55	1973268310	161714	158.45	12900	12900	11810	15270	8230	11750	12202.21	0.33	-15692	12176	11962	11726	11512	11276	11975	11525	30	3520	500	7280	10	1	6092284	734	-15.98	3.50	12	2.65	-754.00	3439.00	31450	20230306	-61.69	10070	20231226	19.66	14330	-15.91	20240109	10150	18.72	20240207	31450	-61.69	20230306	10070	19.66	20231226	1.04	N	189330	500	30 억	20288	N	N	N	N
46	20240222	120828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12160	410	2	3.49	1888976240	154746	151.62	12900	12900	11810	15270	8230	11750	12206.95	0.33	-14730	12176	11962	11726	11512	11276	11975	11525	30	3520	500	7280	10	1	6092284	741	-16.13	3.54	12	2.54	-754.00	3439.00	31450	20230306	-61.34	10070	20231226	20.75	14330	-15.14	20240109	10150	19.80	20240207	31450	-61.34	20230306	10070	20.75	20231226	1.04	N	189330	500	30 억	20288	N	N	N	N
47	20240222	110825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11910	160	2	1.36	1691659920	138278	135.48	12900	12900	11810	15270	8230	11750	12233.76	0.33	-15094	12176	11962	11726	11512	11276	11975	11525	30	3520	500	7280	10	1	6092284	726	-15.80	3.46	12	2.27	-754.00	3439.00	31450	20230306	-62.13	10070	20231226	18.27	14330	-16.89	20240109	10150	17.34	20240207	31450	-62.13	20230306	10070	18.27	20231226	1.04	N	189330	500	30 억	20288	N	N	N	N
48	20240222	100817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11820	70	2	0.60	1577941690	128705	126.10	12900	12900	11810	15270	8230	11750	12260.14	0.33	-15043	12176	11962	11726	11512	11276	11975	11525	30	3520	500	7280	10	1	6092284	720	-15.68	3.44	12	2.11	-754.00	3439.00	31450	20230306	-62.42	10070	20231226	17.38	14330	-17.52	20240109	10150	16.45	20240207	31450	-62.42	20230306	10070	17.38	20231226	1.04	N	189330	500	30 억	20288	N	N	N	N
49	20240222	090832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12180	430	2	3.66	799190890	63449	62.17	12900	12900	12150	15270	8230	11750	12595.80	0.33	-7051	12176	11962	11726	11512	11276	11975	11525	30	3520	500	7280	10	1	6092284	742	-16.15	3.54	12	1.04	-754.00	3439.00	31450	20230306	-61.27	10070	20231226	20.95	14330	-15.00	20240109	10150	20.00	20240207	31450	-61.27	20230306	10070	20.95	20231226	1.04	N	189330	500	30 억	20288	N	N	N	N
50	20240221	160824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11750	-250	5	-2.08	1186688450	101746	15.30	11750	11940	11490	15600	8400	12000	11662.94	0.54	-12386	14513	13256	12403	11146	10293	12830	10720	30	3600	500	7440	10	1	6092284	716	-15.58	3.42	12	1.67	-754.00	3439.00	31450	20230306	-62.64	10070	20231226	16.68	14330	-18.00	20240109	10150	15.76	20240207	31450	-62.64	20230306	10070	16.68	20231226	1.04	N	189330	500	30 억	32666	N	N	N	N
51	20240221	150817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11650	-350	5	-2.92	1107444990	94984	14.28	11750	11940	11490	15600	8400	12000	11659.28	0.54	-10845	14513	13256	12403	11146	10293	12830	10720	30	3600	500	7440	10	1	6092284	710	-15.45	3.39	12	1.56	-754.00	3439.00	31450	20230306	-62.96	10070	20231226	15.69	14330	-18.70	20240109	10150	14.78	20240207	31450	-62.96	20230306	10070	15.69	20231226	1.04	N	189330	500	30 억	32666	N	N	N	N
52	20240221	140815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11620	-380	5	-3.17	783558750	67025	10.08	11750	11940	11600	15600	8400	12000	11690.54	0.54	5	14513	13256	12403	11146	10293	12830	10720	30	3600	500	7440	10	1	6092284	708	-15.41	3.38	12	1.10	-754.00	3439.00	31450	20230306	-63.05	10070	20231226	15.39	14330	-18.91	20240109	10150	14.48	20240207	31450	-63.05	20230306	10070	15.39	20231226	1.04	N	189330	500	30 억	32666	N	N	N	N
53	20240221	130816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11660	-340	5	-2.83	733324760	62705	9.43	11750	11940	11600	15600	8400	12000	11694.84	0.54	363	14513	13256	12403	11146	10293	12830	10720	30	3600	500	7440	10	1	6092284	710	-15.46	3.39	12	1.03	-754.00	3439.00	31450	20230306	-62.93	10070	20231226	15.79	14330	-18.63	20240109	10150	14.88	20240207	31450	-62.93	20230306	10070	15.79	20231226	1.04	N	189330	500	30 억	32666	N	N	N	N
54	20240221	120817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11660	-340	5	-2.83	662266670	56597	8.51	11750	11940	11600	15600	8400	12000	11701.44	0.54	1444	14513	13256	12403	11146	10293	12830	10720	30	3600	500	7440	10	1	6092284	710	-15.46	3.39	12	0.93	-754.00	3439.00	31450	20230306	-62.93	10070	20231226	15.79	14330	-18.63	20240109	10150	14.88	20240207	31450	-62.93	20230306	10070	15.79	20231226	1.04	N	189330	500	30 억	32666	N	N	N	N
55	20240221	110824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11680	-320	5	-2.67	564271360	48195	7.25	11750	11940	11600	15600	8400	12000	11708.09	0.54	979	14513	13256	12403	11146	10293	12830	10720	30	3600	500	7440	10	1	6092284	712	-15.49	3.40	12	0.79	-754.00	3439.00	31450	20230306	-62.86	10070	20231226	15.99	14330	-18.49	20240109	10150	15.07	20240207	31450	-62.86	20230306	10070	15.99	20231226	1.04	N	189330	500	30 억	32666	N	N	N	N
56	20240221	100817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11690	-310	5	-2.58	506909650	43295	6.51	11750	11940	11600	15600	8400	12000	11708.27	0.54	175	14513	13256	12403	11146	10293	12830	10720	30	3600	500	7440	10	1	6092284	712	-15.50	3.40	12	0.71	-754.00	3439.00	31450	20230306	-62.83	10070	20231226	16.09	14330	-18.42	20240109	10150	15.17	20240207	31450	-62.83	20230306	10070	16.09	20231226	1.04	N	189330	500	30 억	32666	N	N	N	N
57	20240221	090815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11880	-120	5	-1.00	175905920	15024	2.26	11750	11940	11600	15600	8400	12000	11708.33	0.54	3529	14513	13256	12403	11146	10293	12830	10720	30	3600	500	7440	10	1	6092284	724	-15.76	3.45	12	0.25	-754.00	3439.00	31450	20230306	-62.23	10070	20231226	17.97	14330	-17.10	20240109	10150	17.04	20240207	31450	-62.23	20230306	10070	17.97	20231226	1.04	N	189330	500	30 억	32666	N	N	N	N
58	20240220	160809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12000	-50	5	-0.41	8333287780	662105	194.34	12050	13660	11550	15660	8440	12050	12587.53	0.60	-5716	13543	12796	11913	11166	10283	13170	11540	30	3610	500	7470	10	1	6092284	731	-15.92	3.49	12	10.87	-754.00	3439.00	31450	20230306	-61.84	10070	20231226	19.17	14330	-16.26	20240109	10150	18.23	20240207	31450	-61.84	20230306	10070	19.17	20231226	1.05	N	189330	500	30 억	36586	N	N	N	N
59	20240220	150811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12020	-30	5	-0.25	8216394070	652364	191.48	12050	13660	11550	15660	8440	12050	12594.80	0.60	-6514	13543	12796	11913	11166	10283	13170	11540	30	3610	500	7470	10	1	6092284	732	-15.94	3.50	12	10.71	-754.00	3439.00	31450	20230306	-61.78	10070	20231226	19.36	14330	-16.12	20240109	10150	18.42	20240207	31450	-61.78	20230306	10070	19.36	20231226	1.05	N	189330	500	30 억	36586	N	N	N	N
60	20240220	140808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11980	-70	5	-0.58	7993087800	633778	186.03	12050	13660	11550	15660	8440	12050	12611.81	0.60	-4412	13543	12796	11913	11166	10283	13170	11540	30	3610	500	7470	10	1	6092284	730	-15.89	3.48	12	10.40	-754.00	3439.00	31450	20230306	-61.91	10070	20231226	18.97	14330	-16.40	20240109	10150	18.03	20240207	31450	-61.91	20230306	10070	18.97	20231226	1.05	N	189330	500	30 억	36586	N	N	N	N
61	20240220	130811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12090	40	2	0.33	7435345880	587063	172.32	12050	13660	11550	15660	8440	12050	12665.33	0.60	-7038	13543	12796	11913	11166	10283	13170	11540	30	3610	500	7470	10	1	6092284	737	-16.03	3.52	12	9.64	-754.00	3439.00	31450	20230306	-61.56	10070	20231226	20.06	14330	-15.63	20240109	10150	19.11	20240207	31450	-61.56	20230306	10070	20.06	20231226	1.05	N	189330	500	30 억	36586	N	N	N	N
62	20240220	120806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13360	1310	2	10.87	2415067640	194231	57.01	12050	13370	11550	15660	8440	12050	12434.00	0.60	5213	13543	12796	11913	11166	10283	13170	11540	30	3610	500	7470	10	1	6092284	814	-17.72	3.88	12	3.19	-754.00	3439.00	31450	20230306	-57.52	10070	20231226	32.67	14330	-6.77	20240109	10150	31.63	20240207	31450	-57.52	20230306	10070	32.67	20231226	1.05	N	189330	500	30 억	36586	N	N	N	N
63	20240220	110808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11720	-330	5	-2.74	763386210	64731	19.00	12050	12200	11550	15660	8440	12050	11793.21	0.60	-8446	13543	12796	11913	11166	10283	13170	11540	30	3610	500	7470	10	1	6092284	714	-15.54	3.41	12	1.06	-754.00	3439.00	31450	20230306	-62.73	10070	20231226	16.39	14330	-18.21	20240109	10150	15.47	20240207	31450	-62.73	20230306	10070	16.39	20231226	1.05	N	189330	500	30 억	36586	N	N	N	N
64	20240220	100759	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11640	-410	5	-3.40	593667280	50288	14.76	12050	12200	11550	15660	8440	12050	11805.35	0.60	-13537	13543	12796	11913	11166	10283	13170	11540	30	3610	500	7470	10	1	6092284	709	-15.44	3.38	12	0.83	-754.00	3439.00	31450	20230306	-62.99	10070	20231226	15.59	14330	-18.77	20240109	10150	14.68	20240207	31450	-62.99	20230306	10070	15.59	20231226	1.05	N	189330	500	30 억	36586	N	N	N	N
65	20240220	090815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12110	60	2	0.50	202260640	16909	4.96	12050	12200	11710	15660	8440	12050	11961.72	0.60	-6342	13543	12796	11913	11166	10283	13170	11540	30	3610	500	7470	10	1	6092284	738	-16.06	3.52	12	0.28	-754.00	3439.00	31450	20230306	-61.49	10070	20231226	20.26	14330	-15.49	20240109	10150	19.31	20240207	31450	-61.49	20230306	10070	20.26	20231226	1.05	N	189330	500	30 억	36586	N	N	N	N
66	20240219	160809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12050	1020	2	9.25	4027085730	338271	846.74	11060	12660	11030	14330	7730	11030	11904.75	0.31	21707	11490	11260	11090	10860	10690	11175	10775	30	3300	500	6830	10	1	6092284	734	-15.98	3.50	12	5.55	-754.00	3439.00	31450	20230306	-61.69	10070	20231226	19.66	14330	-15.91	20240109	10150	18.72	20240207	31450	-61.69	20230306	10070	19.66	20231226	1.02	N	189330	500	30 억	18950	N	N	N	N
67	20240219	150814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11820	790	2	7.16	3873497960	325407	814.54	11060	12660	11030	14330	7730	11030	11903.55	0.31	23249	11490	11260	11090	10860	10690	11175	10775	30	3300	500	6830	10	1	6092284	720	-15.68	3.44	12	5.34	-754.00	3439.00	31450	20230306	-62.42	10070	20231226	17.38	14330	-17.52	20240109	10150	16.45	20240207	31450	-62.42	20230306	10070	17.38	20231226	1.02	N	189330	500	30 억	18950	N	N	N	N
68	20240219	140814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12160	1130	2	10.24	3094646350	259978	650.76	11060	12660	11030	14330	7730	11030	11903.49	0.31	7795	11490	11260	11090	10860	10690	11175	10775	30	3300	500	6830	10	1	6092284	741	-16.13	3.54	12	4.27	-754.00	3439.00	31450	20230306	-61.34	10070	20231226	20.75	14330	-15.14	20240109	10150	19.80	20240207	31450	-61.34	20230306	10070	20.75	20231226	1.02	N	189330	500	30 억	18950	N	N	N	N
69	20240219	130813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11210	180	2	1.63	720725980	63475	158.89	11060	11610	11030	14330	7730	11030	11354.49	0.31	8938	11490	11260	11090	10860	10690	11175	10775	30	3300	500	6830	10	1	6092284	683	-14.87	3.26	12	1.04	-754.00	3439.00	31450	20230306	-64.36	10070	20231226	11.32	14330	-21.77	20240109	10150	10.44	20240207	31450	-64.36	20230306	10070	11.32	20231226	1.02	N	189330	500	30 억	18950	N	N	N	N
70	20240219	120812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11430	400	2	3.63	650136350	57235	143.27	11060	11610	11030	14330	7730	11030	11359.07	0.31	10533	11490	11260	11090	10860	10690	11175	10775	30	3300	500	6830	10	1	6092284	696	-15.16	3.32	12	0.94	-754.00	3439.00	31450	20230306	-63.66	10070	20231226	13.51	14330	-20.24	20240109	10150	12.61	20240207	31450	-63.66	20230306	10070	13.51	20231226	1.02	N	189330	500	30 억	18950	N	N	N	N
71	20240219	110810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11380	350	2	3.17	585575800	51565	129.07	11060	11610	11030	14330	7730	11030	11356.07	0.31	10833	11490	11260	11090	10860	10690	11175	10775	30	3300	500	6830	10	1	6092284	693	-15.09	3.31	12	0.85	-754.00	3439.00	31450	20230306	-63.82	10070	20231226	13.01	14330	-20.59	20240109	10150	12.12	20240207	31450	-63.82	20230306	10070	13.01	20231226	1.02	N	189330	500	30 억	18950	N	N	N	N
72	20240219	100805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11330	300	2	2.72	489969370	43199	108.13	11060	11610	11030	14330	7730	11030	11342.15	0.31	11201	11490	11260	11090	10860	10690	11175	10775	30	3300	500	6830	10	1	6092284	690	-15.03	3.29	12	0.71	-754.00	3439.00	31450	20230306	-63.97	10070	20231226	12.51	14330	-20.94	20240109	10150	11.63	20240207	31450	-63.97	20230306	10070	12.51	20231226	1.02	N	189330	500	30 억	18950	N	N	N	N
73	20240219	090806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11040	10	2	0.09	83093890	7474	18.71	11060	11250	11030	14330	7730	11030	11117.73	0.31	3654	11490	11260	11090	10860	10690	11175	10775	30	3300	500	6830	10	1	6092284	673	-14.64	3.21	12	0.12	-754.00	3439.00	31450	20230306	-64.90	10070	20231226	9.63	14330	-22.96	20240109	10150	8.77	20240207	31450	-64.90	20230306	10070	9.63	20231226	1.02	N	189330	500	30 억	18950	N	N	N	N
74	20240216	160802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11030	40	2	0.36	436870440	39507	102.56	11320	11320	10920	14280	7700	10990	11058.06	0.28	1316	11456	11222	11066	10832	10676	11145	10755	30	3290	500	6810	10	1	6092284	672	-14.63	3.21	12	0.65	-754.00	3439.00	31450	20230306	-64.93	10070	20231226	9.53	14330	-23.03	20240109	10150	8.67	20240207	31450	-64.93	20230306	10070	9.53	20231226	1.01	N	189330	500	30 억	17200	N	N	N	N
75	20240216	150809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11050	60	2	0.55	423088010	38258	99.32	11320	11320	10920	14280	7700	10990	11058.81	0.28	1416	11456	11222	11066	10832	10676	11145	10755	30	3290	500	6810	10	1	6092284	673	-14.66	3.21	12	0.63	-754.00	3439.00	31450	20230306	-64.86	10070	20231226	9.73	14330	-22.89	20240109	10150	8.87	20240207	31450	-64.86	20230306	10070	9.73	20231226	1.01	N	189330	500	30 억	17200	N	N	N	N
76	20240216	140812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11030	40	2	0.36	367032480	33181	86.14	11320	11320	10920	14280	7700	10990	11061.53	0.28	1243	11456	11222	11066	10832	10676	11145	10755	30	3290	500	6810	10	1	6092284	672	-14.63	3.21	12	0.54	-754.00	3439.00	31450	20230306	-64.93	10070	20231226	9.53	14330	-23.03	20240109	10150	8.67	20240207	31450	-64.93	20230306	10070	9.53	20231226	1.01	N	189330	500	30 억	17200	N	N	N	N
77	20240216	130803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11000	10	2	0.09	347468240	31407	81.53	11320	11320	10920	14280	7700	10990	11063.40	0.28	389	11456	11222	11066	10832	10676	11145	10755	30	3290	500	6810	10	1	6092284	670	-14.59	3.20	12	0.52	-754.00	3439.00	31450	20230306	-65.02	10070	20231226	9.24	14330	-23.24	20240109	10150	8.37	20240207	31450	-65.02	20230306	10070	9.24	20231226	1.01	N	189330	500	30 억	17200	N	N	N	N
78	20240216	120806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11080	90	2	0.82	271094960	24487	63.57	11320	11320	10920	14280	7700	10990	11070.97	0.28	3987	11456	11222	11066	10832	10676	11145	10755	30	3290	500	6810	10	1	6092284	675	-14.69	3.22	12	0.40	-754.00	3439.00	31450	20230306	-64.77	10070	20231226	10.03	14330	-22.68	20240109	10150	9.16	20240207	31450	-64.77	20230306	10070	10.03	20231226	1.01	N	189330	500	30 억	17200	N	N	N	N
79	20240216	110814	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11120	130	2	1.18	243389190	21990	57.09	11320	11320	10920	14280	7700	10990	11068.18	0.28	5161	11456	11222	11066	10832	10676	11145	10755	30	3290	500	6810	10	1	6092284	677	-14.75	3.23	12	0.36	-754.00	3439.00	31450	20230306	-64.64	10070	20231226	10.43	14330	-22.40	20240109	10150	9.56	20240207	31450	-64.64	20230306	10070	10.43	20231226	1.01	N	189330	500	30 억	17200	N	N	N	N
80	20240216	100807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11010	20	2	0.18	143682330	13022	33.81	11320	11320	10920	14280	7700	10990	11033.81	0.28	-625	11456	11222	11066	10832	10676	11145	10755	30	3290	500	6810	10	1	6092284	671	-14.60	3.20	12	0.21	-754.00	3439.00	31450	20230306	-64.99	10070	20231226	9.33	14330	-23.17	20240109	10150	8.47	20240207	31450	-64.99	20230306	10070	9.33	20231226	1.01	N	189330	500	30 억	17200	N	N	N	N
81	20240216	090800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11080	90	2	0.82	30547790	2722	7.07	11320	11320	11030	14280	7700	10990	11222.55	0.28	-469	11456	11222	11066	10832	10676	11145	10755	30	3290	500	6810	10	1	6092284	675	-14.69	3.22	12	0.04	-754.00	3439.00	31450	20230306	-64.77	10070	20231226	10.03	14330	-22.68	20240109	10150	9.16	20240207	31450	-64.77	20230306	10070	10.03	20231226	1.01	N	189330	500	30 억	17200	N	N	N	N
82	20240215	160800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10990	0	3	0.00	422961420	38396	100.38	11300	11300	10910	14280	7700	10990	11015.77	0.43	-9110	11216	11102	10876	10762	10536	11160	10820	30	3290	500	6810	10	1	6092284	670	-14.58	3.20	12	0.63	-754.00	3439.00	31450	20230306	-65.06	10070	20231226	9.14	14330	-23.31	20240109	10150	8.28	20240207	31450	-65.06	20230306	10070	9.14	20231226	0.97	N	189330	500	30 억	26416	N	N	N	N
83	20240215	150805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10950	-40	5	-0.36	416674100	37823	98.88	11300	11300	10910	14280	7700	10990	11016.42	0.43	-8914	11216	11102	10876	10762	10536	11160	10820	30	3290	500	6810	10	1	6092284	667	-14.52	3.18	12	0.62	-754.00	3439.00	31450	20230306	-65.18	10070	20231226	8.74	14330	-23.59	20240109	10150	7.88	20240207	31450	-65.18	20230306	10070	8.74	20231226	0.97	N	189330	500	30 억	26416	N	N	N	N
84	20240215	140800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10950	-40	5	-0.36	391054260	35483	92.76	11300	11300	10910	14280	7700	10990	11020.89	0.43	-8511	11216	11102	10876	10762	10536	11160	10820	30	3290	500	6810	10	1	6092284	667	-14.52	3.18	12	0.58	-754.00	3439.00	31450	20230306	-65.18	10070	20231226	8.74	14330	-23.59	20240109	10150	7.88	20240207	31450	-65.18	20230306	10070	8.74	20231226	0.97	N	189330	500	30 억	26416	N	N	N	N
85	20240215	130746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10930	-60	5	-0.55	377235330	34220	89.46	11300	11300	10910	14280	7700	10990	11023.83	0.43	-8498	11216	11102	10876	10762	10536	11160	10820	30	3290	500	6810	10	1	6092284	666	-14.50	3.18	12	0.56	-754.00	3439.00	31450	20230306	-65.25	10070	20231226	8.54	14330	-23.73	20240109	10150	7.68	20240207	31450	-65.25	20230306	10070	8.54	20231226	0.97	N	189330	500	30 억	26416	N	N	N	N
86	20240215	120800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11000	10	2	0.09	346156030	31391	82.07	11300	11300	10910	14280	7700	10990	11027.24	0.43	-7985	11216	11102	10876	10762	10536	11160	10820	30	3290	500	6810	10	1	6092284	670	-14.59	3.20	12	0.52	-754.00	3439.00	31450	20230306	-65.02	10070	20231226	9.24	14330	-23.24	20240109	10150	8.37	20240207	31450	-65.02	20230306	10070	9.24	20231226	0.97	N	189330	500	30 억	26416	N	N	N	N
87	20240215	110756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10960	-30	5	-0.27	340084330	30837	80.62	11300	11300	10910	14280	7700	10990	11028.45	0.43	-7973	11216	11102	10876	10762	10536	11160	10820	30	3290	500	6810	10	1	6092284	668	-14.54	3.19	12	0.51	-754.00	3439.00	31450	20230306	-65.15	10070	20231226	8.84	14330	-23.52	20240109	10150	7.98	20240207	31450	-65.15	20230306	10070	8.84	20231226	0.97	N	189330	500	30 억	26416	N	N	N	N
88	20240215	100755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10990	0	3	0.00	286987490	25989	67.94	11300	11300	10910	14280	7700	10990	11042.65	0.43	-7083	11216	11102	10876	10762	10536	11160	10820	30	3290	500	6810	10	1	6092284	670	-14.58	3.20	12	0.43	-754.00	3439.00	31450	20230306	-65.06	10070	20231226	9.14	14330	-23.31	20240109	10150	8.28	20240207	31450	-65.06	20230306	10070	9.14	20231226	0.97	N	189330	500	30 억	26416	N	N	N	N
89	20240215	090757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11090	100	2	0.91	75621510	6818	17.82	11300	11300	11000	14280	7700	10990	11091.45	0.43	-551	11216	11102	10876	10762	10536	11160	10820	30	3290	500	6810	10	1	6092284	676	-14.71	3.22	12	0.11	-754.00	3439.00	31450	20230306	-64.74	10070	20231226	10.13	14330	-22.61	20240109	10150	9.26	20240207	31450	-64.74	20230306	10070	10.13	20231226	0.97	N	189330	500	30 억	26416	N	N	N	N
90	20240214	160752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10990	190	2	1.76	415412170	38216	91.72	10750	10990	10650	14040	7560	10800	10869.48	0.44	-334	11126	10962	10726	10562	10326	11045	10645	30	3240	500	6690	10	1	6092284	670	-14.58	3.20	12	0.63	-754.00	3439.00	31550	20230208	-65.17	10070	20231226	9.14	14330	-23.31	20240109	10150	8.28	20240207	31450	-65.06	20230306	10070	9.14	20231226	0.97	N	189330	500	30 억	26732	N	N	N	N
91	20240214	150753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10960	160	2	1.48	392268540	36101	86.65	10750	10990	10650	14040	7560	10800	10865.87	0.44	-317	11126	10962	10726	10562	10326	11045	10645	30	3240	500	6690	10	1	6092284	668	-14.54	3.19	12	0.59	-754.00	3439.00	31550	20230208	-65.26	10070	20231226	8.84	14330	-23.52	20240109	10150	7.98	20240207	31450	-65.15	20230306	10070	8.84	20231226	0.97	N	189330	500	30 억	26732	N	N	N	N
92	20240214	140749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10890	90	2	0.83	368074860	33891	81.34	10750	10990	10650	14040	7560	10800	10860.55	0.44	-229	11126	10962	10726	10562	10326	11045	10645	30	3240	500	6690	10	1	6092284	663	-14.44	3.17	12	0.56	-754.00	3439.00	31550	20230208	-65.48	10070	20231226	8.14	14330	-24.01	20240109	10150	7.29	20240207	31450	-65.37	20230306	10070	8.14	20231226	0.97	N	189330	500	30 억	26732	N	N	N	N
93	20240214	130752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10880	80	2	0.74	302073820	27851	66.85	10750	10990	10650	14040	7560	10800	10846.07	0.44	-2583	11126	10962	10726	10562	10326	11045	10645	30	3240	500	6690	10	1	6092284	663	-14.43	3.16	12	0.46	-754.00	3439.00	31550	20230208	-65.52	10070	20231226	8.04	14330	-24.08	20240109	10150	7.19	20240207	31450	-65.41	20230306	10070	8.04	20231226	0.97	N	189330	500	30 억	26732	N	N	N	N
94	20240214	120746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10860	60	2	0.56	283471280	26140	62.74	10750	10990	10650	14040	7560	10800	10844.35	0.44	-2811	11126	10962	10726	10562	10326	11045	10645	30	3240	500	6690	10	1	6092284	662	-14.40	3.16	12	0.43	-754.00	3439.00	31550	20230208	-65.58	10070	20231226	7.85	14330	-24.21	20240109	10150	7.00	20240207	31450	-65.47	20230306	10070	7.85	20231226	0.97	N	189330	500	30 억	26732	N	N	N	N
95	20240214	110752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10850	50	2	0.46	227151080	20939	50.26	10750	10990	10650	14040	7560	10800	10848.24	0.44	-2628	11126	10962	10726	10562	10326	11045	10645	30	3240	500	6690	10	1	6092284	661	-14.39	3.15	12	0.34	-754.00	3439.00	31550	20230208	-65.61	10070	20231226	7.75	14330	-24.28	20240109	10150	6.90	20240207	31450	-65.50	20230306	10070	7.75	20231226	0.97	N	189330	500	30 억	26732	N	N	N	N
96	20240214	090742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10780	-20	5	-0.19	7613730	710	1.70	10750	10780	10680	14040	7560	10800	10723.24	0.44	214	11126	10962	10726	10562	10326	11045	10645	30	3240	500	6690	10	1	6092284	657	-14.30	3.13	12	0.01	-754.00	3439.00	31550	20230208	-65.83	10070	20231226	7.05	14330	-24.77	20240109	10150	6.21	20240207	31450	-65.72	20230306	10070	7.05	20231226	0.97	N	189330	500	30 억	26732	N	N	N	N
97	20240213	160742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10800	420	2	4.05	444696540	41278	233.49	10490	10890	10490	13490	7270	10380	10773.20	0.23	12534	10706	10542	10396	10232	10086	10535	10225	30	3110	500	6430	10	1	6092284	658	-14.32	3.14	12	0.68	-754.00	3439.00	31550	20230208	-65.77	10070	20231226	7.25	14330	-24.63	20240109	10150	6.40	20240207	31450	-65.66	20230306	10070	7.25	20231226	0.96	N	189330	500	30 억	14224	N	N	N	N
98	20240213	150740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10800	420	2	4.05	387080460	35927	203.22	10490	10890	10490	13490	7270	10380	10774.08	0.23	11210	10706	10542	10396	10232	10086	10535	10225	30	3110	500	6430	10	1	6092284	658	-14.32	3.14	12	0.59	-754.00	3439.00	31550	20230208	-65.77	10070	20231226	7.25	14330	-24.63	20240109	10150	6.40	20240207	31450	-65.66	20230306	10070	7.25	20231226	0.96	N	189330	500	30 억	14224	N	N	N	N
99	20240213	140748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10850	470	2	4.53	365857900	33964	192.11	10490	10890	10490	13490	7270	10380	10771.93	0.23	11452	10706	10542	10396	10232	10086	10535	10225	30	3110	500	6430	10	1	6092284	661	-14.39	3.15	12	0.56	-754.00	3439.00	31550	20230208	-65.61	10070	20231226	7.75	14330	-24.28	20240109	10150	6.90	20240207	31450	-65.50	20230306	10070	7.75	20231226	0.96	N	189330	500	30 억	14224	N	N	N	N
100	20240213	130739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10810	430	2	4.14	306935990	28532	161.39	10490	10860	10490	13490	7270	10380	10757.61	0.23	9574	10706	10542	10396	10232	10086	10535	10225	30	3110	500	6430	10	1	6092284	659	-14.34	3.14	12	0.47	-754.00	3439.00	31550	20230208	-65.74	10070	20231226	7.35	14330	-24.56	20240109	10150	6.50	20240207	31450	-65.63	20230306	10070	7.35	20231226	0.96	N	189330	500	30 억	14224	N	N	N	N
101	20240213	120748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10810	430	2	4.14	282502240	26267	148.58	10490	10860	10490	13490	7270	10380	10755.02	0.23	9321	10706	10542	10396	10232	10086	10535	10225	30	3110	500	6430	10	1	6092284	659	-14.34	3.14	12	0.43	-754.00	3439.00	31550	20230208	-65.74	10070	20231226	7.35	14330	-24.56	20240109	10150	6.50	20240207	31450	-65.63	20230306	10070	7.35	20231226	0.96	N	189330	500	30 억	14224	N	N	N	N
102	20240213	110802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10720	340	2	3.28	203723480	18978	107.35	10490	10850	10490	13490	7270	10380	10734.72	0.23	6009	10706	10542	10396	10232	10086	10535	10225	30	3110	500	6430	10	1	6092284	653	-14.22	3.12	12	0.31	-754.00	3439.00	31550	20230208	-66.02	10070	20231226	6.45	14330	-25.19	20240109	10150	5.62	20240207	31450	-65.91	20230306	10070	6.45	20231226	0.96	N	189330	500	30 억	14224	N	N	N	N
103	20240213	100630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10700	320	2	3.08	170525250	15883	89.84	10490	10850	10490	13490	7270	10380	10736.34	0.23	5935	10706	10542	10396	10232	10086	10535	10225	30	3110	500	6430	10	1	6092284	652	-14.19	3.11	12	0.26	-754.00	3439.00	31550	20230208	-66.09	10070	20231226	6.26	14330	-25.33	20240109	10150	5.42	20240207	31450	-65.98	20230306	10070	6.26	20231226	0.96	N	189330	500	30 억	14224	N	N	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History