KissMeData/315640/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	161103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16430	-420	5	-2.49	2119730260	127616	75.14	16750	17030	16390	21900	11800	16850	16610.71	0.22	1161	17523	17186	16893	16556	16263	17040	16410	56	5050	500	10440	10	1	11210634	1842	-29.87	15.98	12	1.14	-550.00	1028.00	32950	20230908	-50.14	7584	20230516	116.64	24750	-33.62	20240109	16390	0.24	20240229	32950	-50.14	20230908	7810	110.37	20230516	0.20	N	315640	500	56 억	24391	N	N	11884	N	N
3	20240229	151108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16430	-420	5	-2.49	1888943570	113561	66.87	16750	17030	16400	21900	11800	16850	16633.73	0.22	274	17523	17186	16893	16556	16263	17040	16410	56	5050	500	10440	10	1	11210634	1842	-29.87	15.98	12	1.01	-550.00	1028.00	32950	20230908	-50.14	7584	20230516	116.64	24750	-33.62	20240109	16400	0.18	20240229	32950	-50.14	20230908	7810	110.37	20230516	0.20	N	315640	500	56 억	24391	N	N	22	N	N
4	20240229	141108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16450	-400	5	-2.37	1561979130	93671	55.15	16750	17030	16400	21900	11800	16850	16675.16	0.22	-1927	17523	17186	16893	16556	16263	17040	16410	56	5050	500	10440	10	1	11210634	1844	-29.91	16.00	12	0.84	-550.00	1028.00	32950	20230908	-50.08	7584	20230516	116.90	24750	-33.54	20240109	16400	0.30	20240229	32950	-50.08	20230908	7810	110.63	20230516	0.20	N	315640	500	56 억	24391	N	N	22	N	N
5	20240229	131106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16540	-310	5	-1.84	1286018290	76959	45.31	16750	17030	16400	21900	11800	16850	16710.43	0.22	-1662	17523	17186	16893	16556	16263	17040	16410	56	5050	500	10440	10	1	11210634	1854	-30.07	16.09	12	0.69	-550.00	1028.00	32950	20230908	-49.80	7584	20230516	118.09	24750	-33.17	20240109	16400	0.85	20240229	32950	-49.80	20230908	7810	111.78	20230516	0.20	N	315640	500	56 억	24391	N	N	22	N	N
6	20240229	121106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16570	-280	5	-1.66	1118345920	66826	39.35	16750	17030	16400	21900	11800	16850	16735.19	0.22	-2857	17523	17186	16893	16556	16263	17040	16410	56	5050	500	10440	10	1	11210634	1858	-30.13	16.12	12	0.60	-550.00	1028.00	32950	20230908	-49.71	7584	20230516	118.49	24750	-33.05	20240109	16400	1.04	20240229	32950	-49.71	20230908	7810	112.16	20230516	0.20	N	315640	500	56 억	24391	N	N	22	N	N
7	20240229	111109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16550	-300	5	-1.78	899945750	53642	31.59	16750	17030	16400	21900	11800	16850	16776.89	0.22	-4360	17523	17186	16893	16556	16263	17040	16410	56	5050	500	10440	10	1	11210634	1855	-30.09	16.10	12	0.48	-550.00	1028.00	32950	20230908	-49.77	7584	20230516	118.22	24750	-33.13	20240109	16400	0.91	20240229	32950	-49.77	20230908	7810	111.91	20230516	0.20	N	315640	500	56 억	24391	N	N	22	N	N
8	20240229	101110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16910	60	2	0.36	488829440	29163	17.17	16750	17000	16400	21900	11800	16850	16761.97	0.22	-4327	17523	17186	16893	16556	16263	17040	16410	56	5050	500	10440	10	1	11210634	1896	-30.75	16.45	12	0.26	-550.00	1028.00	32950	20230908	-48.68	7584	20230516	122.97	24750	-31.68	20240109	16400	3.11	20240229	32950	-48.68	20230908	7810	116.52	20230516	0.20	N	315640	500	56 억	24391	N	N	22	N	N
9	20240229	091108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16530	-320	5	-1.90	137504930	8317	4.90	16750	16750	16400	21900	11800	16850	16533.00	0.22	-687	17523	17186	16893	16556	16263	17040	16410	56	5050	500	10440	10	1	11210634	1853	-30.05	16.08	12	0.07	-550.00	1028.00	32950	20230908	-49.83	7584	20230516	117.96	24750	-33.21	20240109	16400	0.79	20240229	32950	-49.83	20230908	7810	111.65	20230516	0.20	N	315640	500	56 억	24391	N	N	22	N	N
10	20240228	161004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16850	-270	5	-1.58	2846924310	169245	64.99	17010	17230	16600	22250	11990	17120	16820.82	0.34	-14199	18773	17946	17423	16596	16073	17685	16335	56	5130	500	10610	10	1	11157134	1880	-30.64	16.39	12	1.52	-550.00	1028.00	32950	20230908	-48.86	7584	20230516	122.18	24750	-31.92	20240109	16600	1.51	20240228	32950	-48.86	20230908	7810	115.75	20230516	0.25	N	315640	500	55 억	38353	N	N	22	N	N
11	20240228	151003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16770	-350	5	-2.04	2698193730	160391	61.59	17010	17230	16600	22250	11990	17120	16822.21	0.34	-14606	18773	17946	17423	16596	16073	17685	16335	56	5130	500	10610	10	1	11157134	1871	-30.49	16.31	12	1.44	-550.00	1028.00	32950	20230908	-49.10	7584	20230516	121.12	24750	-32.24	20240109	16600	1.02	20240228	32950	-49.10	20230908	7810	114.72	20230516	0.25	N	315640	500	55 억	38353	N	N	0	N	N
12	20240228	141106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16760	-360	5	-2.10	2407279320	143061	54.93	17010	17230	16600	22250	11990	17120	16826.51	0.34	-14259	18773	17946	17423	16596	16073	17685	16335	56	5130	500	10610	10	1	11157134	1870	-30.47	16.30	12	1.28	-550.00	1028.00	32950	20230908	-49.14	7584	20230516	120.99	24750	-32.28	20240109	16600	0.96	20240228	32950	-49.14	20230908	7810	114.60	20230516	0.25	N	315640	500	55 억	38353	N	N	0	N	N
13	20240228	131101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16780	-340	5	-1.99	2244508380	133365	51.21	17010	17230	16600	22250	11990	17120	16829.36	0.34	-13706	18773	17946	17423	16596	16073	17685	16335	56	5130	500	10610	10	1	11157134	1872	-30.51	16.32	12	1.20	-550.00	1028.00	32950	20230908	-49.07	7584	20230516	121.26	24750	-32.20	20240109	16600	1.08	20240228	32950	-49.07	20230908	7810	114.85	20230516	0.25	N	315640	500	55 억	38353	N	N	0	N	N
14	20240228	121110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16840	-280	5	-1.64	1660943690	98408	37.79	17010	17230	16630	22250	11990	17120	16877.62	0.34	-14119	18773	17946	17423	16596	16073	17685	16335	56	5130	500	10610	10	1	11157134	1879	-30.62	16.38	12	0.88	-550.00	1028.00	32950	20230908	-48.89	7584	20230516	122.05	24750	-31.96	20240109	16630	1.26	20240228	32950	-48.89	20230908	7810	115.62	20230516	0.25	N	315640	500	55 억	38353	N	N	0	N	N
15	20240228	111025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16850	-270	5	-1.58	1468775680	86990	33.40	17010	17230	16630	22250	11990	17120	16883.85	0.34	-8323	18773	17946	17423	16596	16073	17685	16335	56	5130	500	10610	10	1	11157134	1880	-30.64	16.39	12	0.78	-550.00	1028.00	32950	20230908	-48.86	7584	20230516	122.18	24750	-31.92	20240109	16630	1.32	20240228	32950	-48.86	20230908	7810	115.75	20230516	0.25	N	315640	500	55 억	38353	N	N	0	N	N
16	20240228	101107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	16760	-360	5	-2.10	969175410	57190	21.96	17010	17230	16750	22250	11990	17120	16945.95	0.34	-7430	18773	17946	17423	16596	16073	17685	16335	56	5130	500	10610	10	1	11157134	1870	-30.47	16.30	12	0.51	-550.00	1028.00	32950	20230908	-49.14	7584	20230516	120.99	24750	-32.28	20240109	16750	0.06	20240228	32950	-49.14	20230908	7810	114.60	20230516	0.25	N	315640	500	55 억	38353	N	N	0	N	N
17	20240228	091110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17080	-40	5	-0.23	159892450	9338	3.59	17010	17230	17010	22250	11990	17120	17122.84	0.34	-855	18773	17946	17423	16596	16073	17685	16335	56	5130	500	10610	10	1	11157134	1906	-31.05	16.61	12	0.08	-550.00	1028.00	32950	20230908	-48.16	7584	20230516	125.21	24750	-30.99	20240109	16900	1.07	20240227	32950	-48.16	20230908	7810	118.69	20230516	0.25	N	315640	500	55 억	38353	N	N	0	N	N
18	20240227	161104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17120	-1130	5	-6.19	4524012070	259518	185.23	18250	18250	16900	23700	12780	18250	17432.79	0.36	-794	19003	18626	18383	18006	17763	18505	17885	56	5450	500	11310	10	1	11157134	1910	-31.13	16.65	12	2.33	-550.00	1028.00	32950	20230908	-48.04	7584	20230516	125.74	24750	-30.83	20240109	16900	1.30	20240227	32950	-48.04	20230908	7810	119.21	20230516	0.25	N	315640	500	55 억	39919	N	N	17	N	N
19	20240227	151106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17110	-1140	5	-6.25	4404579060	252523	180.24	18250	18250	16900	23700	12780	18250	17442.29	0.36	-93	19003	18626	18383	18006	17763	18505	17885	56	5450	500	11310	10	1	11157134	1909	-31.11	16.64	12	2.26	-550.00	1028.00	32950	20230908	-48.07	7584	20230516	125.61	24750	-30.87	20240109	16900	1.24	20240227	32950	-48.07	20230908	7810	119.08	20230516	0.25	N	315640	500	55 억	39919	N	N	17	N	N
20	20240227	141103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17050	-1200	5	-6.58	3742115810	213593	152.45	18250	18250	17050	23700	12780	18250	17519.84	0.36	7174	19003	18626	18383	18006	17763	18505	17885	56	5450	500	11310	10	1	11157134	1902	-31.00	16.59	12	1.91	-550.00	1028.00	32950	20230908	-48.25	7584	20230516	124.82	24750	-31.11	20240109	17050	0.00	20240227	32950	-48.25	20230908	7810	118.31	20230516	0.25	N	315640	500	55 억	39919	N	N	17	N	N
21	20240227	131025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17340	-910	5	-4.99	2889716900	163834	116.93	18250	18250	17250	23700	12780	18250	17638.08	0.36	9032	19003	18626	18383	18006	17763	18505	17885	56	5450	500	11310	10	1	11157134	1935	-31.53	16.87	12	1.47	-550.00	1028.00	32950	20230908	-47.37	7584	20230516	128.64	24750	-29.94	20240109	17250	0.52	20240227	32950	-47.37	20230908	7810	122.02	20230516	0.25	N	315640	500	55 억	39919	N	N	17	N	N
22	20240227	121106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17350	-900	5	-4.93	2634775690	149126	106.44	18250	18250	17250	23700	12780	18250	17668.12	0.36	6442	19003	18626	18383	18006	17763	18505	17885	56	5450	500	11310	10	1	11157134	1936	-31.55	16.88	12	1.34	-550.00	1028.00	32950	20230908	-47.34	7584	20230516	128.77	24750	-29.90	20240109	17250	0.58	20240227	32950	-47.34	20230908	7810	122.15	20230516	0.25	N	315640	500	55 억	39919	N	N	17	N	N
23	20240227	111107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17640	-610	5	-3.34	1695348800	95193	67.94	18250	18250	17580	23700	12780	18250	17809.60	0.36	-10256	19003	18626	18383	18006	17763	18505	17885	56	5450	500	11310	10	1	11157134	1968	-32.07	17.16	12	0.85	-550.00	1028.00	32950	20230908	-46.46	7584	20230516	132.59	24750	-28.73	20240109	17580	0.34	20240227	32950	-46.46	20230908	7810	125.86	20230516	0.25	N	315640	500	55 억	39919	N	N	17	N	N
24	20240227	101101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17780	-470	5	-2.58	1124449390	62918	44.91	18250	18250	17730	23700	12780	18250	17871.66	0.36	-4461	19003	18626	18383	18006	17763	18505	17885	56	5450	500	11310	10	1	11157134	1984	-32.33	17.30	12	0.56	-550.00	1028.00	32950	20230908	-46.04	7584	20230516	134.44	24750	-28.16	20240109	17650	0.74	20240201	32950	-46.04	20230908	7810	127.66	20230516	0.25	N	315640	500	55 억	39919	N	N	17	N	N
25	20240227	091106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17950	-300	5	-1.64	261157070	14483	10.34	18250	18250	17930	23700	12780	18250	18031.97	0.36	-4965	19003	18626	18383	18006	17763	18505	17885	56	5450	500	11310	10	1	11157134	2003	-32.64	17.46	12	0.13	-550.00	1028.00	32950	20230908	-45.52	7584	20230516	136.68	24750	-27.47	20240109	17650	1.70	20240201	32950	-45.52	20230908	7810	129.83	20230516	0.25	N	315640	500	55 억	39919	N	N	17	N	N
26	20240226	161101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18250	-480	5	-2.56	2554513800	139422	79.98	18750	18760	18140	24300	13120	18730	18322.31	0.36	-1445	19750	19240	18790	18280	17830	19015	18055	56	5570	500	11610	10	1	11157134	2036	-33.18	17.75	12	1.25	-550.00	1028.00	32950	20230908	-44.61	7584	20230516	140.64	24750	-26.26	20240109	17650	3.40	20240201	32950	-44.61	20230908	7810	133.67	20230516	0.20	N	315640	500	55 억	40668	N	N	17	N	N
27	20240226	151053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18260	-470	5	-2.51	2464164770	134472	77.14	18750	18760	18140	24300	13120	18730	18324.14	0.36	-1464	19750	19240	18790	18280	17830	19015	18055	56	5570	500	11610	10	1	11157134	2037	-33.20	17.76	12	1.21	-550.00	1028.00	32950	20230908	-44.58	7584	20230516	140.77	24750	-26.22	20240109	17650	3.46	20240201	32950	-44.58	20230908	7810	133.80	20230516	0.20	N	315640	500	55 억	40668	N	N	422	N	N
28	20240226	141059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18360	-370	5	-1.98	2106000480	114896	65.91	18750	18760	18140	24300	13120	18730	18328.93	0.36	3906	19750	19240	18790	18280	17830	19015	18055	56	5570	500	11610	10	1	11157134	2048	-33.38	17.86	12	1.03	-550.00	1028.00	32950	20230908	-44.28	7584	20230516	142.09	24750	-25.82	20240109	17650	4.02	20240201	32950	-44.28	20230908	7810	135.08	20230516	0.20	N	315640	500	55 억	40668	N	N	422	N	N
29	20240226	131050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18350	-380	5	-2.03	1973070230	107655	61.76	18750	18760	18140	24300	13120	18730	18326.97	0.36	3049	19750	19240	18790	18280	17830	19015	18055	56	5570	500	11610	10	1	11157134	2047	-33.36	17.85	12	0.96	-550.00	1028.00	32950	20230908	-44.31	7584	20230516	141.96	24750	-25.86	20240109	17650	3.97	20240201	32950	-44.31	20230908	7810	134.96	20230516	0.20	N	315640	500	55 억	40668	N	N	422	N	N
30	20240226	121052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18290	-440	5	-2.35	1727766170	94240	54.06	18750	18760	18140	24300	13120	18730	18332.84	0.36	-2543	19750	19240	18790	18280	17830	19015	18055	56	5570	500	11610	10	1	11157134	2041	-33.25	17.79	12	0.84	-550.00	1028.00	32950	20230908	-44.49	7584	20230516	141.17	24750	-26.10	20240109	17650	3.63	20240201	32950	-44.49	20230908	7810	134.19	20230516	0.20	N	315640	500	55 억	40668	N	N	422	N	N
31	20240226	111049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18250	-480	5	-2.56	1578804580	86097	49.39	18750	18760	18140	24300	13120	18730	18336.60	0.36	-3815	19750	19240	18790	18280	17830	19015	18055	56	5570	500	11610	10	1	11157134	2036	-33.18	17.75	12	0.77	-550.00	1028.00	32950	20230908	-44.61	7584	20230516	140.64	24750	-26.26	20240109	17650	3.40	20240201	32950	-44.61	20230908	7810	133.67	20230516	0.20	N	315640	500	55 억	40668	N	N	422	N	N
32	20240226	101046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18230	-500	5	-2.67	1067022090	58016	33.28	18750	18760	18230	24300	13120	18730	18390.69	0.36	-10973	19750	19240	18790	18280	17830	19015	18055	56	5570	500	11610	10	1	11157134	2034	-33.15	17.73	12	0.52	-550.00	1028.00	32950	20230908	-44.67	7584	20230516	140.37	24750	-26.34	20240109	17650	3.29	20240201	32950	-44.67	20230908	7810	133.42	20230516	0.20	N	315640	500	55 억	40668	N	N	422	N	N
33	20240226	091045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18510	-220	5	-1.17	159571120	8580	4.92	18750	18760	18500	24300	13120	18730	18594.88	0.36	-585	19750	19240	18790	18280	17830	19015	18055	56	5570	500	11610	10	1	11157134	2065	-33.65	18.01	12	0.08	-550.00	1028.00	32950	20230908	-43.82	7584	20230516	144.07	24750	-25.21	20240109	17650	4.87	20240201	32950	-43.82	20230908	7810	137.00	20230516	0.20	N	315640	500	55 억	40668	N	N	422	N	N
34	20240223	161046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18730	-290	5	-1.52	3231737790	173345	99.87	19280	19300	18340	24700	13320	19020	18643.25	0.31	7097	19693	19356	19053	18716	18413	19205	18565	56	5680	500	11790	10	1	11157134	2090	-34.05	18.22	12	1.55	-550.00	1028.00	32950	20230908	-43.16	7584	20230516	146.97	24750	-24.32	20240109	17650	6.12	20240201	32950	-43.16	20230908	7810	139.82	20230516	0.18	N	315640	500	55 억	34551	N	N	417	N	N
35	20240223	151039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18710	-310	5	-1.63	3165794640	169823	97.84	19280	19300	18340	24700	13320	19020	18641.73	0.31	7232	19693	19356	19053	18716	18413	19205	18565	56	5680	500	11790	10	1	11157134	2087	-34.02	18.20	12	1.52	-550.00	1028.00	32950	20230908	-43.22	7584	20230516	146.70	24750	-24.40	20240109	17650	6.01	20240201	32950	-43.22	20230908	7810	139.56	20230516	0.18	N	315640	500	55 억	34551	N	N	201	N	N
36	20240223	141041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18700	-320	5	-1.68	2977796930	159797	92.07	19280	19300	18340	24700	13320	19020	18634.87	0.31	7303	19693	19356	19053	18716	18413	19205	18565	56	5680	500	11790	10	1	11157134	2086	-34.00	18.19	12	1.43	-550.00	1028.00	32950	20230908	-43.25	7584	20230516	146.57	24750	-24.44	20240109	17650	5.95	20240201	32950	-43.25	20230908	7810	139.44	20230516	0.18	N	315640	500	55 억	34551	N	N	201	N	N
37	20240223	131039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18660	-360	5	-1.89	2773553380	148839	85.75	19280	19300	18340	24700	13320	19020	18634.59	0.31	6162	19693	19356	19053	18716	18413	19205	18565	56	5680	500	11790	10	1	11157134	2082	-33.93	18.15	12	1.33	-550.00	1028.00	32950	20230908	-43.37	7584	20230516	146.04	24750	-24.61	20240109	17650	5.72	20240201	32950	-43.37	20230908	7810	138.92	20230516	0.18	N	315640	500	55 억	34551	N	N	201	N	N
38	20240223	121042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18720	-300	5	-1.58	2621823070	140710	81.07	19280	19300	18340	24700	13320	19020	18632.81	0.31	8689	19693	19356	19053	18716	18413	19205	18565	56	5680	500	11790	10	1	11157134	2089	-34.04	18.21	12	1.26	-550.00	1028.00	32950	20230908	-43.19	7584	20230516	146.84	24750	-24.36	20240109	17650	6.06	20240201	32950	-43.19	20230908	7810	139.69	20230516	0.18	N	315640	500	55 억	34551	N	N	201	N	N
39	20240223	111028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18600	-420	5	-2.21	2388812970	128302	73.92	19280	19300	18340	24700	13320	19020	18618.67	0.31	5416	19693	19356	19053	18716	18413	19205	18565	56	5680	500	11790	10	1	11157134	2075	-33.82	18.09	12	1.15	-550.00	1028.00	32950	20230908	-43.55	7584	20230516	145.25	24750	-24.85	20240109	17650	5.38	20240201	32950	-43.55	20230908	7810	138.16	20230516	0.18	N	315640	500	55 억	34551	N	N	201	N	N
40	20240223	101036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18590	-430	5	-2.26	1899548610	101936	58.73	19280	19300	18340	24700	13320	19020	18634.72	0.31	10623	19693	19356	19053	18716	18413	19205	18565	56	5680	500	11790	10	1	11157134	2074	-33.80	18.08	12	0.91	-550.00	1028.00	32950	20230908	-43.58	7584	20230516	145.12	24750	-24.89	20240109	17650	5.33	20240201	32950	-43.58	20230908	7810	138.03	20230516	0.18	N	315640	500	55 억	34551	N	N	201	N	N
41	20240223	091038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18940	-80	5	-0.42	259910860	13615	7.84	19280	19300	18940	24700	13320	19020	19090.04	0.31	-8254	19693	19356	19053	18716	18413	19205	18565	56	5680	500	11790	10	1	11157134	2113	-34.44	18.42	12	0.12	-550.00	1028.00	32950	20230908	-42.52	7584	20230516	149.74	24750	-23.47	20240109	17650	7.31	20240201	32950	-42.52	20230908	7810	142.51	20230516	0.18	N	315640	500	55 억	34551	N	N	201	N	N
42	20240222	161024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19020	0	3	0.00	3288719370	172388	121.90	19230	19390	18750	24700	13320	19020	19077.44	0.15	17412	19873	19446	19193	18766	18513	19320	18640	56	5680	500	11790	10	1	11157134	2122	-34.58	18.50	12	1.55	-550.00	1028.00	32950	20230908	-42.28	7584	20230516	150.79	24750	-23.15	20240109	17650	7.76	20240201	32950	-42.28	20230908	7810	143.53	20230516	0.17	N	315640	500	55 억	16531	N	N	201	N	N
43	20240222	151034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18980	-40	5	-0.21	3200921520	167771	118.64	19230	19390	18750	24700	13320	19020	19079.11	0.15	19380	19873	19446	19193	18766	18513	19320	18640	56	5680	500	11790	10	1	11157134	2118	-34.51	18.46	12	1.50	-550.00	1028.00	32950	20230908	-42.40	7584	20230516	150.26	24750	-23.31	20240109	17650	7.54	20240201	32950	-42.40	20230908	7810	143.02	20230516	0.17	N	315640	500	55 억	16531	N	N	21	N	N
44	20240222	141031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18940	-80	5	-0.42	2533960700	132447	93.66	19230	19390	18750	24700	13320	19020	19131.88	0.15	15724	19873	19446	19193	18766	18513	19320	18640	56	5680	500	11790	10	1	11157134	2113	-34.44	18.42	12	1.19	-550.00	1028.00	32950	20230908	-42.52	7584	20230516	149.74	24750	-23.47	20240109	17650	7.31	20240201	32950	-42.52	20230908	7810	142.51	20230516	0.17	N	315640	500	55 억	16531	N	N	21	N	N
45	20240222	131016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19190	170	2	0.89	2040981210	106582	75.37	19230	19390	18750	24700	13320	19020	19149.40	0.15	16311	19873	19446	19193	18766	18513	19320	18640	56	5680	500	11790	10	1	11157134	2141	-34.89	18.67	12	0.96	-550.00	1028.00	32950	20230908	-41.76	7584	20230516	153.03	24750	-22.46	20240109	17650	8.73	20240201	32950	-41.76	20230908	7810	145.71	20230516	0.17	N	315640	500	55 억	16531	N	N	21	N	N
46	20240222	121027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19330	310	2	1.63	1719873170	89941	63.60	19230	19390	18750	24700	13320	19020	19122.24	0.15	16173	19873	19446	19193	18766	18513	19320	18640	56	5680	500	11790	10	1	11157134	2157	-35.15	18.80	12	0.81	-550.00	1028.00	32950	20230908	-41.34	7584	20230516	154.88	24750	-21.90	20240109	17650	9.52	20240201	32950	-41.34	20230908	7810	147.50	20230516	0.17	N	315640	500	55 억	16531	N	N	21	N	N
47	20240222	111026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19310	290	2	1.52	1585476370	82984	58.68	19230	19370	18750	24700	13320	19020	19105.81	0.15	14127	19873	19446	19193	18766	18513	19320	18640	56	5680	500	11790	10	1	11157134	2154	-35.11	18.78	12	0.74	-550.00	1028.00	32950	20230908	-41.40	7584	20230516	154.61	24750	-21.98	20240109	17650	9.41	20240201	32950	-41.40	20230908	7810	147.25	20230516	0.17	N	315640	500	55 억	16531	N	N	21	N	N
48	20240222	101016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19000	-20	5	-0.11	1020752590	53682	37.96	19230	19230	18750	24700	13320	19020	19014.80	0.15	6881	19873	19446	19193	18766	18513	19320	18640	56	5680	500	11790	10	1	11157134	2120	-34.55	18.48	12	0.48	-550.00	1028.00	32950	20230908	-42.34	7584	20230516	150.53	24750	-23.23	20240109	17650	7.65	20240201	32950	-42.34	20230908	7810	143.28	20230516	0.17	N	315640	500	55 억	16531	N	N	21	N	N
49	20240222	091035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19020	0	3	0.00	200690020	10481	7.41	19230	19230	19020	24700	13320	19020	19147.98	0.15	-1423	19873	19446	19193	18766	18513	19320	18640	56	5680	500	11790	10	1	11157134	2122	-34.58	18.50	12	0.09	-550.00	1028.00	32950	20230908	-42.28	7584	20230516	150.79	24750	-23.15	20240109	17650	7.76	20240201	32950	-42.28	20230908	7810	143.53	20230516	0.17	N	315640	500	55 억	16531	N	N	21	N	N
50	20240221	161022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19020	-620	5	-3.16	2696931180	140890	71.32	19620	19620	18940	25500	13750	19640	19141.85	0.18	-4090	20766	20202	19886	19322	19006	20045	19165	56	5860	500	12170	10	1	11157134	2122	-34.58	18.50	12	1.26	-550.00	1028.00	32950	20230908	-42.28	7584	20230516	150.79	24750	-23.15	20240109	17650	7.76	20240201	32950	-42.28	20230908	7810	143.53	20230516	0.16	N	315640	500	55 억	20130	N	N	21	N	N
51	20240221	151013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18980	-660	5	-3.36	2623177700	137008	69.35	19620	19620	18940	25500	13750	19640	19145.84	0.18	-3728	20766	20202	19886	19322	19006	20045	19165	56	5860	500	12170	10	1	11157134	2118	-34.51	18.46	12	1.23	-550.00	1028.00	32950	20230908	-42.40	7584	20230516	150.26	24750	-23.31	20240109	17650	7.54	20240201	32950	-42.40	20230908	7810	143.02	20230516	0.16	N	315640	500	55 억	20130	N	N	1	N	N
52	20240221	141013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18990	-650	5	-3.31	2310560350	120541	61.02	19620	19620	18940	25500	13750	19640	19167.90	0.18	120	20766	20202	19886	19322	19006	20045	19165	56	5860	500	12170	10	1	11157134	2119	-34.53	18.47	12	1.08	-550.00	1028.00	32950	20230908	-42.37	7584	20230516	150.40	24750	-23.27	20240109	17650	7.59	20240201	32950	-42.37	20230908	7810	143.15	20230516	0.16	N	315640	500	55 억	20130	N	N	1	N	N
53	20240221	131012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19010	-630	5	-3.21	2030559050	105814	53.56	19620	19620	18940	25500	13750	19640	19189.51	0.18	2127	20766	20202	19886	19322	19006	20045	19165	56	5860	500	12170	10	1	11157134	2121	-34.56	18.49	12	0.95	-550.00	1028.00	32950	20230908	-42.31	7584	20230516	150.66	24750	-23.19	20240109	17650	7.71	20240201	32950	-42.31	20230908	7810	143.41	20230516	0.16	N	315640	500	55 억	20130	N	N	1	N	N
54	20240221	121016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19070	-570	5	-2.90	1803654340	93908	47.53	19620	19620	18940	25500	13750	19640	19206.19	0.18	5239	20766	20202	19886	19322	19006	20045	19165	56	5860	500	12170	10	1	11157134	2128	-34.67	18.55	12	0.84	-550.00	1028.00	32950	20230908	-42.12	7584	20230516	151.45	24750	-22.95	20240109	17650	8.05	20240201	32950	-42.12	20230908	7810	144.17	20230516	0.16	N	315640	500	55 억	20130	N	N	1	N	N
55	20240221	111022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19150	-490	5	-2.49	1534242830	79769	40.38	19620	19620	18940	25500	13750	19640	19233.11	0.18	4029	20766	20202	19886	19322	19006	20045	19165	56	5860	500	12170	10	1	11157134	2137	-34.82	18.63	12	0.71	-550.00	1028.00	32950	20230908	-41.88	7584	20230516	152.51	24750	-22.63	20240109	17650	8.50	20240201	32950	-41.88	20230908	7810	145.20	20230516	0.16	N	315640	500	55 억	20130	N	N	1	N	N
56	20240221	101012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19160	-480	5	-2.44	1246079420	64787	32.79	19620	19620	18940	25500	13750	19640	19232.91	0.18	510	20766	20202	19886	19322	19006	20045	19165	56	5860	500	12170	10	1	11157134	2138	-34.84	18.64	12	0.58	-550.00	1028.00	32950	20230908	-41.85	7584	20230516	152.64	24750	-22.59	20240109	17650	8.56	20240201	32950	-41.85	20230908	7810	145.33	20230516	0.16	N	315640	500	55 억	20130	N	N	1	N	N
57	20240221	091013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19430	-210	5	-1.07	288030490	14775	7.48	19620	19620	19400	25500	13750	19640	19493.56	0.18	-1183	20766	20202	19886	19322	19006	20045	19165	56	5860	500	12170	10	1	11157134	2168	-35.33	18.90	12	0.13	-550.00	1028.00	32950	20230908	-41.03	7584	20230516	156.20	24750	-21.49	20240109	17650	10.08	20240201	32950	-41.03	20230908	7810	148.78	20230516	0.16	N	315640	500	55 억	20130	N	N	1	N	N
58	20240220	161008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19640	-220	5	-1.11	3916748380	196620	68.38	20150	20450	19570	25800	13910	19860	19921.83	0.25	-5542	21480	20670	20240	19430	19000	20455	19215	56	5940	500	12310	10	1	11157134	2191	-35.71	19.11	12	1.76	-550.00	1028.00	32950	20230908	-40.39	7584	20230516	158.97	24750	-20.65	20240109	17650	11.27	20240201	32950	-40.39	20230908	7810	151.47	20230516	0.17	N	315640	500	55 억	28016	N	N	1	N	N
59	20240220	151006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19670	-190	5	-0.96	3759210420	188603	65.59	20150	20450	19570	25800	13910	19860	19931.87	0.25	-4862	21480	20670	20240	19430	19000	20455	19215	56	5940	500	12310	10	1	11157134	2195	-35.76	19.13	12	1.69	-550.00	1028.00	32950	20230908	-40.30	7584	20230516	159.36	24750	-20.53	20240109	17650	11.44	20240201	32950	-40.30	20230908	7810	151.86	20230516	0.17	N	315640	500	55 억	28016	N	N	209	N	N
60	20240220	141003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19710	-150	5	-0.76	3574090930	179197	62.32	20150	20450	19570	25800	13910	19860	19945.04	0.25	-6549	21480	20670	20240	19430	19000	20455	19215	56	5940	500	12310	10	1	11157134	2199	-35.84	19.17	12	1.61	-550.00	1028.00	32950	20230908	-40.18	7584	20230516	159.89	24750	-20.36	20240109	17650	11.67	20240201	32950	-40.18	20230908	7810	152.37	20230516	0.17	N	315640	500	55 억	28016	N	N	209	N	N
61	20240220	131008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19650	-210	5	-1.06	3150698440	157645	54.82	20150	20450	19620	25800	13910	19860	19986.03	0.25	-5270	21480	20670	20240	19430	19000	20455	19215	56	5940	500	12310	10	1	11157134	2192	-35.73	19.11	12	1.41	-550.00	1028.00	32950	20230908	-40.36	7584	20230516	159.10	24750	-20.61	20240109	17650	11.33	20240201	32950	-40.36	20230908	7810	151.60	20230516	0.17	N	315640	500	55 억	28016	N	N	209	N	N
62	20240220	120958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19690	-170	5	-0.86	2848177820	142251	49.47	20150	20450	19640	25800	13910	19860	20022.20	0.25	-4467	21480	20670	20240	19430	19000	20455	19215	56	5940	500	12310	10	1	11157134	2197	-35.80	19.15	12	1.27	-550.00	1028.00	32950	20230908	-40.24	7584	20230516	159.63	24750	-20.44	20240109	17650	11.56	20240201	32950	-40.24	20230908	7810	152.11	20230516	0.17	N	315640	500	55 억	28016	N	N	209	N	N
63	20240220	111002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19650	-210	5	-1.06	2578114040	128549	44.70	20150	20450	19640	25800	13910	19860	20055.50	0.25	-5026	21480	20670	20240	19430	19000	20455	19215	56	5940	500	12310	10	1	11157134	2192	-35.73	19.11	12	1.15	-550.00	1028.00	32950	20230908	-40.36	7584	20230516	159.10	24750	-20.61	20240109	17650	11.33	20240201	32950	-40.36	20230908	7810	151.60	20230516	0.17	N	315640	500	55 억	28016	N	N	209	N	N
64	20240220	100954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20200	340	2	1.71	1704539750	84694	29.45	20150	20450	19880	25800	13910	19860	20125.86	0.25	7710	21480	20670	20240	19430	19000	20455	19215	56	5940	500	12310	50	1	11157134	2254	-36.73	19.65	12	0.76	-550.00	1028.00	32950	20230908	-38.69	7584	20230516	166.35	24750	-18.38	20240109	17650	14.45	20240201	32950	-38.69	20230908	7810	158.64	20230516	0.17	N	315640	500	55 억	28016	N	N	209	N	N
65	20240220	091013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20050	190	2	0.96	223843450	11175	3.89	20150	20200	19900	25800	13910	19860	20030.73	0.25	163	21480	20670	20240	19430	19000	20455	19215	56	5940	500	12310	50	1	11157134	2237	-36.45	19.50	12	0.10	-550.00	1028.00	32950	20230908	-39.15	7584	20230516	164.37	24750	-18.99	20240109	17650	13.60	20240201	32950	-39.15	20230908	7810	156.72	20230516	0.17	N	315640	500	55 억	28016	N	N	209	N	N
66	20240219	161009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19860	150	2	0.76	5819648980	286462	78.76	20650	21050	19810	25600	13800	19710	20315.79	0.46	-23916	21370	20540	20070	19240	18770	20955	19655	56	5890	500	12220	10	1	11157134	2216	-36.11	19.32	12	2.57	-550.00	1028.00	32950	20230908	-39.73	7584	20230516	161.87	24750	-19.76	20240109	17650	12.52	20240201	32950	-39.73	20230908	7810	154.29	20230516	0.15	N	315640	500	55 억	51058	N	N	209	N	N
67	20240219	151012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19870	160	2	0.81	5682442040	279552	76.86	20650	21050	19810	25600	13800	19710	20326.96	0.46	-23890	21370	20540	20070	19240	18770	20955	19655	56	5890	500	12220	10	1	11157134	2217	-36.13	19.33	12	2.51	-550.00	1028.00	32950	20230908	-39.70	7584	20230516	162.00	24750	-19.72	20240109	17650	12.58	20240201	32950	-39.70	20230908	7810	154.42	20230516	0.15	N	315640	500	55 억	51058	N	N	441	N	N
68	20240219	141012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19950	240	2	1.22	5356826770	263161	72.36	20650	21050	19820	25600	13800	19710	20355.70	0.46	-24513	21370	20540	20070	19240	18770	20955	19655	56	5890	500	12220	10	1	11157134	2226	-36.27	19.41	12	2.36	-550.00	1028.00	32950	20230908	-39.45	7584	20230516	163.05	24750	-19.39	20240109	17650	13.03	20240201	32950	-39.45	20230908	7810	155.44	20230516	0.15	N	315640	500	55 억	51058	N	N	441	N	N
69	20240219	131009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20000	290	2	1.47	4906781910	240582	66.15	20650	21050	19980	25600	13800	19710	20395.47	0.46	-17654	21370	20540	20070	19240	18770	20955	19655	56	5890	500	12220	50	1	11157134	2231	-36.36	19.46	12	2.16	-550.00	1028.00	32950	20230908	-39.30	7584	20230516	163.71	24750	-19.19	20240109	17650	13.31	20240201	32950	-39.30	20230908	7810	156.08	20230516	0.15	N	315640	500	55 억	51058	N	N	441	N	N
70	20240219	121008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	440	2	2.23	4523557610	221471	60.89	20650	21050	19980	25600	13800	19710	20425.06	0.46	-12531	21370	20540	20070	19240	18770	20955	19655	56	5890	500	12220	50	1	11157134	2248	-36.64	19.60	12	1.99	-550.00	1028.00	32950	20230908	-38.85	7584	20230516	165.69	24750	-18.59	20240109	17650	14.16	20240201	32950	-38.85	20230908	7810	158.00	20230516	0.15	N	315640	500	55 억	51058	N	N	441	N	N
71	20240219	111005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20350	640	2	3.25	4295517710	210182	57.79	20650	21050	19980	25600	13800	19710	20437.13	0.46	-11196	21370	20540	20070	19240	18770	20955	19655	56	5890	500	12220	50	1	11157134	2270	-37.00	19.80	12	1.88	-550.00	1028.00	32950	20230908	-38.24	7584	20230516	168.33	24750	-17.78	20240109	17650	15.30	20240201	32950	-38.24	20230908	7810	160.56	20230516	0.15	N	315640	500	55 억	51058	N	N	441	N	N
72	20240219	101001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20100	390	2	1.98	3507694410	171341	47.11	20650	21050	19980	25600	13800	19710	20472.01	0.46	-4622	21370	20540	20070	19240	18770	20955	19655	56	5890	500	12220	50	1	11157134	2243	-36.55	19.55	12	1.54	-550.00	1028.00	32950	20230908	-39.00	7584	20230516	165.03	24750	-18.79	20240109	17650	13.88	20240201	32950	-39.00	20230908	7810	157.36	20230516	0.15	N	315640	500	55 억	51058	N	N	441	N	N
73	20240219	091003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20550	840	2	4.26	1676848500	80818	22.22	20650	21050	20350	25600	13800	19710	20748.45	0.46	1619	21370	20540	20070	19240	18770	20955	19655	56	5890	500	12220	50	1	11157134	2293	-37.36	19.99	12	0.72	-550.00	1028.00	32950	20230908	-37.63	7584	20230516	170.97	24750	-16.97	20240109	17650	16.43	20240201	32950	-37.63	20230908	7810	163.12	20230516	0.15	N	315640	500	55 억	51058	N	N	441	N	N
74	20240216	160953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19710	170	2	0.87	7344219690	362200	184.29	19680	20900	19600	25400	13680	19540	20278.51	0.38	9221	20386	19962	19496	19072	18606	19730	18840	56	5860	500	12110	10	1	11157134	2199	-35.84	19.17	12	3.25	-550.00	1028.00	32950	20230908	-40.18	7584	20230516	159.89	24750	-20.36	20240109	17650	11.67	20240201	32950	-40.18	20230908	7810	152.37	20230516	0.13	N	315640	500	55 억	42033	N	N	441	N	N
75	20240216	151002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19840	300	2	1.54	7085932710	349126	177.64	19680	20900	19600	25400	13680	19540	20296.20	0.38	9312	20386	19962	19496	19072	18606	19730	18840	56	5860	500	12110	10	1	11157134	2214	-36.07	19.30	12	3.13	-550.00	1028.00	32950	20230908	-39.79	7584	20230516	161.60	24750	-19.84	20240109	17650	12.41	20240201	32950	-39.79	20230908	7810	154.03	20230516	0.13	N	315640	500	55 억	42033	N	N	37	N	N
76	20240216	141006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19990	450	2	2.30	6669119750	328192	166.98	19680	20900	19600	25400	13680	19540	20320.79	0.38	13271	20386	19962	19496	19072	18606	19730	18840	56	5860	500	12110	10	1	11157134	2230	-36.35	19.45	12	2.94	-550.00	1028.00	32950	20230908	-39.33	7584	20230516	163.58	24750	-19.23	20240109	17650	13.26	20240201	32950	-39.33	20230908	7810	155.95	20230516	0.13	N	315640	500	55 억	42033	N	N	37	N	N
77	20240216	131000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19950	410	2	2.10	6403350350	314941	160.24	19680	20900	19600	25400	13680	19540	20331.90	0.38	15953	20386	19962	19496	19072	18606	19730	18840	56	5860	500	12110	10	1	11157134	2226	-36.27	19.41	12	2.82	-550.00	1028.00	32950	20230908	-39.45	7584	20230516	163.05	24750	-19.39	20240109	17650	13.03	20240201	32950	-39.45	20230908	7810	155.44	20230516	0.13	N	315640	500	55 억	42033	N	N	37	N	N
78	20240216	121004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19980	440	2	2.25	6099645000	299703	152.49	19680	20900	19600	25400	13680	19540	20352.30	0.38	21649	20386	19962	19496	19072	18606	19730	18840	56	5860	500	12110	10	1	11157134	2229	-36.33	19.44	12	2.69	-550.00	1028.00	32950	20230908	-39.36	7584	20230516	163.45	24750	-19.27	20240109	17650	13.20	20240201	32950	-39.36	20230908	7810	155.83	20230516	0.13	N	315640	500	55 억	42033	N	N	37	N	N
79	20240216	111010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	610	2	3.12	5669649670	278239	141.57	19680	20900	19600	25400	13680	19540	20376.90	0.38	26370	20386	19962	19496	19072	18606	19730	18840	56	5860	500	12110	50	1	11157134	2248	-36.64	19.60	12	2.49	-550.00	1028.00	32950	20230908	-38.85	7584	20230516	165.69	24750	-18.59	20240109	17650	14.16	20240201	32950	-38.85	20230908	7810	158.00	20230516	0.13	N	315640	500	55 억	42033	N	N	37	N	N
80	20240216	090956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20300	760	2	3.89	1339619820	66612	33.89	19680	20500	19600	25400	13680	19540	20110.79	0.38	30655	20386	19962	19496	19072	18606	19730	18840	56	5860	500	12110	50	1	11157134	2265	-36.91	19.75	12	0.60	-550.00	1028.00	32950	20230908	-38.39	7584	20230516	167.67	24750	-17.98	20240109	17650	15.01	20240201	32950	-38.39	20230908	7810	159.92	20230516	0.13	N	315640	500	55 억	42033	N	N	37	N	N
81	20240215	160953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19540	40	2	0.21	3814531750	195909	171.33	19850	19920	19030	25350	13650	19500	19470.82	0.45	-9815	20360	19930	19260	18830	18160	20145	19045	56	5850	500	12090	10	1	11157134	2180	-35.53	19.01	12	1.76	-550.00	1028.00	32950	20230908	-40.70	7584	20230516	157.65	24750	-21.05	20240109	17650	10.71	20240201	32950	-40.70	20230908	7810	150.19	20230516	0.13	N	315640	500	55 억	50240	N	N	37	N	N
82	20240215	150959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19570	70	2	0.36	3737701370	191974	167.89	19850	19920	19030	25350	13650	19500	19469.83	0.45	-9354	20360	19930	19260	18830	18160	20145	19045	56	5850	500	12090	10	1	11157134	2183	-35.58	19.04	12	1.72	-550.00	1028.00	32950	20230908	-40.61	7584	20230516	158.04	24750	-20.93	20240109	17650	10.88	20240201	32950	-40.61	20230908	7810	150.58	20230516	0.13	N	315640	500	55 억	50240	N	N	0	N	N
83	20240215	140953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19670	170	2	0.87	3384328900	173958	152.13	19850	19920	19030	25350	13650	19500	19454.86	0.45	-2790	20360	19930	19260	18830	18160	20145	19045	56	5850	500	12090	10	1	11157134	2195	-35.76	19.13	12	1.56	-550.00	1028.00	32950	20230908	-40.30	7584	20230516	159.36	24750	-20.53	20240109	17650	11.44	20240201	32950	-40.30	20230908	7810	151.86	20230516	0.13	N	315640	500	55 억	50240	N	N	0	N	N
84	20240215	130926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19140	-360	5	-1.85	2938924360	150923	131.99	19850	19920	19030	25350	13650	19500	19473.01	0.45	-8829	20360	19930	19260	18830	18160	20145	19045	56	5850	500	12090	10	1	11157134	2135	-34.80	18.62	12	1.35	-550.00	1028.00	32950	20230908	-41.91	7584	20230516	152.37	24750	-22.67	20240109	17650	8.44	20240201	32950	-41.91	20230908	7810	145.07	20230516	0.13	N	315640	500	55 억	50240	N	N	0	N	N
85	20240215	120953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19480	-20	5	-0.10	2442648020	125225	109.51	19850	19920	19030	25350	13650	19500	19506.07	0.45	-5059	20360	19930	19260	18830	18160	20145	19045	56	5850	500	12090	10	1	11157134	2173	-35.42	18.95	12	1.12	-550.00	1028.00	32950	20230908	-40.88	7584	20230516	156.86	24750	-21.29	20240109	17650	10.37	20240201	32950	-40.88	20230908	7810	149.42	20230516	0.13	N	315640	500	55 억	50240	N	N	0	N	N
86	20240215	110946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19110	-390	5	-2.00	1924018360	98339	86.00	19850	19920	19030	25350	13650	19500	19565.16	0.45	-9767	20360	19930	19260	18830	18160	20145	19045	56	5850	500	12090	10	1	11157134	2132	-34.75	18.59	12	0.88	-550.00	1028.00	32950	20230908	-42.00	7584	20230516	151.98	24750	-22.79	20240109	17650	8.27	20240201	32950	-42.00	20230908	7810	144.69	20230516	0.13	N	315640	500	55 억	50240	N	N	0	N	N
87	20240215	100945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19650	150	2	0.77	1170129460	59251	51.82	19850	19920	19550	25350	13650	19500	19748.69	0.45	-1552	20360	19930	19260	18830	18160	20145	19045	56	5850	500	12090	10	1	11157134	2192	-35.73	19.11	12	0.53	-550.00	1028.00	32950	20230908	-40.36	7584	20230516	159.10	24750	-20.61	20240109	17650	11.33	20240201	32950	-40.36	20230908	7810	151.60	20230516	0.13	N	315640	500	55 억	50240	N	N	0	N	N
88	20240215	090949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19740	240	2	1.23	248291090	12583	11.00	19850	19850	19550	25350	13650	19500	19732.26	0.45	-6308	20360	19930	19260	18830	18160	20145	19045	56	5850	500	12090	10	1	11157134	2202	-35.89	19.20	12	0.11	-550.00	1028.00	32950	20230908	-40.09	7584	20230516	160.28	24750	-20.24	20240109	17650	11.84	20240201	32950	-40.09	20230908	7810	152.75	20230516	0.13	N	315640	500	55 억	50240	N	N	0	N	N
89	20240214	160942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19500	380	2	1.99	2158429370	111765	59.95	18880	19690	18590	24850	13390	19120	19312.10	0.46	-567	20093	19606	18653	18166	17213	19850	18410	56	5730	500	11850	10	1	11157134	2176	-35.45	18.97	12	1.00	-550.00	1028.00	32950	20230908	-40.82	7584	20230516	157.12	24750	-21.21	20240109	17650	10.48	20240201	32950	-40.82	20230908	7810	149.68	20230516	0.13	N	315640	500	55 억	51206	N	N	103	N	N
90	20240214	150944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19430	310	2	1.62	2094277570	108469	58.18	18880	19690	18590	24850	13390	19120	19307.70	0.46	-215	20093	19606	18653	18166	17213	19850	18410	56	5730	500	11850	10	1	11157134	2168	-35.33	18.90	12	0.97	-550.00	1028.00	32950	20230908	-41.03	7584	20230516	156.20	24750	-21.49	20240109	17650	10.08	20240201	32950	-41.03	20230908	7810	148.78	20230516	0.13	N	315640	500	55 억	51206	N	N	103	N	N
91	20240214	140940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19400	280	2	1.46	2008354900	104045	55.81	18880	19690	18590	24850	13390	19120	19302.84	0.46	45	20093	19606	18653	18166	17213	19850	18410	56	5730	500	11850	10	1	11157134	2164	-35.27	18.87	12	0.93	-550.00	1028.00	32950	20230908	-41.12	7584	20230516	155.80	24750	-21.62	20240109	17650	9.92	20240201	32950	-41.12	20230908	7810	148.40	20230516	0.13	N	315640	500	55 억	51206	N	N	103	N	N
92	20240214	130943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19420	300	2	1.57	1920237310	99514	53.38	18880	19690	18590	24850	13390	19120	19296.24	0.46	18	20093	19606	18653	18166	17213	19850	18410	56	5730	500	11850	10	1	11157134	2167	-35.31	18.89	12	0.89	-550.00	1028.00	32950	20230908	-41.06	7584	20230516	156.07	24750	-21.54	20240109	17650	10.03	20240201	32950	-41.06	20230908	7810	148.66	20230516	0.13	N	315640	500	55 억	51206	N	N	103	N	N
93	20240214	120934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19400	280	2	1.46	1831089680	94910	50.91	18880	19690	18590	24850	13390	19120	19293.00	0.46	288	20093	19606	18653	18166	17213	19850	18410	56	5730	500	11850	10	1	11157134	2164	-35.27	18.87	12	0.85	-550.00	1028.00	32950	20230908	-41.12	7584	20230516	155.80	24750	-21.62	20240109	17650	9.92	20240201	32950	-41.12	20230908	7810	148.40	20230516	0.13	N	315640	500	55 억	51206	N	N	103	N	N
94	20240214	110941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19390	270	2	1.41	1718838720	89115	47.80	18880	19690	18590	24850	13390	19120	19287.97	0.46	1298	20093	19606	18653	18166	17213	19850	18410	56	5730	500	11850	10	1	11157134	2163	-35.25	18.86	12	0.80	-550.00	1028.00	32950	20230908	-41.15	7584	20230516	155.67	24750	-21.66	20240109	17650	9.86	20240201	32950	-41.15	20230908	7810	148.27	20230516	0.13	N	315640	500	55 억	51206	N	N	103	N	N
95	20240214	090933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19200	80	2	0.42	211435890	11193	6.00	18880	19230	18590	24850	13390	19120	18888.98	0.46	2882	20093	19606	18653	18166	17213	19850	18410	56	5730	500	11850	10	1	11157134	2142	-34.91	18.68	12	0.10	-550.00	1028.00	32950	20230908	-41.73	7584	20230516	153.16	24750	-22.42	20240109	17650	8.78	20240201	32950	-41.73	20230908	7810	145.84	20230516	0.13	N	315640	500	55 억	51206	N	N	103	N	N
96	20240213	160930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19120	630	2	3.41	3422675890	184540	197.63	18500	19140	17700	24000	12950	18490	18546.38	0.33	13643	19263	18876	18503	18116	17743	19070	18310	56	5510	500	11460	10	1	11157134	2133	-34.76	18.60	12	1.65	-550.00	1028.00	32950	20230908	-41.97	7400	20230207	158.38	24750	-22.75	20240109	17650	8.33	20240201	32950	-41.97	20230908	7810	144.81	20230516	0.13	N	315640	500	55 억	36443	N	N	103	N	N
97	20240213	150930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19050	560	2	3.03	3266170590	176339	188.85	18500	19140	17700	24000	12950	18490	18522.11	0.33	14315	19263	18876	18503	18116	17743	19070	18310	56	5510	500	11460	10	1	11157134	2125	-34.64	18.53	12	1.58	-550.00	1028.00	32950	20230908	-42.19	7400	20230207	157.43	24750	-23.03	20240109	17650	7.93	20240201	32950	-42.19	20230908	7810	143.92	20230516	0.13	N	315640	500	55 억	36443	N	N	210	N	N
98	20240213	140938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18980	490	2	2.65	2793037970	151473	162.22	18500	19140	17700	24000	12950	18490	18439.18	0.33	18588	19263	18876	18503	18116	17743	19070	18310	56	5510	500	11460	10	1	11157134	2118	-34.51	18.46	12	1.36	-550.00	1028.00	32950	20230908	-42.40	7400	20230207	156.49	24750	-23.31	20240109	17650	7.54	20240201	32950	-42.40	20230908	7810	143.02	20230516	0.13	N	315640	500	55 억	36443	N	N	210	N	N
99	20240213	130926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18850	360	2	1.95	2421229800	131905	141.26	18500	18950	17700	24000	12950	18490	18355.86	0.33	17392	19263	18876	18503	18116	17743	19070	18310	56	5510	500	11460	10	1	11157134	2103	-34.27	18.34	12	1.18	-550.00	1028.00	32950	20230908	-42.79	7400	20230207	154.73	24750	-23.84	20240109	17650	6.80	20240201	32950	-42.79	20230908	7810	141.36	20230516	0.13	N	315640	500	55 억	36443	N	N	210	N	N
100	20240213	120937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18690	200	2	1.08	2001664280	109623	117.40	18500	18750	17700	24000	12950	18490	18259.53	0.33	17301	19263	18876	18503	18116	17743	19070	18310	56	5510	500	11460	10	1	11157134	2085	-33.98	18.18	12	0.98	-550.00	1028.00	32950	20230908	-43.28	7400	20230207	152.57	24750	-24.48	20240109	17650	5.89	20240201	32950	-43.28	20230908	7810	139.31	20230516	0.13	N	315640	500	55 억	36443	N	N	210	N	N
101	20240213	111000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18630	140	2	0.76	1790991650	98297	105.27	18500	18750	17700	24000	12950	18490	18220.21	0.33	14117	19263	18876	18503	18116	17743	19070	18310	56	5510	500	11460	10	1	11157134	2079	-33.87	18.12	12	0.88	-550.00	1028.00	32950	20230908	-43.46	7400	20230207	151.76	24750	-24.73	20240109	17650	5.55	20240201	32950	-43.46	20230908	7810	138.54	20230516	0.13	N	315640	500	55 억	36443	N	N	210	N	N
102	20240213	100820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18610	120	2	0.65	1487497600	81945	87.76	18500	18610	17700	24000	12950	18490	18152.39	0.33	11895	19263	18876	18503	18116	17743	19070	18310	56	5510	500	11460	10	1	11157134	2076	-33.84	18.10	12	0.73	-550.00	1028.00	32950	20230908	-43.52	7400	20230207	151.49	24750	-24.81	20240109	17650	5.44	20240201	32950	-43.52	20230908	7810	138.28	20230516	0.13	N	315640	500	55 억	36443	N	N	210	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History