KissMeData/288980/price/prices-20240201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161037	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2160	-50	5	-2.26	697611660	320664	165.79	2210	2235	2155	2870	1550	2210	2175.65	0.12	15739	2263	2236	2223	2196	2183	2230	2190	168	660	500	1410	5	1	33681812	728	37.89	1.91	12	0.95	57.00	1131.00	5790	20230303	-62.69	2155	20240229	0.23	2715	-20.44	20240201	2155	0.23	20240229	5790	-62.69	20230303	2155	0.23	20240229	5.81	N	288980	500	168 억	39193	N	N	N	N
3	20240229	151041	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2165	-45	5	-2.04	661898485	304154	157.26	2210	2235	2155	2870	1550	2210	2176.20	0.12	16215	2263	2236	2223	2196	2183	2230	2190	168	660	500	1410	5	1	33681812	729	37.98	1.91	12	0.90	57.00	1131.00	5790	20230303	-62.61	2155	20240229	0.46	2715	-20.26	20240201	2155	0.46	20240229	5790	-62.61	20230303	2155	0.46	20240229	5.81	N	288980	500	168 억	39193	N	N	N	N
4	20240229	141043	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2180	-30	5	-1.36	589226220	270619	139.92	2210	2235	2155	2870	1550	2210	2177.33	0.12	16214	2263	2236	2223	2196	2183	2230	2190	168	660	500	1410	5	1	33681812	734	38.25	1.93	12	0.80	57.00	1131.00	5790	20230303	-62.35	2155	20240229	1.16	2715	-19.71	20240201	2155	1.16	20240229	5790	-62.35	20230303	2155	1.16	20240229	5.81	N	288980	500	168 억	39193	N	N	N	N
5	20240229	131040	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2185	-25	5	-1.13	523596660	240479	124.34	2210	2235	2155	2870	1550	2210	2177.31	0.12	26802	2263	2236	2223	2196	2183	2230	2190	168	660	500	1410	5	1	33681812	736	38.33	1.93	12	0.71	57.00	1131.00	5790	20230303	-62.26	2155	20240229	1.39	2715	-19.52	20240201	2155	1.39	20240229	5790	-62.26	20230303	2155	1.39	20240229	5.81	N	288980	500	168 억	39193	N	N	N	N
6	20240229	121040	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2180	-30	5	-1.36	468775195	215256	111.29	2210	2235	2155	2870	1550	2210	2177.76	0.12	28462	2263	2236	2223	2196	2183	2230	2190	168	660	500	1410	5	1	33681812	734	38.25	1.93	12	0.64	57.00	1131.00	5790	20230303	-62.35	2155	20240229	1.16	2715	-19.71	20240201	2155	1.16	20240229	5790	-62.35	20230303	2155	1.16	20240229	5.81	N	288980	500	168 억	39193	N	N	N	N
7	20240229	111043	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	2175	-35	5	-1.58	355418180	163183	84.37	2210	2235	2155	2870	1550	2210	2178.03	0.12	10300	2263	2236	2223	2196	2183	2230	2190	168	660	500	1410	5	1	33681812	733	38.16	1.92	12	0.48	57.00	1131.00	5790	20230303	-62.44	2155	20240229	0.93	2715	-19.89	20240201	2155	0.93	20240229	5790	-62.44	20230303	2155	0.93	20240229	5.81	N	288980	500	168 억	39193	N	N	N	N
8	20240229	101044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2185	-25	5	-1.13	163761485	74908	38.73	2210	2235	2165	2870	1550	2210	2186.17	0.12	1975	2263	2236	2223	2196	2183	2230	2190	168	660	500	1410	5	1	33681812	736	38.33	1.93	12	0.22	57.00	1131.00	5790	20230303	-62.26	2155	20230726	1.39	2715	-19.52	20240201	2165	0.92	20240229	5790	-62.26	20230303	2155	1.39	20230726	5.81	N	288980	500	168 억	39193	N	N	N	N
9	20240229	091042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2180	-30	5	-1.36	78321650	35801	18.51	2210	2235	2165	2870	1550	2210	2187.69	0.12	-4822	2263	2236	2223	2196	2183	2230	2190	168	660	500	1410	5	1	33681812	734	38.25	1.93	12	0.11	57.00	1131.00	5790	20230303	-62.35	2155	20230726	1.16	2715	-19.71	20240201	2165	0.69	20240229	5790	-62.35	20230303	2155	1.16	20230726	5.81	N	288980	500	168 억	39193	N	N	N	N
10	20240228	160941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2210	-10	5	-0.45	411507800	185106	35.03	2225	2250	2210	2885	1555	2220	2223.09	0.19	-24579	2360	2290	2255	2185	2150	2272	2167	168	665	500	1420	5	1	33681812	744	38.77	1.95	12	0.55	57.00	1131.00	5790	20230303	-61.83	2155	20230726	2.55	2715	-18.60	20240201	2210	0.00	20240228	5790	-61.83	20230303	2155	2.55	20230726	5.80	N	288980	500	168 억	62727	N	N	N	N
11	20240228	150940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2215	-5	5	-0.23	392694410	176604	33.42	2225	2250	2210	2885	1555	2220	2223.59	0.19	-24578	2360	2290	2255	2185	2150	2272	2167	168	665	500	1420	5	1	33681812	746	38.86	1.96	12	0.52	57.00	1131.00	5790	20230303	-61.74	2155	20230726	2.78	2715	-18.42	20240201	2210	0.23	20240228	5790	-61.74	20230303	2155	2.78	20230726	5.80	N	288980	500	168 억	62727	N	N	N	N
12	20240228	141040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2225	5	2	0.23	319311075	143489	27.15	2225	2250	2215	2885	1555	2220	2225.33	0.19	-22687	2360	2290	2255	2185	2150	2272	2167	168	665	500	1420	5	1	33681812	749	39.04	1.97	12	0.43	57.00	1131.00	5790	20230303	-61.57	2155	20230726	3.25	2715	-18.05	20240201	2215	0.45	20240228	5790	-61.57	20230303	2155	3.25	20230726	5.80	N	288980	500	168 억	62727	N	N	N	N
13	20240228	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2220	0	3	0.00	299346800	134489	25.45	2225	2250	2215	2885	1555	2220	2225.81	0.19	-22687	2360	2290	2255	2185	2150	2272	2167	168	665	500	1420	5	1	33681812	748	38.95	1.96	12	0.40	57.00	1131.00	5790	20230303	-61.66	2155	20230726	3.02	2715	-18.23	20240201	2215	0.23	20240228	5790	-61.66	20230303	2155	3.02	20230726	5.80	N	288980	500	168 억	62727	N	N	N	N
14	20240228	121043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2220	0	3	0.00	237292895	106540	20.16	2225	2250	2215	2885	1555	2220	2227.27	0.19	-7334	2360	2290	2255	2185	2150	2272	2167	168	665	500	1420	5	1	33681812	748	38.95	1.96	12	0.32	57.00	1131.00	5790	20230303	-61.66	2155	20230726	3.02	2715	-18.23	20240201	2215	0.23	20240228	5790	-61.66	20230303	2155	3.02	20230726	5.80	N	288980	500	168 억	62727	N	N	N	N
15	20240228	110959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2225	5	2	0.23	208855335	93754	17.74	2225	2250	2215	2885	1555	2220	2227.70	0.19	-4576	2360	2290	2255	2185	2150	2272	2167	168	665	500	1420	5	1	33681812	749	39.04	1.97	12	0.28	57.00	1131.00	5790	20230303	-61.57	2155	20230726	3.25	2715	-18.05	20240201	2215	0.45	20240228	5790	-61.57	20230303	2155	3.25	20230726	5.80	N	288980	500	168 억	62727	N	N	N	N
16	20240228	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2220	0	3	0.00	168651200	75670	14.32	2225	2250	2215	2885	1555	2220	2228.77	0.19	-3240	2360	2290	2255	2185	2150	2272	2167	168	665	500	1420	5	1	33681812	748	38.95	1.96	12	0.22	57.00	1131.00	5790	20230303	-61.66	2155	20230726	3.02	2715	-18.23	20240201	2215	0.23	20240228	5790	-61.66	20230303	2155	3.02	20230726	5.80	N	288980	500	168 억	62727	N	N	N	N
17	20240228	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2240	20	2	0.90	33731815	15075	2.85	2225	2250	2225	2885	1555	2220	2237.60	0.19	-1096	2360	2290	2255	2185	2150	2272	2167	168	665	500	1420	5	1	33681812	754	39.30	1.98	12	0.04	57.00	1131.00	5790	20230303	-61.31	2155	20230726	3.94	2715	-17.50	20240201	2220	0.90	20240227	5790	-61.31	20230303	2155	3.94	20230726	5.80	N	288980	500	168 억	62727	N	N	N	N
18	20240227	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2220	-95	5	-4.10	1172153215	521742	223.95	2310	2325	2220	3005	1625	2315	2246.85	0.33	-46783	2345	2330	2315	2300	2285	2322	2292	168	690	500	1480	5	1	33681812	748	38.95	1.96	12	1.55	57.00	1131.00	5790	20230303	-61.66	2155	20230726	3.02	2715	-18.23	20240201	2220	0.00	20240227	5790	-61.66	20230303	2155	3.02	20230726	5.86	N	288980	500	168 억	109503	N	N	N	N
19	20240227	151040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2250	-65	5	-2.81	1101732395	490124	210.38	2310	2325	2220	3005	1625	2315	2247.86	0.33	-46568	2345	2330	2315	2300	2285	2322	2292	168	690	500	1480	5	1	33681812	758	39.47	1.99	12	1.46	57.00	1131.00	5790	20230303	-61.14	2155	20230726	4.41	2715	-17.13	20240201	2220	1.35	20240227	5790	-61.14	20230303	2155	4.41	20230726	5.86	N	288980	500	168 억	109503	N	N	N	N
20	20240227	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2235	-80	5	-3.46	935714400	415686	178.43	2310	2325	2230	3005	1625	2315	2251.01	0.33	-31551	2345	2330	2315	2300	2285	2322	2292	168	690	500	1480	5	1	33681812	753	39.21	1.98	12	1.23	57.00	1131.00	5790	20230303	-61.40	2155	20230726	3.71	2715	-17.68	20240201	2230	0.22	20240227	5790	-61.40	20230303	2155	3.71	20230726	5.86	N	288980	500	168 억	109503	N	N	N	N
21	20240227	130958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2240	-75	5	-3.24	749226010	332285	142.63	2310	2325	2230	3005	1625	2315	2254.77	0.33	-30201	2345	2330	2315	2300	2285	2322	2292	168	690	500	1480	5	1	33681812	754	39.30	1.98	12	0.99	57.00	1131.00	5790	20230303	-61.31	2155	20230726	3.94	2715	-17.50	20240201	2230	0.45	20240227	5790	-61.31	20230303	2155	3.94	20230726	5.86	N	288980	500	168 억	109503	N	N	N	N
22	20240227	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2255	-60	5	-2.59	663154710	293942	126.17	2310	2325	2230	3005	1625	2315	2256.07	0.33	-30888	2345	2330	2315	2300	2285	2322	2292	168	690	500	1480	5	1	33681812	760	39.56	1.99	12	0.87	57.00	1131.00	5790	20230303	-61.05	2155	20230726	4.64	2715	-16.94	20240201	2230	1.12	20240227	5790	-61.05	20230303	2155	4.64	20230726	5.86	N	288980	500	168 억	109503	N	N	N	N
23	20240227	111041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2250	-65	5	-2.81	581459775	257520	110.54	2310	2325	2230	3005	1625	2315	2257.92	0.33	-30020	2345	2330	2315	2300	2285	2322	2292	168	690	500	1480	5	1	33681812	758	39.47	1.99	12	0.76	57.00	1131.00	5790	20230303	-61.14	2155	20230726	4.41	2715	-17.13	20240201	2230	0.90	20240227	5790	-61.14	20230303	2155	4.41	20230726	5.86	N	288980	500	168 억	109503	N	N	N	N
24	20240227	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2245	-70	5	-3.02	477139670	211185	90.65	2310	2325	2230	3005	1625	2315	2259.34	0.33	-23124	2345	2330	2315	2300	2285	2322	2292	168	690	500	1480	5	1	33681812	756	39.39	1.98	12	0.63	57.00	1131.00	5790	20230303	-61.23	2155	20230726	4.18	2715	-17.31	20240201	2230	0.67	20240227	5790	-61.23	20230303	2155	4.18	20230726	5.86	N	288980	500	168 억	109503	N	N	N	N
25	20240227	091040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2300	-15	5	-0.65	39174150	17049	7.32	2310	2325	2290	3005	1625	2315	2297.74	0.33	-4064	2345	2330	2315	2300	2285	2322	2292	168	690	500	1480	5	1	33681812	775	40.35	2.03	12	0.05	57.00	1131.00	5790	20230303	-60.28	2155	20230726	6.73	2715	-15.29	20240201	2280	0.88	20240104	5790	-60.28	20230303	2155	6.73	20230726	5.86	N	288980	500	168 억	109503	N	N	N	N
26	20240226	161034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2315	-10	5	-0.43	535464210	231648	93.26	2325	2330	2300	3020	1630	2325	2311.47	0.20	40928	2355	2340	2330	2315	2305	2335	2310	168	695	500	1480	5	1	33681812	780	40.61	2.05	12	0.69	57.00	1131.00	5790	20230303	-60.02	2155	20230726	7.42	2715	-14.73	20240201	2280	1.54	20240104	5790	-60.02	20230303	2155	7.42	20230726	5.85	N	288980	500	168 억	68575	N	N	N	N
27	20240226	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2315	-10	5	-0.43	516282990	223351	89.92	2325	2330	2300	3020	1630	2325	2311.46	0.20	40929	2355	2340	2330	2315	2305	2335	2310	168	695	500	1480	5	1	33681812	780	40.61	2.05	12	0.66	57.00	1131.00	5790	20230303	-60.02	2155	20230726	7.42	2715	-14.73	20240201	2280	1.54	20240104	5790	-60.02	20230303	2155	7.42	20230726	5.85	N	288980	500	168 억	68575	N	N	N	N
28	20240226	141033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2310	-15	5	-0.65	482884335	208912	84.11	2325	2330	2300	3020	1630	2325	2311.35	0.20	41080	2355	2340	2330	2315	2305	2335	2310	168	695	500	1480	5	1	33681812	778	40.53	2.04	12	0.62	57.00	1131.00	5790	20230303	-60.10	2155	20230726	7.19	2715	-14.92	20240201	2280	1.32	20240104	5790	-60.10	20230303	2155	7.19	20230726	5.85	N	288980	500	168 억	68575	N	N	N	N
29	20240226	131025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2310	-15	5	-0.65	458699290	198448	79.89	2325	2330	2300	3020	1630	2325	2311.35	0.20	41080	2355	2340	2330	2315	2305	2335	2310	168	695	500	1480	5	1	33681812	778	40.53	2.04	12	0.59	57.00	1131.00	5790	20230303	-60.10	2155	20230726	7.19	2715	-14.92	20240201	2280	1.32	20240104	5790	-60.10	20230303	2155	7.19	20230726	5.85	N	288980	500	168 억	68575	N	N	N	N
30	20240226	121026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2315	-10	5	-0.43	420764210	182071	73.30	2325	2330	2300	3020	1630	2325	2310.90	0.20	41571	2355	2340	2330	2315	2305	2335	2310	168	695	500	1480	5	1	33681812	780	40.61	2.05	12	0.54	57.00	1131.00	5790	20230303	-60.02	2155	20230726	7.42	2715	-14.73	20240201	2280	1.54	20240104	5790	-60.02	20230303	2155	7.42	20230726	5.85	N	288980	500	168 억	68575	N	N	N	N
31	20240226	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2310	-15	5	-0.65	392288290	169790	68.36	2325	2330	2300	3020	1630	2325	2310.33	0.20	42197	2355	2340	2330	2315	2305	2335	2310	168	695	500	1480	5	1	33681812	778	40.53	2.04	12	0.50	57.00	1131.00	5790	20230303	-60.10	2155	20230726	7.19	2715	-14.92	20240201	2280	1.32	20240104	5790	-60.10	20230303	2155	7.19	20230726	5.85	N	288980	500	168 억	68575	N	N	N	N
32	20240226	101021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2315	-10	5	-0.43	335891390	145348	58.52	2325	2330	2300	3020	1630	2325	2310.83	0.20	40342	2355	2340	2330	2315	2305	2335	2310	168	695	500	1480	5	1	33681812	780	40.61	2.05	12	0.43	57.00	1131.00	5790	20230303	-60.02	2155	20230726	7.42	2715	-14.73	20240201	2280	1.54	20240104	5790	-60.02	20230303	2155	7.42	20230726	5.85	N	288980	500	168 억	68575	N	N	N	N
33	20240226	091020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2305	-20	5	-0.86	66622995	28845	11.61	2325	2325	2300	3020	1630	2325	2309.02	0.20	-1599	2355	2340	2330	2315	2305	2335	2310	168	695	500	1480	5	1	33681812	776	40.44	2.04	12	0.09	57.00	1131.00	5790	20230303	-60.19	2155	20230726	6.96	2715	-15.10	20240201	2280	1.10	20240104	5790	-60.19	20230303	2155	6.96	20230726	5.85	N	288980	500	168 억	68575	N	N	N	N
34	20240223	161020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2325	-25	5	-1.06	560579240	240677	90.61	2345	2345	2320	3055	1645	2350	2329.18	0.26	-19510	2413	2381	2353	2321	2293	2367	2307	168	705	500	1500	5	1	33681812	783	40.79	2.06	12	0.71	57.00	1131.00	5790	20230303	-59.84	2155	20230726	7.89	2715	-14.36	20240201	2280	1.97	20240104	5790	-59.84	20230303	2155	7.89	20230726	5.76	N	288980	500	168 억	88085	N	N	N	N
35	20240223	151013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2320	-30	5	-1.28	527628755	226510	85.28	2345	2345	2320	3055	1645	2350	2329.38	0.26	-19241	2413	2381	2353	2321	2293	2367	2307	168	705	500	1500	5	1	33681812	781	40.70	2.05	12	0.67	57.00	1131.00	5790	20230303	-59.93	2155	20230726	7.66	2715	-14.55	20240201	2280	1.75	20240104	5790	-59.93	20230303	2155	7.66	20230726	5.76	N	288980	500	168 억	88085	N	N	N	N
36	20240223	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2335	-15	5	-0.64	452912280	194399	73.19	2345	2345	2320	3055	1645	2350	2329.81	0.26	-17644	2413	2381	2353	2321	2293	2367	2307	168	705	500	1500	5	1	33681812	786	40.96	2.06	12	0.58	57.00	1131.00	5790	20230303	-59.67	2155	20230726	8.35	2715	-14.00	20240201	2280	2.41	20240104	5790	-59.67	20230303	2155	8.35	20230726	5.76	N	288980	500	168 억	88085	N	N	N	N
37	20240223	131013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2330	-20	5	-0.85	399429585	171398	64.53	2345	2345	2320	3055	1645	2350	2330.42	0.26	-17526	2413	2381	2353	2321	2293	2367	2307	168	705	500	1500	5	1	33681812	785	40.88	2.06	12	0.51	57.00	1131.00	5790	20230303	-59.76	2155	20230726	8.12	2715	-14.18	20240201	2280	2.19	20240104	5790	-59.76	20230303	2155	8.12	20230726	5.76	N	288980	500	168 억	88085	N	N	N	N
38	20240223	121016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2325	-25	5	-1.06	345931020	148479	55.90	2345	2345	2320	3055	1645	2350	2329.83	0.26	-15110	2413	2381	2353	2321	2293	2367	2307	168	705	500	1500	5	1	33681812	783	40.79	2.06	12	0.44	57.00	1131.00	5790	20230303	-59.84	2155	20230726	7.89	2715	-14.36	20240201	2280	1.97	20240104	5790	-59.84	20230303	2155	7.89	20230726	5.76	N	288980	500	168 억	88085	N	N	N	N
39	20240223	111003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2330	-20	5	-0.85	278962975	119710	45.07	2345	2345	2320	3055	1645	2350	2330.32	0.26	-13872	2413	2381	2353	2321	2293	2367	2307	168	705	500	1500	5	1	33681812	785	40.88	2.06	12	0.36	57.00	1131.00	5790	20230303	-59.76	2155	20230726	8.12	2715	-14.18	20240201	2280	2.19	20240104	5790	-59.76	20230303	2155	8.12	20230726	5.76	N	288980	500	168 억	88085	N	N	N	N
40	20240223	101011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2335	-15	5	-0.64	200339125	85923	32.35	2345	2345	2320	3055	1645	2350	2331.61	0.26	-12191	2413	2381	2353	2321	2293	2367	2307	168	705	500	1500	5	1	33681812	786	40.96	2.06	12	0.26	57.00	1131.00	5790	20230303	-59.67	2155	20230726	8.35	2715	-14.00	20240201	2280	2.41	20240104	5790	-59.67	20230303	2155	8.35	20230726	5.76	N	288980	500	168 억	88085	N	N	N	N
41	20240223	091012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2335	-15	5	-0.64	39461840	16872	6.35	2345	2345	2330	3055	1645	2350	2338.90	0.26	-2001	2413	2381	2353	2321	2293	2367	2307	168	705	500	1500	5	1	33681812	786	40.96	2.06	12	0.05	57.00	1131.00	5790	20230303	-59.67	2155	20230726	8.35	2715	-14.00	20240201	2280	2.41	20240104	5790	-59.67	20230303	2155	8.35	20230726	5.76	N	288980	500	168 억	88085	N	N	N	N
42	20240222	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2350	10	2	0.43	611929440	260507	78.24	2385	2385	2325	3040	1640	2340	2348.99	0.27	-1599	2396	2367	2346	2317	2296	2357	2307	168	700	500	1490	5	1	33681812	792	41.23	2.08	12	0.77	57.00	1131.00	5790	20230303	-59.41	2155	20230726	9.05	2715	-13.44	20240201	2280	3.07	20240104	5790	-59.41	20230303	2155	9.05	20230726	5.79	N	288980	500	168 억	89684	N	N	N	N
43	20240222	151010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2355	15	2	0.64	593454075	252658	75.88	2385	2385	2325	3040	1640	2340	2348.84	0.27	-1557	2396	2367	2346	2317	2296	2357	2307	168	700	500	1490	5	1	33681812	793	41.32	2.08	12	0.75	57.00	1131.00	5790	20230303	-59.33	2155	20230726	9.28	2715	-13.26	20240201	2280	3.29	20240104	5790	-59.33	20230303	2155	9.28	20230726	5.79	N	288980	500	168 억	89684	N	N	N	N
44	20240222	141006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2355	15	2	0.64	557600700	237392	71.30	2385	2385	2325	3040	1640	2340	2348.86	0.27	-1541	2396	2367	2346	2317	2296	2357	2307	168	700	500	1490	5	1	33681812	793	41.32	2.08	12	0.70	57.00	1131.00	5790	20230303	-59.33	2155	20230726	9.28	2715	-13.26	20240201	2280	3.29	20240104	5790	-59.33	20230303	2155	9.28	20230726	5.79	N	288980	500	168 억	89684	N	N	N	N
45	20240222	130951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2365	25	2	1.07	526786550	224325	67.37	2385	2385	2325	3040	1640	2340	2348.32	0.27	-1243	2396	2367	2346	2317	2296	2357	2307	168	700	500	1490	5	1	33681812	797	41.49	2.09	12	0.67	57.00	1131.00	5790	20230303	-59.15	2155	20230726	9.74	2715	-12.89	20240201	2280	3.73	20240104	5790	-59.15	20230303	2155	9.74	20230726	5.79	N	288980	500	168 억	89684	N	N	N	N
46	20240222	121003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2365	25	2	1.07	491795165	209513	62.93	2385	2385	2325	3040	1640	2340	2347.33	0.27	-1152	2396	2367	2346	2317	2296	2357	2307	168	700	500	1490	5	1	33681812	797	41.49	2.09	12	0.62	57.00	1131.00	5790	20230303	-59.15	2155	20230726	9.74	2715	-12.89	20240201	2280	3.73	20240104	5790	-59.15	20230303	2155	9.74	20230726	5.79	N	288980	500	168 억	89684	N	N	N	N
47	20240222	111002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2350	10	2	0.43	433257320	184763	55.49	2385	2385	2325	3040	1640	2340	2344.94	0.27	539	2396	2367	2346	2317	2296	2357	2307	168	700	500	1490	5	1	33681812	792	41.23	2.08	12	0.55	57.00	1131.00	5790	20230303	-59.41	2155	20230726	9.05	2715	-13.44	20240201	2280	3.07	20240104	5790	-59.41	20230303	2155	9.05	20230726	5.79	N	288980	500	168 억	89684	N	N	N	N
48	20240222	100952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2330	-10	5	-0.43	251094825	107099	32.17	2385	2385	2325	3040	1640	2340	2344.51	0.27	-6711	2396	2367	2346	2317	2296	2357	2307	168	700	500	1490	5	1	33681812	785	40.88	2.06	12	0.32	57.00	1131.00	5790	20230303	-59.76	2155	20230726	8.12	2715	-14.18	20240201	2280	2.19	20240104	5790	-59.76	20230303	2155	8.12	20230726	5.79	N	288980	500	168 억	89684	N	N	N	N
49	20240222	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2330	-10	5	-0.43	113864950	48226	14.48	2385	2385	2330	3040	1640	2340	2361.07	0.27	-3944	2396	2367	2346	2317	2296	2357	2307	168	700	500	1490	5	1	33681812	785	40.88	2.06	12	0.14	57.00	1131.00	5790	20230303	-59.76	2155	20230726	8.12	2715	-14.18	20240201	2280	2.19	20240104	5790	-59.76	20230303	2155	8.12	20230726	5.79	N	288980	500	168 억	89684	N	N	N	N
50	20240221	160959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2340	-15	5	-0.64	760737015	325059	142.49	2360	2375	2325	3060	1650	2355	2340.30	0.44	-58278	2418	2386	2368	2336	2318	2377	2327	168	705	500	1500	5	1	33681812	788	41.05	2.07	12	0.97	57.00	1131.00	5790	20230303	-59.59	2155	20230726	8.58	2715	-13.81	20240201	2280	2.63	20240104	5790	-59.59	20230303	2155	8.58	20230726	5.65	N	288980	500	168 억	147962	N	N	N	N
51	20240221	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2340	-15	5	-0.64	701425205	299732	131.39	2360	2375	2325	3060	1650	2355	2340.17	0.44	-58441	2418	2386	2368	2336	2318	2377	2327	168	705	500	1500	5	1	33681812	788	41.05	2.07	12	0.89	57.00	1131.00	5790	20230303	-59.59	2155	20230726	8.58	2715	-13.81	20240201	2280	2.63	20240104	5790	-59.59	20230303	2155	8.58	20230726	5.65	N	288980	500	168 억	147962	N	N	N	N
52	20240221	140949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2340	-15	5	-0.64	550602150	235219	103.11	2360	2375	2325	3060	1650	2355	2340.81	0.44	-44588	2418	2386	2368	2336	2318	2377	2327	168	705	500	1500	5	1	33681812	788	41.05	2.07	12	0.70	57.00	1131.00	5790	20230303	-59.59	2155	20230726	8.58	2715	-13.81	20240201	2280	2.63	20240104	5790	-59.59	20230303	2155	8.58	20230726	5.65	N	288980	500	168 억	147962	N	N	N	N
53	20240221	130949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2340	-15	5	-0.64	490343690	209467	91.82	2360	2375	2325	3060	1650	2355	2340.91	0.44	-43253	2418	2386	2368	2336	2318	2377	2327	168	705	500	1500	5	1	33681812	788	41.05	2.07	12	0.62	57.00	1131.00	5790	20230303	-59.59	2155	20230726	8.58	2715	-13.81	20240201	2280	2.63	20240104	5790	-59.59	20230303	2155	8.58	20230726	5.65	N	288980	500	168 억	147962	N	N	N	N
54	20240221	120952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2340	-15	5	-0.64	383685230	163766	71.79	2360	2375	2325	3060	1650	2355	2342.89	0.44	-25756	2418	2386	2368	2336	2318	2377	2327	168	705	500	1500	5	1	33681812	788	41.05	2.07	12	0.49	57.00	1131.00	5790	20230303	-59.59	2155	20230726	8.58	2715	-13.81	20240201	2280	2.63	20240104	5790	-59.59	20230303	2155	8.58	20230726	5.65	N	288980	500	168 억	147962	N	N	N	N
55	20240221	110958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2360	5	2	0.21	335202580	143062	62.71	2360	2375	2325	3060	1650	2355	2343.06	0.44	-22018	2418	2386	2368	2336	2318	2377	2327	168	705	500	1500	5	1	33681812	795	41.40	2.09	12	0.42	57.00	1131.00	5790	20230303	-59.24	2155	20230726	9.51	2715	-13.08	20240201	2280	3.51	20240104	5790	-59.24	20230303	2155	9.51	20230726	5.65	N	288980	500	168 억	147962	N	N	N	N
56	20240221	100949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2360	5	2	0.21	280421070	119743	52.49	2360	2375	2325	3060	1650	2355	2341.86	0.44	-17779	2418	2386	2368	2336	2318	2377	2327	168	705	500	1500	5	1	33681812	795	41.40	2.09	12	0.36	57.00	1131.00	5790	20230303	-59.24	2155	20230726	9.51	2715	-13.08	20240201	2280	3.51	20240104	5790	-59.24	20230303	2155	9.51	20230726	5.65	N	288980	500	168 억	147962	N	N	N	N
57	20240221	090949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2370	15	2	0.64	41479930	17607	7.72	2360	2370	2350	3060	1650	2355	2355.88	0.44	-9003	2418	2386	2368	2336	2318	2377	2327	168	705	500	1500	5	1	33681812	798	41.58	2.10	12	0.05	57.00	1131.00	5790	20230303	-59.07	2155	20230726	9.98	2715	-12.71	20240201	2280	3.95	20240104	5790	-59.07	20230303	2155	9.98	20230726	5.65	N	288980	500	168 억	147962	N	N	N	N
58	20240220	160944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2355	-35	5	-1.46	534335180	226313	73.96	2400	2400	2350	3105	1675	2390	2361.05	0.45	-2704	2490	2440	2415	2365	2340	2427	2352	168	715	500	1520	5	1	33681812	793	41.32	2.08	12	0.67	57.00	1131.00	5790	20230303	-59.33	2155	20230726	9.28	2715	-13.26	20240201	2280	3.29	20240104	5790	-59.33	20230303	2155	9.28	20230726	5.58	N	288980	500	168 억	150666	N	N	N	N
59	20240220	150943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2360	-30	5	-1.26	506467835	214483	70.09	2400	2400	2350	3105	1675	2390	2361.34	0.45	-1381	2490	2440	2415	2365	2340	2427	2352	168	715	500	1520	5	1	33681812	795	41.40	2.09	12	0.64	57.00	1131.00	5790	20230303	-59.24	2155	20230726	9.51	2715	-13.08	20240201	2280	3.51	20240104	5790	-59.24	20230303	2155	9.51	20230726	5.58	N	288980	500	168 억	150666	N	N	N	N
60	20240220	140940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2355	-35	5	-1.46	462652425	195893	64.02	2400	2400	2350	3105	1675	2390	2361.76	0.45	2617	2490	2440	2415	2365	2340	2427	2352	168	715	500	1520	5	1	33681812	793	41.32	2.08	12	0.58	57.00	1131.00	5790	20230303	-59.33	2155	20230726	9.28	2715	-13.26	20240201	2280	3.29	20240104	5790	-59.33	20230303	2155	9.28	20230726	5.58	N	288980	500	168 억	150666	N	N	N	N
61	20240220	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2370	-20	5	-0.84	396224570	167729	54.81	2400	2400	2350	3105	1675	2390	2362.29	0.45	4193	2490	2440	2415	2365	2340	2427	2352	168	715	500	1520	5	1	33681812	798	41.58	2.10	12	0.50	57.00	1131.00	5790	20230303	-59.07	2155	20230726	9.98	2715	-12.71	20240201	2280	3.95	20240104	5790	-59.07	20230303	2155	9.98	20230726	5.58	N	288980	500	168 억	150666	N	N	N	N
62	20240220	120936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2360	-30	5	-1.26	356325420	150840	49.29	2400	2400	2350	3105	1675	2390	2362.27	0.45	4625	2490	2440	2415	2365	2340	2427	2352	168	715	500	1520	5	1	33681812	795	41.40	2.09	12	0.45	57.00	1131.00	5790	20230303	-59.24	2155	20230726	9.51	2715	-13.08	20240201	2280	3.51	20240104	5790	-59.24	20230303	2155	9.51	20230726	5.58	N	288980	500	168 억	150666	N	N	N	N
63	20240220	110939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2360	-30	5	-1.26	327571800	138658	45.31	2400	2400	2350	3105	1675	2390	2362.44	0.45	4648	2490	2440	2415	2365	2340	2427	2352	168	715	500	1520	5	1	33681812	795	41.40	2.09	12	0.41	57.00	1131.00	5790	20230303	-59.24	2155	20230726	9.51	2715	-13.08	20240201	2280	3.51	20240104	5790	-59.24	20230303	2155	9.51	20230726	5.58	N	288980	500	168 억	150666	N	N	N	N
64	20240220	100931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2370	-20	5	-0.84	226603035	95926	31.35	2400	2400	2350	3105	1675	2390	2362.27	0.45	8581	2490	2440	2415	2365	2340	2427	2352	168	715	500	1520	5	1	33681812	798	41.58	2.10	12	0.28	57.00	1131.00	5790	20230303	-59.07	2155	20230726	9.98	2715	-12.71	20240201	2280	3.95	20240104	5790	-59.07	20230303	2155	9.98	20230726	5.58	N	288980	500	168 억	150666	N	N	N	N
65	20240220	090949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2370	-20	5	-0.84	47049095	19750	6.45	2400	2400	2365	3105	1675	2390	2382.23	0.45	-602	2490	2440	2415	2365	2340	2427	2352	168	715	500	1520	5	1	33681812	798	41.58	2.10	12	0.06	57.00	1131.00	5790	20230303	-59.07	2155	20230726	9.98	2715	-12.71	20240201	2280	3.95	20240104	5790	-59.07	20230303	2155	9.98	20230726	5.58	N	288980	500	168 억	150666	N	N	N	N
66	20240219	160944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2390	-30	5	-1.24	734514170	304270	108.72	2455	2465	2390	3145	1695	2420	2414.02	0.48	-10882	2453	2436	2418	2401	2383	2437	2402	168	725	500	1540	5	1	33681812	805	41.93	2.11	12	0.90	57.00	1131.00	5790	20230303	-58.72	2155	20230726	10.90	2715	-11.97	20240201	2280	4.82	20240104	5790	-58.72	20230303	2155	10.90	20230726	5.58	N	288980	500	168 억	161548	N	N	N	N
67	20240219	150948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2400	-20	5	-0.83	706657805	292626	104.56	2455	2465	2395	3145	1695	2420	2414.88	0.48	-10882	2453	2436	2418	2401	2383	2437	2402	168	725	500	1540	5	1	33681812	808	42.11	2.12	12	0.87	57.00	1131.00	5790	20230303	-58.55	2155	20230726	11.37	2715	-11.60	20240201	2280	5.26	20240104	5790	-58.55	20230303	2155	11.37	20230726	5.58	N	288980	500	168 억	161548	N	N	N	N
68	20240219	140948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2405	-15	5	-0.62	619346450	256201	91.55	2455	2465	2400	3145	1695	2420	2417.42	0.48	-10256	2453	2436	2418	2401	2383	2437	2402	168	725	500	1540	5	1	33681812	810	42.19	2.13	12	0.76	57.00	1131.00	5790	20230303	-58.46	2155	20230726	11.60	2715	-11.42	20240201	2280	5.48	20240104	5790	-58.46	20230303	2155	11.60	20230726	5.58	N	288980	500	168 억	161548	N	N	N	N
69	20240219	130945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2405	-15	5	-0.62	469901085	194016	69.33	2455	2465	2405	3145	1695	2420	2421.97	0.48	3479	2453	2436	2418	2401	2383	2437	2402	168	725	500	1540	5	1	33681812	810	42.19	2.13	12	0.58	57.00	1131.00	5790	20230303	-58.46	2155	20230726	11.60	2715	-11.42	20240201	2280	5.48	20240104	5790	-58.46	20230303	2155	11.60	20230726	5.58	N	288980	500	168 억	161548	N	N	N	N
70	20240219	120944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2420	0	3	0.00	383891475	158377	56.59	2455	2465	2410	3145	1695	2420	2423.91	0.48	16734	2453	2436	2418	2401	2383	2437	2402	168	725	500	1540	5	1	33681812	815	42.46	2.14	12	0.47	57.00	1131.00	5790	20230303	-58.20	2155	20230726	12.30	2715	-10.87	20240201	2280	6.14	20240104	5790	-58.20	20230303	2155	12.30	20230726	5.58	N	288980	500	168 억	161548	N	N	N	N
71	20240219	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2425	5	2	0.21	347891200	143479	51.27	2455	2465	2410	3145	1695	2420	2424.68	0.48	16215	2453	2436	2418	2401	2383	2437	2402	168	725	500	1540	5	1	33681812	817	42.54	2.14	12	0.43	57.00	1131.00	5790	20230303	-58.12	2155	20230726	12.53	2715	-10.68	20240201	2280	6.36	20240104	5790	-58.12	20230303	2155	12.53	20230726	5.58	N	288980	500	168 억	161548	N	N	N	N
72	20240219	100937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2415	-5	5	-0.21	246263725	101426	36.24	2455	2465	2410	3145	1695	2420	2428.02	0.48	4035	2453	2436	2418	2401	2383	2437	2402	168	725	500	1540	5	1	33681812	813	42.37	2.14	12	0.30	57.00	1131.00	5790	20230303	-58.29	2155	20230726	12.06	2715	-11.05	20240201	2280	5.92	20240104	5790	-58.29	20230303	2155	12.06	20230726	5.58	N	288980	500	168 억	161548	N	N	N	N
73	20240219	090939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2430	10	2	0.41	116484230	47796	17.08	2455	2465	2415	3145	1695	2420	2437.12	0.48	-158	2453	2436	2418	2401	2383	2437	2402	168	725	500	1540	5	1	33681812	818	42.63	2.15	12	0.14	57.00	1131.00	5790	20230303	-58.03	2155	20230726	12.76	2715	-10.50	20240201	2280	6.58	20240104	5790	-58.03	20230303	2155	12.76	20230726	5.58	N	288980	500	168 억	161548	N	N	N	N
74	20240216	160931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2420	10	2	0.41	670257595	277208	73.65	2420	2435	2400	3130	1690	2410	2417.89	0.48	-820	2446	2427	2401	2382	2356	2437	2392	168	720	500	1540	5	1	33681812	815	42.46	2.14	12	0.82	57.00	1131.00	5790	20230303	-58.20	2155	20230726	12.30	2715	-10.87	20240201	2280	6.14	20240104	5790	-58.20	20230303	2155	12.30	20230726	5.52	N	288980	500	168 억	162368	N	N	N	N
75	20240216	150939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2420	10	2	0.41	630602410	260829	69.30	2420	2435	2400	3130	1690	2410	2417.69	0.48	-8015	2446	2427	2401	2382	2356	2437	2392	168	720	500	1540	5	1	33681812	815	42.46	2.14	12	0.77	57.00	1131.00	5790	20230303	-58.20	2155	20230726	12.30	2715	-10.87	20240201	2280	6.14	20240104	5790	-58.20	20230303	2155	12.30	20230726	5.52	N	288980	500	168 억	162368	N	N	N	N
76	20240216	140942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2425	15	2	0.62	580146980	240002	63.76	2420	2435	2400	3130	1690	2410	2417.26	0.48	-7898	2446	2427	2401	2382	2356	2437	2392	168	720	500	1540	5	1	33681812	817	42.54	2.14	12	0.71	57.00	1131.00	5790	20230303	-58.12	2155	20230726	12.53	2715	-10.68	20240201	2280	6.36	20240104	5790	-58.12	20230303	2155	12.53	20230726	5.52	N	288980	500	168 억	162368	N	N	N	N
77	20240216	130937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2430	20	2	0.83	538930475	223016	59.25	2420	2435	2400	3130	1690	2410	2416.56	0.48	-8041	2446	2427	2401	2382	2356	2437	2392	168	720	500	1540	5	1	33681812	818	42.63	2.15	12	0.66	57.00	1131.00	5790	20230303	-58.03	2155	20230726	12.76	2715	-10.50	20240201	2280	6.58	20240104	5790	-58.03	20230303	2155	12.76	20230726	5.52	N	288980	500	168 억	162368	N	N	N	N
78	20240216	120940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2430	20	2	0.83	443474965	183643	48.79	2420	2435	2400	3130	1690	2410	2414.88	0.48	-10517	2446	2427	2401	2382	2356	2437	2392	168	720	500	1540	5	1	33681812	818	42.63	2.15	12	0.55	57.00	1131.00	5790	20230303	-58.03	2155	20230726	12.76	2715	-10.50	20240201	2280	6.58	20240104	5790	-58.03	20230303	2155	12.76	20230726	5.52	N	288980	500	168 억	162368	N	N	N	N
79	20240216	110946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2430	20	2	0.83	316648885	131329	34.89	2420	2435	2400	3130	1690	2410	2411.11	0.48	-10424	2446	2427	2401	2382	2356	2437	2392	168	720	500	1540	5	1	33681812	818	42.63	2.15	12	0.39	57.00	1131.00	5790	20230303	-58.03	2155	20230726	12.76	2715	-10.50	20240201	2280	6.58	20240104	5790	-58.03	20230303	2155	12.76	20230726	5.52	N	288980	500	168 억	162368	N	N	N	N
80	20240216	100939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2410	0	3	0.00	172508740	71567	19.01	2420	2430	2400	3130	1690	2410	2410.45	0.48	-8117	2446	2427	2401	2382	2356	2437	2392	168	720	500	1540	5	1	33681812	812	42.28	2.13	12	0.21	57.00	1131.00	5790	20230303	-58.38	2155	20230726	11.83	2715	-11.23	20240201	2280	5.70	20240104	5790	-58.38	20230303	2155	11.83	20230726	5.52	N	288980	500	168 억	162368	N	N	N	N
81	20240216	090932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2410	0	3	0.00	42472365	17576	4.67	2420	2430	2400	3130	1690	2410	2416.50	0.48	-10001	2446	2427	2401	2382	2356	2437	2392	168	720	500	1540	5	1	33681812	812	42.28	2.13	12	0.05	57.00	1131.00	5790	20230303	-58.38	2155	20230726	11.83	2715	-11.23	20240201	2280	5.70	20240104	5790	-58.38	20230303	2155	11.83	20230726	5.52	N	288980	500	168 억	162368	N	N	N	N
82	20240215	160931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2410	30	2	1.26	891553005	371405	158.76	2400	2420	2375	3090	1670	2380	2400.40	0.28	66318	2416	2397	2366	2347	2316	2407	2357	168	710	500	1520	5	1	33681812	812	42.28	2.13	12	1.10	57.00	1131.00	5790	20230303	-58.38	2155	20230726	11.83	2715	-11.23	20240201	2280	5.70	20240104	5790	-58.38	20230303	2155	11.83	20230726	5.52	N	288980	500	168 억	95750	N	N	N	N
83	20240215	150937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2410	30	2	1.26	860912130	358692	153.33	2400	2420	2375	3090	1670	2380	2400.14	0.28	66451	2416	2397	2366	2347	2316	2407	2357	168	710	500	1520	5	1	33681812	812	42.28	2.13	12	1.06	57.00	1131.00	5790	20230303	-58.38	2155	20230726	11.83	2715	-11.23	20240201	2280	5.70	20240104	5790	-58.38	20230303	2155	11.83	20230726	5.52	N	288980	500	168 억	95750	N	N	N	N
84	20240215	140930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2415	35	2	1.47	771674865	321685	137.51	2400	2420	2375	3090	1670	2380	2398.85	0.28	66630	2416	2397	2366	2347	2316	2407	2357	168	710	500	1520	5	1	33681812	813	42.37	2.14	12	0.96	57.00	1131.00	5790	20230303	-58.29	2155	20230726	12.06	2715	-11.05	20240201	2280	5.92	20240104	5790	-58.29	20230303	2155	12.06	20230726	5.52	N	288980	500	168 억	95750	N	N	N	N
85	20240215	130906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2415	35	2	1.47	694639960	289773	123.87	2400	2415	2375	3090	1670	2380	2397.19	0.28	56239	2416	2397	2366	2347	2316	2407	2357	168	710	500	1520	5	1	33681812	813	42.37	2.14	12	0.86	57.00	1131.00	5790	20230303	-58.29	2155	20230726	12.06	2715	-11.05	20240201	2280	5.92	20240104	5790	-58.29	20230303	2155	12.06	20230726	5.52	N	288980	500	168 억	95750	N	N	N	N
86	20240215	120930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2415	35	2	1.47	608448205	254025	108.59	2400	2415	2375	3090	1670	2380	2395.23	0.28	55622	2416	2397	2366	2347	2316	2407	2357	168	710	500	1520	5	1	33681812	813	42.37	2.14	12	0.75	57.00	1131.00	5790	20230303	-58.29	2155	20230726	12.06	2715	-11.05	20240201	2280	5.92	20240104	5790	-58.29	20230303	2155	12.06	20230726	5.52	N	288980	500	168 억	95750	N	N	N	N
87	20240215	110923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2410	30	2	1.26	529981650	221448	94.66	2400	2415	2375	3090	1670	2380	2393.26	0.28	53384	2416	2397	2366	2347	2316	2407	2357	168	710	500	1520	5	1	33681812	812	42.28	2.13	12	0.66	57.00	1131.00	5790	20230303	-58.38	2155	20230726	11.83	2715	-11.23	20240201	2280	5.70	20240104	5790	-58.38	20230303	2155	11.83	20230726	5.52	N	288980	500	168 억	95750	N	N	N	N
88	20240215	100923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2385	5	2	0.21	324670785	135900	58.09	2400	2410	2375	3090	1670	2380	2389.04	0.28	8675	2416	2397	2366	2347	2316	2407	2357	168	710	500	1520	5	1	33681812	803	41.84	2.11	12	0.40	57.00	1131.00	5790	20230303	-58.81	2155	20230726	10.67	2715	-12.15	20240201	2280	4.61	20240104	5790	-58.81	20230303	2155	10.67	20230726	5.52	N	288980	500	168 억	95750	N	N	N	N
89	20240215	090926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2405	25	2	1.05	120523945	50437	21.56	2400	2410	2375	3090	1670	2380	2389.59	0.28	8728	2416	2397	2366	2347	2316	2407	2357	168	710	500	1520	5	1	33681812	810	42.19	2.13	12	0.15	57.00	1131.00	5790	20230303	-58.46	2155	20230726	11.60	2715	-11.42	20240201	2280	5.48	20240104	5790	-58.46	20230303	2155	11.60	20230726	5.52	N	288980	500	168 억	95750	N	N	N	N
90	20240214	160920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2380	0	3	0.00	541113880	229124	76.08	2365	2385	2335	3090	1670	2380	2361.64	0.19	33022	2416	2397	2371	2352	2326	2407	2362	168	710	500	1520	5	1	33681812	802	41.75	2.10	12	0.68	57.00	1131.00	5790	20230303	-58.89	2155	20230726	10.44	2715	-12.34	20240201	2280	4.39	20240104	5790	-58.89	20230303	2155	10.44	20230726	5.53	N	288980	500	168 억	62728	N	N	N	N
91	20240214	150922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2385	5	2	0.21	515769495	218469	72.54	2365	2385	2335	3090	1670	2380	2360.84	0.19	32877	2416	2397	2371	2352	2326	2407	2362	168	710	500	1520	5	1	33681812	803	41.84	2.11	12	0.65	57.00	1131.00	5790	20230303	-58.81	2155	20230726	10.67	2715	-12.15	20240201	2280	4.61	20240104	5790	-58.81	20230303	2155	10.67	20230726	5.53	N	288980	500	168 억	62728	N	N	N	N
92	20240214	140918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2385	5	2	0.21	453631225	192372	63.88	2365	2385	2335	3090	1670	2380	2358.09	0.19	26516	2416	2397	2371	2352	2326	2407	2362	168	710	500	1520	5	1	33681812	803	41.84	2.11	12	0.57	57.00	1131.00	5790	20230303	-58.81	2155	20230726	10.67	2715	-12.15	20240201	2280	4.61	20240104	5790	-58.81	20230303	2155	10.67	20230726	5.53	N	288980	500	168 억	62728	N	N	N	N
93	20240214	130921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2375	-5	5	-0.21	382008625	162277	53.88	2365	2380	2335	3090	1670	2380	2354.05	0.19	25185	2416	2397	2371	2352	2326	2407	2362	168	710	500	1520	5	1	33681812	800	41.67	2.10	12	0.48	57.00	1131.00	5790	20230303	-58.98	2155	20230726	10.21	2715	-12.52	20240201	2280	4.17	20240104	5790	-58.98	20230303	2155	10.21	20230726	5.53	N	288980	500	168 억	62728	N	N	N	N
94	20240214	120913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2370	-10	5	-0.42	317542425	135057	44.85	2365	2380	2335	3090	1670	2380	2351.17	0.19	19239	2416	2397	2371	2352	2326	2407	2362	168	710	500	1520	5	1	33681812	798	41.58	2.10	12	0.40	57.00	1131.00	5790	20230303	-59.07	2155	20230726	9.98	2715	-12.71	20240201	2280	3.95	20240104	5790	-59.07	20230303	2155	9.98	20230726	5.53	N	288980	500	168 억	62728	N	N	N	N
95	20240214	110919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2365	-15	5	-0.63	286053460	121727	40.42	2365	2380	2335	3090	1670	2380	2349.96	0.19	18235	2416	2397	2371	2352	2326	2407	2362	168	710	500	1520	5	1	33681812	797	41.49	2.09	12	0.36	57.00	1131.00	5790	20230303	-59.15	2155	20230726	9.74	2715	-12.89	20240201	2280	3.73	20240104	5790	-59.15	20230303	2155	9.74	20230726	5.53	N	288980	500	168 억	62728	N	N	N	N
96	20240214	090910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2360	-20	5	-0.84	62372105	26533	8.81	2365	2370	2340	3090	1670	2380	2350.74	0.19	2721	2416	2397	2371	2352	2326	2407	2362	168	710	500	1520	5	1	33681812	795	41.40	2.09	12	0.08	57.00	1131.00	5790	20230303	-59.24	2155	20230726	9.51	2715	-13.08	20240201	2280	3.51	20240104	5790	-59.24	20230303	2155	9.51	20230726	5.53	N	288980	500	168 억	62728	N	N	N	N
97	20240213	160908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2380	50	2	2.15	708150940	298872	125.69	2360	2390	2345	3025	1635	2330	2369.41	0.06	40994	2380	2355	2340	2315	2300	2350	2310	168	695	500	1490	5	1	33681812	802	41.75	2.10	12	0.89	57.00	1131.00	5790	20230303	-58.89	2155	20230726	10.44	2715	-12.34	20240201	2280	4.39	20240104	5790	-58.89	20230303	2155	10.44	20230726	5.45	N	288980	500	168 억	21734	N	N	N	N
98	20240213	150907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2380	50	2	2.15	639042455	269858	113.49	2360	2390	2345	3025	1635	2330	2368.07	0.06	41011	2380	2355	2340	2315	2300	2350	2310	168	695	500	1490	5	1	33681812	802	41.75	2.10	12	0.80	57.00	1131.00	5790	20230303	-58.89	2155	20230726	10.44	2715	-12.34	20240201	2280	4.39	20240104	5790	-58.89	20230303	2155	10.44	20230726	5.45	N	288980	500	168 억	21734	N	N	N	N
99	20240213	140916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2375	45	2	1.93	562871855	237751	99.99	2360	2390	2345	3025	1635	2330	2367.48	0.06	40627	2380	2355	2340	2315	2300	2350	2310	168	695	500	1490	5	1	33681812	800	41.67	2.10	12	0.71	57.00	1131.00	5790	20230303	-58.98	2155	20230726	10.21	2715	-12.52	20240201	2280	4.17	20240104	5790	-58.98	20230303	2155	10.21	20230726	5.45	N	288980	500	168 억	21734	N	N	N	N
100	20240213	130904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2375	45	2	1.93	515908685	217974	91.67	2360	2390	2345	3025	1635	2330	2366.84	0.06	40952	2380	2355	2340	2315	2300	2350	2310	168	695	500	1490	5	1	33681812	800	41.67	2.10	12	0.65	57.00	1131.00	5790	20230303	-58.98	2155	20230726	10.21	2715	-12.52	20240201	2280	4.17	20240104	5790	-58.98	20230303	2155	10.21	20230726	5.45	N	288980	500	168 억	21734	N	N	N	N
101	20240213	120914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2375	45	2	1.93	462272545	195348	82.15	2360	2390	2345	3025	1635	2330	2366.41	0.06	40953	2380	2355	2340	2315	2300	2350	2310	168	695	500	1490	5	1	33681812	800	41.67	2.10	12	0.58	57.00	1131.00	5790	20230303	-58.98	2155	20230726	10.21	2715	-12.52	20240201	2280	4.17	20240104	5790	-58.98	20230303	2155	10.21	20230726	5.45	N	288980	500	168 억	21734	N	N	N	N
102	20240213	110937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2365	35	2	1.50	394565580	166740	70.12	2360	2390	2345	3025	1635	2330	2366.35	0.06	40267	2380	2355	2340	2315	2300	2350	2310	168	695	500	1490	5	1	33681812	797	41.49	2.09	12	0.50	57.00	1131.00	5790	20230303	-59.15	2155	20230726	9.74	2715	-12.89	20240201	2280	3.73	20240104	5790	-59.15	20230303	2155	9.74	20230726	5.45	N	288980	500	168 억	21734	N	N	N	N
103	20240213	100754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	2365	35	2	1.50	347389355	146802	61.74	2360	2390	2345	3025	1635	2330	2366.38	0.06	40595	2380	2355	2340	2315	2300	2350	2310	168	695	500	1490	5	1	33681812	797	41.49	2.09	12	0.44	57.00	1131.00	5790	20230303	-59.15	2155	20230726	9.74	2715	-12.89	20240201	2280	3.73	20240104	5790	-59.15	20230303	2155	9.74	20230726	5.45	N	288980	500	168 억	21734	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History