KissMeData/377030/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

44 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	161149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6310	-120	5	-1.87	595792160	93947	91.55	6450	6470	6300	8350	4510	6430	6341.79	0.77	-13917	6796	6612	6506	6322	6216	6560	6270	98	1920	500	4620	10	1	19570882	1235	-8.06	3.23	12	0.48	-783.00	1953.00	16260	20230228	-61.19	5350	20231024	17.94	10390	-39.27	20240109	6250	0.96	20240206	15900	-60.31	20230303	5350	17.94	20231024	0.98	N	377030	500	97 억	150019	N	N	47	N	N
3	20240229	151154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6310	-120	5	-1.87	571843350	90153	87.85	6450	6470	6300	8350	4510	6430	6343.03	0.77	-12882	6796	6612	6506	6322	6216	6560	6270	98	1920	500	4620	10	1	19570882	1235	-8.06	3.23	12	0.46	-783.00	1953.00	16260	20230228	-61.19	5350	20231024	17.94	10390	-39.27	20240109	6250	0.96	20240206	15900	-60.31	20230303	5350	17.94	20231024	0.98	N	377030	500	97 억	150019	N	N	105	N	N
4	20240229	141155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6330	-100	5	-1.56	461147070	72602	70.75	6450	6470	6300	8350	4510	6430	6351.71	0.77	-11772	6796	6612	6506	6322	6216	6560	6270	98	1920	500	4620	10	1	19570882	1239	-8.08	3.24	12	0.37	-783.00	1953.00	16260	20230228	-61.07	5350	20231024	18.32	10390	-39.08	20240109	6250	1.28	20240206	15900	-60.19	20230303	5350	18.32	20231024	0.98	N	377030	500	97 억	150019	N	N	105	N	N
5	20240229	131152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6380	-50	5	-0.78	407119520	64077	62.44	6450	6470	6300	8350	4510	6430	6353.60	0.77	-9757	6796	6612	6506	6322	6216	6560	6270	98	1920	500	4620	10	1	19570882	1249	-8.15	3.27	12	0.33	-783.00	1953.00	16260	20230228	-60.76	5350	20231024	19.25	10390	-38.59	20240109	6250	2.08	20240206	15900	-59.87	20230303	5350	19.25	20231024	0.98	N	377030	500	97 억	150019	N	N	105	N	N
6	20240229	121152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6370	-60	5	-0.93	351364760	55285	53.87	6450	6470	6300	8350	4510	6430	6355.52	0.77	-8264	6796	6612	6506	6322	6216	6560	6270	98	1920	500	4620	10	1	19570882	1247	-8.14	3.26	12	0.28	-783.00	1953.00	16260	20230228	-60.82	5350	20231024	19.07	10390	-38.69	20240109	6250	1.92	20240206	15900	-59.94	20230303	5350	19.07	20231024	0.98	N	377030	500	97 억	150019	N	N	105	N	N
7	20240229	111156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6350	-80	5	-1.24	323138230	50847	49.55	6450	6470	6300	8350	4510	6430	6355.11	0.77	-7865	6796	6612	6506	6322	6216	6560	6270	98	1920	500	4620	10	1	19570882	1243	-8.11	3.25	12	0.26	-783.00	1953.00	16260	20230228	-60.95	5350	20231024	18.69	10390	-38.88	20240109	6250	1.60	20240206	15900	-60.06	20230303	5350	18.69	20231024	0.98	N	377030	500	97 억	150019	N	N	105	N	N
8	20240229	101157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6370	-60	5	-0.93	265855400	41824	40.76	6450	6470	6300	8350	4510	6430	6356.53	0.77	-7712	6796	6612	6506	6322	6216	6560	6270	98	1920	500	4620	10	1	19570882	1247	-8.14	3.26	12	0.21	-783.00	1953.00	16260	20230228	-60.82	5350	20231024	19.07	10390	-38.69	20240109	6250	1.92	20240206	15900	-59.94	20230303	5350	19.07	20231024	0.98	N	377030	500	97 억	150019	N	N	105	N	N
9	20240229	091155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6360	-70	5	-1.09	65845450	10269	10.01	6450	6470	6360	8350	4510	6430	6412.06	0.77	-7308	6796	6612	6506	6322	6216	6560	6270	98	1920	500	4620	10	1	19570882	1245	-8.12	3.26	12	0.05	-783.00	1953.00	16260	20230228	-60.89	5350	20231024	18.88	10390	-38.79	20240109	6250	1.76	20240206	15900	-60.00	20230303	5350	18.88	20231024	0.98	N	377030	500	97 억	150019	N	N	105	N	N
10	20240228	161045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6430	-80	5	-1.23	656609630	101552	62.36	6520	6690	6400	8460	4560	6510	6465.79	0.80	-6977	7176	6842	6676	6342	6176	6760	6260	98	1950	500	4680	10	1	19570882	1258	-8.21	3.29	12	0.52	-783.00	1953.00	16260	20230228	-60.46	5350	20231024	20.19	10390	-38.11	20240109	6250	2.88	20240206	16260	-60.46	20230228	5350	20.19	20231024	0.97	N	377030	500	97 억	156371	N	N	105	N	N
11	20240228	151044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6400	-110	5	-1.69	619827190	95823	58.84	6520	6690	6400	8460	4560	6510	6468.46	0.80	-6826	7176	6842	6676	6342	6176	6760	6260	98	1950	500	4680	10	1	19570882	1253	-8.17	3.28	12	0.49	-783.00	1953.00	16260	20230228	-60.64	5350	20231024	19.63	10390	-38.40	20240109	6250	2.40	20240206	16260	-60.64	20230228	5350	19.63	20231024	0.97	N	377030	500	97 억	156371	N	N	58	N	N
12	20240228	141153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6420	-90	5	-1.38	541769620	83643	51.36	6520	6690	6400	8460	4560	6510	6477.17	0.80	-6881	7176	6842	6676	6342	6176	6760	6260	98	1950	500	4680	10	1	19570882	1256	-8.20	3.29	12	0.43	-783.00	1953.00	16260	20230228	-60.52	5350	20231024	20.00	10390	-38.21	20240109	6250	2.72	20240206	16260	-60.52	20230228	5350	20.00	20231024	0.97	N	377030	500	97 억	156371	N	N	58	N	N
13	20240228	131142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6430	-80	5	-1.23	466987240	71983	44.20	6520	6690	6400	8460	4560	6510	6487.47	0.80	-7530	7176	6842	6676	6342	6176	6760	6260	98	1950	500	4680	10	1	19570882	1258	-8.21	3.29	12	0.37	-783.00	1953.00	16260	20230228	-60.46	5350	20231024	20.19	10390	-38.11	20240109	6250	2.88	20240206	16260	-60.46	20230228	5350	20.19	20231024	0.97	N	377030	500	97 억	156371	N	N	58	N	N
14	20240228	121157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6460	-50	5	-0.77	333169170	51179	31.42	6520	6690	6430	8460	4560	6510	6509.88	0.80	-5464	7176	6842	6676	6342	6176	6760	6260	98	1950	500	4680	10	1	19570882	1264	-8.25	3.31	12	0.26	-783.00	1953.00	16260	20230228	-60.27	5350	20231024	20.75	10390	-37.82	20240109	6250	3.36	20240206	16260	-60.27	20230228	5350	20.75	20231024	0.97	N	377030	500	97 억	156371	N	N	58	N	N
15	20240228	111112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6460	-50	5	-0.77	249161250	38149	23.42	6520	6690	6460	8460	4560	6510	6531.27	0.80	-5457	7176	6842	6676	6342	6176	6760	6260	98	1950	500	4680	10	1	19570882	1264	-8.25	3.31	12	0.19	-783.00	1953.00	16260	20230228	-60.27	5350	20231024	20.75	10390	-37.82	20240109	6250	3.36	20240206	16260	-60.27	20230228	5350	20.75	20231024	0.97	N	377030	500	97 억	156371	N	N	58	N	N
16	20240228	101153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6540	30	2	0.46	117887170	17983	11.04	6520	6690	6500	8460	4560	6510	6555.48	0.80	-385	7176	6842	6676	6342	6176	6760	6260	98	1950	500	4680	10	1	19570882	1280	-8.35	3.35	12	0.09	-783.00	1953.00	16260	20230228	-59.78	5350	20231024	22.24	10390	-37.05	20240109	6250	4.64	20240206	16260	-59.78	20230228	5350	22.24	20231024	0.97	N	377030	500	97 억	156371	N	N	58	N	N
17	20240228	091157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6530	20	2	0.31	20469580	3120	1.92	6520	6690	6520	8460	4560	6510	6560.76	0.80	168	7176	6842	6676	6342	6176	6760	6260	98	1950	500	4680	10	1	19570882	1278	-8.34	3.34	12	0.02	-783.00	1953.00	16260	20230228	-59.84	5350	20231024	22.06	10390	-37.15	20240109	6250	4.48	20240206	16260	-59.84	20230228	5350	22.06	20231024	0.97	N	377030	500	97 억	156371	N	N	58	N	N
18	20240227	161152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6510	-350	5	-5.10	1068533600	161238	71.96	7010	7010	6510	8910	4810	6860	6627.40	0.82	-2867	7226	7042	6876	6692	6526	6960	6610	98	2050	500	4930	10	1	19570882	1274	-8.31	3.33	12	0.82	-783.00	1953.00	16260	20230228	-59.96	5350	20231024	21.68	10390	-37.34	20240109	6250	4.16	20240206	16260	-59.96	20230228	5350	21.68	20231024	0.99	N	377030	500	97 억	159726	N	N	58	N	N
19	20240227	151152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6590	-270	5	-3.94	1004975060	151491	67.61	7010	7010	6530	8910	4810	6860	6633.89	0.82	-2972	7226	7042	6876	6692	6526	6960	6610	98	2050	500	4930	10	1	19570882	1290	-8.42	3.37	12	0.77	-783.00	1953.00	16260	20230228	-59.47	5350	20231024	23.18	10390	-36.57	20240109	6250	5.44	20240206	16260	-59.47	20230228	5350	23.18	20231024	0.99	N	377030	500	97 억	159726	N	N	48	N	N
20	20240227	141150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6570	-290	5	-4.23	814956160	122535	54.68	7010	7010	6550	8910	4810	6860	6650.80	0.82	-6910	7226	7042	6876	6692	6526	6960	6610	98	2050	500	4930	10	1	19570882	1286	-8.39	3.36	12	0.63	-783.00	1953.00	16260	20230228	-59.59	5350	20231024	22.80	10390	-36.77	20240109	6250	5.12	20240206	16260	-59.59	20230228	5350	22.80	20231024	0.99	N	377030	500	97 억	159726	N	N	48	N	N
21	20240227	131111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6650	-210	5	-3.06	719964140	108122	48.25	7010	7010	6550	8910	4810	6860	6658.81	0.82	-8201	7226	7042	6876	6692	6526	6960	6610	98	2050	500	4930	10	1	19570882	1301	-8.49	3.41	12	0.55	-783.00	1953.00	16260	20230228	-59.10	5350	20231024	24.30	10390	-36.00	20240109	6250	6.40	20240206	16260	-59.10	20230228	5350	24.30	20231024	0.99	N	377030	500	97 억	159726	N	N	48	N	N
22	20240227	121152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6630	-230	5	-3.35	664172430	99693	44.49	7010	7010	6550	8910	4810	6860	6662.18	0.82	-8569	7226	7042	6876	6692	6526	6960	6610	98	2050	500	4930	10	1	19570882	1298	-8.47	3.39	12	0.51	-783.00	1953.00	16260	20230228	-59.23	5350	20231024	23.93	10390	-36.19	20240109	6250	6.08	20240206	16260	-59.23	20230228	5350	23.93	20231024	0.99	N	377030	500	97 억	159726	N	N	48	N	N
23	20240227	111154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6700	-160	5	-2.33	595819840	89412	39.90	7010	7010	6550	8910	4810	6860	6663.76	0.82	-7400	7226	7042	6876	6692	6526	6960	6610	98	2050	500	4930	10	1	19570882	1311	-8.56	3.43	12	0.46	-783.00	1953.00	16260	20230228	-58.79	5350	20231024	25.23	10390	-35.51	20240109	6250	7.20	20240206	16260	-58.79	20230228	5350	25.23	20231024	0.99	N	377030	500	97 억	159726	N	N	48	N	N
24	20240227	101148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6570	-290	5	-4.23	409501990	61166	27.30	7010	7010	6560	8910	4810	6860	6694.93	0.82	-5790	7226	7042	6876	6692	6526	6960	6610	98	2050	500	4930	10	1	19570882	1286	-8.39	3.36	12	0.31	-783.00	1953.00	16260	20230228	-59.59	5350	20231024	22.80	10390	-36.77	20240109	6250	5.12	20240206	16260	-59.59	20230228	5350	22.80	20231024	0.99	N	377030	500	97 억	159726	N	N	48	N	N
25	20240227	091152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6720	-140	5	-2.04	140235850	20513	9.15	7010	7010	6710	8910	4810	6860	6836.44	0.82	-7862	7226	7042	6876	6692	6526	6960	6610	98	2050	500	4930	10	1	19570882	1315	-8.58	3.44	12	0.10	-783.00	1953.00	16260	20230228	-58.67	5350	20231024	25.61	10390	-35.32	20240109	6250	7.52	20240206	16260	-58.67	20230228	5350	25.61	20231024	0.99	N	377030	500	97 억	159726	N	N	48	N	N
26	20240226	161147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6860	60	2	0.88	1533299340	223261	43.05	6900	7060	6710	8840	4760	6800	6868.01	0.90	-17050	7466	7132	6866	6532	6266	7300	6700	98	2040	500	4890	10	1	19570882	1343	-8.76	3.51	12	1.14	-783.00	1953.00	16260	20230228	-57.81	5350	20231024	28.22	10390	-33.97	20240109	6250	9.76	20240206	16260	-57.81	20230228	5350	28.22	20231024	0.98	N	377030	500	97 억	176751	N	N	48	N	N
27	20240226	151139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6820	20	2	0.29	1467865480	213726	41.21	6900	7060	6710	8840	4760	6800	6868.25	0.90	-14392	7466	7132	6866	6532	6266	7300	6700	98	2040	500	4890	10	1	19570882	1335	-8.71	3.49	12	1.09	-783.00	1953.00	16260	20230228	-58.06	5350	20231024	27.48	10390	-34.36	20240109	6250	9.12	20240206	16260	-58.06	20230228	5350	27.48	20231024	0.98	N	377030	500	97 억	176751	N	N	145	N	N
28	20240226	141144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6770	-30	5	-0.44	1347425960	196003	37.79	6900	7060	6710	8840	4760	6800	6874.84	0.90	-9353	7466	7132	6866	6532	6266	7300	6700	98	2040	500	4890	10	1	19570882	1325	-8.65	3.47	12	1.00	-783.00	1953.00	16260	20230228	-58.36	5350	20231024	26.54	10390	-34.84	20240109	6250	8.32	20240206	16260	-58.36	20230228	5350	26.54	20231024	0.98	N	377030	500	97 억	176751	N	N	145	N	N
29	20240226	131136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6730	-70	5	-1.03	1247643220	181260	34.95	6900	7060	6730	8840	4760	6800	6883.56	0.90	-6566	7466	7132	6866	6532	6266	7300	6700	98	2040	500	4890	10	1	19570882	1317	-8.60	3.45	12	0.93	-783.00	1953.00	16260	20230228	-58.61	5350	20231024	25.79	10390	-35.23	20240109	6250	7.68	20240206	16260	-58.61	20230228	5350	25.79	20231024	0.98	N	377030	500	97 억	176751	N	N	145	N	N
30	20240226	121137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6760	-40	5	-0.59	1151692010	167048	32.21	6900	7060	6730	8840	4760	6800	6894.86	0.90	-5142	7466	7132	6866	6532	6266	7300	6700	98	2040	500	4890	10	1	19570882	1323	-8.63	3.46	12	0.85	-783.00	1953.00	16260	20230228	-58.43	5350	20231024	26.36	10390	-34.94	20240109	6250	8.16	20240206	16260	-58.43	20230228	5350	26.36	20231024	0.98	N	377030	500	97 억	176751	N	N	145	N	N
31	20240226	111135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6750	-50	5	-0.74	1089585390	157856	30.44	6900	7060	6740	8840	4760	6800	6902.96	0.90	-3698	7466	7132	6866	6532	6266	7300	6700	98	2040	500	4890	10	1	19570882	1321	-8.62	3.46	12	0.81	-783.00	1953.00	16260	20230228	-58.49	5350	20231024	26.17	10390	-35.03	20240109	6250	8.00	20240206	16260	-58.49	20230228	5350	26.17	20231024	0.98	N	377030	500	97 억	176751	N	N	145	N	N
32	20240226	101131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6970	170	2	2.50	807117450	116679	22.50	6900	7060	6800	8840	4760	6800	6918.28	0.90	12452	7466	7132	6866	6532	6266	7300	6700	98	2040	500	4890	10	1	19570882	1364	-8.90	3.57	12	0.60	-783.00	1953.00	16260	20230228	-57.13	5350	20231024	30.28	10390	-32.92	20240109	6250	11.52	20240206	16260	-57.13	20230228	5350	30.28	20231024	0.98	N	377030	500	97 억	176751	N	N	145	N	N
33	20240226	091130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6850	50	2	0.74	251636710	36504	7.04	6900	6950	6830	8840	4760	6800	6895.63	0.90	-2906	7466	7132	6866	6532	6266	7300	6700	98	2040	500	4890	10	1	19570882	1341	-8.75	3.51	12	0.19	-783.00	1953.00	16260	20230228	-57.87	5350	20231024	28.04	10390	-34.07	20240109	6250	9.60	20240206	16260	-57.87	20230228	5350	28.04	20231024	0.98	N	377030	500	97 억	176751	N	N	145	N	N
34	20240223	161131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6800	350	2	5.43	3562314720	518037	662.69	6650	7200	6600	8380	4520	6450	6876.63	0.92	-1441	6610	6530	6470	6390	6330	6500	6360	98	1930	500	4640	10	1	19570882	1331	-8.68	3.48	12	2.65	-783.00	1953.00	16260	20230228	-58.18	5350	20231024	27.10	10390	-34.55	20240109	6250	8.80	20240206	16260	-58.18	20230228	5350	27.10	20231024	0.98	N	377030	500	97 억	180750	N	N	145	N	N
35	20240223	151123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6750	300	2	4.65	3518179060	511533	654.37	6650	7200	6600	8380	4520	6450	6877.72	0.92	-1036	6610	6530	6470	6390	6330	6500	6360	98	1930	500	4640	10	1	19570882	1321	-8.62	3.46	12	2.61	-783.00	1953.00	16260	20230228	-58.49	5350	20231024	26.17	10390	-35.03	20240109	6250	8.00	20240206	16260	-58.49	20230228	5350	26.17	20231024	0.98	N	377030	500	97 억	180750	N	N	306	N	N
36	20240223	141124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6800	350	2	5.43	3355059200	487480	623.60	6650	7200	6600	8380	4520	6450	6882.46	0.92	1856	6610	6530	6470	6390	6330	6500	6360	98	1930	500	4640	10	1	19570882	1331	-8.68	3.48	12	2.49	-783.00	1953.00	16260	20230228	-58.18	5350	20231024	27.10	10390	-34.55	20240109	6250	8.80	20240206	16260	-58.18	20230228	5350	27.10	20231024	0.98	N	377030	500	97 억	180750	N	N	306	N	N
37	20240223	131123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6730	280	2	4.34	3155818830	458123	586.04	6650	7200	6600	8380	4520	6450	6888.58	0.92	6710	6610	6530	6470	6390	6330	6500	6360	98	1930	500	4640	10	1	19570882	1317	-8.60	3.45	12	2.34	-783.00	1953.00	16260	20230228	-58.61	5350	20231024	25.79	10390	-35.23	20240109	6250	7.68	20240206	16260	-58.61	20230228	5350	25.79	20231024	0.98	N	377030	500	97 억	180750	N	N	306	N	N
38	20240223	121127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6750	300	2	4.65	3073117620	445805	570.29	6650	7200	6600	8380	4520	6450	6893.41	0.92	8053	6610	6530	6470	6390	6330	6500	6360	98	1930	500	4640	10	1	19570882	1321	-8.62	3.46	12	2.28	-783.00	1953.00	16260	20230228	-58.49	5350	20231024	26.17	10390	-35.03	20240109	6250	8.00	20240206	16260	-58.49	20230228	5350	26.17	20231024	0.98	N	377030	500	97 억	180750	N	N	306	N	N
39	20240223	111111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6790	340	2	5.27	2785326910	402964	515.48	6650	7200	6600	8380	4520	6450	6912.10	0.92	-6237	6610	6530	6470	6390	6330	6500	6360	98	1930	500	4640	10	1	19570882	1329	-8.67	3.48	12	2.06	-783.00	1953.00	16260	20230228	-58.24	5350	20231024	26.92	10390	-34.65	20240109	6250	8.64	20240206	16260	-58.24	20230228	5350	26.92	20231024	0.98	N	377030	500	97 억	180750	N	N	306	N	N
40	20240223	101119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6780	330	2	5.12	2516006690	363123	464.52	6650	7200	6600	8380	4520	6450	6928.80	0.92	-1887	6610	6530	6470	6390	6330	6500	6360	98	1930	500	4640	10	1	19570882	1327	-8.66	3.47	12	1.86	-783.00	1953.00	16260	20230228	-58.30	5350	20231024	26.73	10390	-34.74	20240109	6250	8.48	20240206	16260	-58.30	20230228	5350	26.73	20231024	0.98	N	377030	500	97 억	180750	N	N	306	N	N
41	20240223	091122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6900	450	2	6.98	1430646890	205300	262.63	6650	7200	6600	8380	4520	6450	6968.57	0.92	11944	6610	6530	6470	6390	6330	6500	6360	98	1930	500	4640	10	1	19570882	1350	-8.81	3.53	12	1.05	-783.00	1953.00	16260	20230228	-57.56	5350	20231024	28.97	10390	-33.59	20240109	6250	10.40	20240206	16260	-57.56	20230228	5350	28.97	20231024	0.98	N	377030	500	97 억	180750	N	N	306	N	N
42	20240222	161108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6450	-20	5	-0.31	460615300	71466	58.22	6530	6550	6410	8410	4530	6470	6445.24	0.97	-8593	6803	6636	6513	6346	6223	6575	6285	98	1940	500	4650	10	1	19570882	1262	-8.24	3.30	12	0.37	-783.00	1953.00	16260	20230228	-60.33	5350	20231024	20.56	10390	-37.92	20240109	6250	3.20	20240206	16260	-60.33	20230228	5350	20.56	20231024	0.97	N	377030	500	97 억	189380	N	N	306	N	N
43	20240222	151117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6460	-10	5	-0.15	442839250	68710	55.98	6530	6550	6410	8410	4530	6470	6445.05	0.97	-8341	6803	6636	6513	6346	6223	6575	6285	98	1940	500	4650	10	1	19570882	1264	-8.25	3.31	12	0.35	-783.00	1953.00	16260	20230228	-60.27	5350	20231024	20.75	10390	-37.82	20240109	6250	3.36	20240206	16260	-60.27	20230228	5350	20.75	20231024	0.97	N	377030	500	97 억	189380	N	N	72	N	N
44	20240222	141115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6420	-50	5	-0.77	341307340	52910	43.11	6530	6550	6410	8410	4530	6470	6450.71	0.97	-8531	6803	6636	6513	6346	6223	6575	6285	98	1940	500	4650	10	1	19570882	1256	-8.20	3.29	12	0.27	-783.00	1953.00	16260	20230228	-60.52	5350	20231024	20.00	10390	-38.21	20240109	6250	2.72	20240206	16260	-60.52	20230228	5350	20.00	20231024	0.97	N	377030	500	97 억	189380	N	N	72	N	N
45	20240222	131100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6430	-40	5	-0.62	271075540	41989	34.21	6530	6550	6410	8410	4530	6470	6455.87	0.97	-4555	6803	6636	6513	6346	6223	6575	6285	98	1940	500	4650	10	1	19570882	1258	-8.21	3.29	12	0.21	-783.00	1953.00	16260	20230228	-60.46	5350	20231024	20.19	10390	-38.11	20240109	6250	2.88	20240206	16260	-60.46	20230228	5350	20.19	20231024	0.97	N	377030	500	97 억	189380	N	N	72	N	N
46	20240222	121110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6460	-10	5	-0.15	187674360	29042	23.66	6530	6550	6410	8410	4530	6470	6462.17	0.97	-3942	6803	6636	6513	6346	6223	6575	6285	98	1940	500	4650	10	1	19570882	1264	-8.25	3.31	12	0.15	-783.00	1953.00	16260	20230228	-60.27	5350	20231024	20.75	10390	-37.82	20240109	6250	3.36	20240206	16260	-60.27	20230228	5350	20.75	20231024	0.97	N	377030	500	97 억	189380	N	N	72	N	N
47	20240222	111110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6480	10	2	0.15	156847310	24268	19.77	6530	6550	6410	8410	4530	6470	6463.13	0.97	-2777	6803	6636	6513	6346	6223	6575	6285	98	1940	500	4650	10	1	19570882	1268	-8.28	3.32	12	0.12	-783.00	1953.00	16260	20230228	-60.15	5350	20231024	21.12	10390	-37.63	20240109	6250	3.68	20240206	16260	-60.15	20230228	5350	21.12	20231024	0.97	N	377030	500	97 억	189380	N	N	72	N	N
48	20240222	101100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6420	-50	5	-0.77	112149590	17362	14.14	6530	6550	6410	8410	4530	6470	6459.48	0.97	-3589	6803	6636	6513	6346	6223	6575	6285	98	1940	500	4650	10	1	19570882	1256	-8.20	3.29	12	0.09	-783.00	1953.00	16260	20230228	-60.52	5350	20231024	20.00	10390	-38.21	20240109	6250	2.72	20240206	16260	-60.52	20230228	5350	20.00	20231024	0.97	N	377030	500	97 억	189380	N	N	72	N	N
49	20240222	091119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6510	40	2	0.62	23068990	3550	2.89	6530	6550	6480	8410	4530	6470	6498.34	0.97	-307	6803	6636	6513	6346	6223	6575	6285	98	1940	500	4650	10	1	19570882	1274	-8.31	3.33	12	0.02	-783.00	1953.00	16260	20230228	-59.96	5350	20231024	21.68	10390	-37.34	20240109	6250	4.16	20240206	16260	-59.96	20230228	5350	21.68	20231024	0.97	N	377030	500	97 억	189380	N	N	72	N	N
50	20240221	161105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6470	-220	5	-3.29	786735920	121405	154.14	6630	6680	6390	8690	4690	6690	6480.28	1.15	-34289	6890	6790	6640	6540	6390	6840	6590	98	2000	500	4810	10	1	19570882	1266	-8.26	3.31	12	0.62	-783.00	1953.00	16260	20230228	-60.21	5350	20231024	20.93	10390	-37.73	20240109	6250	3.52	20240206	16260	-60.21	20230228	5350	20.93	20231024	0.97	N	377030	500	97 억	225112	N	N	72	N	N
51	20240221	151056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6460	-230	5	-3.44	757177400	116833	148.34	6630	6680	6390	8690	4690	6690	6480.84	1.15	-32803	6890	6790	6640	6540	6390	6840	6590	98	2000	500	4810	10	1	19570882	1264	-8.25	3.31	12	0.60	-783.00	1953.00	16260	20230228	-60.27	5350	20231024	20.75	10390	-37.82	20240109	6250	3.36	20240206	16260	-60.27	20230228	5350	20.75	20231024	0.97	N	377030	500	97 억	225112	N	N	112	N	N
52	20240221	141054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6500	-190	5	-2.84	627330540	96779	122.88	6630	6680	6390	8690	4690	6690	6482.08	1.15	-24528	6890	6790	6640	6540	6390	6840	6590	98	2000	500	4810	10	1	19570882	1272	-8.30	3.33	12	0.49	-783.00	1953.00	16260	20230228	-60.02	5350	20231024	21.50	10390	-37.44	20240109	6250	4.00	20240206	16260	-60.02	20230228	5350	21.50	20231024	0.97	N	377030	500	97 억	225112	N	N	112	N	N
53	20240221	131055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6500	-190	5	-2.84	554450180	85578	108.66	6630	6680	6390	8690	4690	6690	6478.87	1.15	-22505	6890	6790	6640	6540	6390	6840	6590	98	2000	500	4810	10	1	19570882	1272	-8.30	3.33	12	0.44	-783.00	1953.00	16260	20230228	-60.02	5350	20231024	21.50	10390	-37.44	20240109	6250	4.00	20240206	16260	-60.02	20230228	5350	21.50	20231024	0.97	N	377030	500	97 억	225112	N	N	112	N	N
54	20240221	121059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6520	-170	5	-2.54	520003410	80277	101.92	6630	6680	6390	8690	4690	6690	6477.59	1.15	-20245	6890	6790	6640	6540	6390	6840	6590	98	2000	500	4810	10	1	19570882	1276	-8.33	3.34	12	0.41	-783.00	1953.00	16260	20230228	-59.90	5350	20231024	21.87	10390	-37.25	20240109	6250	4.32	20240206	16260	-59.90	20230228	5350	21.87	20231024	0.97	N	377030	500	97 억	225112	N	N	112	N	N
55	20240221	111103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6510	-180	5	-2.69	491716810	75935	96.41	6630	6680	6390	8690	4690	6690	6475.47	1.15	-17197	6890	6790	6640	6540	6390	6840	6590	98	2000	500	4810	10	1	19570882	1274	-8.31	3.33	12	0.39	-783.00	1953.00	16260	20230228	-59.96	5350	20231024	21.68	10390	-37.34	20240109	6250	4.16	20240206	16260	-59.96	20230228	5350	21.68	20231024	0.97	N	377030	500	97 억	225112	N	N	112	N	N
56	20240221	101054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6460	-230	5	-3.44	433170090	66936	84.99	6630	6680	6390	8690	4690	6690	6471.38	1.15	-13036	6890	6790	6640	6540	6390	6840	6590	98	2000	500	4810	10	1	19570882	1264	-8.25	3.31	12	0.34	-783.00	1953.00	16260	20230228	-60.27	5350	20231024	20.75	10390	-37.82	20240109	6250	3.36	20240206	16260	-60.27	20230228	5350	20.75	20231024	0.97	N	377030	500	97 억	225112	N	N	112	N	N
57	20240221	091056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6610	-80	5	-1.20	62397550	9490	12.05	6630	6680	6540	8690	4690	6690	6574.99	1.15	-1146	6890	6790	6640	6540	6390	6840	6590	98	2000	500	4810	10	1	19570882	1294	-8.44	3.38	12	0.05	-783.00	1953.00	16260	20230228	-59.35	5350	20231024	23.55	10390	-36.38	20240109	6250	5.76	20240206	16260	-59.35	20230228	5350	23.55	20231024	0.97	N	377030	500	97 억	225112	N	N	112	N	N
58	20240220	161049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6690	50	2	0.75	511528960	77639	67.40	6640	6740	6490	8630	4650	6640	6588.40	1.10	10336	6833	6736	6583	6486	6333	6785	6535	98	1990	500	4780	10	1	19570882	1309	-8.54	3.43	12	0.40	-783.00	1953.00	16260	20230228	-58.86	5350	20231024	25.05	10390	-35.61	20240109	6250	7.04	20240206	16260	-58.86	20230228	5350	25.05	20231024	0.98	N	377030	500	97 억	214689	N	N	112	N	N
59	20240220	151047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6610	-30	5	-0.45	445399840	67669	58.75	6640	6740	6490	8630	4650	6640	6582.04	1.10	10583	6833	6736	6583	6486	6333	6785	6535	98	1990	500	4780	10	1	19570882	1294	-8.44	3.38	12	0.35	-783.00	1953.00	16260	20230228	-59.35	5350	20231024	23.55	10390	-36.38	20240109	6250	5.76	20240206	16260	-59.35	20230228	5350	23.55	20231024	0.98	N	377030	500	97 억	214689	N	N	358	N	N
60	20240220	141043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6600	-40	5	-0.60	408633100	62099	53.91	6640	6740	6490	8630	4650	6640	6580.35	1.10	9694	6833	6736	6583	6486	6333	6785	6535	98	1990	500	4780	10	1	19570882	1292	-8.43	3.38	12	0.32	-783.00	1953.00	16260	20230228	-59.41	5350	20231024	23.36	10390	-36.48	20240109	6250	5.60	20240206	16260	-59.41	20230228	5350	23.36	20231024	0.98	N	377030	500	97 억	214689	N	N	358	N	N
61	20240220	131049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6580	-60	5	-0.90	313531340	47688	41.40	6640	6740	6490	8630	4650	6640	6574.64	1.10	-355	6833	6736	6583	6486	6333	6785	6535	98	1990	500	4780	10	1	19570882	1288	-8.40	3.37	12	0.24	-783.00	1953.00	16260	20230228	-59.53	5350	20231024	22.99	10390	-36.67	20240109	6250	5.28	20240206	16260	-59.53	20230228	5350	22.99	20231024	0.98	N	377030	500	97 억	214689	N	N	358	N	N
62	20240220	121039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6560	-80	5	-1.20	278891280	42434	36.84	6640	6740	6490	8630	4650	6640	6572.35	1.10	-3308	6833	6736	6583	6486	6333	6785	6535	98	1990	500	4780	10	1	19570882	1284	-8.38	3.36	12	0.22	-783.00	1953.00	16260	20230228	-59.66	5350	20231024	22.62	10390	-36.86	20240109	6250	4.96	20240206	16260	-59.66	20230228	5350	22.62	20231024	0.98	N	377030	500	97 억	214689	N	N	358	N	N
63	20240220	111043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6520	-120	5	-1.81	236463100	35979	31.23	6640	6740	6490	8630	4650	6640	6572.25	1.10	-4404	6833	6736	6583	6486	6333	6785	6535	98	1990	500	4780	10	1	19570882	1276	-8.33	3.34	12	0.18	-783.00	1953.00	16260	20230228	-59.90	5350	20231024	21.87	10390	-37.25	20240109	6250	4.32	20240206	16260	-59.90	20230228	5350	21.87	20231024	0.98	N	377030	500	97 억	214689	N	N	358	N	N
64	20240220	101037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6590	-50	5	-0.75	169698720	25841	22.43	6640	6740	6490	8630	4650	6640	6567.03	1.10	-2592	6833	6736	6583	6486	6333	6785	6535	98	1990	500	4780	10	1	19570882	1290	-8.42	3.37	12	0.13	-783.00	1953.00	16260	20230228	-59.47	5350	20231024	23.18	10390	-36.57	20240109	6250	5.44	20240206	16260	-59.47	20230228	5350	23.18	20231024	0.98	N	377030	500	97 억	214689	N	N	358	N	N
65	20240220	091056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6550	-90	5	-1.36	55453890	8384	7.28	6640	6740	6520	8630	4650	6640	6614.25	1.10	-838	6833	6736	6583	6486	6333	6785	6535	98	1990	500	4780	10	1	19570882	1282	-8.37	3.35	12	0.04	-783.00	1953.00	16260	20230228	-59.72	5350	20231024	22.43	10390	-36.96	20240109	6250	4.80	20240206	16260	-59.72	20230228	5350	22.43	20231024	0.98	N	377030	500	97 억	214689	N	N	358	N	N
66	20240219	161051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6640	210	2	3.27	757116940	115124	101.85	6430	6680	6430	8350	4510	6430	6576.42	0.98	23220	6770	6600	6500	6330	6230	6550	6280	98	1920	500	4620	10	1	19570882	1300	-8.48	3.40	12	0.59	-783.00	1953.00	16260	20230228	-59.16	5350	20231024	24.11	10390	-36.09	20240109	6250	6.24	20240206	16260	-59.16	20230228	5350	24.11	20231024	1.01	N	377030	500	97 억	191302	N	N	358	N	N
67	20240219	151054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6640	210	2	3.27	723174140	110011	97.33	6430	6680	6430	8350	4510	6430	6573.67	0.98	23411	6770	6600	6500	6330	6230	6550	6280	98	1920	500	4620	10	1	19570882	1300	-8.48	3.40	12	0.56	-783.00	1953.00	16260	20230228	-59.16	5350	20231024	24.11	10390	-36.09	20240109	6250	6.24	20240206	16260	-59.16	20230228	5350	24.11	20231024	1.01	N	377030	500	97 억	191302	N	N	1596	N	N
68	20240219	141053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6550	120	2	1.87	637182340	96993	85.81	6430	6680	6430	8350	4510	6430	6569.38	0.98	23647	6770	6600	6500	6330	6230	6550	6280	98	1920	500	4620	10	1	19570882	1282	-8.37	3.35	12	0.50	-783.00	1953.00	16260	20230228	-59.72	5350	20231024	22.43	10390	-36.96	20240109	6250	4.80	20240206	16260	-59.72	20230228	5350	22.43	20231024	1.01	N	377030	500	97 억	191302	N	N	1596	N	N
69	20240219	131051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6530	100	2	1.56	596307160	90742	80.28	6430	6680	6430	8350	4510	6430	6571.47	0.98	23217	6770	6600	6500	6330	6230	6550	6280	98	1920	500	4620	10	1	19570882	1278	-8.34	3.34	12	0.46	-783.00	1953.00	16260	20230228	-59.84	5350	20231024	22.06	10390	-37.15	20240109	6250	4.48	20240206	16260	-59.84	20230228	5350	22.06	20231024	1.01	N	377030	500	97 억	191302	N	N	1596	N	N
70	20240219	121050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6570	140	2	2.18	522082780	79417	70.26	6430	6680	6430	8350	4510	6430	6573.96	0.98	26104	6770	6600	6500	6330	6230	6550	6280	98	1920	500	4620	10	1	19570882	1286	-8.39	3.36	12	0.41	-783.00	1953.00	16260	20230228	-59.59	5350	20231024	22.80	10390	-36.77	20240109	6250	5.12	20240206	16260	-59.59	20230228	5350	22.80	20231024	1.01	N	377030	500	97 억	191302	N	N	1596	N	N
71	20240219	111047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6580	150	2	2.33	489240160	74435	65.85	6430	6680	6430	8350	4510	6430	6572.74	0.98	27884	6770	6600	6500	6330	6230	6550	6280	98	1920	500	4620	10	1	19570882	1288	-8.40	3.37	12	0.38	-783.00	1953.00	16260	20230228	-59.53	5350	20231024	22.99	10390	-36.67	20240109	6250	5.28	20240206	16260	-59.53	20230228	5350	22.99	20231024	1.01	N	377030	500	97 억	191302	N	N	1596	N	N
72	20240219	101043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6590	160	2	2.49	312091750	47738	42.23	6430	6650	6430	8350	4510	6430	6537.62	0.98	17959	6770	6600	6500	6330	6230	6550	6280	98	1920	500	4620	10	1	19570882	1290	-8.42	3.37	12	0.24	-783.00	1953.00	16260	20230228	-59.47	5350	20231024	23.18	10390	-36.57	20240109	6250	5.44	20240206	16260	-59.47	20230228	5350	23.18	20231024	1.01	N	377030	500	97 억	191302	N	N	1596	N	N
73	20240219	091044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6440	10	2	0.16	60587770	9351	8.27	6430	6530	6430	8350	4510	6430	6479.34	0.98	1513	6770	6600	6500	6330	6230	6550	6280	98	1920	500	4620	10	1	19570882	1260	-8.22	3.30	12	0.05	-783.00	1953.00	16260	20230228	-60.39	5350	20231024	20.37	10390	-38.02	20240109	6250	3.04	20240206	16260	-60.39	20230228	5350	20.37	20231024	1.01	N	377030	500	97 억	191302	N	N	1596	N	N
74	20240216	161035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6430	-100	5	-1.53	728121560	112751	83.45	6670	6670	6400	8480	4580	6530	6457.80	1.10	-23145	6876	6702	6576	6402	6276	6640	6340	98	1950	500	4700	10	1	19570882	1258	-8.21	3.29	12	0.58	-783.00	1953.00	16260	20230228	-60.46	5350	20231024	20.19	10390	-38.11	20240109	6250	2.88	20240206	16260	-60.46	20230228	5350	20.19	20231024	0.97	N	377030	500	97 억	214499	N	N	1596	N	N
75	20240216	151045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6460	-70	5	-1.07	679888660	105263	77.90	6670	6670	6400	8480	4580	6530	6458.95	1.10	-22209	6876	6702	6576	6402	6276	6640	6340	98	1950	500	4700	10	1	19570882	1264	-8.25	3.31	12	0.54	-783.00	1953.00	16260	20230228	-60.27	5350	20231024	20.75	10390	-37.82	20240109	6250	3.36	20240206	16260	-60.27	20230228	5350	20.75	20231024	0.97	N	377030	500	97 억	214499	N	N	156	N	N
76	20240216	141048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6440	-90	5	-1.38	615331390	95241	70.49	6670	6670	6400	8480	4580	6530	6460.78	1.10	-21149	6876	6702	6576	6402	6276	6640	6340	98	1950	500	4700	10	1	19570882	1260	-8.22	3.30	12	0.49	-783.00	1953.00	16260	20230228	-60.39	5350	20231024	20.37	10390	-38.02	20240109	6250	3.04	20240206	16260	-60.39	20230228	5350	20.37	20231024	0.97	N	377030	500	97 억	214499	N	N	156	N	N
77	20240216	131041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6460	-70	5	-1.07	573137690	88710	65.65	6670	6670	6400	8480	4580	6530	6460.80	1.10	-20650	6876	6702	6576	6402	6276	6640	6340	98	1950	500	4700	10	1	19570882	1264	-8.25	3.31	12	0.45	-783.00	1953.00	16260	20230228	-60.27	5350	20231024	20.75	10390	-37.82	20240109	6250	3.36	20240206	16260	-60.27	20230228	5350	20.75	20231024	0.97	N	377030	500	97 억	214499	N	N	156	N	N
78	20240216	121045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6420	-110	5	-1.68	498962860	77174	57.12	6670	6670	6400	8480	4580	6530	6465.43	1.10	-17744	6876	6702	6576	6402	6276	6640	6340	98	1950	500	4700	10	1	19570882	1256	-8.20	3.29	12	0.39	-783.00	1953.00	16260	20230228	-60.52	5350	20231024	20.00	10390	-38.21	20240109	6250	2.72	20240206	16260	-60.52	20230228	5350	20.00	20231024	0.97	N	377030	500	97 억	214499	N	N	156	N	N
79	20240216	111052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6460	-70	5	-1.07	397158140	61332	45.39	6670	6670	6430	8480	4580	6530	6475.55	1.10	-16391	6876	6702	6576	6402	6276	6640	6340	98	1950	500	4700	10	1	19570882	1264	-8.25	3.31	12	0.31	-783.00	1953.00	16260	20230228	-60.27	5350	20231024	20.75	10390	-37.82	20240109	6250	3.36	20240206	16260	-60.27	20230228	5350	20.75	20231024	0.97	N	377030	500	97 억	214499	N	N	156	N	N
80	20240216	091039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6560	30	2	0.46	62927310	9643	7.14	6670	6670	6480	8480	4580	6530	6525.70	1.10	869	6876	6702	6576	6402	6276	6640	6340	98	1950	500	4700	10	1	19570882	1284	-8.38	3.36	12	0.05	-783.00	1953.00	16260	20230228	-59.66	5350	20231024	22.62	10390	-36.86	20240109	6250	4.96	20240206	16260	-59.66	20230228	5350	22.62	20231024	0.97	N	377030	500	97 억	214499	N	N	156	N	N
81	20240215	161034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6530	-40	5	-0.61	873369710	133399	185.41	6670	6750	6450	8540	4600	6570	6547.05	1.25	-29828	6763	6666	6523	6426	6283	6715	6475	98	1970	500	4730	10	1	19570882	1278	-8.34	3.34	12	0.68	-783.00	1953.00	16260	20230228	-59.84	5350	20231024	22.06	10390	-37.15	20240109	6250	4.48	20240206	16260	-59.84	20230228	5350	22.06	20231024	0.94	N	377030	500	97 억	245039	N	N	156	N	N
82	20240215	151041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6520	-50	5	-0.76	849501860	129742	180.32	6670	6750	6450	8540	4600	6570	6547.62	1.25	-29459	6763	6666	6523	6426	6283	6715	6475	98	1970	500	4730	10	1	19570882	1276	-8.33	3.34	12	0.66	-783.00	1953.00	16260	20230228	-59.90	5350	20231024	21.87	10390	-37.25	20240109	6250	4.32	20240206	16260	-59.90	20230228	5350	21.87	20231024	0.94	N	377030	500	97 억	245039	N	N	104	N	N
83	20240215	141034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6550	-20	5	-0.30	774642200	118274	164.38	6670	6750	6450	8540	4600	6570	6549.56	1.25	-27649	6763	6666	6523	6426	6283	6715	6475	98	1970	500	4730	10	1	19570882	1282	-8.37	3.35	12	0.60	-783.00	1953.00	16260	20230228	-59.72	5350	20231024	22.43	10390	-36.96	20240109	6250	4.80	20240206	16260	-59.72	20230228	5350	22.43	20231024	0.94	N	377030	500	97 억	245039	N	N	104	N	N
84	20240215	131002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6540	-30	5	-0.46	662027430	101004	140.38	6670	6750	6450	8540	4600	6570	6554.47	1.25	-25048	6763	6666	6523	6426	6283	6715	6475	98	1970	500	4730	10	1	19570882	1280	-8.35	3.35	12	0.52	-783.00	1953.00	16260	20230228	-59.78	5350	20231024	22.24	10390	-37.05	20240109	6250	4.64	20240206	16260	-59.78	20230228	5350	22.24	20231024	0.94	N	377030	500	97 억	245039	N	N	104	N	N
85	20240215	121035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6570	0	3	0.00	571636010	87185	121.17	6670	6750	6450	8540	4600	6570	6556.59	1.25	-23023	6763	6666	6523	6426	6283	6715	6475	98	1970	500	4730	10	1	19570882	1286	-8.39	3.36	12	0.45	-783.00	1953.00	16260	20230228	-59.59	5350	20231024	22.80	10390	-36.77	20240109	6250	5.12	20240206	16260	-59.59	20230228	5350	22.80	20231024	0.94	N	377030	500	97 억	245039	N	N	104	N	N
86	20240215	111026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6490	-80	5	-1.22	479648800	73112	101.62	6670	6750	6450	8540	4600	6570	6560.47	1.25	-19993	6763	6666	6523	6426	6283	6715	6475	98	1970	500	4730	10	1	19570882	1270	-8.29	3.32	12	0.37	-783.00	1953.00	16260	20230228	-60.09	5350	20231024	21.31	10390	-37.54	20240109	6250	3.84	20240206	16260	-60.09	20230228	5350	21.31	20231024	0.94	N	377030	500	97 억	245039	N	N	104	N	N
87	20240215	091031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6680	110	2	1.67	131314940	19771	27.48	6670	6750	6600	8540	4600	6570	6641.80	1.25	1675	6763	6666	6523	6426	6283	6715	6475	98	1970	500	4730	10	1	19570882	1307	-8.53	3.42	12	0.10	-783.00	1953.00	16260	20230228	-58.92	5350	20231024	24.86	10390	-35.71	20240109	6250	6.88	20240206	16260	-58.92	20230228	5350	24.86	20231024	0.94	N	377030	500	97 억	245039	N	N	104	N	N
88	20240214	161021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6570	-30	5	-0.45	467110160	71596	53.52	6500	6620	6380	8580	4620	6600	6523.93	1.28	-5211	6846	6722	6556	6432	6266	6785	6495	98	1980	500	4750	10	1	19570882	1286	-8.39	3.36	12	0.37	-783.00	1953.00	16950	20230208	-61.24	5350	20231024	22.80	10390	-36.77	20240109	6250	5.12	20240206	16260	-59.59	20230228	5350	22.80	20231024	0.95	N	377030	500	97 억	250248	N	N	104	N	N
89	20240214	151026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6580	-20	5	-0.30	446131560	68405	51.14	6500	6620	6380	8580	4620	6600	6521.91	1.28	-4525	6846	6722	6556	6432	6266	6785	6495	98	1980	500	4750	10	1	19570882	1288	-8.40	3.37	12	0.35	-783.00	1953.00	16950	20230208	-61.18	5350	20231024	22.99	10390	-36.67	20240109	6250	5.28	20240206	16260	-59.53	20230228	5350	22.99	20231024	0.95	N	377030	500	97 억	250248	N	N	31	N	N
90	20240214	141021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6600	0	3	0.00	376688740	57862	43.25	6500	6620	6380	8580	4620	6600	6510.12	1.28	-2068	6846	6722	6556	6432	6266	6785	6495	98	1980	500	4750	10	1	19570882	1292	-8.43	3.38	12	0.30	-783.00	1953.00	16950	20230208	-61.06	5350	20231024	23.36	10390	-36.48	20240109	6250	5.60	20240206	16260	-59.41	20230228	5350	23.36	20231024	0.95	N	377030	500	97 억	250248	N	N	31	N	N
91	20240214	131023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6560	-40	5	-0.61	291281920	44910	33.57	6500	6590	6380	8580	4620	6600	6485.90	1.28	590	6846	6722	6556	6432	6266	6785	6495	98	1980	500	4750	10	1	19570882	1284	-8.38	3.36	12	0.23	-783.00	1953.00	16950	20230208	-61.30	5350	20231024	22.62	10390	-36.86	20240109	6250	4.96	20240206	16260	-59.66	20230228	5350	22.62	20231024	0.95	N	377030	500	97 억	250248	N	N	31	N	N
92	20240214	121013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6510	-90	5	-1.36	226641510	35007	26.17	6500	6550	6380	8580	4620	6600	6474.18	1.28	1337	6846	6722	6556	6432	6266	6785	6495	98	1980	500	4750	10	1	19570882	1274	-8.31	3.33	12	0.18	-783.00	1953.00	16950	20230208	-61.59	5350	20231024	21.68	10390	-37.34	20240109	6250	4.16	20240206	16260	-59.96	20230228	5350	21.68	20231024	0.95	N	377030	500	97 억	250248	N	N	31	N	N
93	20240214	111019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6470	-130	5	-1.97	189384450	29278	21.89	6500	6550	6380	8580	4620	6600	6468.49	1.28	1387	6846	6722	6556	6432	6266	6785	6495	98	1980	500	4750	10	1	19570882	1266	-8.26	3.31	12	0.15	-783.00	1953.00	16950	20230208	-61.83	5350	20231024	20.93	10390	-37.73	20240109	6250	3.52	20240206	16260	-60.21	20230228	5350	20.93	20231024	0.95	N	377030	500	97 억	250248	N	N	31	N	N
94	20240214	091012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6450	-150	5	-2.27	33485210	5191	3.88	6500	6500	6380	8580	4620	6600	6450.63	1.28	156	6846	6722	6556	6432	6266	6785	6495	98	1980	500	4750	10	1	19570882	1262	-8.24	3.30	12	0.03	-783.00	1953.00	16950	20230208	-61.95	5350	20231024	20.56	10390	-37.92	20240109	6250	3.20	20240206	16260	-60.33	20230228	5350	20.56	20231024	0.95	N	377030	500	97 억	250248	N	N	31	N	N
95	20240213	161009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6600	110	2	1.69	872050600	133211	147.15	6500	6680	6390	8430	4550	6490	6546.32	1.32	-6126	6830	6660	6480	6310	6130	6745	6395	98	1940	500	4670	10	1	19570882	1292	-8.43	3.38	12	0.68	-783.00	1953.00	17130	20230207	-61.47	5350	20231024	23.36	10390	-36.48	20240109	6250	5.60	20240206	16260	-59.41	20230228	5350	23.36	20231024	0.94	N	377030	500	97 억	257766	N	N	31	N	N
96	20240213	151009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6600	110	2	1.69	824249060	125979	139.16	6500	6680	6390	8430	4550	6490	6542.75	1.32	-2913	6830	6660	6480	6310	6130	6745	6395	98	1940	500	4670	10	1	19570882	1292	-8.43	3.38	12	0.64	-783.00	1953.00	17130	20230207	-61.47	5350	20231024	23.36	10390	-36.48	20240109	6250	5.60	20240206	16260	-59.41	20230228	5350	23.36	20231024	0.94	N	377030	500	97 억	257766	N	N	3	N	N
97	20240213	141018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6610	120	2	1.85	756138130	115663	127.76	6500	6680	6390	8430	4550	6490	6537.42	1.32	1655	6830	6660	6480	6310	6130	6745	6395	98	1940	500	4670	10	1	19570882	1294	-8.44	3.38	12	0.59	-783.00	1953.00	17130	20230207	-61.41	5350	20231024	23.55	10390	-36.38	20240109	6250	5.76	20240206	16260	-59.35	20230228	5350	23.55	20231024	0.94	N	377030	500	97 억	257766	N	N	3	N	N
98	20240213	131004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6530	40	2	0.62	668983290	102418	113.13	6500	6680	6390	8430	4550	6490	6531.89	1.32	-1471	6830	6660	6480	6310	6130	6745	6395	98	1940	500	4670	10	1	19570882	1278	-8.34	3.34	12	0.52	-783.00	1953.00	17130	20230207	-61.88	5350	20231024	22.06	10390	-37.15	20240109	6250	4.48	20240206	16260	-59.84	20230228	5350	22.06	20231024	0.94	N	377030	500	97 억	257766	N	N	3	N	N
99	20240213	121016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6550	60	2	0.92	540556810	82590	91.23	6500	6680	6390	8430	4550	6490	6545.06	1.32	-2779	6830	6660	6480	6310	6130	6745	6395	98	1940	500	4670	10	1	19570882	1282	-8.37	3.35	12	0.42	-783.00	1953.00	17130	20230207	-61.76	5350	20231024	22.43	10390	-36.96	20240109	6250	4.80	20240206	16260	-59.72	20230228	5350	22.43	20231024	0.94	N	377030	500	97 억	257766	N	N	3	N	N
100	20240213	111041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6570	80	2	1.23	431408720	65920	72.82	6500	6680	6390	8430	4550	6490	6544.43	1.32	-3071	6830	6660	6480	6310	6130	6745	6395	98	1940	500	4670	10	1	19570882	1286	-8.39	3.36	12	0.34	-783.00	1953.00	17130	20230207	-61.65	5350	20231024	22.80	10390	-36.77	20240109	6250	5.12	20240206	16260	-59.59	20230228	5350	22.80	20231024	0.94	N	377030	500	97 억	257766	N	N	3	N	N
101	20240213	100905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6630	140	2	2.16	294564640	45222	49.95	6500	6650	6390	8430	4550	6490	6513.75	1.32	-2922	6830	6660	6480	6310	6130	6745	6395	98	1940	500	4670	10	1	19570882	1298	-8.47	3.39	12	0.23	-783.00	1953.00	17130	20230207	-61.30	5350	20231024	23.93	10390	-36.19	20240109	6250	6.08	20240206	16260	-59.23	20230228	5350	23.93	20231024	0.94	N	377030	500	97 억	257766	N	N	3	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History