KissMeData/296640/price/prices-20240201.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

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	investmentCareful	shortOverheated
2	20240229	161046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7390	-240	5	-3.15	211335020	28258	99.11	7630	7630	7390	9910	5350	7630	7479.00	0.93	-4864	7910	7770	7640	7500	7370	7840	7570	26	2280	500	4730	10	1	5178252	383	14.87	1.21	12	0.55	497.00	6096.00	16280	20230302	-54.61	6300	20231026	17.30	9670	-23.58	20240110	7070	4.53	20240102	16280	-54.61	20230302	6300	17.30	20231026	3.42	N	296640	500	26 억	48290	N	N	N	N
3	20240229	151050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7430	-200	5	-2.62	171374070	22868	80.21	7630	7630	7420	9910	5350	7630	7494.06	0.93	-3763	7910	7770	7640	7500	7370	7840	7570	26	2280	500	4730	10	1	5178252	385	14.95	1.22	12	0.44	497.00	6096.00	16280	20230302	-54.36	6300	20231026	17.94	9670	-23.16	20240110	7070	5.09	20240102	16280	-54.36	20230302	6300	17.94	20231026	3.42	N	296640	500	26 억	48290	N	N	N	N
4	20240229	141052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7520	-110	5	-1.44	142054140	18934	66.41	7630	7630	7460	9910	5350	7630	7502.60	0.93	-3502	7910	7770	7640	7500	7370	7840	7570	26	2280	500	4730	10	1	5178252	389	15.13	1.23	12	0.37	497.00	6096.00	16280	20230302	-53.81	6300	20231026	19.37	9670	-22.23	20240110	7070	6.36	20240102	16280	-53.81	20230302	6300	19.37	20231026	3.42	N	296640	500	26 억	48290	N	N	N	N
5	20240229	131049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7510	-120	5	-1.57	109393820	14567	51.09	7630	7630	7460	9910	5350	7630	7509.70	0.93	-2617	7910	7770	7640	7500	7370	7840	7570	26	2280	500	4730	10	1	5178252	389	15.11	1.23	12	0.28	497.00	6096.00	16280	20230302	-53.87	6300	20231026	19.21	9670	-22.34	20240110	7070	6.22	20240102	16280	-53.87	20230302	6300	19.21	20231026	3.42	N	296640	500	26 억	48290	N	N	N	N
6	20240229	121049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7520	-110	5	-1.44	60067440	7981	27.99	7630	7630	7460	9910	5350	7630	7526.30	0.93	-1797	7910	7770	7640	7500	7370	7840	7570	26	2280	500	4730	10	1	5178252	389	15.13	1.23	12	0.15	497.00	6096.00	16280	20230302	-53.81	6300	20231026	19.37	9670	-22.23	20240110	7070	6.36	20240102	16280	-53.81	20230302	6300	19.37	20231026	3.42	N	296640	500	26 억	48290	N	N	N	N
7	20240229	111052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7560	-70	5	-0.92	42010370	5582	19.58	7630	7630	7460	9910	5350	7630	7526.04	0.93	-1748	7910	7770	7640	7500	7370	7840	7570	26	2280	500	4730	10	1	5178252	391	15.21	1.24	12	0.11	497.00	6096.00	16280	20230302	-53.56	6300	20231026	20.00	9670	-21.82	20240110	7070	6.93	20240102	16280	-53.56	20230302	6300	20.00	20231026	3.42	N	296640	500	26 억	48290	N	N	N	N
8	20240229	101053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7520	-110	5	-1.44	33877310	4503	15.79	7630	7630	7460	9910	5350	7630	7523.28	0.93	-1657	7910	7770	7640	7500	7370	7840	7570	26	2280	500	4730	10	1	5178252	389	15.13	1.23	12	0.09	497.00	6096.00	16280	20230302	-53.81	6300	20231026	19.37	9670	-22.23	20240110	7070	6.36	20240102	16280	-53.81	20230302	6300	19.37	20231026	3.42	N	296640	500	26 억	48290	N	N	N	N
9	20240229	091051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7550	-80	5	-1.05	4912520	648	2.27	7630	7630	7550	9910	5350	7630	7581.05	0.93	-377	7910	7770	7640	7500	7370	7840	7570	26	2280	500	4730	10	1	5178252	391	15.19	1.24	12	0.01	497.00	6096.00	16280	20230302	-53.62	6300	20231026	19.84	9670	-21.92	20240110	7070	6.79	20240102	16280	-53.62	20230302	6300	19.84	20231026	3.42	N	296640	500	26 억	48290	N	N	N	N
10	20240228	160949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7630	-40	5	-0.52	217220230	28468	81.51	7620	7780	7510	9970	5370	7670	7630.33	1.02	-4737	7876	7772	7636	7532	7396	7705	7465	26	2300	500	4750	10	1	5178252	395	15.35	1.25	12	0.55	497.00	6096.00	16280	20230302	-53.13	6300	20231026	21.11	9670	-21.10	20240110	7070	7.92	20240102	16280	-53.13	20230302	6300	21.11	20231026	3.40	N	296640	500	26 억	53027	N	N	N	N
11	20240228	150948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7570	-100	5	-1.30	195825120	25663	73.48	7620	7780	7510	9970	5370	7670	7630.64	1.02	-3421	7876	7772	7636	7532	7396	7705	7465	26	2300	500	4750	10	1	5178252	392	15.23	1.24	12	0.50	497.00	6096.00	16280	20230302	-53.50	6300	20231026	20.16	9670	-21.72	20240110	7070	7.07	20240102	16280	-53.50	20230302	6300	20.16	20231026	3.40	N	296640	500	26 억	53027	N	N	N	N
12	20240228	141049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7600	-70	5	-0.91	138642280	18104	51.84	7620	7780	7570	9970	5370	7670	7658.10	1.02	787	7876	7772	7636	7532	7396	7705	7465	26	2300	500	4750	10	1	5178252	394	15.29	1.25	12	0.35	497.00	6096.00	16280	20230302	-53.32	6300	20231026	20.63	9670	-21.41	20240110	7070	7.50	20240102	16280	-53.32	20230302	6300	20.63	20231026	3.40	N	296640	500	26 억	53027	N	N	N	N
13	20240228	131046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7610	-60	5	-0.78	121467920	15844	45.37	7620	7780	7600	9970	5370	7670	7666.49	1.02	1700	7876	7772	7636	7532	7396	7705	7465	26	2300	500	4750	10	1	5178252	394	15.31	1.25	12	0.31	497.00	6096.00	16280	20230302	-53.26	6300	20231026	20.79	9670	-21.30	20240110	7070	7.64	20240102	16280	-53.26	20230302	6300	20.79	20231026	3.40	N	296640	500	26 억	53027	N	N	N	N
14	20240228	121053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7680	10	2	0.13	91649830	11936	34.18	7620	7780	7620	9970	5370	7670	7678.44	1.02	3150	7876	7772	7636	7532	7396	7705	7465	26	2300	500	4750	10	1	5178252	398	15.45	1.26	12	0.23	497.00	6096.00	16280	20230302	-52.83	6300	20231026	21.90	9670	-20.58	20240110	7070	8.63	20240102	16280	-52.83	20230302	6300	21.90	20231026	3.40	N	296640	500	26 억	53027	N	N	N	N
15	20240228	111008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7690	20	2	0.26	82002720	10680	30.58	7620	7780	7620	9970	5370	7670	7678.16	1.02	3720	7876	7772	7636	7532	7396	7705	7465	26	2300	500	4750	10	1	5178252	398	15.47	1.26	12	0.21	497.00	6096.00	16280	20230302	-52.76	6300	20231026	22.06	9670	-20.48	20240110	7070	8.77	20240102	16280	-52.76	20230302	6300	22.06	20231026	3.40	N	296640	500	26 억	53027	N	N	N	N
16	20240228	101050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7710	40	2	0.52	65145890	8484	24.29	7620	7780	7620	9970	5370	7670	7678.68	1.02	2485	7876	7772	7636	7532	7396	7705	7465	26	2300	500	4750	10	1	5178252	399	15.51	1.26	12	0.16	497.00	6096.00	16280	20230302	-52.64	6300	20231026	22.38	9670	-20.27	20240110	7070	9.05	20240102	16280	-52.64	20230302	6300	22.38	20231026	3.40	N	296640	500	26 억	53027	N	N	N	N
17	20240228	091053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7760	90	2	1.17	13795620	1775	5.08	7620	7780	7620	9970	5370	7670	7772.18	1.02	-1532	7876	7772	7636	7532	7396	7705	7465	26	2300	500	4750	10	1	5178252	402	15.61	1.27	12	0.03	497.00	6096.00	16280	20230302	-52.33	6300	20231026	23.17	9670	-19.75	20240110	7070	9.76	20240102	16280	-52.33	20230302	6300	23.17	20231026	3.40	N	296640	500	26 억	53027	N	N	N	N
18	20240227	161047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7670	-50	5	-0.65	264351530	34912	179.39	7700	7740	7500	10030	5410	7720	7571.94	1.11	-3992	7880	7800	7760	7680	7640	7780	7660	26	2310	500	4780	10	1	5178252	397	15.43	1.26	12	0.67	497.00	6096.00	16280	20230302	-52.89	6300	20231026	21.75	9670	-20.68	20240110	7070	8.49	20240102	16280	-52.89	20230302	6300	21.75	20231026	3.44	N	296640	500	26 억	57521	N	N	N	N
19	20240227	151049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7620	-100	5	-1.30	257627540	34034	174.88	7700	7740	7500	10030	5410	7720	7569.71	1.11	-3770	7880	7800	7760	7680	7640	7780	7660	26	2310	500	4780	10	1	5178252	395	15.33	1.25	12	0.66	497.00	6096.00	16280	20230302	-53.19	6300	20231026	20.95	9670	-21.20	20240110	7070	7.78	20240102	16280	-53.19	20230302	6300	20.95	20231026	3.44	N	296640	500	26 억	57521	N	N	N	N
20	20240227	141046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7580	-140	5	-1.81	212545880	28068	144.23	7700	7740	7500	10030	5410	7720	7572.53	1.11	-3551	7880	7800	7760	7680	7640	7780	7660	26	2310	500	4780	10	1	5178252	393	15.25	1.24	12	0.54	497.00	6096.00	16280	20230302	-53.44	6300	20231026	20.32	9670	-21.61	20240110	7070	7.21	20240102	16280	-53.44	20230302	6300	20.32	20231026	3.44	N	296640	500	26 억	57521	N	N	N	N
21	20240227	131007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7520	-200	5	-2.59	200831920	26514	136.24	7700	7740	7500	10030	5410	7720	7574.56	1.11	-4204	7880	7800	7760	7680	7640	7780	7660	26	2310	500	4780	10	1	5178252	389	15.13	1.23	12	0.51	497.00	6096.00	16280	20230302	-53.81	6300	20231026	19.37	9670	-22.23	20240110	7070	6.36	20240102	16280	-53.81	20230302	6300	19.37	20231026	3.44	N	296640	500	26 억	57521	N	N	N	N
22	20240227	121049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7580	-140	5	-1.81	165032780	21753	111.78	7700	7740	7500	10030	5410	7720	7586.67	1.11	-4043	7880	7800	7760	7680	7640	7780	7660	26	2310	500	4780	10	1	5178252	393	15.25	1.24	12	0.42	497.00	6096.00	16280	20230302	-53.44	6300	20231026	20.32	9670	-21.61	20240110	7070	7.21	20240102	16280	-53.44	20230302	6300	20.32	20231026	3.44	N	296640	500	26 억	57521	N	N	N	N
23	20240227	111050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7600	-120	5	-1.55	119887300	15763	81.00	7700	7740	7560	10030	5410	7720	7605.61	1.11	-1605	7880	7800	7760	7680	7640	7780	7660	26	2310	500	4780	10	1	5178252	394	15.29	1.25	12	0.30	497.00	6096.00	16280	20230302	-53.32	6300	20231026	20.63	9670	-21.41	20240110	7070	7.50	20240102	16280	-53.32	20230302	6300	20.63	20231026	3.44	N	296640	500	26 억	57521	N	N	N	N
24	20240227	101044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7590	-130	5	-1.68	100797490	13246	68.06	7700	7740	7560	10030	5410	7720	7609.65	1.11	-1508	7880	7800	7760	7680	7640	7780	7660	26	2310	500	4780	10	1	5178252	393	15.27	1.25	12	0.26	497.00	6096.00	16280	20230302	-53.38	6300	20231026	20.48	9670	-21.51	20240110	7070	7.36	20240102	16280	-53.38	20230302	6300	20.48	20231026	3.44	N	296640	500	26 억	57521	N	N	N	N
25	20240227	091049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7570	-150	5	-1.94	25443380	3334	17.13	7700	7720	7560	10030	5410	7720	7631.49	1.11	-437	7880	7800	7760	7680	7640	7780	7660	26	2310	500	4780	10	1	5178252	392	15.23	1.24	12	0.06	497.00	6096.00	16280	20230302	-53.50	6300	20231026	20.16	9670	-21.72	20240110	7070	7.07	20240102	16280	-53.50	20230302	6300	20.16	20231026	3.44	N	296640	500	26 억	57521	N	N	N	N
26	20240226	161044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7720	-120	5	-1.53	150795410	19413	58.83	7830	7840	7720	10190	5490	7840	7767.82	1.13	-759	8080	7960	7860	7740	7640	7910	7690	26	2350	500	4860	10	1	5178252	400	15.53	1.27	12	0.37	497.00	6096.00	16280	20230302	-52.58	6300	20231026	22.54	9670	-20.17	20240110	7070	9.19	20240102	16280	-52.58	20230302	6300	22.54	20231026	3.47	N	296640	500	26 억	58276	N	N	N	N
27	20240226	151037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7800	-40	5	-0.51	123221400	15846	48.02	7830	7840	7750	10190	5490	7840	7776.18	1.13	-359	8080	7960	7860	7740	7640	7910	7690	26	2350	500	4860	10	1	5178252	404	15.69	1.28	12	0.31	497.00	6096.00	16280	20230302	-52.09	6300	20231026	23.81	9670	-19.34	20240110	7070	10.33	20240102	16280	-52.09	20230302	6300	23.81	20231026	3.47	N	296640	500	26 억	58276	N	N	N	N
28	20240226	141042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7800	-40	5	-0.51	106575500	13709	41.54	7830	7840	7750	10190	5490	7840	7774.13	1.13	-615	8080	7960	7860	7740	7640	7910	7690	26	2350	500	4860	10	1	5178252	404	15.69	1.28	12	0.26	497.00	6096.00	16280	20230302	-52.09	6300	20231026	23.81	9670	-19.34	20240110	7070	10.33	20240102	16280	-52.09	20230302	6300	23.81	20231026	3.47	N	296640	500	26 억	58276	N	N	N	N
29	20240226	131034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7760	-80	5	-1.02	96649610	12432	37.68	7830	7840	7750	10190	5490	7840	7774.26	1.13	-493	8080	7960	7860	7740	7640	7910	7690	26	2350	500	4860	10	1	5178252	402	15.61	1.27	12	0.24	497.00	6096.00	16280	20230302	-52.33	6300	20231026	23.17	9670	-19.75	20240110	7070	9.76	20240102	16280	-52.33	20230302	6300	23.17	20231026	3.47	N	296640	500	26 억	58276	N	N	N	N
30	20240226	121035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7800	-40	5	-0.51	78159700	10051	30.46	7830	7840	7750	10190	5490	7840	7776.31	1.13	-750	8080	7960	7860	7740	7640	7910	7690	26	2350	500	4860	10	1	5178252	404	15.69	1.28	12	0.19	497.00	6096.00	16280	20230302	-52.09	6300	20231026	23.81	9670	-19.34	20240110	7070	10.33	20240102	16280	-52.09	20230302	6300	23.81	20231026	3.47	N	296640	500	26 억	58276	N	N	N	N
31	20240226	111032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7770	-70	5	-0.89	65585750	8431	25.55	7830	7840	7750	10190	5490	7840	7779.12	1.13	115	8080	7960	7860	7740	7640	7910	7690	26	2350	500	4860	10	1	5178252	402	15.63	1.27	12	0.16	497.00	6096.00	16280	20230302	-52.27	6300	20231026	23.33	9670	-19.65	20240110	7070	9.90	20240102	16280	-52.27	20230302	6300	23.33	20231026	3.47	N	296640	500	26 억	58276	N	N	N	N
32	20240226	101030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7770	-70	5	-0.89	50880950	6539	19.82	7830	7840	7760	10190	5490	7840	7781.15	1.13	797	8080	7960	7860	7740	7640	7910	7690	26	2350	500	4860	10	1	5178252	402	15.63	1.27	12	0.13	497.00	6096.00	16280	20230302	-52.27	6300	20231026	23.33	9670	-19.65	20240110	7070	9.90	20240102	16280	-52.27	20230302	6300	23.33	20231026	3.47	N	296640	500	26 억	58276	N	N	N	N
33	20240226	091029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7810	-30	5	-0.38	8581060	1101	3.34	7830	7830	7770	10190	5490	7840	7793.88	1.13	-168	8080	7960	7860	7740	7640	7910	7690	26	2350	500	4860	10	1	5178252	404	15.71	1.28	12	0.02	497.00	6096.00	16280	20230302	-52.03	6300	20231026	23.97	9670	-19.23	20240110	7070	10.47	20240102	16280	-52.03	20230302	6300	23.97	20231026	3.47	N	296640	500	26 억	58276	N	N	N	N
34	20240223	161029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7840	-140	5	-1.75	257490750	32891	9.41	7980	7980	7760	10370	5590	7980	7828.14	1.17	-3350	8693	8336	7943	7586	7193	8515	7765	26	2390	500	4940	10	1	5178252	406	15.77	1.29	12	0.64	497.00	6096.00	16280	20230302	-51.84	6300	20231026	24.44	9670	-18.92	20240110	7070	10.89	20240102	16280	-51.84	20230302	6300	24.44	20231026	3.44	N	296640	500	26 억	60737	N	N	N	N
35	20240223	151022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7790	-190	5	-2.38	245216750	31323	8.96	7980	7980	7760	10370	5590	7980	7828.16	1.17	-2866	8693	8336	7943	7586	7193	8515	7765	26	2390	500	4940	10	1	5178252	403	15.67	1.28	12	0.60	497.00	6096.00	16280	20230302	-52.15	6300	20231026	23.65	9670	-19.44	20240110	7070	10.18	20240102	16280	-52.15	20230302	6300	23.65	20231026	3.44	N	296640	500	26 억	60737	N	N	N	N
36	20240223	141025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7900	-80	5	-1.00	211116600	26961	7.71	7980	7980	7760	10370	5590	7980	7829.89	1.17	-3340	8693	8336	7943	7586	7193	8515	7765	26	2390	500	4940	10	1	5178252	409	15.90	1.30	12	0.52	497.00	6096.00	16280	20230302	-51.47	6300	20231026	25.40	9670	-18.30	20240110	7070	11.74	20240102	16280	-51.47	20230302	6300	25.40	20231026	3.44	N	296640	500	26 억	60737	N	N	N	N
37	20240223	131022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7840	-140	5	-1.75	188948560	24136	6.90	7980	7980	7760	10370	5590	7980	7827.86	1.17	-3785	8693	8336	7943	7586	7193	8515	7765	26	2390	500	4940	10	1	5178252	406	15.77	1.29	12	0.47	497.00	6096.00	16280	20230302	-51.84	6300	20231026	24.44	9670	-18.92	20240110	7070	10.89	20240102	16280	-51.84	20230302	6300	24.44	20231026	3.44	N	296640	500	26 억	60737	N	N	N	N
38	20240223	121026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7830	-150	5	-1.88	164523660	21015	6.01	7980	7980	7760	10370	5590	7980	7828.15	1.17	-2558	8693	8336	7943	7586	7193	8515	7765	26	2390	500	4940	10	1	5178252	405	15.75	1.28	12	0.41	497.00	6096.00	16280	20230302	-51.90	6300	20231026	24.29	9670	-19.03	20240110	7070	10.75	20240102	16280	-51.90	20230302	6300	24.29	20231026	3.44	N	296640	500	26 억	60737	N	N	N	N
39	20240223	111012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7840	-140	5	-1.75	140873940	17993	5.15	7980	7980	7760	10370	5590	7980	7828.53	1.17	-1153	8693	8336	7943	7586	7193	8515	7765	26	2390	500	4940	10	1	5178252	406	15.77	1.29	12	0.35	497.00	6096.00	16280	20230302	-51.84	6300	20231026	24.44	9670	-18.92	20240110	7070	10.89	20240102	16280	-51.84	20230302	6300	24.44	20231026	3.44	N	296640	500	26 억	60737	N	N	N	N
40	20240223	101020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7830	-150	5	-1.88	129449720	16536	4.73	7980	7980	7760	10370	5590	7980	7827.43	1.17	-872	8693	8336	7943	7586	7193	8515	7765	26	2390	500	4940	10	1	5178252	405	15.75	1.28	12	0.32	497.00	6096.00	16280	20230302	-51.90	6300	20231026	24.29	9670	-19.03	20240110	7070	10.75	20240102	16280	-51.90	20230302	6300	24.29	20231026	3.44	N	296640	500	26 억	60737	N	N	N	N
41	20240223	091021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7850	-130	5	-1.63	30842980	3896	1.11	7980	7980	7840	10370	5590	7980	7914.91	1.17	-1328	8693	8336	7943	7586	7193	8515	7765	26	2390	500	4940	10	1	5178252	406	15.79	1.29	12	0.08	497.00	6096.00	16280	20230302	-51.78	6300	20231026	24.60	9670	-18.82	20240110	7070	11.03	20240102	16280	-51.78	20230302	6300	24.60	20231026	3.44	N	296640	500	26 억	60737	N	N	N	N
42	20240222	161008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7980	430	2	5.70	2797270440	349194	1851.21	7550	8300	7550	9810	5290	7550	8010.68	1.25	-4555	7930	7740	7620	7430	7310	7680	7370	26	2260	500	4680	10	1	5178252	413	16.06	1.31	12	6.74	497.00	6096.00	16280	20230302	-50.98	6300	20231026	26.67	9670	-17.48	20240110	7070	12.87	20240102	16280	-50.98	20230302	6300	26.67	20231026	3.38	N	296640	500	26 억	64787	N	N	N	N
43	20240222	151018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7910	360	2	4.77	2732405680	341044	1808.01	7550	8300	7550	9810	5290	7550	8011.89	1.25	-5999	7930	7740	7620	7430	7310	7680	7370	26	2260	500	4680	10	1	5178252	410	15.92	1.30	12	6.59	497.00	6096.00	16280	20230302	-51.41	6300	20231026	25.56	9670	-18.20	20240110	7070	11.88	20240102	16280	-51.41	20230302	6300	25.56	20231026	3.38	N	296640	500	26 억	64787	N	N	N	N
44	20240222	141015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7930	380	2	5.03	2642300180	329660	1747.65	7550	8300	7550	9810	5290	7550	8015.23	1.25	-12015	7930	7740	7620	7430	7310	7680	7370	26	2260	500	4680	10	1	5178252	411	15.96	1.30	12	6.37	497.00	6096.00	16280	20230302	-51.29	6300	20231026	25.87	9670	-17.99	20240110	7070	12.16	20240102	16280	-51.29	20230302	6300	25.87	20231026	3.38	N	296640	500	26 억	64787	N	N	N	N
45	20240222	131000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7870	320	2	4.24	2588815750	322884	1711.73	7550	8300	7550	9810	5290	7550	8017.79	1.25	-13803	7930	7740	7620	7430	7310	7680	7370	26	2260	500	4680	10	1	5178252	408	15.84	1.29	12	6.24	497.00	6096.00	16280	20230302	-51.66	6300	20231026	24.92	9670	-18.61	20240110	7070	11.32	20240102	16280	-51.66	20230302	6300	24.92	20231026	3.38	N	296640	500	26 억	64787	N	N	N	N
46	20240222	121012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7820	270	2	3.58	2510124880	312878	1658.69	7550	8300	7550	9810	5290	7550	8022.70	1.25	-15915	7930	7740	7620	7430	7310	7680	7370	26	2260	500	4680	10	1	5178252	405	15.73	1.28	12	6.04	497.00	6096.00	16280	20230302	-51.97	6300	20231026	24.13	9670	-19.13	20240110	7070	10.61	20240102	16280	-51.97	20230302	6300	24.13	20231026	3.38	N	296640	500	26 억	64787	N	N	N	N
47	20240222	111011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7860	310	2	4.11	2451447880	305341	1618.73	7550	8300	7550	9810	5290	7550	8028.56	1.25	-16942	7930	7740	7620	7430	7310	7680	7370	26	2260	500	4680	10	1	5178252	407	15.81	1.29	12	5.90	497.00	6096.00	16280	20230302	-51.72	6300	20231026	24.76	9670	-18.72	20240110	7070	11.17	20240102	16280	-51.72	20230302	6300	24.76	20231026	3.38	N	296640	500	26 억	64787	N	N	N	N
48	20240222	101000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7900	350	2	4.64	2259318520	280838	1488.83	7550	8300	7550	9810	5290	7550	8044.92	1.25	-19084	7930	7740	7620	7430	7310	7680	7370	26	2260	500	4680	10	1	5178252	409	15.90	1.30	12	5.42	497.00	6096.00	16280	20230302	-51.47	6300	20231026	25.40	9670	-18.30	20240110	7070	11.74	20240102	16280	-51.47	20230302	6300	25.40	20231026	3.38	N	296640	500	26 억	64787	N	N	N	N
49	20240222	091019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7590	40	2	0.53	6524410	859	4.55	7550	7600	7550	9810	5290	7550	7595.36	1.25	714	7930	7740	7620	7430	7310	7680	7370	26	2260	500	4680	10	1	5178252	393	15.27	1.25	12	0.02	497.00	6096.00	16280	20230302	-53.38	6300	20231026	20.48	9670	-21.51	20240110	7070	7.36	20240102	16280	-53.38	20230302	6300	20.48	20231026	3.38	N	296640	500	26 억	64787	N	N	N	N
50	20240221	161006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7550	-100	5	-1.31	139625560	18440	106.37	7600	7810	7500	9940	5360	7650	7571.94	1.29	-2103	8083	7866	7723	7506	7363	7975	7615	26	2290	500	4740	10	1	5178252	391	15.19	1.24	12	0.36	497.00	6096.00	16280	20230302	-53.62	6300	20231026	19.84	9670	-21.92	20240110	7070	6.79	20240102	16280	-53.62	20230302	6300	19.84	20231026	3.37	N	296640	500	26 억	66890	N	N	N	N
51	20240221	150956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7550	-100	5	-1.31	135268350	17863	103.05	7600	7810	7500	9940	5360	7650	7572.54	1.29	-1956	8083	7866	7723	7506	7363	7975	7615	26	2290	500	4740	10	1	5178252	391	15.19	1.24	12	0.34	497.00	6096.00	16280	20230302	-53.62	6300	20231026	19.84	9670	-21.92	20240110	7070	6.79	20240102	16280	-53.62	20230302	6300	19.84	20231026	3.37	N	296640	500	26 억	66890	N	N	N	N
52	20240221	140957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7600	-50	5	-0.65	116807220	15424	88.98	7600	7810	7500	9940	5360	7650	7573.08	1.29	-1534	8083	7866	7723	7506	7363	7975	7615	26	2290	500	4740	10	1	5178252	394	15.29	1.25	12	0.30	497.00	6096.00	16280	20230302	-53.32	6300	20231026	20.63	9670	-21.41	20240110	7070	7.50	20240102	16280	-53.32	20230302	6300	20.63	20231026	3.37	N	296640	500	26 억	66890	N	N	N	N
53	20240221	130957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7560	-90	5	-1.18	96380020	12732	73.45	7600	7810	7500	9940	5360	7650	7569.90	1.29	-2192	8083	7866	7723	7506	7363	7975	7615	26	2290	500	4740	10	1	5178252	391	15.21	1.24	12	0.25	497.00	6096.00	16280	20230302	-53.56	6300	20231026	20.00	9670	-21.82	20240110	7070	6.93	20240102	16280	-53.56	20230302	6300	20.00	20231026	3.37	N	296640	500	26 억	66890	N	N	N	N
54	20240221	121000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7590	-60	5	-0.78	71041530	9387	54.15	7600	7810	7500	9940	5360	7650	7568.08	1.29	-2036	8083	7866	7723	7506	7363	7975	7615	26	2290	500	4740	10	1	5178252	393	15.27	1.25	12	0.18	497.00	6096.00	16280	20230302	-53.38	6300	20231026	20.48	9670	-21.51	20240110	7070	7.36	20240102	16280	-53.38	20230302	6300	20.48	20231026	3.37	N	296640	500	26 억	66890	N	N	N	N
55	20240221	111006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7540	-110	5	-1.44	56815140	7503	43.28	7600	7810	7500	9940	5360	7650	7572.32	1.29	-1732	8083	7866	7723	7506	7363	7975	7615	26	2290	500	4740	10	1	5178252	390	15.17	1.24	12	0.14	497.00	6096.00	16280	20230302	-53.69	6300	20231026	19.68	9670	-22.03	20240110	7070	6.65	20240102	16280	-53.69	20230302	6300	19.68	20231026	3.37	N	296640	500	26 억	66890	N	N	N	N
56	20240221	100957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7550	-100	5	-1.31	47947370	6327	36.50	7600	7810	7500	9940	5360	7650	7578.22	1.29	-1775	8083	7866	7723	7506	7363	7975	7615	26	2290	500	4740	10	1	5178252	391	15.19	1.24	12	0.12	497.00	6096.00	16280	20230302	-53.62	6300	20231026	19.84	9670	-21.92	20240110	7070	6.79	20240102	16280	-53.62	20230302	6300	19.84	20231026	3.37	N	296640	500	26 억	66890	N	N	N	N
57	20240221	090958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7630	-20	5	-0.26	12366400	1614	9.31	7600	7810	7600	9940	5360	7650	7661.96	1.29	-931	8083	7866	7723	7506	7363	7975	7615	26	2290	500	4740	10	1	5178252	395	15.35	1.25	12	0.03	497.00	6096.00	16280	20230302	-53.13	6300	20231026	21.11	9670	-21.10	20240110	7070	7.92	20240102	16280	-53.13	20230302	6300	21.11	20231026	3.37	N	296640	500	26 억	66890	N	N	N	N
58	20240220	160952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7650	30	2	0.39	131507330	17129	75.79	7620	7940	7580	9900	5340	7620	7677.49	1.34	-2636	7826	7722	7576	7472	7326	7775	7525	26	2280	500	4720	10	1	5178252	396	15.39	1.25	12	0.33	497.00	6096.00	16750	20230214	-54.33	6300	20231026	21.43	9670	-20.89	20240110	7070	8.20	20240102	16280	-53.01	20230302	6300	21.43	20231026	3.31	N	296640	500	26 억	69526	N	N	N	N
59	20240220	150951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7620	0	3	0.00	128020510	16672	73.76	7620	7940	7580	9900	5340	7620	7678.77	1.34	-2564	7826	7722	7576	7472	7326	7775	7525	26	2280	500	4720	10	1	5178252	395	15.33	1.25	12	0.32	497.00	6096.00	16750	20230214	-54.51	6300	20231026	20.95	9670	-21.20	20240110	7070	7.78	20240102	16280	-53.19	20230302	6300	20.95	20231026	3.31	N	296640	500	26 억	69526	N	N	N	N
60	20240220	140948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7630	10	2	0.13	117258450	15263	67.53	7620	7940	7580	9900	5340	7620	7682.53	1.34	-1423	7826	7722	7576	7472	7326	7775	7525	26	2280	500	4720	10	1	5178252	395	15.35	1.25	12	0.29	497.00	6096.00	16750	20230214	-54.45	6300	20231026	21.11	9670	-21.10	20240110	7070	7.92	20240102	16280	-53.13	20230302	6300	21.11	20231026	3.31	N	296640	500	26 억	69526	N	N	N	N
61	20240220	130952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7690	70	2	0.92	102305330	13307	58.88	7620	7940	7580	9900	5340	7620	7688.08	1.34	-916	7826	7722	7576	7472	7326	7775	7525	26	2280	500	4720	10	1	5178252	398	15.47	1.26	12	0.26	497.00	6096.00	16750	20230214	-54.09	6300	20231026	22.06	9670	-20.48	20240110	7070	8.77	20240102	16280	-52.76	20230302	6300	22.06	20231026	3.31	N	296640	500	26 억	69526	N	N	N	N
62	20240220	120944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7680	60	2	0.79	91987890	11960	52.92	7620	7940	7580	9900	5340	7620	7691.30	1.34	-899	7826	7722	7576	7472	7326	7775	7525	26	2280	500	4720	10	1	5178252	398	15.45	1.26	12	0.23	497.00	6096.00	16750	20230214	-54.15	6300	20231026	21.90	9670	-20.58	20240110	7070	8.63	20240102	16280	-52.83	20230302	6300	21.90	20231026	3.31	N	296640	500	26 억	69526	N	N	N	N
63	20240220	110947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7660	40	2	0.52	75694990	9834	43.51	7620	7940	7580	9900	5340	7620	7697.27	1.34	-1401	7826	7722	7576	7472	7326	7775	7525	26	2280	500	4720	10	1	5178252	397	15.41	1.26	12	0.19	497.00	6096.00	16750	20230214	-54.27	6300	20231026	21.59	9670	-20.79	20240110	7070	8.35	20240102	16280	-52.95	20230302	6300	21.59	20231026	3.31	N	296640	500	26 억	69526	N	N	N	N
64	20240220	100939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7810	190	2	2.49	64140000	8333	36.87	7620	7940	7580	9900	5340	7620	7697.11	1.34	-1213	7826	7722	7576	7472	7326	7775	7525	26	2280	500	4720	10	1	5178252	404	15.71	1.28	12	0.16	497.00	6096.00	16750	20230214	-53.37	6300	20231026	23.97	9670	-19.23	20240110	7070	10.47	20240102	16280	-52.03	20230302	6300	23.97	20231026	3.31	N	296640	500	26 억	69526	N	N	N	N
65	20240220	090958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7630	10	2	0.13	14898340	1935	8.56	7620	7940	7620	9900	5340	7620	7699.40	1.34	-790	7826	7722	7576	7472	7326	7775	7525	26	2280	500	4720	10	1	5178252	395	15.35	1.25	12	0.04	497.00	6096.00	16750	20230214	-54.45	6300	20231026	21.11	9670	-21.10	20240110	7070	7.92	20240102	16280	-53.13	20230302	6300	21.11	20231026	3.31	N	296640	500	26 억	69526	N	N	N	N
66	20240219	160952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7620	20	2	0.26	169388760	22403	42.78	7470	7680	7430	9880	5320	7600	7560.96	1.29	2624	8180	7890	7550	7260	6920	8035	7405	26	2280	500	4710	10	1	5178252	395	15.33	1.25	12	0.43	497.00	6096.00	16750	20230214	-54.51	6300	20231026	20.95	9670	-21.20	20240110	7070	7.78	20240102	16280	-53.19	20230302	6300	20.95	20231026	3.27	N	296640	500	26 억	66898	N	N	N	N
67	20240219	150956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7580	-20	5	-0.26	160638170	21253	40.59	7470	7680	7430	9880	5320	7600	7558.38	1.29	2474	8180	7890	7550	7260	6920	8035	7405	26	2280	500	4710	10	1	5178252	393	15.25	1.24	12	0.41	497.00	6096.00	16750	20230214	-54.75	6300	20231026	20.32	9670	-21.61	20240110	7070	7.21	20240102	16280	-53.44	20230302	6300	20.32	20231026	3.27	N	296640	500	26 억	66898	N	N	N	N
68	20240219	140956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7540	-60	5	-0.79	146619460	19403	37.05	7470	7680	7430	9880	5320	7600	7556.54	1.29	3184	8180	7890	7550	7260	6920	8035	7405	26	2280	500	4710	10	1	5178252	390	15.17	1.24	12	0.37	497.00	6096.00	16750	20230214	-54.99	6300	20231026	19.68	9670	-22.03	20240110	7070	6.65	20240102	16280	-53.69	20230302	6300	19.68	20231026	3.27	N	296640	500	26 억	66898	N	N	N	N
69	20240219	130953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7550	-50	5	-0.66	130901710	17314	33.06	7470	7680	7430	9880	5320	7600	7560.45	1.29	2703	8180	7890	7550	7260	6920	8035	7405	26	2280	500	4710	10	1	5178252	391	15.19	1.24	12	0.33	497.00	6096.00	16750	20230214	-54.93	6300	20231026	19.84	9670	-21.92	20240110	7070	6.79	20240102	16280	-53.62	20230302	6300	19.84	20231026	3.27	N	296640	500	26 억	66898	N	N	N	N
70	20240219	120952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7600	0	3	0.00	95379940	12595	24.05	7470	7680	7430	9880	5320	7600	7572.84	1.29	1098	8180	7890	7550	7260	6920	8035	7405	26	2280	500	4710	10	1	5178252	394	15.29	1.25	12	0.24	497.00	6096.00	16750	20230214	-54.63	6300	20231026	20.63	9670	-21.41	20240110	7070	7.50	20240102	16280	-53.32	20230302	6300	20.63	20231026	3.27	N	296640	500	26 억	66898	N	N	N	N
71	20240219	110949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7610	10	2	0.13	84614110	11179	21.35	7470	7680	7430	9880	5320	7600	7569.02	1.29	1352	8180	7890	7550	7260	6920	8035	7405	26	2280	500	4710	10	1	5178252	394	15.31	1.25	12	0.22	497.00	6096.00	16750	20230214	-54.57	6300	20231026	20.79	9670	-21.30	20240110	7070	7.64	20240102	16280	-53.26	20230302	6300	20.79	20231026	3.27	N	296640	500	26 억	66898	N	N	N	N
72	20240219	100945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7610	10	2	0.13	54334290	7179	13.71	7470	7680	7430	9880	5320	7600	7568.50	1.29	203	8180	7890	7550	7260	6920	8035	7405	26	2280	500	4710	10	1	5178252	394	15.31	1.25	12	0.14	497.00	6096.00	16750	20230214	-54.57	6300	20231026	20.79	9670	-21.30	20240110	7070	7.64	20240102	16280	-53.26	20230302	6300	20.79	20231026	3.27	N	296640	500	26 억	66898	N	N	N	N
73	20240219	090947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7590	-10	5	-0.13	26528990	3533	6.75	7470	7680	7430	9880	5320	7600	7508.91	1.29	325	8180	7890	7550	7260	6920	8035	7405	26	2280	500	4710	10	1	5178252	393	15.27	1.25	12	0.07	497.00	6096.00	16750	20230214	-54.69	6300	20231026	20.48	9670	-21.51	20240110	7070	7.36	20240102	16280	-53.38	20230302	6300	20.48	20231026	3.27	N	296640	500	26 억	66898	N	N	N	N
74	20240216	160939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7600	60	2	0.80	397391250	52166	321.52	7540	7840	7210	9800	5280	7540	7617.96	1.33	-1671	7653	7596	7533	7476	7413	7565	7445	26	2260	500	4670	10	1	5178252	394	15.29	1.25	12	1.01	497.00	6096.00	16750	20230214	-54.63	6300	20231026	20.63	9670	-21.41	20240110	7070	7.50	20240102	16280	-53.32	20230302	6300	20.63	20231026	3.29	N	296640	500	26 억	68738	N	N	N	N
75	20240216	150947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7540	0	3	0.00	381768110	50106	308.82	7540	7840	7210	9800	5280	7540	7619.21	1.33	-1145	7653	7596	7533	7476	7413	7565	7445	26	2260	500	4670	10	1	5178252	390	15.17	1.24	12	0.97	497.00	6096.00	16750	20230214	-54.99	6300	20231026	19.68	9670	-22.03	20240110	7070	6.65	20240102	16280	-53.69	20230302	6300	19.68	20231026	3.29	N	296640	500	26 억	68738	N	N	N	N
76	20240216	140950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7620	80	2	1.06	351301240	46070	283.94	7540	7840	7210	9800	5280	7540	7625.38	1.33	-1187	7653	7596	7533	7476	7413	7565	7445	26	2260	500	4670	10	1	5178252	395	15.33	1.25	12	0.89	497.00	6096.00	16750	20230214	-54.51	6300	20231026	20.95	9670	-21.20	20240110	7070	7.78	20240102	16280	-53.19	20230302	6300	20.95	20231026	3.29	N	296640	500	26 억	68738	N	N	N	N
77	20240216	130945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7630	90	2	1.19	342774380	44946	277.02	7540	7840	7210	9800	5280	7540	7626.36	1.33	-1554	7653	7596	7533	7476	7413	7565	7445	26	2260	500	4670	10	1	5178252	395	15.35	1.25	12	0.87	497.00	6096.00	16750	20230214	-54.45	6300	20231026	21.11	9670	-21.10	20240110	7070	7.92	20240102	16280	-53.13	20230302	6300	21.11	20231026	3.29	N	296640	500	26 억	68738	N	N	N	N
78	20240216	120948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7690	150	2	1.99	326411830	42798	263.78	7540	7840	7210	9800	5280	7540	7626.80	1.33	-1377	7653	7596	7533	7476	7413	7565	7445	26	2260	500	4670	10	1	5178252	398	15.47	1.26	12	0.83	497.00	6096.00	16750	20230214	-54.09	6300	20231026	22.06	9670	-20.48	20240110	7070	8.77	20240102	16280	-52.76	20230302	6300	22.06	20231026	3.29	N	296640	500	26 억	68738	N	N	N	N
79	20240216	110954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7590	50	2	0.66	222772140	29336	180.81	7540	7840	7210	9800	5280	7540	7593.81	1.33	-1651	7653	7596	7533	7476	7413	7565	7445	26	2260	500	4670	10	1	5178252	393	15.27	1.25	12	0.57	497.00	6096.00	16750	20230214	-54.69	6300	20231026	20.48	9670	-21.51	20240110	7070	7.36	20240102	16280	-53.38	20230302	6300	20.48	20231026	3.29	N	296640	500	26 억	68738	N	N	N	N
80	20240216	100947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7580	40	2	0.53	41638680	5526	34.06	7540	7600	7490	9800	5280	7540	7535.05	1.33	-877	7653	7596	7533	7476	7413	7565	7445	26	2260	500	4670	10	1	5178252	393	15.25	1.24	12	0.11	497.00	6096.00	16750	20230214	-54.75	6300	20231026	20.32	9670	-21.61	20240110	7070	7.21	20240102	16280	-53.44	20230302	6300	20.32	20231026	3.29	N	296640	500	26 억	68738	N	N	N	N
81	20240216	090940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7540	0	3	0.00	12382690	1648	10.16	7540	7540	7490	9800	5280	7540	7513.77	1.33	-210	7653	7596	7533	7476	7413	7565	7445	26	2260	500	4670	10	1	5178252	390	15.17	1.24	12	0.03	497.00	6096.00	16750	20230214	-54.99	6300	20231026	19.68	9670	-22.03	20240110	7070	6.65	20240102	16280	-53.69	20230302	6300	19.68	20231026	3.29	N	296640	500	26 억	68738	N	N	N	N
82	20240215	160939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7540	60	2	0.80	120367030	16024	84.32	7590	7590	7470	9720	5240	7480	7511.67	1.33	-60	7646	7562	7416	7332	7186	7605	7375	26	2240	500	4630	10	1	5178252	390	15.17	1.24	12	0.31	497.00	6096.00	17390	20230209	-56.64	6300	20231026	19.68	9670	-22.03	20240110	7070	6.65	20240102	16280	-53.69	20230302	6300	19.68	20231026	3.28	N	296640	500	26 억	68798	N	N	N	N
83	20240215	150945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7520	40	2	0.53	111484630	14845	78.12	7590	7590	7470	9720	5240	7480	7509.91	1.33	27	7646	7562	7416	7332	7186	7605	7375	26	2240	500	4630	10	1	5178252	389	15.13	1.23	12	0.29	497.00	6096.00	17390	20230209	-56.76	6300	20231026	19.37	9670	-22.23	20240110	7070	6.36	20240102	16280	-53.81	20230302	6300	19.37	20231026	3.28	N	296640	500	26 억	68798	N	N	N	N
84	20240215	140938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7520	40	2	0.53	93542150	12452	65.53	7590	7590	7470	9720	5240	7480	7512.22	1.33	310	7646	7562	7416	7332	7186	7605	7375	26	2240	500	4630	10	1	5178252	389	15.13	1.23	12	0.24	497.00	6096.00	17390	20230209	-56.76	6300	20231026	19.37	9670	-22.23	20240110	7070	6.36	20240102	16280	-53.81	20230302	6300	19.37	20231026	3.28	N	296640	500	26 억	68798	N	N	N	N
85	20240215	130913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7520	40	2	0.53	68706750	9143	48.11	7590	7590	7470	9720	5240	7480	7514.68	1.33	471	7646	7562	7416	7332	7186	7605	7375	26	2240	500	4630	10	1	5178252	389	15.13	1.23	12	0.18	497.00	6096.00	17390	20230209	-56.76	6300	20231026	19.37	9670	-22.23	20240110	7070	6.36	20240102	16280	-53.81	20230302	6300	19.37	20231026	3.28	N	296640	500	26 억	68798	N	N	N	N
86	20240215	120938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7540	60	2	0.80	57333390	7632	40.16	7590	7590	7470	9720	5240	7480	7512.24	1.33	422	7646	7562	7416	7332	7186	7605	7375	26	2240	500	4630	10	1	5178252	390	15.17	1.24	12	0.15	497.00	6096.00	17390	20230209	-56.64	6300	20231026	19.68	9670	-22.03	20240110	7070	6.65	20240102	16280	-53.69	20230302	6300	19.68	20231026	3.28	N	296640	500	26 억	68798	N	N	N	N
87	20240215	110931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7530	50	2	0.67	37267920	4965	26.13	7590	7590	7470	9720	5240	7480	7506.13	1.33	174	7646	7562	7416	7332	7186	7605	7375	26	2240	500	4630	10	1	5178252	390	15.15	1.24	12	0.10	497.00	6096.00	17390	20230209	-56.70	6300	20231026	19.52	9670	-22.13	20240110	7070	6.51	20240102	16280	-53.75	20230302	6300	19.52	20231026	3.28	N	296640	500	26 억	68798	N	N	N	N
88	20240215	100931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7500	20	2	0.27	17382390	2315	12.18	7590	7590	7470	9720	5240	7480	7508.59	1.33	-861	7646	7562	7416	7332	7186	7605	7375	26	2240	500	4630	10	1	5178252	388	15.09	1.23	12	0.04	497.00	6096.00	17390	20230209	-56.87	6300	20231026	19.05	9670	-22.44	20240110	7070	6.08	20240102	16280	-53.93	20230302	6300	19.05	20231026	3.28	N	296640	500	26 억	68798	N	N	N	N
89	20240215	090934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7510	30	2	0.40	4095680	544	2.86	7590	7590	7480	9720	5240	7480	7528.82	1.33	-107	7646	7562	7416	7332	7186	7605	7375	26	2240	500	4630	10	1	5178252	389	15.11	1.23	12	0.01	497.00	6096.00	17390	20230209	-56.81	6300	20231026	19.21	9670	-22.34	20240110	7070	6.22	20240102	16280	-53.87	20230302	6300	19.21	20231026	3.28	N	296640	500	26 억	68798	N	N	N	N
90	20240214	160928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7480	110	2	1.49	140681940	19003	97.24	7370	7500	7270	9580	5160	7370	7402.70	1.19	7370	7510	7440	7390	7320	7270	7475	7355	26	2210	500	4560	10	1	5178252	387	15.05	1.23	12	0.37	497.00	6096.00	17950	20230208	-58.33	6300	20231026	18.73	9670	-22.65	20240110	7070	5.80	20240102	16750	-55.34	20230214	6300	18.73	20231026	3.32	N	296640	500	26 억	61428	N	N	N	N
91	20240214	150930	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7460	90	2	1.22	134454190	18170	92.98	7370	7500	7270	9580	5160	7370	7399.79	1.19	7367	7510	7440	7390	7320	7270	7475	7355	26	2210	500	4560	10	1	5178252	386	15.01	1.22	12	0.35	497.00	6096.00	17950	20230208	-58.44	6300	20231026	18.41	9670	-22.85	20240110	7070	5.52	20240102	16750	-55.46	20230214	6300	18.41	20231026	3.32	N	296640	500	26 억	61428	N	N	N	N
92	20240214	140926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7470	100	2	1.36	123682540	16724	85.58	7370	7500	7270	9580	5160	7370	7395.51	1.19	7358	7510	7440	7390	7320	7270	7475	7355	26	2210	500	4560	10	1	5178252	387	15.03	1.23	12	0.32	497.00	6096.00	17950	20230208	-58.38	6300	20231026	18.57	9670	-22.75	20240110	7070	5.66	20240102	16750	-55.40	20230214	6300	18.57	20231026	3.32	N	296640	500	26 억	61428	N	N	N	N
93	20240214	130928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7430	60	2	0.81	70990080	9645	49.36	7370	7430	7270	9580	5160	7370	7360.30	1.19	1490	7510	7440	7390	7320	7270	7475	7355	26	2210	500	4560	10	1	5178252	385	14.95	1.22	12	0.19	497.00	6096.00	17950	20230208	-58.61	6300	20231026	17.94	9670	-23.16	20240110	7070	5.09	20240102	16750	-55.64	20230214	6300	17.94	20231026	3.32	N	296640	500	26 억	61428	N	N	N	N
94	20240214	120920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7430	60	2	0.81	63775600	8671	44.37	7370	7430	7270	9580	5160	7370	7355.05	1.19	1330	7510	7440	7390	7320	7270	7475	7355	26	2210	500	4560	10	1	5178252	385	14.95	1.22	12	0.17	497.00	6096.00	17950	20230208	-58.61	6300	20231026	17.94	9670	-23.16	20240110	7070	5.09	20240102	16750	-55.64	20230214	6300	17.94	20231026	3.32	N	296640	500	26 억	61428	N	N	N	N
95	20240214	110927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7390	20	2	0.27	38189380	5208	26.65	7370	7410	7270	9580	5160	7370	7332.83	1.19	-1265	7510	7440	7390	7320	7270	7475	7355	26	2210	500	4560	10	1	5178252	383	14.87	1.21	12	0.10	497.00	6096.00	17950	20230208	-58.83	6300	20231026	17.30	9670	-23.58	20240110	7070	4.53	20240102	16750	-55.88	20230214	6300	17.30	20231026	3.32	N	296640	500	26 억	61428	N	N	N	N
96	20240214	090918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7290	-80	5	-1.09	9222010	1260	6.45	7370	7370	7270	9580	5160	7370	7319.06	1.19	-833	7510	7440	7390	7320	7270	7475	7355	26	2210	500	4560	10	1	5178252	377	14.67	1.20	12	0.02	497.00	6096.00	17950	20230208	-59.39	6300	20231026	15.71	9670	-24.61	20240110	7070	3.11	20240102	16750	-56.48	20230214	6300	15.71	20231026	3.32	N	296640	500	26 억	61428	N	N	N	N
97	20240213	160916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7370	-30	5	-0.41	139370120	18871	127.95	7340	7460	7340	9620	5180	7400	7385.55	1.07	5899	7520	7460	7400	7340	7280	7430	7310	26	2220	500	4580	10	1	5178252	382	14.83	1.21	12	0.36	497.00	6096.00	17950	20230208	-58.94	6300	20231026	16.98	9670	-23.78	20240110	7070	4.24	20240102	16750	-56.00	20230214	6300	16.98	20231026	3.34	N	296640	500	26 억	55529	N	N	N	N
98	20240213	150915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7370	-30	5	-0.41	133771270	18111	122.79	7340	7460	7340	9620	5180	7400	7386.19	1.07	6020	7520	7460	7400	7340	7280	7430	7310	26	2220	500	4580	10	1	5178252	382	14.83	1.21	12	0.35	497.00	6096.00	17950	20230208	-58.94	6300	20231026	16.98	9670	-23.78	20240110	7070	4.24	20240102	16750	-56.00	20230214	6300	16.98	20231026	3.34	N	296640	500	26 억	55529	N	N	N	N
99	20240213	140924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7410	10	2	0.14	111142350	15043	101.99	7340	7460	7340	9620	5180	7400	7388.31	1.07	6415	7520	7460	7400	7340	7280	7430	7310	26	2220	500	4580	10	1	5178252	384	14.91	1.22	12	0.29	497.00	6096.00	17950	20230208	-58.72	6300	20231026	17.62	9670	-23.37	20240110	7070	4.81	20240102	16750	-55.76	20230214	6300	17.62	20231026	3.34	N	296640	500	26 억	55529	N	N	N	N
100	20240213	130912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7400	0	3	0.00	106094430	14360	97.36	7340	7460	7340	9620	5180	7400	7388.19	1.07	6285	7520	7460	7400	7340	7280	7430	7310	26	2220	500	4580	10	1	5178252	383	14.89	1.21	12	0.28	497.00	6096.00	17950	20230208	-58.77	6300	20231026	17.46	9670	-23.47	20240110	7070	4.67	20240102	16750	-55.82	20230214	6300	17.46	20231026	3.34	N	296640	500	26 억	55529	N	N	N	N
101	20240213	120922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7400	0	3	0.00	94978840	12857	87.17	7340	7460	7340	9620	5180	7400	7387.33	1.07	5997	7520	7460	7400	7340	7280	7430	7310	26	2220	500	4580	10	1	5178252	383	14.89	1.21	12	0.25	497.00	6096.00	17950	20230208	-58.77	6300	20231026	17.46	9670	-23.47	20240110	7070	4.67	20240102	16750	-55.82	20230214	6300	17.46	20231026	3.34	N	296640	500	26 억	55529	N	N	N	N
102	20240213	110945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7410	10	2	0.14	86743430	11743	79.62	7340	7460	7340	9620	5180	7400	7386.82	1.07	5949	7520	7460	7400	7340	7280	7430	7310	26	2220	500	4580	10	1	5178252	384	14.91	1.22	12	0.23	497.00	6096.00	17950	20230208	-58.72	6300	20231026	17.62	9670	-23.37	20240110	7070	4.81	20240102	16750	-55.76	20230214	6300	17.62	20231026	3.34	N	296640	500	26 억	55529	N	N	N	N
103	20240213	100803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7440	40	2	0.54	56155880	7602	51.54	7340	7460	7340	9620	5180	7400	7386.99	1.07	4326	7520	7460	7400	7340	7280	7430	7310	26	2220	500	4580	10	1	5178252	385	14.97	1.22	12	0.15	497.00	6096.00	17950	20230208	-58.55	6300	20231026	18.10	9670	-23.06	20240110	7070	5.23	20240102	16750	-55.58	20230214	6300	18.10	20231026	3.34	N	296640	500	26 억	55529	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History