KissMeData/372800/price/prices-20240201.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

43 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	161146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6610	-140	5	-2.07	85620970	12967	203.12	6770	6770	6510	8770	4730	6750	6602.99	0.68	-235	6863	6806	6753	6696	6643	6835	6725	30	2020	500	4180	10	1	6026990	398	-3.97	1.62	12	0.22	-1666.00	4075.00	14110	20230224	-53.15	6020	20231023	9.80	8140	-18.80	20240122	6510	1.54	20240229	13380	-50.60	20230526	6020	9.80	20231023	0.46	N	372800	500	30 억	41124	N	N	N	N
3	20240229	151151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6630	-120	5	-1.78	84166770	12747	199.67	6770	6770	6510	8770	4730	6750	6602.87	0.68	-235	6863	6806	6753	6696	6643	6835	6725	30	2020	500	4180	10	1	6026990	400	-3.98	1.63	12	0.21	-1666.00	4075.00	14110	20230224	-53.01	6020	20231023	10.13	8140	-18.55	20240122	6510	1.84	20240229	13380	-50.45	20230526	6020	10.13	20231023	0.46	N	372800	500	30 억	41124	N	N	N	N
4	20240229	141151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6570	-180	5	-2.67	73345680	11107	173.98	6770	6770	6510	8770	4730	6750	6603.55	0.68	333	6863	6806	6753	6696	6643	6835	6725	30	2020	500	4180	10	1	6026990	396	-3.94	1.61	12	0.18	-1666.00	4075.00	14110	20230224	-53.44	6020	20231023	9.14	8140	-19.29	20240122	6510	0.92	20240229	13380	-50.90	20230526	6020	9.14	20231023	0.46	N	372800	500	30 억	41124	N	N	N	N
5	20240229	131149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6610	-140	5	-2.07	41782690	6325	99.08	6770	6770	6510	8770	4730	6750	6605.96	0.68	513	6863	6806	6753	6696	6643	6835	6725	30	2020	500	4180	10	1	6026990	398	-3.97	1.62	12	0.10	-1666.00	4075.00	14110	20230224	-53.15	6020	20231023	9.80	8140	-18.80	20240122	6510	1.54	20240229	13380	-50.60	20230526	6020	9.80	20231023	0.46	N	372800	500	30 억	41124	N	N	N	N
6	20240229	121149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6610	-140	5	-2.07	36216100	5482	85.87	6770	6770	6510	8770	4730	6750	6606.37	0.68	566	6863	6806	6753	6696	6643	6835	6725	30	2020	500	4180	10	1	6026990	398	-3.97	1.62	12	0.09	-1666.00	4075.00	14110	20230224	-53.15	6020	20231023	9.80	8140	-18.80	20240122	6510	1.54	20240229	13380	-50.60	20230526	6020	9.80	20231023	0.46	N	372800	500	30 억	41124	N	N	N	N
7	20240229	111153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6630	-120	5	-1.78	34430070	5212	81.64	6770	6770	6510	8770	4730	6750	6605.92	0.68	606	6863	6806	6753	6696	6643	6835	6725	30	2020	500	4180	10	1	6026990	400	-3.98	1.63	12	0.09	-1666.00	4075.00	14110	20230224	-53.01	6020	20231023	10.13	8140	-18.55	20240122	6510	1.84	20240229	13380	-50.45	20230526	6020	10.13	20231023	0.46	N	372800	500	30 억	41124	N	N	N	N
8	20240229	101154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6600	-150	5	-2.22	31089060	4707	73.73	6770	6770	6510	8770	4730	6750	6604.86	0.68	668	6863	6806	6753	6696	6643	6835	6725	30	2020	500	4180	10	1	6026990	398	-3.96	1.62	12	0.08	-1666.00	4075.00	14110	20230224	-53.22	6020	20231023	9.63	8140	-18.92	20240122	6510	1.38	20240229	13380	-50.67	20230526	6020	9.63	20231023	0.46	N	372800	500	30 억	41124	N	N	N	N
9	20240229	091152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6530	-220	5	-3.26	14655380	2199	34.45	6770	6770	6510	8770	4730	6750	6664.57	0.68	-481	6863	6806	6753	6696	6643	6835	6725	30	2020	500	4180	10	1	6026990	394	-3.92	1.60	12	0.04	-1666.00	4075.00	14110	20230224	-53.72	6020	20231023	8.47	8140	-19.78	20240122	6510	0.31	20240229	13380	-51.20	20230526	6020	8.47	20231023	0.46	N	372800	500	30 억	41124	N	N	N	N
10	20240228	161042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6750	20	2	0.30	43087340	6384	79.04	6740	6810	6700	8740	4720	6730	6749.27	0.70	-948	6990	6860	6790	6660	6590	6825	6625	30	2010	500	4170	10	1	6026990	407	-4.05	1.66	12	0.11	-1666.00	4075.00	14110	20230224	-52.16	6020	20231023	12.13	8140	-17.08	20240122	6640	1.66	20240206	13380	-49.55	20230526	6020	12.13	20231023	0.53	N	372800	500	30 억	42057	N	N	N	N
11	20240228	151041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6700	-30	5	-0.45	42062810	6232	77.16	6740	6810	6700	8740	4720	6730	6749.49	0.70	-943	6990	6860	6790	6660	6590	6825	6625	30	2010	500	4170	10	1	6026990	404	-4.02	1.64	12	0.10	-1666.00	4075.00	14110	20230224	-52.52	6020	20231023	11.30	8140	-17.69	20240122	6640	0.90	20240206	13380	-49.93	20230526	6020	11.30	20231023	0.53	N	372800	500	30 억	42057	N	N	N	N
12	20240228	141149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6710	-20	5	-0.30	38480470	5698	70.55	6740	6810	6700	8740	4720	6730	6753.33	0.70	-886	6990	6860	6790	6660	6590	6825	6625	30	2010	500	4170	10	1	6026990	404	-4.03	1.65	12	0.09	-1666.00	4075.00	14110	20230224	-52.45	6020	20231023	11.46	8140	-17.57	20240122	6640	1.05	20240206	13380	-49.85	20230526	6020	11.46	20231023	0.53	N	372800	500	30 억	42057	N	N	N	N
13	20240228	131139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6750	20	2	0.30	35939740	5320	65.87	6740	6810	6700	8740	4720	6730	6755.59	0.70	-893	6990	6860	6790	6660	6590	6825	6625	30	2010	500	4170	10	1	6026990	407	-4.05	1.66	12	0.09	-1666.00	4075.00	14110	20230224	-52.16	6020	20231023	12.13	8140	-17.08	20240122	6640	1.66	20240206	13380	-49.55	20230526	6020	12.13	20231023	0.53	N	372800	500	30 억	42057	N	N	N	N
14	20240228	121153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6760	30	2	0.45	28522150	4222	52.27	6740	6810	6700	8740	4720	6730	6755.60	0.70	-799	6990	6860	6790	6660	6590	6825	6625	30	2010	500	4170	10	1	6026990	407	-4.06	1.66	12	0.07	-1666.00	4075.00	14110	20230224	-52.09	6020	20231023	12.29	8140	-16.95	20240122	6640	1.81	20240206	13380	-49.48	20230526	6020	12.29	20231023	0.53	N	372800	500	30 억	42057	N	N	N	N
15	20240228	111108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6780	50	2	0.74	20387610	3022	37.41	6740	6800	6700	8740	4720	6730	6746.40	0.70	-372	6990	6860	6790	6660	6590	6825	6625	30	2010	500	4170	10	1	6026990	409	-4.07	1.66	12	0.05	-1666.00	4075.00	14110	20230224	-51.95	6020	20231023	12.62	8140	-16.71	20240122	6640	2.11	20240206	13380	-49.33	20230526	6020	12.62	20231023	0.53	N	372800	500	30 억	42057	N	N	N	N
16	20240228	101150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6750	20	2	0.30	8392690	1249	15.46	6740	6780	6700	8740	4720	6730	6719.53	0.70	-106	6990	6860	6790	6660	6590	6825	6625	30	2010	500	4170	10	1	6026990	407	-4.05	1.66	12	0.02	-1666.00	4075.00	14110	20230224	-52.16	6020	20231023	12.13	8140	-17.08	20240122	6640	1.66	20240206	13380	-49.55	20230526	6020	12.13	20231023	0.53	N	372800	500	30 억	42057	N	N	N	N
17	20240228	091154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6770	40	2	0.59	1402440	208	2.58	6740	6770	6730	8740	4720	6730	6742.50	0.70	-39	6990	6860	6790	6660	6590	6825	6625	30	2010	500	4170	10	1	6026990	408	-4.06	1.66	12	0.00	-1666.00	4075.00	14110	20230224	-52.02	6020	20231023	12.46	8140	-16.83	20240122	6640	1.96	20240206	13380	-49.40	20230526	6020	12.46	20231023	0.53	N	372800	500	30 억	42057	N	N	N	N
18	20240227	161148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6730	-220	5	-3.17	54695080	8077	48.38	6920	6920	6720	9030	4870	6950	6771.64	0.73	-1682	7290	7120	6920	6750	6550	7020	6650	30	2080	500	4300	10	1	6026990	406	-4.04	1.65	12	0.13	-1666.00	4075.00	14110	20230224	-52.30	6020	20231023	11.79	8140	-17.32	20240122	6640	1.36	20240206	13380	-49.70	20230526	6020	11.79	20231023	0.42	N	372800	500	30 억	43734	N	N	N	N
19	20240227	151149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6720	-230	5	-3.31	53112010	7842	46.97	6920	6920	6720	9030	4870	6950	6772.70	0.73	-1680	7290	7120	6920	6750	6550	7020	6650	30	2080	500	4300	10	1	6026990	405	-4.03	1.65	12	0.13	-1666.00	4075.00	14110	20230224	-52.37	6020	20231023	11.63	8140	-17.44	20240122	6640	1.20	20240206	13380	-49.78	20230526	6020	11.63	20231023	0.42	N	372800	500	30 억	43734	N	N	N	N
20	20240227	141147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6760	-190	5	-2.73	49787430	7350	44.03	6920	6920	6720	9030	4870	6950	6773.73	0.73	-1534	7290	7120	6920	6750	6550	7020	6650	30	2080	500	4300	10	1	6026990	407	-4.06	1.66	12	0.12	-1666.00	4075.00	14110	20230224	-52.09	6020	20231023	12.29	8140	-16.95	20240122	6640	1.81	20240206	13380	-49.48	20230526	6020	12.29	20231023	0.42	N	372800	500	30 억	43734	N	N	N	N
21	20240227	131108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6740	-210	5	-3.02	43536010	6422	38.47	6920	6920	6720	9030	4870	6950	6779.12	0.73	-1233	7290	7120	6920	6750	6550	7020	6650	30	2080	500	4300	10	1	6026990	406	-4.05	1.65	12	0.11	-1666.00	4075.00	14110	20230224	-52.23	6020	20231023	11.96	8140	-17.20	20240122	6640	1.51	20240206	13380	-49.63	20230526	6020	11.96	20231023	0.42	N	372800	500	30 억	43734	N	N	N	N
22	20240227	121149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6760	-190	5	-2.73	41327070	6095	36.51	6920	6920	6720	9030	4870	6950	6780.40	0.73	-1039	7290	7120	6920	6750	6550	7020	6650	30	2080	500	4300	10	1	6026990	407	-4.06	1.66	12	0.10	-1666.00	4075.00	14110	20230224	-52.09	6020	20231023	12.29	8140	-16.95	20240122	6640	1.81	20240206	13380	-49.48	20230526	6020	12.29	20231023	0.42	N	372800	500	30 억	43734	N	N	N	N
23	20240227	111150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6830	-120	5	-1.73	39115430	5767	34.54	6920	6920	6720	9030	4870	6950	6782.54	0.73	-1026	7290	7120	6920	6750	6550	7020	6650	30	2080	500	4300	10	1	6026990	412	-4.10	1.68	12	0.10	-1666.00	4075.00	14110	20230224	-51.59	6020	20231023	13.46	8140	-16.09	20240122	6640	2.86	20240206	13380	-48.95	20230526	6020	13.46	20231023	0.42	N	372800	500	30 억	43734	N	N	N	N
24	20240227	101144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6720	-230	5	-3.31	29325300	4335	25.97	6920	6920	6720	9030	4870	6950	6764.65	0.73	113	7290	7120	6920	6750	6550	7020	6650	30	2080	500	4300	10	1	6026990	405	-4.03	1.65	12	0.07	-1666.00	4075.00	14110	20230224	-52.37	6020	20231023	11.63	8140	-17.44	20240122	6640	1.20	20240206	13380	-49.78	20230526	6020	11.63	20231023	0.42	N	372800	500	30 억	43734	N	N	N	N
25	20240227	091149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6810	-140	5	-2.01	4592310	667	4.00	6920	6920	6810	9030	4870	6950	6884.73	0.73	-196	7290	7120	6920	6750	6550	7020	6650	30	2080	500	4300	10	1	6026990	410	-4.09	1.67	12	0.01	-1666.00	4075.00	14110	20230224	-51.74	6020	20231023	13.12	8140	-16.34	20240122	6640	2.56	20240206	13380	-49.10	20230526	6020	13.12	20231023	0.42	N	372800	500	30 억	43734	N	N	N	N
26	20240226	161144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6950	-120	5	-1.70	114072360	16695	41.74	7080	7090	6720	9190	4950	7070	6832.68	0.62	6361	7716	7392	7186	6862	6656	7290	6760	30	2120	500	4380	10	1	6026990	419	-4.17	1.71	12	0.28	-1666.00	4075.00	14110	20230224	-50.74	6020	20231023	15.45	8140	-14.62	20240122	6640	4.67	20240206	13380	-48.06	20230526	6020	15.45	20231023	0.43	N	372800	500	30 억	37368	N	N	N	N
27	20240226	151135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6870	-200	5	-2.83	110778070	16217	40.55	7080	7090	6720	9190	4950	7070	6830.98	0.62	6310	7716	7392	7186	6862	6656	7290	6760	30	2120	500	4380	10	1	6026990	414	-4.12	1.69	12	0.27	-1666.00	4075.00	14110	20230224	-51.31	6020	20231023	14.12	8140	-15.60	20240122	6640	3.46	20240206	13380	-48.65	20230526	6020	14.12	20231023	0.43	N	372800	500	30 억	37368	N	N	N	N
28	20240226	141141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6900	-170	5	-2.40	106356050	15576	38.94	7080	7090	6720	9190	4950	7070	6828.20	0.62	6330	7716	7392	7186	6862	6656	7290	6760	30	2120	500	4380	10	1	6026990	416	-4.14	1.69	12	0.26	-1666.00	4075.00	14110	20230224	-51.10	6020	20231023	14.62	8140	-15.23	20240122	6640	3.92	20240206	13380	-48.43	20230526	6020	14.62	20231023	0.43	N	372800	500	30 억	37368	N	N	N	N
29	20240226	131133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6870	-200	5	-2.83	101220130	14831	37.08	7080	7090	6720	9190	4950	7070	6824.90	0.62	6893	7716	7392	7186	6862	6656	7290	6760	30	2120	500	4380	10	1	6026990	414	-4.12	1.69	12	0.25	-1666.00	4075.00	14110	20230224	-51.31	6020	20231023	14.12	8140	-15.60	20240122	6640	3.46	20240206	13380	-48.65	20230526	6020	14.12	20231023	0.43	N	372800	500	30 억	37368	N	N	N	N
30	20240226	121134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6850	-220	5	-3.11	32346140	4626	11.57	7080	7090	6850	9190	4950	7070	6992.25	0.62	-550	7716	7392	7186	6862	6656	7290	6760	30	2120	500	4380	10	1	6026990	413	-4.11	1.68	12	0.08	-1666.00	4075.00	14110	20230224	-51.45	6020	20231023	13.79	8140	-15.85	20240122	6640	3.16	20240206	13380	-48.80	20230526	6020	13.79	20231023	0.43	N	372800	500	30 억	37368	N	N	N	N
31	20240226	111132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6930	-140	5	-1.98	22743600	3236	8.09	7080	7090	6920	9190	4950	7070	7028.31	0.62	-33	7716	7392	7186	6862	6656	7290	6760	30	2120	500	4380	10	1	6026990	418	-4.16	1.70	12	0.05	-1666.00	4075.00	14110	20230224	-50.89	6020	20231023	15.12	8140	-14.86	20240122	6640	4.37	20240206	13380	-48.21	20230526	6020	15.12	20231023	0.43	N	372800	500	30 억	37368	N	N	N	N
32	20240226	101128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	-130	5	-1.84	21512740	3060	7.65	7080	7090	6920	9190	4950	7070	7030.31	0.62	-32	7716	7392	7186	6862	6656	7290	6760	30	2120	500	4380	10	1	6026990	418	-4.17	1.70	12	0.05	-1666.00	4075.00	14110	20230224	-50.82	6020	20231023	15.28	8140	-14.74	20240122	6640	4.52	20240206	13380	-48.13	20230526	6020	15.28	20231023	0.43	N	372800	500	30 억	37368	N	N	N	N
33	20240226	091127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7030	-40	5	-0.57	12033170	1702	4.26	7080	7090	7030	9190	4950	7070	7070.02	0.62	-6	7716	7392	7186	6862	6656	7290	6760	30	2120	500	4380	10	1	6026990	424	-4.22	1.73	12	0.03	-1666.00	4075.00	14110	20230224	-50.18	6020	20231023	16.78	8140	-13.64	20240122	6640	5.87	20240206	13380	-47.46	20230526	6020	16.78	20231023	0.43	N	372800	500	30 억	37368	N	N	N	N
34	20240223	161128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7070	160	2	2.32	285992920	39983	122.67	7510	7510	6980	8980	4840	6910	7152.87	0.66	-2577	7996	7452	7056	6512	6116	7255	6315	30	2070	500	4280	10	1	6026990	426	-4.24	1.73	12	0.66	-1666.00	4075.00	14110	20230224	-49.89	6020	20231023	17.44	8140	-13.14	20240122	6640	6.48	20240206	14110	-49.89	20230224	6020	17.44	20231023	0.43	N	372800	500	30 억	39945	N	N	N	N
35	20240223	151120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7110	200	2	2.89	276487000	38642	118.55	7510	7510	6980	8980	4840	6910	7155.09	0.66	-2557	7996	7452	7056	6512	6116	7255	6315	30	2070	500	4280	10	1	6026990	429	-4.27	1.74	12	0.64	-1666.00	4075.00	14110	20230224	-49.61	6020	20231023	18.11	8140	-12.65	20240122	6640	7.08	20240206	14110	-49.61	20230224	6020	18.11	20231023	0.43	N	372800	500	30 억	39945	N	N	N	N
36	20240223	141121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	210	2	3.04	254477180	35553	109.08	7510	7510	6980	8980	4840	6910	7157.69	0.66	-2636	7996	7452	7056	6512	6116	7255	6315	30	2070	500	4280	10	1	6026990	429	-4.27	1.75	12	0.59	-1666.00	4075.00	14110	20230224	-49.54	6020	20231023	18.27	8140	-12.53	20240122	6640	7.23	20240206	14110	-49.54	20230224	6020	18.27	20231023	0.43	N	372800	500	30 억	39945	N	N	N	N
37	20240223	131120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7260	350	2	5.07	204559370	28632	87.84	7510	7510	6980	8980	4840	6910	7144.43	0.66	-1311	7996	7452	7056	6512	6116	7255	6315	30	2070	500	4280	10	1	6026990	438	-4.36	1.78	12	0.48	-1666.00	4075.00	14110	20230224	-48.55	6020	20231023	20.60	8140	-10.81	20240122	6640	9.34	20240206	14110	-48.55	20230224	6020	20.60	20231023	0.43	N	372800	500	30 억	39945	N	N	N	N
38	20240223	121124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	110	2	1.59	129897010	18204	55.85	7510	7510	7000	8980	4840	6910	7135.63	0.66	-5645	7996	7452	7056	6512	6116	7255	6315	30	2070	500	4280	10	1	6026990	423	-4.21	1.72	12	0.30	-1666.00	4075.00	14110	20230224	-50.25	6020	20231023	16.61	8140	-13.76	20240122	6640	5.72	20240206	14110	-50.25	20230224	6020	16.61	20231023	0.43	N	372800	500	30 억	39945	N	N	N	N
39	20240223	111108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	90	2	1.30	125254370	17541	53.82	7510	7510	7000	8980	4840	6910	7140.66	0.66	-5638	7996	7452	7056	6512	6116	7255	6315	30	2070	500	4280	10	1	6026990	422	-4.20	1.72	12	0.29	-1666.00	4075.00	14110	20230224	-50.39	6020	20231023	16.28	8140	-14.00	20240122	6640	5.42	20240206	14110	-50.39	20230224	6020	16.28	20231023	0.43	N	372800	500	30 억	39945	N	N	N	N
40	20240223	101116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	110	2	1.59	112116880	15666	48.06	7510	7510	7000	8980	4840	6910	7156.70	0.66	-5747	7996	7452	7056	6512	6116	7255	6315	30	2070	500	4280	10	1	6026990	423	-4.21	1.72	12	0.26	-1666.00	4075.00	14110	20230224	-50.25	6020	20231023	16.61	8140	-13.76	20240122	6640	5.72	20240206	14110	-50.25	20230224	6020	16.61	20231023	0.43	N	372800	500	30 억	39945	N	N	N	N
41	20240223	091119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	190	2	2.75	73338010	10167	31.19	7510	7510	7100	8980	4840	6910	7213.34	0.66	-5015	7996	7452	7056	6512	6116	7255	6315	30	2070	500	4280	10	1	6026990	428	-4.26	1.74	12	0.17	-1666.00	4075.00	14110	20230224	-49.68	6020	20231023	17.94	8140	-12.78	20240122	6640	6.93	20240206	14110	-49.68	20230224	6020	17.94	20231023	0.43	N	372800	500	30 억	39945	N	N	N	N
42	20240222	161105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6910	100	2	1.47	228774470	32452	375.51	7370	7600	6660	8850	4770	6810	7049.77	0.73	-3803	7003	6906	6803	6706	6603	6855	6655	30	2040	500	4220	10	1	6026990	416	-4.15	1.70	12	0.54	-1666.00	4075.00	14110	20230224	-51.03	6020	20231023	14.78	8140	-15.11	20240122	6640	4.07	20240206	14110	-51.03	20230224	6020	14.78	20231023	0.43	N	372800	500	30 억	43738	N	N	N	N
43	20240222	151114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6800	-10	5	-0.15	218940440	31009	358.82	7370	7600	6660	8850	4770	6810	7060.55	0.73	-3601	7003	6906	6803	6706	6603	6855	6655	30	2040	500	4220	10	1	6026990	410	-4.08	1.67	12	0.51	-1666.00	4075.00	14110	20230224	-51.81	6020	20231023	12.96	8140	-16.46	20240122	6640	2.41	20240206	14110	-51.81	20230224	6020	12.96	20231023	0.43	N	372800	500	30 억	43738	N	N	N	N
44	20240222	141112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6860	50	2	0.73	203352410	28706	332.17	7370	7600	6660	8850	4770	6810	7083.97	0.73	-3637	7003	6906	6803	6706	6603	6855	6655	30	2040	500	4220	10	1	6026990	413	-4.12	1.68	12	0.48	-1666.00	4075.00	14110	20230224	-51.38	6020	20231023	13.95	8140	-15.72	20240122	6640	3.31	20240206	14110	-51.38	20230224	6020	13.95	20231023	0.43	N	372800	500	30 억	43738	N	N	N	N
45	20240222	131057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6930	120	2	1.76	179327940	25201	291.61	7370	7600	6660	8850	4770	6810	7115.91	0.73	-3069	7003	6906	6803	6706	6603	6855	6655	30	2040	500	4220	10	1	6026990	418	-4.16	1.70	12	0.42	-1666.00	4075.00	14110	20230224	-50.89	6020	20231023	15.12	8140	-14.86	20240122	6640	4.37	20240206	14110	-50.89	20230224	6020	15.12	20231023	0.43	N	372800	500	30 억	43738	N	N	N	N
46	20240222	121107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6950	140	2	2.06	176735520	24827	287.28	7370	7600	6660	8850	4770	6810	7118.68	0.73	-2962	7003	6906	6803	6706	6603	6855	6655	30	2040	500	4220	10	1	6026990	419	-4.17	1.71	12	0.41	-1666.00	4075.00	14110	20230224	-50.74	6020	20231023	15.45	8140	-14.62	20240122	6640	4.67	20240206	14110	-50.74	20230224	6020	15.45	20231023	0.43	N	372800	500	30 억	43738	N	N	N	N
47	20240222	111107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6970	160	2	2.35	160734040	22517	260.55	7370	7600	6660	8850	4770	6810	7138.34	0.73	-2551	7003	6906	6803	6706	6603	6855	6655	30	2040	500	4220	10	1	6026990	420	-4.18	1.71	12	0.37	-1666.00	4075.00	14110	20230224	-50.60	6020	20231023	15.78	8140	-14.37	20240122	6640	4.97	20240206	14110	-50.60	20230224	6020	15.78	20231023	0.43	N	372800	500	30 억	43738	N	N	N	N
48	20240222	101057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	190	2	2.79	140728550	19644	227.31	7370	7600	6660	8850	4770	6810	7163.95	0.73	-2530	7003	6906	6803	6706	6603	6855	6655	30	2040	500	4220	10	1	6026990	422	-4.20	1.72	12	0.33	-1666.00	4075.00	14110	20230224	-50.39	6020	20231023	16.28	8140	-14.00	20240122	6640	5.42	20240206	14110	-50.39	20230224	6020	16.28	20231023	0.43	N	372800	500	30 억	43738	N	N	N	N
49	20240222	091116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6910	100	2	1.47	113912560	15792	182.74	7370	7600	6660	8850	4770	6810	7213.31	0.73	-2525	7003	6906	6803	6706	6603	6855	6655	30	2040	500	4220	10	1	6026990	416	-4.15	1.70	12	0.26	-1666.00	4075.00	14110	20230224	-51.03	6020	20231023	14.78	8140	-15.11	20240122	6640	4.07	20240206	14110	-51.03	20230224	6020	14.78	20231023	0.43	N	372800	500	30 억	43738	N	N	N	N
50	20240221	161102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6810	-100	5	-1.45	58195860	8584	176.63	6900	6900	6700	8980	4840	6910	6779.56	0.73	313	7290	7100	6960	6770	6630	7030	6700	30	2070	500	4280	10	1	6026990	410	-4.09	1.67	12	0.14	-1666.00	4075.00	14110	20230224	-51.74	6020	20231023	13.12	8140	-16.34	20240122	6640	2.56	20240206	14110	-51.74	20230224	6020	13.12	20231023	0.43	N	372800	500	30 억	43990	N	N	N	N
51	20240221	151053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6750	-160	5	-2.32	55041820	8118	167.04	6900	6900	6700	8980	4840	6910	6780.22	0.73	403	7290	7100	6960	6770	6630	7030	6700	30	2070	500	4280	10	1	6026990	407	-4.05	1.66	12	0.13	-1666.00	4075.00	14110	20230224	-52.16	6020	20231023	12.13	8140	-17.08	20240122	6640	1.66	20240206	14110	-52.16	20230224	6020	12.13	20231023	0.43	N	372800	500	30 억	43990	N	N	N	N
52	20240221	141051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6830	-80	5	-1.16	39037170	5741	118.13	6900	6900	6750	8980	4840	6910	6799.72	0.73	459	7290	7100	6960	6770	6630	7030	6700	30	2070	500	4280	10	1	6026990	412	-4.10	1.68	12	0.10	-1666.00	4075.00	14110	20230224	-51.59	6020	20231023	13.46	8140	-16.09	20240122	6640	2.86	20240206	14110	-51.59	20230224	6020	13.46	20231023	0.43	N	372800	500	30 억	43990	N	N	N	N
53	20240221	131052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6760	-150	5	-2.17	28731940	4220	86.83	6900	6900	6750	8980	4840	6910	6808.52	0.73	517	7290	7100	6960	6770	6630	7030	6700	30	2070	500	4280	10	1	6026990	407	-4.06	1.66	12	0.07	-1666.00	4075.00	14110	20230224	-52.09	6020	20231023	12.29	8140	-16.95	20240122	6640	1.81	20240206	14110	-52.09	20230224	6020	12.29	20231023	0.43	N	372800	500	30 억	43990	N	N	N	N
54	20240221	121056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6840	-70	5	-1.01	13593160	1992	40.99	6900	6900	6750	8980	4840	6910	6823.88	0.73	630	7290	7100	6960	6770	6630	7030	6700	30	2070	500	4280	10	1	6026990	412	-4.11	1.68	12	0.03	-1666.00	4075.00	14110	20230224	-51.52	6020	20231023	13.62	8140	-15.97	20240122	6640	3.01	20240206	14110	-51.52	20230224	6020	13.62	20231023	0.43	N	372800	500	30 억	43990	N	N	N	N
55	20240221	111100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6840	-70	5	-1.01	10715200	1571	32.33	6900	6900	6750	8980	4840	6910	6820.62	0.73	666	7290	7100	6960	6770	6630	7030	6700	30	2070	500	4280	10	1	6026990	412	-4.11	1.68	12	0.03	-1666.00	4075.00	14110	20230224	-51.52	6020	20231023	13.62	8140	-15.97	20240122	6640	3.01	20240206	14110	-51.52	20230224	6020	13.62	20231023	0.43	N	372800	500	30 억	43990	N	N	N	N
56	20240221	101050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6850	-60	5	-0.87	9894920	1451	29.86	6900	6900	6750	8980	4840	6910	6819.38	0.73	666	7290	7100	6960	6770	6630	7030	6700	30	2070	500	4280	10	1	6026990	413	-4.11	1.68	12	0.02	-1666.00	4075.00	14110	20230224	-51.45	6020	20231023	13.79	8140	-15.85	20240122	6640	3.16	20240206	14110	-51.45	20230224	6020	13.79	20231023	0.43	N	372800	500	30 억	43990	N	N	N	N
57	20240221	091054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6890	-20	5	-0.29	124190	18	0.37	6900	6900	6890	8980	4840	6910	6899.44	0.73	-3	7290	7100	6960	6770	6630	7030	6700	30	2070	500	4280	10	1	6026990	415	-4.14	1.69	12	0.00	-1666.00	4075.00	14110	20230224	-51.17	6020	20231023	14.45	8140	-15.36	20240122	6640	3.77	20240206	14110	-51.17	20230224	6020	14.45	20231023	0.43	N	372800	500	30 억	43990	N	N	N	N
58	20240220	161047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6910	-90	5	-1.29	33747420	4854	114.37	7100	7150	6820	9100	4900	7000	6952.50	0.75	-1010	7113	7056	6943	6886	6773	7085	6915	30	2100	500	4340	10	1	6026990	416	-4.15	1.70	12	0.08	-1666.00	4075.00	14110	20230224	-51.03	6020	20231023	14.78	8140	-15.11	20240122	6640	4.07	20240206	14110	-51.03	20230224	6020	14.78	20231023	0.43	N	372800	500	30 억	44940	N	N	N	N
59	20240220	151044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6890	-110	5	-1.57	33312170	4791	112.89	7100	7150	6820	9100	4900	7000	6953.07	0.75	-1005	7113	7056	6943	6886	6773	7085	6915	30	2100	500	4340	10	1	6026990	415	-4.14	1.69	12	0.08	-1666.00	4075.00	14110	20230224	-51.17	6020	20231023	14.45	8140	-15.36	20240122	6640	3.77	20240206	14110	-51.17	20230224	6020	14.45	20231023	0.43	N	372800	500	30 억	44940	N	N	N	N
60	20240220	141040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6920	-80	5	-1.14	32443380	4665	109.92	7100	7150	6820	9100	4900	7000	6954.64	0.75	-993	7113	7056	6943	6886	6773	7085	6915	30	2100	500	4340	10	1	6026990	417	-4.15	1.70	12	0.08	-1666.00	4075.00	14110	20230224	-50.96	6020	20231023	14.95	8140	-14.99	20240122	6640	4.22	20240206	14110	-50.96	20230224	6020	14.95	20231023	0.43	N	372800	500	30 억	44940	N	N	N	N
61	20240220	131046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6890	-110	5	-1.57	30161910	4334	102.12	7100	7150	6820	9100	4900	7000	6959.37	0.75	-951	7113	7056	6943	6886	6773	7085	6915	30	2100	500	4340	10	1	6026990	415	-4.14	1.69	12	0.07	-1666.00	4075.00	14110	20230224	-51.17	6020	20231023	14.45	8140	-15.36	20240122	6640	3.77	20240206	14110	-51.17	20230224	6020	14.45	20231023	0.43	N	372800	500	30 억	44940	N	N	N	N
62	20240220	121036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6950	-50	5	-0.71	26103400	3746	88.27	7100	7150	6820	9100	4900	7000	6968.34	0.75	-807	7113	7056	6943	6886	6773	7085	6915	30	2100	500	4340	10	1	6026990	419	-4.17	1.71	12	0.06	-1666.00	4075.00	14110	20230224	-50.74	6020	20231023	15.45	8140	-14.62	20240122	6640	4.67	20240206	14110	-50.74	20230224	6020	15.45	20231023	0.43	N	372800	500	30 억	44940	N	N	N	N
63	20240220	111040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6870	-130	5	-1.86	18590740	2653	62.51	7100	7150	6870	9100	4900	7000	7007.44	0.75	-768	7113	7056	6943	6886	6773	7085	6915	30	2100	500	4340	10	1	6026990	414	-4.12	1.69	12	0.04	-1666.00	4075.00	14110	20230224	-51.31	6020	20231023	14.12	8140	-15.60	20240122	6640	3.46	20240206	14110	-51.31	20230224	6020	14.12	20231023	0.43	N	372800	500	30 억	44940	N	N	N	N
64	20240220	101034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	0	3	0.00	13202230	1875	44.18	7100	7150	6930	9100	4900	7000	7041.19	0.75	-745	7113	7056	6943	6886	6773	7085	6915	30	2100	500	4340	10	1	6026990	422	-4.20	1.72	12	0.03	-1666.00	4075.00	14110	20230224	-50.39	6020	20231023	16.28	8140	-14.00	20240122	6640	5.42	20240206	14110	-50.39	20230224	6020	16.28	20231023	0.43	N	372800	500	30 억	44940	N	N	N	N
65	20240220	091053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7090	90	2	1.29	1830940	258	6.08	7100	7150	7020	9100	4900	7000	7096.67	0.75	20	7113	7056	6943	6886	6773	7085	6915	30	2100	500	4340	10	1	6026990	427	-4.26	1.74	12	0.00	-1666.00	4075.00	14110	20230224	-49.75	6020	20231023	17.77	8140	-12.90	20240122	6640	6.78	20240206	14110	-49.75	20230224	6020	17.77	20231023	0.43	N	372800	500	30 억	44940	N	N	N	N
66	20240219	161048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7000	170	2	2.49	29311790	4244	78.94	6830	7000	6830	8870	4790	6830	6904.62	0.74	52	7076	6952	6876	6752	6676	6915	6715	30	2040	500	4230	10	1	6026990	422	-4.20	1.72	12	0.07	-1666.00	4075.00	14110	20230224	-50.39	6020	20231023	16.28	8140	-14.00	20240122	6640	5.42	20240206	14110	-50.39	20230224	6020	16.28	20231023	0.44	N	372800	500	30 억	44879	N	N	N	N
67	20240219	151051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	110	2	1.61	27744600	4020	74.78	6830	6990	6830	8870	4790	6830	6901.64	0.74	53	7076	6952	6876	6752	6676	6915	6715	30	2040	500	4230	10	1	6026990	418	-4.17	1.70	12	0.07	-1666.00	4075.00	14110	20230224	-50.82	6020	20231023	15.28	8140	-14.74	20240122	6640	4.52	20240206	14110	-50.82	20230224	6020	15.28	20231023	0.44	N	372800	500	30 억	44879	N	N	N	N
68	20240219	141051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6940	110	2	1.61	24232400	3515	65.38	6830	6940	6830	8870	4790	6830	6894.00	0.74	13	7076	6952	6876	6752	6676	6915	6715	30	2040	500	4230	10	1	6026990	418	-4.17	1.70	12	0.06	-1666.00	4075.00	14110	20230224	-50.82	6020	20231023	15.28	8140	-14.74	20240122	6640	4.52	20240206	14110	-50.82	20230224	6020	15.28	20231023	0.44	N	372800	500	30 억	44879	N	N	N	N
69	20240219	131048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6890	60	2	0.88	19467340	2827	52.59	6830	6930	6830	8870	4790	6830	6886.22	0.74	0	7076	6952	6876	6752	6676	6915	6715	30	2040	500	4230	10	1	6026990	415	-4.14	1.69	12	0.05	-1666.00	4075.00	14110	20230224	-51.17	6020	20231023	14.45	8140	-15.36	20240122	6640	3.77	20240206	14110	-51.17	20230224	6020	14.45	20231023	0.44	N	372800	500	30 억	44879	N	N	N	N
70	20240219	121047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6900	70	2	1.02	14671320	2130	39.62	6830	6930	6830	8870	4790	6830	6887.94	0.74	-164	7076	6952	6876	6752	6676	6915	6715	30	2040	500	4230	10	1	6026990	416	-4.14	1.69	12	0.04	-1666.00	4075.00	14110	20230224	-51.10	6020	20231023	14.62	8140	-15.23	20240122	6640	3.92	20240206	14110	-51.10	20230224	6020	14.62	20231023	0.44	N	372800	500	30 억	44879	N	N	N	N
71	20240219	111044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6890	60	2	0.88	11691830	1698	31.58	6830	6930	6830	8870	4790	6830	6885.65	0.74	-158	7076	6952	6876	6752	6676	6915	6715	30	2040	500	4230	10	1	6026990	415	-4.14	1.69	12	0.03	-1666.00	4075.00	14110	20230224	-51.17	6020	20231023	14.45	8140	-15.36	20240122	6640	3.77	20240206	14110	-51.17	20230224	6020	14.45	20231023	0.44	N	372800	500	30 억	44879	N	N	N	N
72	20240219	101040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6840	10	2	0.15	6529630	950	17.67	6830	6930	6830	8870	4790	6830	6873.29	0.74	108	7076	6952	6876	6752	6676	6915	6715	30	2040	500	4230	10	1	6026990	412	-4.11	1.68	12	0.02	-1666.00	4075.00	14110	20230224	-51.52	6020	20231023	13.62	8140	-15.97	20240122	6640	3.01	20240206	14110	-51.52	20230224	6020	13.62	20231023	0.44	N	372800	500	30 억	44879	N	N	N	N
73	20240219	091042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6850	20	2	0.29	259590	38	0.71	6830	6850	6830	8870	4790	6830	6831.32	0.74	-5	7076	6952	6876	6752	6676	6915	6715	30	2040	500	4230	10	1	6026990	413	-4.11	1.68	12	0.00	-1666.00	4075.00	14110	20230224	-51.45	6020	20231023	13.79	8140	-15.85	20240122	6640	3.16	20240206	14110	-51.45	20230224	6020	13.79	20231023	0.44	N	372800	500	30 억	44879	N	N	N	N
74	20240216	161032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6830	-120	5	-1.73	36876380	5376	72.57	6950	7000	6800	9030	4870	6950	6859.45	0.76	-821	7196	7072	6996	6872	6796	7035	6835	30	2080	500	4300	10	1	6026990	412	-4.10	1.68	12	0.09	-1666.00	4075.00	14110	20230224	-51.59	6020	20231023	13.46	8140	-16.09	20240122	6640	2.86	20240206	14110	-51.59	20230224	6020	13.46	20231023	0.45	N	372800	500	30 억	45626	N	N	N	N
75	20240216	151042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6810	-140	5	-2.01	35982160	5245	70.80	6950	7000	6800	9030	4870	6950	6860.28	0.76	-770	7196	7072	6996	6872	6796	7035	6835	30	2080	500	4300	10	1	6026990	410	-4.09	1.67	12	0.09	-1666.00	4075.00	14110	20230224	-51.74	6020	20231023	13.12	8140	-16.34	20240122	6640	2.56	20240206	14110	-51.74	20230224	6020	13.12	20231023	0.45	N	372800	500	30 억	45626	N	N	N	N
76	20240216	141045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6860	-90	5	-1.29	26184780	3808	51.40	6950	7000	6800	9030	4870	6950	6876.26	0.76	-606	7196	7072	6996	6872	6796	7035	6835	30	2080	500	4300	10	1	6026990	413	-4.12	1.68	12	0.06	-1666.00	4075.00	14110	20230224	-51.38	6020	20231023	13.95	8140	-15.72	20240122	6640	3.31	20240206	14110	-51.38	20230224	6020	13.95	20231023	0.45	N	372800	500	30 억	45626	N	N	N	N
77	20240216	131038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6840	-110	5	-1.58	15423440	2240	30.24	6950	7000	6800	9030	4870	6950	6885.46	0.76	-551	7196	7072	6996	6872	6796	7035	6835	30	2080	500	4300	10	1	6026990	412	-4.11	1.68	12	0.04	-1666.00	4075.00	14110	20230224	-51.52	6020	20231023	13.62	8140	-15.97	20240122	6640	3.01	20240206	14110	-51.52	20230224	6020	13.62	20231023	0.45	N	372800	500	30 억	45626	N	N	N	N
78	20240216	121042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6830	-120	5	-1.73	11116290	1610	21.73	6950	7000	6800	9030	4870	6950	6904.53	0.76	-532	7196	7072	6996	6872	6796	7035	6835	30	2080	500	4300	10	1	6026990	412	-4.10	1.68	12	0.03	-1666.00	4075.00	14110	20230224	-51.59	6020	20231023	13.46	8140	-16.09	20240122	6640	2.86	20240206	14110	-51.59	20230224	6020	13.46	20231023	0.45	N	372800	500	30 억	45626	N	N	N	N
79	20240216	111049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6810	-140	5	-2.01	8889350	1283	17.32	6950	7000	6810	9030	4870	6950	6928.57	0.76	-543	7196	7072	6996	6872	6796	7035	6835	30	2080	500	4300	10	1	6026990	410	-4.09	1.67	12	0.02	-1666.00	4075.00	14110	20230224	-51.74	6020	20231023	13.12	8140	-16.34	20240122	6640	2.56	20240206	14110	-51.74	20230224	6020	13.12	20231023	0.45	N	372800	500	30 억	45626	N	N	N	N
80	20240216	091036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6980	30	2	0.43	2977570	429	5.79	6950	6980	6810	9030	4870	6950	6940.72	0.76	-216	7196	7072	6996	6872	6796	7035	6835	30	2080	500	4300	10	1	6026990	421	-4.19	1.71	12	0.01	-1666.00	4075.00	14110	20230224	-50.53	6020	20231023	15.95	8140	-14.25	20240122	6640	5.12	20240206	14110	-50.53	20230224	6020	15.95	20231023	0.45	N	372800	500	30 억	45626	N	N	N	N
81	20240215	161031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6950	20	2	0.29	51689050	7397	108.62	7110	7120	6920	9000	4860	6930	6987.84	0.76	-350	7156	7042	6906	6792	6656	7100	6850	30	2070	500	4290	10	1	6026990	419	-4.17	1.71	12	0.12	-1666.00	4075.00	14110	20230224	-50.74	6020	20231023	15.45	8140	-14.62	20240122	6640	4.67	20240206	14110	-50.74	20230224	6020	15.45	20231023	0.45	N	372800	500	30 억	45959	N	N	N	N
82	20240215	151038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6960	30	2	0.43	47798640	6837	100.40	7110	7120	6920	9000	4860	6930	6991.17	0.76	-417	7156	7042	6906	6792	6656	7100	6850	30	2070	500	4290	10	1	6026990	419	-4.18	1.71	12	0.11	-1666.00	4075.00	14110	20230224	-50.67	6020	20231023	15.61	8140	-14.50	20240122	6640	4.82	20240206	14110	-50.67	20230224	6020	15.61	20231023	0.45	N	372800	500	30 억	45959	N	N	N	N
83	20240215	141031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6970	40	2	0.58	38032840	5442	79.91	7110	7120	6920	9000	4860	6930	6988.76	0.76	-397	7156	7042	6906	6792	6656	7100	6850	30	2070	500	4290	10	1	6026990	420	-4.18	1.71	12	0.09	-1666.00	4075.00	14110	20230224	-50.60	6020	20231023	15.78	8140	-14.37	20240122	6640	4.97	20240206	14110	-50.60	20230224	6020	15.78	20231023	0.45	N	372800	500	30 억	45959	N	N	N	N
84	20240215	130959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7020	90	2	1.30	34531830	4943	72.58	7110	7120	6920	9000	4860	6930	6986.01	0.76	-411	7156	7042	6906	6792	6656	7100	6850	30	2070	500	4290	10	1	6026990	423	-4.21	1.72	12	0.08	-1666.00	4075.00	14110	20230224	-50.25	6020	20231023	16.61	8140	-13.76	20240122	6640	5.72	20240206	14110	-50.25	20230224	6020	16.61	20231023	0.45	N	372800	500	30 억	45959	N	N	N	N
85	20240215	121032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7060	130	2	1.88	32453930	4649	68.27	7110	7120	6920	9000	4860	6930	6980.84	0.76	-352	7156	7042	6906	6792	6656	7100	6850	30	2070	500	4290	10	1	6026990	426	-4.24	1.73	12	0.08	-1666.00	4075.00	14110	20230224	-49.96	6020	20231023	17.28	8140	-13.27	20240122	6640	6.33	20240206	14110	-49.96	20230224	6020	17.28	20231023	0.45	N	372800	500	30 억	45959	N	N	N	N
86	20240215	111023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6960	30	2	0.43	25760470	3694	54.24	7110	7120	6920	9000	4860	6930	6973.60	0.76	-349	7156	7042	6906	6792	6656	7100	6850	30	2070	500	4290	10	1	6026990	419	-4.18	1.71	12	0.06	-1666.00	4075.00	14110	20230224	-50.67	6020	20231023	15.61	8140	-14.50	20240122	6640	4.82	20240206	14110	-50.67	20230224	6020	15.61	20231023	0.45	N	372800	500	30 억	45959	N	N	N	N
87	20240215	091028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6930	0	3	0.00	3878970	552	8.11	7110	7120	6930	9000	4860	6930	7027.12	0.76	-255	7156	7042	6906	6792	6656	7100	6850	30	2070	500	4290	10	1	6026990	418	-4.16	1.70	12	0.01	-1666.00	4075.00	14110	20230224	-50.89	6020	20231023	15.12	8140	-14.86	20240122	6640	4.37	20240206	14110	-50.89	20230224	6020	15.12	20231023	0.45	N	372800	500	30 억	45959	N	N	N	N
88	20240214	161019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6930	50	2	0.73	46118470	6726	46.00	6880	7020	6770	8940	4820	6880	6856.02	0.75	477	7146	7012	6856	6722	6566	7080	6790	30	2060	500	4260	10	1	6026990	418	-4.16	1.70	12	0.11	-1666.00	4075.00	14110	20230224	-50.89	6020	20231023	15.12	8140	-14.86	20240122	6640	4.37	20240206	14110	-50.89	20230224	6020	15.12	20231023	0.44	N	372800	500	30 억	45429	N	N	N	N
89	20240214	151023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6910	30	2	0.44	44926610	6554	44.83	6880	7020	6770	8940	4820	6880	6854.84	0.75	502	7146	7012	6856	6722	6566	7080	6790	30	2060	500	4260	10	1	6026990	416	-4.15	1.70	12	0.11	-1666.00	4075.00	14110	20230224	-51.03	6020	20231023	14.78	8140	-15.11	20240122	6640	4.07	20240206	14110	-51.03	20230224	6020	14.78	20231023	0.44	N	372800	500	30 억	45429	N	N	N	N
90	20240214	141018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6890	10	2	0.15	34933370	5104	34.91	6880	7020	6770	8940	4820	6880	6844.31	0.75	-111	7146	7012	6856	6722	6566	7080	6790	30	2060	500	4260	10	1	6026990	415	-4.14	1.69	12	0.08	-1666.00	4075.00	14110	20230224	-51.17	6020	20231023	14.45	8140	-15.36	20240122	6640	3.77	20240206	14110	-51.17	20230224	6020	14.45	20231023	0.44	N	372800	500	30 억	45429	N	N	N	N
91	20240214	131020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6910	30	2	0.44	25749770	3764	25.74	6880	7020	6770	8940	4820	6880	6841.07	0.75	-118	7146	7012	6856	6722	6566	7080	6790	30	2060	500	4260	10	1	6026990	416	-4.15	1.70	12	0.06	-1666.00	4075.00	14110	20230224	-51.03	6020	20231023	14.78	8140	-15.11	20240122	6640	4.07	20240206	14110	-51.03	20230224	6020	14.78	20231023	0.44	N	372800	500	30 억	45429	N	N	N	N
92	20240214	121011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6870	-10	5	-0.15	15649570	2292	15.68	6880	6900	6770	8940	4820	6880	6827.91	0.75	-170	7146	7012	6856	6722	6566	7080	6790	30	2060	500	4260	10	1	6026990	414	-4.12	1.69	12	0.04	-1666.00	4075.00	14110	20230224	-51.31	6020	20231023	14.12	8140	-15.60	20240122	6640	3.46	20240206	14110	-51.31	20230224	6020	14.12	20231023	0.44	N	372800	500	30 억	45429	N	N	N	N
93	20240214	111017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6890	10	2	0.15	15422270	2259	15.45	6880	6890	6770	8940	4820	6880	6827.03	0.75	-170	7146	7012	6856	6722	6566	7080	6790	30	2060	500	4260	10	1	6026990	415	-4.14	1.69	12	0.04	-1666.00	4075.00	14110	20230224	-51.17	6020	20231023	14.45	8140	-15.36	20240122	6640	3.77	20240206	14110	-51.17	20230224	6020	14.45	20231023	0.44	N	372800	500	30 억	45429	N	N	N	N
94	20240214	091009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6870	-10	5	-0.15	2391550	348	2.38	6880	6880	6840	8940	4820	6880	6872.27	0.75	-97	7146	7012	6856	6722	6566	7080	6790	30	2060	500	4260	10	1	6026990	414	-4.12	1.69	12	0.01	-1666.00	4075.00	14110	20230224	-51.31	6020	20231023	14.12	8140	-15.60	20240122	6640	3.46	20240206	14110	-51.31	20230224	6020	14.12	20231023	0.44	N	372800	500	30 억	45429	N	N	N	N
95	20240213	161007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6880	200	2	2.99	99714760	14619	79.22	6700	6990	6700	8680	4680	6680	6820.86	0.74	538	6893	6786	6733	6626	6573	6760	6600	30	2000	500	4140	10	1	6026990	415	-4.13	1.69	12	0.24	-1666.00	4075.00	14110	20230224	-51.24	6020	20231023	14.29	8140	-15.48	20240122	6640	3.61	20240206	14110	-51.24	20230224	6020	14.29	20231023	0.44	N	372800	500	30 억	44877	N	N	N	N
96	20240213	151006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6840	160	2	2.40	98156440	14392	77.99	6700	6990	6700	8680	4680	6680	6820.21	0.74	447	6893	6786	6733	6626	6573	6760	6600	30	2000	500	4140	10	1	6026990	412	-4.11	1.68	12	0.24	-1666.00	4075.00	14110	20230224	-51.52	6020	20231023	13.62	8140	-15.97	20240122	6640	3.01	20240206	14110	-51.52	20230224	6020	13.62	20231023	0.44	N	372800	500	30 억	44877	N	N	N	N
97	20240213	141015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6920	240	2	3.59	85779470	12587	68.21	6700	6990	6700	8680	4680	6680	6814.93	0.74	31	6893	6786	6733	6626	6573	6760	6600	30	2000	500	4140	10	1	6026990	417	-4.15	1.70	12	0.21	-1666.00	4075.00	14110	20230224	-50.96	6020	20231023	14.95	8140	-14.99	20240122	6640	4.22	20240206	14110	-50.96	20230224	6020	14.95	20231023	0.44	N	372800	500	30 억	44877	N	N	N	N
98	20240213	131002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6910	230	2	3.44	81789700	12009	65.08	6700	6990	6700	8680	4680	6680	6810.70	0.74	36	6893	6786	6733	6626	6573	6760	6600	30	2000	500	4140	10	1	6026990	416	-4.15	1.70	12	0.20	-1666.00	4075.00	14110	20230224	-51.03	6020	20231023	14.78	8140	-15.11	20240122	6640	4.07	20240206	14110	-51.03	20230224	6020	14.78	20231023	0.44	N	372800	500	30 억	44877	N	N	N	N
99	20240213	121013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6910	230	2	3.44	79679330	11704	63.43	6700	6990	6700	8680	4680	6680	6807.87	0.74	20	6893	6786	6733	6626	6573	6760	6600	30	2000	500	4140	10	1	6026990	416	-4.15	1.70	12	0.19	-1666.00	4075.00	14110	20230224	-51.03	6020	20231023	14.78	8140	-15.11	20240122	6640	4.07	20240206	14110	-51.03	20230224	6020	14.78	20231023	0.44	N	372800	500	30 억	44877	N	N	N	N
100	20240213	111039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6810	130	2	1.95	59641850	8798	47.68	6700	6850	6700	8680	4680	6680	6779.02	0.74	102	6893	6786	6733	6626	6573	6760	6600	30	2000	500	4140	10	1	6026990	410	-4.09	1.67	12	0.15	-1666.00	4075.00	14110	20230224	-51.74	6020	20231023	13.12	8140	-16.34	20240122	6640	2.56	20240206	14110	-51.74	20230224	6020	13.12	20231023	0.44	N	372800	500	30 억	44877	N	N	N	N
101	20240213	100902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	6770	90	2	1.35	27255730	4045	21.92	6700	6780	6700	8680	4680	6680	6738.13	0.74	-71	6893	6786	6733	6626	6573	6760	6600	30	2000	500	4140	10	1	6026990	408	-4.06	1.66	12	0.07	-1666.00	4075.00	14110	20230224	-52.02	6020	20231023	12.46	8140	-16.83	20240122	6640	1.96	20240206	14110	-52.02	20230224	6020	12.46	20231023	0.44	N	372800	500	30 억	44877	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History