KissMeData/301300/price/prices-20240201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	161052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7100	-150	5	-2.07	244481720	34235	108.01	7380	7380	7000	9420	5080	7250	7141.31	0.32	-6571	7583	7416	7313	7146	7043	7365	7095	62	2170	500	5070	10	1	12340206	876	-3.76	7.01	12	0.28	-1890.00	1013.00	17158	20230224	-58.62	5750	20231026	23.48	10400	-31.73	20240109	6700	5.97	20240103	32700	-78.29	20230302	5750	23.48	20231026	0.32	N	301300	500	61 억	39062	N	N	14	N	N
3	20240229	151057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7120	-130	5	-1.79	201972560	28197	88.96	7380	7380	7080	9420	5080	7250	7162.91	0.32	-7373	7583	7416	7313	7146	7043	7365	7095	62	2170	500	5070	10	1	12340206	879	-3.77	7.03	12	0.23	-1890.00	1013.00	17158	20230224	-58.50	5750	20231026	23.83	10400	-31.54	20240109	6700	6.27	20240103	32700	-78.23	20230302	5750	23.83	20231026	0.32	N	301300	500	61 억	39062	N	N	20	N	N
4	20240229	141058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7170	-80	5	-1.10	145856140	20310	64.08	7380	7380	7150	9420	5080	7250	7181.49	0.32	-6009	7583	7416	7313	7146	7043	7365	7095	62	2170	500	5070	10	1	12340206	885	-3.79	7.08	12	0.16	-1890.00	1013.00	17158	20230224	-58.21	5750	20231026	24.70	10400	-31.06	20240109	6700	7.01	20240103	32700	-78.07	20230302	5750	24.70	20231026	0.32	N	301300	500	61 억	39062	N	N	20	N	N
5	20240229	131055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7190	-60	5	-0.83	115806600	16118	50.85	7380	7380	7150	9420	5080	7250	7184.92	0.32	-4145	7583	7416	7313	7146	7043	7365	7095	62	2170	500	5070	10	1	12340206	887	-3.80	7.10	12	0.13	-1890.00	1013.00	17158	20230224	-58.10	5750	20231026	25.04	10400	-30.87	20240109	6700	7.31	20240103	32700	-78.01	20230302	5750	25.04	20231026	0.32	N	301300	500	61 억	39062	N	N	20	N	N
6	20240229	121055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7180	-70	5	-0.97	94245070	13114	41.38	7380	7380	7150	9420	5080	7250	7186.60	0.32	-1827	7583	7416	7313	7146	7043	7365	7095	62	2170	500	5070	10	1	12340206	886	-3.80	7.09	12	0.11	-1890.00	1013.00	17158	20230224	-58.15	5750	20231026	24.87	10400	-30.96	20240109	6700	7.16	20240103	32700	-78.04	20230302	5750	24.87	20231026	0.32	N	301300	500	61 억	39062	N	N	20	N	N
7	20240229	111058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7220	-30	5	-0.41	62277180	8663	27.33	7380	7380	7150	9420	5080	7250	7188.87	0.32	-1464	7583	7416	7313	7146	7043	7365	7095	62	2170	500	5070	10	1	12340206	891	-3.82	7.13	12	0.07	-1890.00	1013.00	17158	20230224	-57.92	5750	20231026	25.57	10400	-30.58	20240109	6700	7.76	20240103	32700	-77.92	20230302	5750	25.57	20231026	0.32	N	301300	500	61 억	39062	N	N	20	N	N
8	20240229	101100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7200	-50	5	-0.69	33159700	4607	14.54	7380	7380	7160	9420	5080	7250	7197.68	0.32	-1654	7583	7416	7313	7146	7043	7365	7095	62	2170	500	5070	10	1	12340206	888	-3.81	7.11	12	0.04	-1890.00	1013.00	17158	20230224	-58.04	5750	20231026	25.22	10400	-30.77	20240109	6700	7.46	20240103	32700	-77.98	20230302	5750	25.22	20231026	0.32	N	301300	500	61 억	39062	N	N	20	N	N
9	20240229	091057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7170	-80	5	-1.10	17631790	2449	7.73	7380	7380	7170	9420	5080	7250	7199.59	0.32	-1246	7583	7416	7313	7146	7043	7365	7095	62	2170	500	5070	10	1	12340206	885	-3.79	7.08	12	0.02	-1890.00	1013.00	17158	20230224	-58.21	5750	20231026	24.70	10400	-31.06	20240109	6700	7.01	20240103	32700	-78.07	20230302	5750	24.70	20231026	0.32	N	301300	500	61 억	39062	N	N	20	N	N
10	20240228	160955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7250	-60	5	-0.82	230839330	31695	55.26	7280	7480	7210	9500	5120	7310	7283.16	0.31	473	7770	7540	7410	7180	7050	7475	7115	62	2190	500	5110	10	1	12340206	895	-3.84	7.16	12	0.26	-1890.00	1013.00	17158	20230224	-57.75	5750	20231026	26.09	10400	-30.29	20240109	6700	8.21	20240103	33350	-78.26	20230228	5750	26.09	20231026	0.33	N	301300	500	61 억	38627	N	N	20	N	N
11	20240228	150953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7260	-50	5	-0.68	199510490	27393	47.76	7280	7480	7210	9500	5120	7310	7283.27	0.31	292	7770	7540	7410	7180	7050	7475	7115	62	2190	500	5110	10	1	12340206	896	-3.84	7.17	12	0.22	-1890.00	1013.00	17158	20230224	-57.69	5750	20231026	26.26	10400	-30.19	20240109	6700	8.36	20240103	33350	-78.23	20230228	5750	26.26	20231026	0.33	N	301300	500	61 억	38627	N	N	30	N	N
12	20240228	141055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7290	-20	5	-0.27	147099240	20163	35.15	7280	7480	7210	9500	5120	7310	7295.50	0.31	-313	7770	7540	7410	7180	7050	7475	7115	62	2190	500	5110	10	1	12340206	900	-3.86	7.20	12	0.16	-1890.00	1013.00	17158	20230224	-57.51	5750	20231026	26.78	10400	-29.90	20240109	6700	8.81	20240103	33350	-78.14	20230228	5750	26.78	20231026	0.33	N	301300	500	61 억	38627	N	N	30	N	N
13	20240228	131051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7280	-30	5	-0.41	123901120	16975	29.59	7280	7480	7210	9500	5120	7310	7299.04	0.31	1794	7770	7540	7410	7180	7050	7475	7115	62	2190	500	5110	10	1	12340206	898	-3.85	7.19	12	0.14	-1890.00	1013.00	17158	20230224	-57.57	5750	20231026	26.61	10400	-30.00	20240109	6700	8.66	20240103	33350	-78.17	20230228	5750	26.61	20231026	0.33	N	301300	500	61 억	38627	N	N	30	N	N
14	20240228	121059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7290	-20	5	-0.27	109884690	15049	26.24	7280	7480	7210	9500	5120	7310	7301.79	0.31	2221	7770	7540	7410	7180	7050	7475	7115	62	2190	500	5110	10	1	12340206	900	-3.86	7.20	12	0.12	-1890.00	1013.00	17158	20230224	-57.51	5750	20231026	26.78	10400	-29.90	20240109	6700	8.81	20240103	33350	-78.14	20230228	5750	26.78	20231026	0.33	N	301300	500	61 억	38627	N	N	30	N	N
15	20240228	111014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7290	-20	5	-0.27	90330110	12368	21.56	7280	7480	7210	9500	5120	7310	7303.53	0.31	2273	7770	7540	7410	7180	7050	7475	7115	62	2190	500	5110	10	1	12340206	900	-3.86	7.20	12	0.10	-1890.00	1013.00	17158	20230224	-57.51	5750	20231026	26.78	10400	-29.90	20240109	6700	8.81	20240103	33350	-78.14	20230228	5750	26.78	20231026	0.33	N	301300	500	61 억	38627	N	N	30	N	N
16	20240228	101056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7330	20	2	0.27	57523770	7870	13.72	7280	7480	7210	9500	5120	7310	7309.25	0.31	2051	7770	7540	7410	7180	7050	7475	7115	62	2190	500	5110	10	1	12340206	905	-3.88	7.24	12	0.06	-1890.00	1013.00	17158	20230224	-57.28	5750	20231026	27.48	10400	-29.52	20240109	6700	9.40	20240103	33350	-78.02	20230228	5750	27.48	20231026	0.33	N	301300	500	61 억	38627	N	N	30	N	N
17	20240228	091059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7220	-90	5	-1.23	18914940	2591	4.52	7280	7480	7210	9500	5120	7310	7300.25	0.31	920	7770	7540	7410	7180	7050	7475	7115	62	2190	500	5110	10	1	12340206	891	-3.82	7.13	12	0.02	-1890.00	1013.00	17158	20230224	-57.92	5750	20231026	25.57	10400	-30.58	20240109	6700	7.76	20240103	33350	-78.35	20230228	5750	25.57	20231026	0.33	N	301300	500	61 억	38627	N	N	30	N	N
18	20240227	161054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7310	-250	5	-3.31	421358120	57348	172.55	7500	7640	7280	9820	5300	7560	7347.53	0.31	-45	7893	7726	7623	7456	7353	7675	7405	62	2260	500	5290	10	1	12340206	902	-3.87	7.22	12	0.46	-1890.00	1013.00	17158	20230224	-57.40	5750	20231026	27.13	10400	-29.71	20240109	6700	9.10	20240103	34050	-78.53	20230227	5750	27.13	20231026	0.32	N	301300	500	61 억	38602	N	N	30	N	N
19	20240227	151055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7300	-260	5	-3.44	374696640	50950	153.30	7500	7640	7280	9820	5300	7560	7354.20	0.31	-675	7893	7726	7623	7456	7353	7675	7405	62	2260	500	5290	10	1	12340206	901	-3.86	7.21	12	0.41	-1890.00	1013.00	17158	20230224	-57.45	5750	20231026	26.96	10400	-29.81	20240109	6700	8.96	20240103	34050	-78.56	20230227	5750	26.96	20231026	0.32	N	301300	500	61 억	38602	N	N	35	N	N
20	20240227	141052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7310	-250	5	-3.31	295178410	40051	120.51	7500	7640	7300	9820	5300	7560	7370.06	0.31	1640	7893	7726	7623	7456	7353	7675	7405	62	2260	500	5290	10	1	12340206	902	-3.87	7.22	12	0.32	-1890.00	1013.00	17158	20230224	-57.40	5750	20231026	27.13	10400	-29.71	20240109	6700	9.10	20240103	34050	-78.53	20230227	5750	27.13	20231026	0.32	N	301300	500	61 억	38602	N	N	35	N	N
21	20240227	131014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7320	-240	5	-3.17	257423190	34901	105.01	7500	7640	7300	9820	5300	7560	7375.81	0.31	462	7893	7726	7623	7456	7353	7675	7405	62	2260	500	5290	10	1	12340206	903	-3.87	7.23	12	0.28	-1890.00	1013.00	17158	20230224	-57.34	5750	20231026	27.30	10400	-29.62	20240109	6700	9.25	20240103	34050	-78.50	20230227	5750	27.30	20231026	0.32	N	301300	500	61 억	38602	N	N	35	N	N
22	20240227	121055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7330	-230	5	-3.04	234513460	31772	95.60	7500	7640	7300	9820	5300	7560	7381.14	0.31	-435	7893	7726	7623	7456	7353	7675	7405	62	2260	500	5290	10	1	12340206	905	-3.88	7.24	12	0.26	-1890.00	1013.00	17158	20230224	-57.28	5750	20231026	27.48	10400	-29.52	20240109	6700	9.40	20240103	34050	-78.47	20230227	5750	27.48	20231026	0.32	N	301300	500	61 억	38602	N	N	35	N	N
23	20240227	111056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7350	-210	5	-2.78	203696160	27558	82.92	7500	7640	7310	9820	5300	7560	7391.54	0.31	-735	7893	7726	7623	7456	7353	7675	7405	62	2260	500	5290	10	1	12340206	907	-3.89	7.26	12	0.22	-1890.00	1013.00	17158	20230224	-57.16	5750	20231026	27.83	10400	-29.33	20240109	6700	9.70	20240103	34050	-78.41	20230227	5750	27.83	20231026	0.32	N	301300	500	61 억	38602	N	N	35	N	N
24	20240227	101050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7400	-160	5	-2.12	152953420	20646	62.12	7500	7640	7310	9820	5300	7560	7408.38	0.31	-918	7893	7726	7623	7456	7353	7675	7405	62	2260	500	5290	10	1	12340206	913	-3.92	7.31	12	0.17	-1890.00	1013.00	17158	20230224	-56.87	5750	20231026	28.70	10400	-28.85	20240109	6700	10.45	20240103	34050	-78.27	20230227	5750	28.70	20231026	0.32	N	301300	500	61 억	38602	N	N	35	N	N
25	20240227	091055	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7410	-150	5	-1.98	46468950	6237	18.77	7500	7640	7410	9820	5300	7560	7450.53	0.31	331	7893	7726	7623	7456	7353	7675	7405	62	2260	500	5290	10	1	12340206	914	-3.92	7.31	12	0.05	-1890.00	1013.00	17158	20230224	-56.81	5750	20231026	28.87	10400	-28.75	20240109	6700	10.60	20240103	34050	-78.24	20230227	5750	28.87	20231026	0.32	N	301300	500	61 억	38602	N	N	35	N	N
26	20240226	161050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7560	-30	5	-0.40	253721700	33220	56.84	7600	7790	7520	9860	5320	7590	7637.62	0.30	1001	8050	7820	7670	7440	7290	7745	7365	62	2270	500	5310	10	1	12340206	933	-4.00	7.46	12	0.27	-1890.00	1013.00	17158	20230224	-55.94	5750	20231026	31.48	10400	-27.31	20240109	6700	12.84	20240103	34050	-77.80	20230227	5750	31.48	20231026	0.32	N	301300	500	61 억	37501	N	N	35	N	N
27	20240226	151043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7590	0	3	0.00	247863870	32446	55.51	7600	7790	7520	9860	5320	7590	7639.27	0.30	942	8050	7820	7670	7440	7290	7745	7365	62	2270	500	5310	10	1	12340206	937	-4.02	7.49	12	0.26	-1890.00	1013.00	17158	20230224	-55.76	5750	20231026	32.00	10400	-27.02	20240109	6700	13.28	20240103	34050	-77.71	20230227	5750	32.00	20231026	0.32	N	301300	500	61 억	37501	N	N	0	N	N
28	20240226	141049	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7660	70	2	0.92	215212730	28146	48.16	7600	7790	7520	9860	5320	7590	7646.30	0.30	2176	8050	7820	7670	7440	7290	7745	7365	62	2270	500	5310	10	1	12340206	945	-4.05	7.56	12	0.23	-1890.00	1013.00	17158	20230224	-55.36	5750	20231026	33.22	10400	-26.35	20240109	6700	14.33	20240103	34050	-77.50	20230227	5750	33.22	20231026	0.32	N	301300	500	61 억	37501	N	N	0	N	N
29	20240226	131040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7580	-10	5	-0.13	201225350	26304	45.01	7600	7790	7520	9860	5320	7590	7649.99	0.30	1733	8050	7820	7670	7440	7290	7745	7365	62	2270	500	5310	10	1	12340206	935	-4.01	7.48	12	0.21	-1890.00	1013.00	17158	20230224	-55.82	5750	20231026	31.83	10400	-27.12	20240109	6700	13.13	20240103	34050	-77.74	20230227	5750	31.83	20231026	0.32	N	301300	500	61 억	37501	N	N	0	N	N
30	20240226	121041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7590	0	3	0.00	153665370	20026	34.26	7600	7790	7550	9860	5320	7590	7673.29	0.30	379	8050	7820	7670	7440	7290	7745	7365	62	2270	500	5310	10	1	12340206	937	-4.02	7.49	12	0.16	-1890.00	1013.00	17158	20230224	-55.76	5750	20231026	32.00	10400	-27.02	20240109	6700	13.28	20240103	34050	-77.71	20230227	5750	32.00	20231026	0.32	N	301300	500	61 억	37501	N	N	0	N	N
31	20240226	111039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7630	40	2	0.53	125420540	16314	27.91	7600	7790	7550	9860	5320	7590	7687.91	0.30	-513	8050	7820	7670	7440	7290	7745	7365	62	2270	500	5310	10	1	12340206	942	-4.04	7.53	12	0.13	-1890.00	1013.00	17158	20230224	-55.53	5750	20231026	32.70	10400	-26.63	20240109	6700	13.88	20240103	34050	-77.59	20230227	5750	32.70	20231026	0.32	N	301300	500	61 억	37501	N	N	0	N	N
32	20240226	101036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7650	60	2	0.79	104113120	13541	23.17	7600	7790	7550	9860	5320	7590	7688.73	0.30	-797	8050	7820	7670	7440	7290	7745	7365	62	2270	500	5310	10	1	12340206	944	-4.05	7.55	12	0.11	-1890.00	1013.00	17158	20230224	-55.41	5750	20231026	33.04	10400	-26.44	20240109	6700	14.18	20240103	34050	-77.53	20230227	5750	33.04	20231026	0.32	N	301300	500	61 억	37501	N	N	0	N	N
33	20240226	091034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7560	-30	5	-0.40	11011660	1449	2.48	7600	7650	7560	9860	5320	7590	7599.49	0.30	-759	8050	7820	7670	7440	7290	7745	7365	62	2270	500	5310	10	1	12340206	933	-4.00	7.46	12	0.01	-1890.00	1013.00	17158	20230224	-55.94	5750	20231026	31.48	10400	-27.31	20240109	6700	12.84	20240103	34050	-77.80	20230227	5750	31.48	20231026	0.32	N	301300	500	61 억	37501	N	N	0	N	N
34	20240223	161035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7590	-100	5	-1.30	446242110	58303	93.47	7900	7900	7520	9990	5390	7690	7653.85	0.38	-9409	7996	7842	7716	7562	7436	7920	7640	62	2300	500	5380	10	1	12340206	937	-4.02	7.49	12	0.47	-1890.00	1013.00	17158	20230224	-55.76	5750	20231026	32.00	10400	-27.02	20240109	6700	13.28	20240103	34250	-77.84	20230224	5750	32.00	20231026	0.29	N	301300	500	61 억	47042	N	N	0	N	N
35	20240223	151028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7540	-150	5	-1.95	435195240	56843	91.13	7900	7900	7520	9990	5390	7690	7656.09	0.38	-8410	7996	7842	7716	7562	7436	7920	7640	62	2300	500	5380	10	1	12340206	930	-3.99	7.44	12	0.46	-1890.00	1013.00	17158	20230224	-56.06	5750	20231026	31.13	10400	-27.50	20240109	6700	12.54	20240103	34250	-77.99	20230224	5750	31.13	20231026	0.29	N	301300	500	61 억	47042	N	N	0	N	N
36	20240223	141031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7560	-130	5	-1.69	385872320	50304	80.64	7900	7900	7540	9990	5390	7690	7670.81	0.38	-9259	7996	7842	7716	7562	7436	7920	7640	62	2300	500	5380	10	1	12340206	933	-4.00	7.46	12	0.41	-1890.00	1013.00	17158	20230224	-55.94	5750	20231026	31.48	10400	-27.31	20240109	6700	12.84	20240103	34250	-77.93	20230224	5750	31.48	20231026	0.29	N	301300	500	61 억	47042	N	N	0	N	N
37	20240223	131028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7600	-90	5	-1.17	331372770	43107	69.10	7900	7900	7540	9990	5390	7690	7687.21	0.38	-9867	7996	7842	7716	7562	7436	7920	7640	62	2300	500	5380	10	1	12340206	938	-4.02	7.50	12	0.35	-1890.00	1013.00	17158	20230224	-55.71	5750	20231026	32.17	10400	-26.92	20240109	6700	13.43	20240103	34250	-77.81	20230224	5750	32.17	20231026	0.29	N	301300	500	61 억	47042	N	N	0	N	N
38	20240223	121032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7660	-30	5	-0.39	238125960	30810	49.39	7900	7900	7620	9990	5390	7690	7728.85	0.38	-7765	7996	7842	7716	7562	7436	7920	7640	62	2300	500	5380	10	1	12340206	945	-4.05	7.56	12	0.25	-1890.00	1013.00	17158	20230224	-55.36	5750	20231026	33.22	10400	-26.35	20240109	6700	14.33	20240103	34250	-77.64	20230224	5750	33.22	20231026	0.29	N	301300	500	61 억	47042	N	N	0	N	N
39	20240223	111017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7710	20	2	0.26	201520120	26028	41.73	7900	7900	7670	9990	5390	7690	7742.44	0.38	-5212	7996	7842	7716	7562	7436	7920	7640	62	2300	500	5380	10	1	12340206	951	-4.08	7.61	12	0.21	-1890.00	1013.00	17158	20230224	-55.06	5750	20231026	34.09	10400	-25.87	20240109	6700	15.07	20240103	34250	-77.49	20230224	5750	34.09	20231026	0.29	N	301300	500	61 억	47042	N	N	0	N	N
40	20240223	101025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7710	20	2	0.26	132053060	17004	27.26	7900	7900	7670	9990	5390	7690	7766.00	0.38	-5911	7996	7842	7716	7562	7436	7920	7640	62	2300	500	5380	10	1	12340206	951	-4.08	7.61	12	0.14	-1890.00	1013.00	17158	20230224	-55.06	5750	20231026	34.09	10400	-25.87	20240109	6700	15.07	20240103	34250	-77.49	20230224	5750	34.09	20231026	0.29	N	301300	500	61 억	47042	N	N	0	N	N
41	20240223	091027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7790	100	2	1.30	25731140	3279	5.26	7900	7900	7760	9990	5390	7690	7847.25	0.38	-1720	7996	7842	7716	7562	7436	7920	7640	62	2300	500	5380	10	1	12340206	961	-4.12	7.69	12	0.03	-1890.00	1013.00	17158	20230224	-54.60	5750	20231026	35.48	10400	-25.10	20240109	6700	16.27	20240103	34250	-77.26	20230224	5750	35.48	20231026	0.29	N	301300	500	61 억	47042	N	N	0	N	N
42	20240222	161014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7690	60	2	0.79	479639700	62103	64.31	7670	7870	7590	9910	5350	7630	7723.30	0.37	1613	8203	7916	7763	7476	7323	7840	7400	62	2280	500	5340	10	1	12340206	949	-4.07	7.59	12	0.50	-1890.00	1013.00	17158	20230224	-55.18	5750	20231026	33.74	10400	-26.06	20240109	6700	14.78	20240103	34250	-77.55	20230224	5750	33.74	20231026	0.31	N	301300	500	61 억	45429	N	N	0	N	N
43	20240222	151024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7680	50	2	0.66	454284310	58807	60.90	7670	7870	7590	9910	5350	7630	7725.00	0.37	1537	8203	7916	7763	7476	7323	7840	7400	62	2280	500	5340	10	1	12340206	948	-4.06	7.58	12	0.48	-1890.00	1013.00	17158	20230224	-55.24	5750	20231026	33.57	10400	-26.15	20240109	6700	14.63	20240103	34250	-77.58	20230224	5750	33.57	20231026	0.31	N	301300	500	61 억	45429	N	N	0	N	N
44	20240222	141021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7770	140	2	1.83	383198310	49589	51.36	7670	7870	7590	9910	5350	7630	7727.49	0.37	1110	8203	7916	7763	7476	7323	7840	7400	62	2280	500	5340	10	1	12340206	959	-4.11	7.67	12	0.40	-1890.00	1013.00	17158	20230224	-54.72	5750	20231026	35.13	10400	-25.29	20240109	6700	15.97	20240103	34250	-77.31	20230224	5750	35.13	20231026	0.31	N	301300	500	61 억	45429	N	N	0	N	N
45	20240222	131006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7790	160	2	2.10	352848310	45684	47.31	7670	7870	7590	9910	5350	7630	7723.67	0.37	1290	8203	7916	7763	7476	7323	7840	7400	62	2280	500	5340	10	1	12340206	961	-4.12	7.69	12	0.37	-1890.00	1013.00	17158	20230224	-54.60	5750	20231026	35.48	10400	-25.10	20240109	6700	16.27	20240103	34250	-77.26	20230224	5750	35.48	20231026	0.31	N	301300	500	61 억	45429	N	N	0	N	N
46	20240222	121018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7780	150	2	1.97	282573660	36709	38.02	7670	7820	7590	9910	5350	7630	7697.67	0.37	2993	8203	7916	7763	7476	7323	7840	7400	62	2280	500	5340	10	1	12340206	960	-4.12	7.68	12	0.30	-1890.00	1013.00	17158	20230224	-54.66	5750	20231026	35.30	10400	-25.19	20240109	6700	16.12	20240103	34250	-77.28	20230224	5750	35.30	20231026	0.31	N	301300	500	61 억	45429	N	N	0	N	N
47	20240222	111016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7770	140	2	1.83	259108700	33688	34.89	7670	7820	7590	9910	5350	7630	7691.42	0.37	2845	8203	7916	7763	7476	7323	7840	7400	62	2280	500	5340	10	1	12340206	959	-4.11	7.67	12	0.27	-1890.00	1013.00	17158	20230224	-54.72	5750	20231026	35.13	10400	-25.29	20240109	6700	15.97	20240103	34250	-77.31	20230224	5750	35.13	20231026	0.31	N	301300	500	61 억	45429	N	N	0	N	N
48	20240222	101006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7620	-10	5	-0.13	140270600	18326	18.98	7670	7730	7590	9910	5350	7630	7654.19	0.37	-4073	8203	7916	7763	7476	7323	7840	7400	62	2280	500	5340	10	1	12340206	940	-4.03	7.52	12	0.15	-1890.00	1013.00	17158	20230224	-55.59	5750	20231026	32.52	10400	-26.73	20240109	6700	13.73	20240103	34250	-77.75	20230224	5750	32.52	20231026	0.31	N	301300	500	61 억	45429	N	N	0	N	N
49	20240222	091025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7670	40	2	0.52	47713650	6231	6.45	7670	7730	7630	9910	5350	7630	7657.46	0.37	-3133	8203	7916	7763	7476	7323	7840	7400	62	2280	500	5340	10	1	12340206	946	-4.06	7.57	12	0.05	-1890.00	1013.00	17158	20230224	-55.30	5750	20231026	33.39	10400	-26.25	20240109	6700	14.48	20240103	34250	-77.61	20230224	5750	33.39	20231026	0.31	N	301300	500	61 억	45429	N	N	0	N	N
50	20240221	161012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7630	-420	5	-5.22	744746910	96284	73.23	8050	8050	7610	10460	5640	8050	7734.97	0.62	-30549	8430	8240	7970	7780	7510	8335	7875	62	2410	500	5630	10	1	12340206	942	-4.04	7.53	12	0.78	-1890.00	1013.00	17158	20230224	-55.53	5750	20231026	32.70	10400	-26.63	20240109	6700	13.88	20240103	34250	-77.72	20230224	5750	32.70	20231026	0.30	N	301300	500	61 억	76928	N	N	0	N	N
51	20240221	151002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7620	-430	5	-5.34	708277730	91506	69.59	8050	8050	7610	10460	5640	8050	7740.23	0.62	-29629	8430	8240	7970	7780	7510	8335	7875	62	2410	500	5630	10	1	12340206	940	-4.03	7.52	12	0.74	-1890.00	1013.00	17158	20230224	-55.59	5750	20231026	32.52	10400	-26.73	20240109	6700	13.73	20240103	34250	-77.75	20230224	5750	32.52	20231026	0.30	N	301300	500	61 억	76928	N	N	0	N	N
52	20240221	141003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7730	-320	5	-3.98	600328980	77390	58.86	8050	8050	7620	10460	5640	8050	7757.19	0.62	-29169	8430	8240	7970	7780	7510	8335	7875	62	2410	500	5630	10	1	12340206	954	-4.09	7.63	12	0.63	-1890.00	1013.00	17158	20230224	-54.95	5750	20231026	34.43	10400	-25.67	20240109	6700	15.37	20240103	34250	-77.43	20230224	5750	34.43	20231026	0.30	N	301300	500	61 억	76928	N	N	0	N	N
53	20240221	131003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7740	-310	5	-3.85	567639180	73150	55.63	8050	8050	7620	10460	5640	8050	7759.93	0.62	-28109	8430	8240	7970	7780	7510	8335	7875	62	2410	500	5630	10	1	12340206	955	-4.10	7.64	12	0.59	-1890.00	1013.00	17158	20230224	-54.89	5750	20231026	34.61	10400	-25.58	20240109	6700	15.52	20240103	34250	-77.40	20230224	5750	34.61	20231026	0.30	N	301300	500	61 억	76928	N	N	0	N	N
54	20240221	121006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7730	-320	5	-3.98	483001700	62145	47.26	8050	8050	7620	10460	5640	8050	7772.17	0.62	-22135	8430	8240	7970	7780	7510	8335	7875	62	2410	500	5630	10	1	12340206	954	-4.09	7.63	12	0.50	-1890.00	1013.00	17158	20230224	-54.95	5750	20231026	34.43	10400	-25.67	20240109	6700	15.37	20240103	34250	-77.43	20230224	5750	34.43	20231026	0.30	N	301300	500	61 억	76928	N	N	0	N	N
55	20240221	111012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7720	-330	5	-4.10	464195950	59711	45.41	8050	8050	7620	10460	5640	8050	7774.04	0.62	-20581	8430	8240	7970	7780	7510	8335	7875	62	2410	500	5630	10	1	12340206	953	-4.08	7.62	12	0.48	-1890.00	1013.00	17158	20230224	-55.01	5750	20231026	34.26	10400	-25.77	20240109	6700	15.22	20240103	34250	-77.46	20230224	5750	34.26	20231026	0.30	N	301300	500	61 억	76928	N	N	0	N	N
56	20240221	101002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7690	-360	5	-4.47	403410630	51841	39.43	8050	8050	7620	10460	5640	8050	7781.69	0.62	-20146	8430	8240	7970	7780	7510	8335	7875	62	2410	500	5630	10	1	12340206	949	-4.07	7.59	12	0.42	-1890.00	1013.00	17158	20230224	-55.18	5750	20231026	33.74	10400	-26.06	20240109	6700	14.78	20240103	34250	-77.55	20230224	5750	33.74	20231026	0.30	N	301300	500	61 억	76928	N	N	0	N	N
57	20240221	091003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8000	-50	5	-0.62	47216890	5914	4.50	8050	8050	7850	10460	5640	8050	7983.92	0.62	-775	8430	8240	7970	7780	7510	8335	7875	62	2410	500	5630	10	1	12340206	987	-4.23	7.90	12	0.05	-1890.00	1013.00	17158	20230224	-53.37	5750	20231026	39.13	10400	-23.08	20240109	6700	19.40	20240103	34250	-76.64	20230224	5750	39.13	20231026	0.30	N	301300	500	61 억	76928	N	N	0	N	N
58	20240220	160958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8050	200	2	2.55	1032271090	130060	96.64	7940	8160	7700	10200	5500	7850	7936.86	0.75	-15331	8210	8030	7720	7540	7230	8120	7630	62	2350	500	5490	10	1	12340206	993	-4.26	7.95	12	1.05	-1890.00	1013.00	17158	20230224	-53.08	5750	20231026	40.00	10400	-22.60	20240109	6700	20.15	20240103	34250	-76.50	20230224	5750	40.00	20231026	0.30	N	301300	500	61 억	92151	N	N	0	N	N
59	20240220	150957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	8080	230	2	2.93	924444270	116690	86.71	7940	8160	7700	10200	5500	7850	7922.22	0.75	-14242	8210	8030	7720	7540	7230	8120	7630	62	2350	500	5490	10	1	12340206	997	-4.28	7.98	12	0.95	-1890.00	1013.00	17158	20230224	-52.91	5750	20231026	40.52	10400	-22.31	20240109	6700	20.60	20240103	34250	-76.41	20230224	5750	40.52	20231026	0.30	N	301300	500	61 억	92151	N	N	0	N	N
60	20240220	140954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7850	0	3	0.00	465164680	59634	44.31	7940	7940	7700	10200	5500	7850	7800.33	0.75	-8753	8210	8030	7720	7540	7230	8120	7630	62	2350	500	5490	10	1	12340206	969	-4.15	7.75	12	0.48	-1890.00	1013.00	17158	20230224	-54.25	5750	20231026	36.52	10400	-24.52	20240109	6700	17.16	20240103	34250	-77.08	20230224	5750	36.52	20231026	0.30	N	301300	500	61 억	92151	N	N	0	N	N
61	20240220	130958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7850	0	3	0.00	398224620	51130	37.99	7940	7940	7700	10200	5500	7850	7788.47	0.75	-6960	8210	8030	7720	7540	7230	8120	7630	62	2350	500	5490	10	1	12340206	969	-4.15	7.75	12	0.41	-1890.00	1013.00	17158	20230224	-54.25	5750	20231026	36.52	10400	-24.52	20240109	6700	17.16	20240103	34250	-77.08	20230224	5750	36.52	20231026	0.30	N	301300	500	61 억	92151	N	N	0	N	N
62	20240220	120949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7830	-20	5	-0.25	337972020	43428	32.27	7940	7940	7700	10200	5500	7850	7782.35	0.75	-7575	8210	8030	7720	7540	7230	8120	7630	62	2350	500	5490	10	1	12340206	966	-4.14	7.73	12	0.35	-1890.00	1013.00	17158	20230224	-54.37	5750	20231026	36.17	10400	-24.71	20240109	6700	16.87	20240103	34250	-77.14	20230224	5750	36.17	20231026	0.30	N	301300	500	61 억	92151	N	N	0	N	N
63	20240220	110953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7770	-80	5	-1.02	283070860	36359	27.02	7940	7940	7700	10200	5500	7850	7785.44	0.75	-7751	8210	8030	7720	7540	7230	8120	7630	62	2350	500	5490	10	1	12340206	959	-4.11	7.67	12	0.29	-1890.00	1013.00	17158	20230224	-54.72	5750	20231026	35.13	10400	-25.29	20240109	6700	15.97	20240103	34250	-77.31	20230224	5750	35.13	20231026	0.30	N	301300	500	61 억	92151	N	N	0	N	N
64	20240220	100945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7820	-30	5	-0.38	210501290	27082	20.12	7940	7940	7700	10200	5500	7850	7772.74	0.75	-5811	8210	8030	7720	7540	7230	8120	7630	62	2350	500	5490	10	1	12340206	965	-4.14	7.72	12	0.22	-1890.00	1013.00	17158	20230224	-54.42	5750	20231026	36.00	10400	-24.81	20240109	6700	16.72	20240103	34250	-77.17	20230224	5750	36.00	20231026	0.30	N	301300	500	61 억	92151	N	N	0	N	N
65	20240220	091003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7780	-70	5	-0.89	48825420	6240	4.64	7940	7940	7760	10200	5500	7850	7824.59	0.75	-4187	8210	8030	7720	7540	7230	8120	7630	62	2350	500	5490	10	1	12340206	960	-4.12	7.68	12	0.05	-1890.00	1013.00	17158	20230224	-54.66	5750	20231026	35.30	10400	-25.19	20240109	6700	16.12	20240103	34250	-77.28	20230224	5750	35.30	20231026	0.30	N	301300	500	61 억	92151	N	N	0	N	N
66	20240219	160958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7850	360	2	4.81	1037986720	134266	301.40	7490	7900	7410	9730	5250	7490	7730.54	0.70	5229	7790	7640	7520	7370	7250	7580	7310	62	2240	500	5240	10	1	12340206	969	-4.15	7.75	12	1.09	-1890.00	1013.00	17158	20230224	-54.25	5750	20231026	36.52	10400	-24.52	20240109	6700	17.16	20240103	34250	-77.08	20230224	5750	36.52	20231026	0.29	N	301300	500	61 억	86317	N	N	0	N	N
67	20240219	151002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7860	370	2	4.94	999471480	129361	290.39	7490	7900	7410	9730	5250	7490	7726.22	0.70	5044	7790	7640	7520	7370	7250	7580	7310	62	2240	500	5240	10	1	12340206	970	-4.16	7.76	12	1.05	-1890.00	1013.00	17158	20230224	-54.19	5750	20231026	36.70	10400	-24.42	20240109	6700	17.31	20240103	34250	-77.05	20230224	5750	36.70	20231026	0.29	N	301300	500	61 억	86317	N	N	0	N	N
68	20240219	141002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7860	370	2	4.94	821036730	106614	239.32	7490	7900	7410	9730	5250	7490	7701.02	0.70	6166	7790	7640	7520	7370	7250	7580	7310	62	2240	500	5240	10	1	12340206	970	-4.16	7.76	12	0.86	-1890.00	1013.00	17158	20230224	-54.19	5750	20231026	36.70	10400	-24.42	20240109	6700	17.31	20240103	34250	-77.05	20230224	5750	36.70	20231026	0.29	N	301300	500	61 억	86317	N	N	0	N	N
69	20240219	130959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7750	260	2	3.47	713508240	92811	208.34	7490	7900	7410	9730	5250	7490	7687.76	0.70	6253	7790	7640	7520	7370	7250	7580	7310	62	2240	500	5240	10	1	12340206	956	-4.10	7.65	12	0.75	-1890.00	1013.00	17158	20230224	-54.83	5750	20231026	34.78	10400	-25.48	20240109	6700	15.67	20240103	34250	-77.37	20230224	5750	34.78	20231026	0.29	N	301300	500	61 억	86317	N	N	0	N	N
70	20240219	120958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7730	240	2	3.20	564294520	73689	165.41	7490	7850	7410	9730	5250	7490	7657.79	0.70	3951	7790	7640	7520	7370	7250	7580	7310	62	2240	500	5240	10	1	12340206	954	-4.09	7.63	12	0.60	-1890.00	1013.00	17158	20230224	-54.95	5750	20231026	34.43	10400	-25.67	20240109	6700	15.37	20240103	34250	-77.43	20230224	5750	34.43	20231026	0.29	N	301300	500	61 억	86317	N	N	0	N	N
71	20240219	110955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7720	230	2	3.07	483022830	63141	141.74	7490	7850	7410	9730	5250	7490	7649.91	0.70	3130	7790	7640	7520	7370	7250	7580	7310	62	2240	500	5240	10	1	12340206	953	-4.08	7.62	12	0.51	-1890.00	1013.00	17158	20230224	-55.01	5750	20231026	34.26	10400	-25.77	20240109	6700	15.22	20240103	34250	-77.46	20230224	5750	34.26	20231026	0.29	N	301300	500	61 억	86317	N	N	0	N	N
72	20240219	100951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7510	20	2	0.27	156716400	20917	46.95	7490	7680	7410	9730	5250	7490	7492.30	0.70	-793	7790	7640	7520	7370	7250	7580	7310	62	2240	500	5240	10	1	12340206	927	-3.97	7.41	12	0.17	-1890.00	1013.00	17158	20230224	-56.23	5750	20231026	30.61	10400	-27.79	20240109	6700	12.09	20240103	34250	-78.07	20230224	5750	30.61	20231026	0.29	N	301300	500	61 억	86317	N	N	0	N	N
73	20240219	090953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7670	180	2	2.40	38783120	5140	11.54	7490	7680	7470	9730	5250	7490	7545.35	0.70	-726	7790	7640	7520	7370	7250	7580	7310	62	2240	500	5240	10	1	12340206	946	-4.06	7.57	12	0.04	-1890.00	1013.00	17158	20230224	-55.30	5750	20231026	33.39	10400	-26.25	20240109	6700	14.48	20240103	34250	-77.61	20230224	5750	33.39	20231026	0.29	N	301300	500	61 억	86317	N	N	0	N	N
74	20240216	160944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7490	50	2	0.67	332350480	44246	95.71	7570	7670	7400	9670	5210	7440	7511.43	0.80	-11862	7720	7580	7510	7370	7300	7545	7335	62	2230	500	5200	10	1	12340206	924	-3.96	7.39	12	0.36	-1890.00	1013.00	17258	20230210	-56.60	5750	20231026	30.26	10400	-27.98	20240109	6700	11.79	20240103	34250	-78.13	20230224	5750	30.26	20231026	0.28	N	301300	500	61 억	98179	N	N	8	N	N
75	20240216	150953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7480	40	2	0.54	316652670	42149	91.17	7570	7670	7400	9670	5210	7440	7512.70	0.80	-11417	7720	7580	7510	7370	7300	7545	7335	62	2230	500	5200	10	1	12340206	923	-3.96	7.38	12	0.34	-1890.00	1013.00	17258	20230210	-56.66	5750	20231026	30.09	10400	-28.08	20240109	6700	11.64	20240103	34250	-78.16	20230224	5750	30.09	20231026	0.28	N	301300	500	61 억	98179	N	N	8	N	N
76	20240216	140956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7510	70	2	0.94	285915660	38028	82.26	7570	7670	7400	9670	5210	7440	7518.56	0.80	-10933	7720	7580	7510	7370	7300	7545	7335	62	2230	500	5200	10	1	12340206	927	-3.97	7.41	12	0.31	-1890.00	1013.00	17258	20230210	-56.48	5750	20231026	30.61	10400	-27.79	20240109	6700	12.09	20240103	34250	-78.07	20230224	5750	30.61	20231026	0.28	N	301300	500	61 억	98179	N	N	8	N	N
77	20240216	130951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7430	-10	5	-0.13	262072640	34842	75.37	7570	7670	7400	9670	5210	7440	7521.75	0.80	-11061	7720	7580	7510	7370	7300	7545	7335	62	2230	500	5200	10	1	12340206	917	-3.93	7.33	12	0.28	-1890.00	1013.00	17258	20230210	-56.95	5750	20231026	29.22	10400	-28.56	20240109	6700	10.90	20240103	34250	-78.31	20230224	5750	29.22	20231026	0.28	N	301300	500	61 억	98179	N	N	8	N	N
78	20240216	120954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7500	60	2	0.81	210831740	27949	60.46	7570	7670	7450	9670	5210	7440	7543.44	0.80	-6153	7720	7580	7510	7370	7300	7545	7335	62	2230	500	5200	10	1	12340206	926	-3.97	7.40	12	0.23	-1890.00	1013.00	17258	20230210	-56.54	5750	20231026	30.43	10400	-27.88	20240109	6700	11.94	20240103	34250	-78.10	20230224	5750	30.43	20231026	0.28	N	301300	500	61 억	98179	N	N	8	N	N
79	20240216	111000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7530	90	2	1.21	189511060	25101	54.30	7570	7670	7450	9670	5210	7440	7549.94	0.80	-3794	7720	7580	7510	7370	7300	7545	7335	62	2230	500	5200	10	1	12340206	929	-3.98	7.43	12	0.20	-1890.00	1013.00	17258	20230210	-56.37	5750	20231026	30.96	10400	-27.60	20240109	6700	12.39	20240103	34250	-78.01	20230224	5750	30.96	20231026	0.28	N	301300	500	61 억	98179	N	N	8	N	N
80	20240216	100953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7540	100	2	1.34	115680210	15266	33.02	7570	7670	7500	9670	5210	7440	7577.64	0.80	-2543	7720	7580	7510	7370	7300	7545	7335	62	2230	500	5200	10	1	12340206	930	-3.99	7.44	12	0.12	-1890.00	1013.00	17258	20230210	-56.31	5750	20231026	31.13	10400	-27.50	20240109	6700	12.54	20240103	34250	-77.99	20230224	5750	31.13	20231026	0.28	N	301300	500	61 억	98179	N	N	8	N	N
81	20240216	090946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7630	190	2	2.55	18563010	2447	5.29	7570	7630	7540	9670	5210	7440	7586.03	0.80	501	7720	7580	7510	7370	7300	7545	7335	62	2230	500	5200	10	1	12340206	942	-4.04	7.53	12	0.02	-1890.00	1013.00	17258	20230210	-55.79	5750	20231026	32.70	10400	-26.63	20240109	6700	13.88	20240103	34250	-77.72	20230224	5750	32.70	20231026	0.28	N	301300	500	61 억	98179	N	N	8	N	N
82	20240215	160944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7440	-110	5	-1.46	347322780	46140	114.80	7620	7650	7440	9810	5290	7550	7527.59	0.89	-11464	7816	7682	7456	7322	7096	7750	7390	62	2260	500	5280	10	1	12340206	918	-3.94	7.34	12	0.37	-1890.00	1013.00	18034	20230209	-58.74	5750	20231026	29.39	10400	-28.46	20240109	6700	11.04	20240103	34250	-78.28	20230224	5750	29.39	20231026	0.35	N	301300	500	61 억	109639	N	N	8	N	N
83	20240215	150950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7450	-100	5	-1.32	333844250	44330	110.30	7620	7650	7440	9810	5290	7550	7530.89	0.89	-11405	7816	7682	7456	7322	7096	7750	7390	62	2260	500	5280	10	1	12340206	919	-3.94	7.35	12	0.36	-1890.00	1013.00	18034	20230209	-58.69	5750	20231026	29.57	10400	-28.37	20240109	6700	11.19	20240103	34250	-78.25	20230224	5750	29.57	20231026	0.35	N	301300	500	61 억	109639	N	N	0	N	N
84	20240215	140944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7490	-60	5	-0.79	303505680	40263	100.18	7620	7650	7440	9810	5290	7550	7538.08	0.89	-11197	7816	7682	7456	7322	7096	7750	7390	62	2260	500	5280	10	1	12340206	924	-3.96	7.39	12	0.33	-1890.00	1013.00	18034	20230209	-58.47	5750	20231026	30.26	10400	-27.98	20240109	6700	11.79	20240103	34250	-78.13	20230224	5750	30.26	20231026	0.35	N	301300	500	61 억	109639	N	N	0	N	N
85	20240215	130918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7490	-60	5	-0.79	278880830	36966	91.97	7620	7650	7470	9810	5290	7550	7544.25	0.89	-9958	7816	7682	7456	7322	7096	7750	7390	62	2260	500	5280	10	1	12340206	924	-3.96	7.39	12	0.30	-1890.00	1013.00	18034	20230209	-58.47	5750	20231026	30.26	10400	-27.98	20240109	6700	11.79	20240103	34250	-78.13	20230224	5750	30.26	20231026	0.35	N	301300	500	61 억	109639	N	N	0	N	N
86	20240215	120944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7510	-40	5	-0.53	223819980	29623	73.70	7620	7650	7470	9810	5290	7550	7555.61	0.89	-8601	7816	7682	7456	7322	7096	7750	7390	62	2260	500	5280	10	1	12340206	927	-3.97	7.41	12	0.24	-1890.00	1013.00	18034	20230209	-58.36	5750	20231026	30.61	10400	-27.79	20240109	6700	12.09	20240103	34250	-78.07	20230224	5750	30.61	20231026	0.35	N	301300	500	61 억	109639	N	N	0	N	N
87	20240215	110936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7510	-40	5	-0.53	212884340	28166	70.08	7620	7650	7470	9810	5290	7550	7558.20	0.89	-8457	7816	7682	7456	7322	7096	7750	7390	62	2260	500	5280	10	1	12340206	927	-3.97	7.41	12	0.23	-1890.00	1013.00	18034	20230209	-58.36	5750	20231026	30.61	10400	-27.79	20240109	6700	12.09	20240103	34250	-78.07	20230224	5750	30.61	20231026	0.35	N	301300	500	61 억	109639	N	N	0	N	N
88	20240215	100936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7540	-10	5	-0.13	155830780	20565	51.17	7620	7650	7500	9810	5290	7550	7577.48	0.89	-4851	7816	7682	7456	7322	7096	7750	7390	62	2260	500	5280	10	1	12340206	930	-3.99	7.44	12	0.17	-1890.00	1013.00	18034	20230209	-58.19	5750	20231026	31.13	10400	-27.50	20240109	6700	12.54	20240103	34250	-77.99	20230224	5750	31.13	20231026	0.35	N	301300	500	61 억	109639	N	N	0	N	N
89	20240215	090940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7590	40	2	0.53	38425750	5077	12.63	7620	7630	7500	9810	5290	7550	7568.59	0.89	-2441	7816	7682	7456	7322	7096	7750	7390	62	2260	500	5280	10	1	12340206	937	-4.02	7.49	12	0.04	-1890.00	1013.00	18034	20230209	-57.91	5750	20231026	32.00	10400	-27.02	20240109	6700	13.28	20240103	34250	-77.84	20230224	5750	32.00	20231026	0.35	N	301300	500	61 억	109639	N	N	0	N	N
90	20240214	160933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7550	100	2	1.34	293397110	39226	83.05	7230	7590	7230	9680	5220	7450	7479.18	0.84	5320	7670	7560	7370	7260	7070	7615	7315	62	2230	500	5210	10	1	12340206	932	-3.99	7.45	12	0.32	-1890.00	1013.00	19237	20230208	-60.75	5750	20231026	31.30	10400	-27.40	20240109	6700	12.69	20240103	34250	-77.96	20230224	5750	31.30	20231026	0.39	N	301300	500	61 억	104176	N	N	0	N	N
91	20240214	150935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7500	50	2	0.67	268376980	35904	76.02	7230	7590	7230	9680	5220	7450	7474.85	0.84	5019	7670	7560	7370	7260	7070	7615	7315	62	2230	500	5210	10	1	12340206	926	-3.97	7.40	12	0.29	-1890.00	1013.00	19237	20230208	-61.01	5750	20231026	30.43	10400	-27.88	20240109	6700	11.94	20240103	34250	-78.10	20230224	5750	30.43	20231026	0.39	N	301300	500	61 억	104176	N	N	0	N	N
92	20240214	140931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7580	130	2	1.74	192552290	25778	54.58	7230	7590	7230	9680	5220	7450	7469.64	0.84	2545	7670	7560	7370	7260	7070	7615	7315	62	2230	500	5210	10	1	12340206	935	-4.01	7.48	12	0.21	-1890.00	1013.00	19237	20230208	-60.60	5750	20231026	31.83	10400	-27.12	20240109	6700	13.13	20240103	34250	-77.87	20230224	5750	31.83	20231026	0.39	N	301300	500	61 억	104176	N	N	0	N	N
93	20240214	130934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7520	70	2	0.94	128250290	17252	36.53	7230	7530	7230	9680	5220	7450	7433.94	0.84	52	7670	7560	7370	7260	7070	7615	7315	62	2230	500	5210	10	1	12340206	928	-3.98	7.42	12	0.14	-1890.00	1013.00	19237	20230208	-60.91	5750	20231026	30.78	10400	-27.69	20240109	6700	12.24	20240103	34250	-78.04	20230224	5750	30.78	20231026	0.39	N	301300	500	61 억	104176	N	N	0	N	N
94	20240214	120925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7490	40	2	0.54	81926490	11070	23.44	7230	7500	7230	9680	5220	7450	7400.77	0.84	-331	7670	7560	7370	7260	7070	7615	7315	62	2230	500	5210	10	1	12340206	924	-3.96	7.39	12	0.09	-1890.00	1013.00	19237	20230208	-61.06	5750	20231026	30.26	10400	-27.98	20240109	6700	11.79	20240103	34250	-78.13	20230224	5750	30.26	20231026	0.39	N	301300	500	61 억	104176	N	N	0	N	N
95	20240214	110932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7430	-20	5	-0.27	72372630	9790	20.73	7230	7500	7230	9680	5220	7450	7392.51	0.84	-608	7670	7560	7370	7260	7070	7615	7315	62	2230	500	5210	10	1	12340206	917	-3.93	7.33	12	0.08	-1890.00	1013.00	19237	20230208	-61.38	5750	20231026	29.22	10400	-28.56	20240109	6700	10.90	20240103	34250	-78.31	20230224	5750	29.22	20231026	0.39	N	301300	500	61 억	104176	N	N	0	N	N
96	20240214	090924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7450	0	3	0.00	9210560	1264	2.68	7230	7450	7230	9680	5220	7450	7286.84	0.84	126	7670	7560	7370	7260	7070	7615	7315	62	2230	500	5210	10	1	12340206	919	-3.94	7.35	12	0.01	-1890.00	1013.00	19237	20230208	-61.27	5750	20231026	29.57	10400	-28.37	20240109	6700	11.19	20240103	34250	-78.25	20230224	5750	29.57	20231026	0.39	N	301300	500	61 억	104176	N	N	0	N	N
97	20240213	160921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7450	270	2	3.76	344703270	46633	77.03	7180	7480	7180	9330	5030	7180	7389.08	0.76	9491	7780	7480	7330	7030	6880	7405	6955	62	2150	500	5020	10	1	12340206	919	-3.94	7.35	12	0.38	-1890.00	1013.00	19237	20230208	-61.27	5750	20231026	29.57	10400	-28.37	20240109	6700	11.19	20240103	34250	-78.25	20230224	5750	29.57	20231026	0.38	N	301300	500	61 억	94222	N	N	0	N	N
98	20240213	150921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7410	230	2	3.20	302779300	41001	67.73	7180	7480	7180	9330	5030	7180	7384.68	0.76	9354	7780	7480	7330	7030	6880	7405	6955	62	2150	500	5020	10	1	12340206	914	-3.92	7.31	12	0.33	-1890.00	1013.00	19237	20230208	-61.48	5750	20231026	28.87	10400	-28.75	20240109	6700	10.60	20240103	34250	-78.36	20230224	5750	28.87	20231026	0.38	N	301300	500	61 억	94222	N	N	0	N	N
99	20240213	140929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7400	220	2	3.06	267275070	36219	59.83	7180	7480	7180	9330	5030	7180	7379.42	0.76	9476	7780	7480	7330	7030	6880	7405	6955	62	2150	500	5020	10	1	12340206	913	-3.92	7.31	12	0.29	-1890.00	1013.00	19237	20230208	-61.53	5750	20231026	28.70	10400	-28.85	20240109	6700	10.45	20240103	34250	-78.39	20230224	5750	28.70	20231026	0.38	N	301300	500	61 억	94222	N	N	0	N	N
100	20240213	130917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7410	230	2	3.20	258284320	35007	57.83	7180	7480	7180	9330	5030	7180	7378.08	0.76	9052	7780	7480	7330	7030	6880	7405	6955	62	2150	500	5020	10	1	12340206	914	-3.92	7.31	12	0.28	-1890.00	1013.00	19237	20230208	-61.48	5750	20231026	28.87	10400	-28.75	20240109	6700	10.60	20240103	34250	-78.36	20230224	5750	28.87	20231026	0.38	N	301300	500	61 억	94222	N	N	0	N	N
101	20240213	120927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7440	260	2	3.62	205237650	27878	46.05	7180	7450	7180	9330	5030	7180	7361.99	0.76	8438	7780	7480	7330	7030	6880	7405	6955	62	2150	500	5020	10	1	12340206	918	-3.94	7.34	12	0.23	-1890.00	1013.00	19237	20230208	-61.32	5750	20231026	29.39	10400	-28.46	20240109	6700	11.04	20240103	34250	-78.28	20230224	5750	29.39	20231026	0.38	N	301300	500	61 억	94222	N	N	0	N	N
102	20240213	110951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7400	220	2	3.06	138299380	18852	31.14	7180	7420	7180	9330	5030	7180	7336.06	0.76	5296	7780	7480	7330	7030	6880	7405	6955	62	2150	500	5020	10	1	12340206	913	-3.92	7.31	12	0.15	-1890.00	1013.00	19237	20230208	-61.53	5750	20231026	28.70	10400	-28.85	20240109	6700	10.45	20240103	34250	-78.39	20230224	5750	28.70	20231026	0.38	N	301300	500	61 억	94222	N	N	0	N	N
103	20240213	100809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	7340	160	2	2.23	60631420	8302	13.71	7180	7390	7180	9330	5030	7180	7303.23	0.76	930	7780	7480	7330	7030	6880	7405	6955	62	2150	500	5020	10	1	12340206	906	-3.88	7.25	12	0.07	-1890.00	1013.00	19237	20230208	-61.84	5750	20231026	27.65	10400	-29.42	20240109	6700	9.55	20240103	34250	-78.57	20230224	5750	27.65	20231026	0.38	N	301300	500	61 억	94222	N	N	0	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History