KissMeData/099750/price/prices-20240201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

46 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	160724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18300	-390	5	-2.09	393015650	21431	102.73	18680	18790	18190	24250	13090	18690	18338.74	0.57	302	19563	19126	18863	18426	18163	18995	18295	34	5560	500	12700	10	1	6834776	1251	-12.31	3.52	03	0.31	-1487.00	5196.00	36700	20230303	-50.14	16660	20231019	9.84	23250	-21.29	20240219	17450	4.87	20240201	36700	-50.14	20230303	16660	9.84	20231019	1.72	N	099750	500	34 억	39138	N	N	0	N	N
3	20240229	150727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18320	-370	5	-1.98	368838630	20110	96.40	18680	18790	18190	24250	13090	18690	18341.06	0.57	400	19563	19126	18863	18426	18163	18995	18295	34	5560	500	12700	10	1	6834776	1252	-12.32	3.53	03	0.29	-1487.00	5196.00	36700	20230303	-50.08	16660	20231019	9.96	23250	-21.20	20240219	17450	4.99	20240201	36700	-50.08	20230303	16660	9.96	20231019	1.72	N	099750	500	34 억	39138	N	N	0	N	N
4	20240229	140727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18290	-400	5	-2.14	318474580	17356	83.19	18680	18790	18190	24250	13090	18690	18349.54	0.57	1016	19563	19126	18863	18426	18163	18995	18295	34	5560	500	12700	10	1	6834776	1250	-12.30	3.52	03	0.25	-1487.00	5196.00	36700	20230303	-50.16	16660	20231019	9.78	23250	-21.33	20240219	17450	4.81	20240201	36700	-50.16	20230303	16660	9.78	20231019	1.72	N	099750	500	34 억	39138	N	N	0	N	N
5	20240229	130725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18310	-380	5	-2.03	281529360	15337	73.52	18680	18790	18190	24250	13090	18690	18356.22	0.57	1838	19563	19126	18863	18426	18163	18995	18295	34	5560	500	12700	10	1	6834776	1251	-12.31	3.52	03	0.22	-1487.00	5196.00	36700	20230303	-50.11	16660	20231019	9.90	23250	-21.25	20240219	17450	4.93	20240201	36700	-50.11	20230303	16660	9.90	20231019	1.72	N	099750	500	34 억	39138	N	N	0	N	N
6	20240229	120725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18480	-210	5	-1.12	255357180	13910	66.68	18680	18790	18190	24250	13090	18690	18357.81	0.57	2953	19563	19126	18863	18426	18163	18995	18295	34	5560	500	12700	10	1	6834776	1263	-12.43	3.56	03	0.20	-1487.00	5196.00	36700	20230303	-49.65	16660	20231019	10.92	23250	-20.52	20240219	17450	5.90	20240201	36700	-49.65	20230303	16660	10.92	20231019	1.72	N	099750	500	34 억	39138	N	N	0	N	N
7	20240229	110727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18300	-390	5	-2.09	234442810	12772	61.22	18680	18790	18190	24250	13090	18690	18356.00	0.57	2708	19563	19126	18863	18426	18163	18995	18295	34	5560	500	12700	10	1	6834776	1251	-12.31	3.52	03	0.19	-1487.00	5196.00	36700	20230303	-50.14	16660	20231019	9.84	23250	-21.29	20240219	17450	4.87	20240201	36700	-50.14	20230303	16660	9.84	20231019	1.72	N	099750	500	34 억	39138	N	N	0	N	N
8	20240229	100728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18390	-300	5	-1.61	155261760	8453	40.52	18680	18790	18190	24250	13090	18690	18367.65	0.57	1172	19563	19126	18863	18426	18163	18995	18295	34	5560	500	12700	10	1	6834776	1257	-12.37	3.54	03	0.12	-1487.00	5196.00	36700	20230303	-49.89	16660	20231019	10.38	23250	-20.90	20240219	17450	5.39	20240201	36700	-49.89	20230303	16660	10.38	20231019	1.72	N	099750	500	34 억	39138	N	N	0	N	N
9	20240229	090726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18450	-240	5	-1.28	48002180	2604	12.48	18680	18790	18190	24250	13090	18690	18434.02	0.57	-469	19563	19126	18863	18426	18163	18995	18295	34	5560	500	12700	10	1	6834776	1261	-12.41	3.55	03	0.04	-1487.00	5196.00	36700	20230303	-49.73	16660	20231019	10.74	23250	-20.65	20240219	17450	5.73	20240201	36700	-49.73	20230303	16660	10.74	20231019	1.72	N	099750	500	34 억	39138	N	N	0	N	N
10	20240228	160644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18690	-270	5	-1.42	391094850	20854	46.23	19300	19300	18600	24600	13280	18960	18754.30	0.52	3027	20180	19570	19240	18630	18300	19405	18465	34	5640	500	12890	10	1	6834776	1277	-12.57	3.60	03	0.31	-1487.00	5196.00	36700	20230303	-49.07	16660	20231019	12.18	23250	-19.61	20240219	17450	7.11	20240201	36700	-49.07	20230303	16660	12.18	20231019	1.75	N	099750	500	34 억	35818	N	N	0	N	N
11	20240228	150643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18730	-230	5	-1.21	361987180	19298	42.78	19300	19300	18600	24600	13280	18960	18757.76	0.52	2497	20180	19570	19240	18630	18300	19405	18465	34	5640	500	12890	10	1	6834776	1280	-12.60	3.60	03	0.28	-1487.00	5196.00	36700	20230303	-48.96	16660	20231019	12.42	23250	-19.44	20240219	17450	7.34	20240201	36700	-48.96	20230303	16660	12.42	20231019	1.75	N	099750	500	34 억	35818	N	N	0	N	N
12	20240228	140724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18720	-240	5	-1.27	347585610	18528	41.07	19300	19300	18600	24600	13280	18960	18760.02	0.52	2576	20180	19570	19240	18630	18300	19405	18465	34	5640	500	12890	10	1	6834776	1279	-12.59	3.60	03	0.27	-1487.00	5196.00	36700	20230303	-48.99	16660	20231019	12.36	23250	-19.48	20240219	17450	7.28	20240201	36700	-48.99	20230303	16660	12.36	20231019	1.75	N	099750	500	34 억	35818	N	N	0	N	N
13	20240228	130726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18740	-220	5	-1.16	283793610	15117	33.51	19300	19300	18600	24600	13280	18960	18773.14	0.52	1917	20180	19570	19240	18630	18300	19405	18465	34	5640	500	12890	10	1	6834776	1281	-12.60	3.61	03	0.22	-1487.00	5196.00	36700	20230303	-48.94	16660	20231019	12.48	23250	-19.40	20240219	17450	7.39	20240201	36700	-48.94	20230303	16660	12.48	20231019	1.75	N	099750	500	34 억	35818	N	N	0	N	N
14	20240228	120727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18730	-230	5	-1.21	259537190	13822	30.64	19300	19300	18600	24600	13280	18960	18777.11	0.52	1963	20180	19570	19240	18630	18300	19405	18465	34	5640	500	12890	10	1	6834776	1280	-12.60	3.60	03	0.20	-1487.00	5196.00	36700	20230303	-48.96	16660	20231019	12.42	23250	-19.44	20240219	17450	7.34	20240201	36700	-48.96	20230303	16660	12.42	20231019	1.75	N	099750	500	34 억	35818	N	N	0	N	N
15	20240228	110657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18710	-250	5	-1.32	226753630	12075	26.77	19300	19300	18600	24600	13280	18960	18778.77	0.52	2414	20180	19570	19240	18630	18300	19405	18465	34	5640	500	12890	10	1	6834776	1279	-12.58	3.60	03	0.18	-1487.00	5196.00	36700	20230303	-49.02	16660	20231019	12.30	23250	-19.53	20240219	17450	7.22	20240201	36700	-49.02	20230303	16660	12.30	20231019	1.75	N	099750	500	34 억	35818	N	N	0	N	N
16	20240228	100724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18780	-180	5	-0.95	104073690	5519	12.23	19300	19300	18600	24600	13280	18960	18857.35	0.52	-23	20180	19570	19240	18630	18300	19405	18465	34	5640	500	12890	10	1	6834776	1284	-12.63	3.61	03	0.08	-1487.00	5196.00	36700	20230303	-48.83	16660	20231019	12.73	23250	-19.23	20240219	17450	7.62	20240201	36700	-48.83	20230303	16660	12.73	20231019	1.75	N	099750	500	34 억	35818	N	N	0	N	N
17	20240228	090728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18990	30	2	0.16	45750870	2424	5.37	19300	19300	18600	24600	13280	18960	18874.12	0.52	86	20180	19570	19240	18630	18300	19405	18465	34	5640	500	12890	10	1	6834776	1298	-12.77	3.65	03	0.04	-1487.00	5196.00	36700	20230303	-48.26	16660	20231019	13.99	23250	-18.32	20240219	17450	8.83	20240201	36700	-48.26	20230303	16660	13.99	20231019	1.75	N	099750	500	34 억	35818	N	N	0	N	N
18	20240227	160725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18960	-720	5	-3.66	860141000	44869	79.34	19850	19850	18910	25550	13780	19680	19171.70	0.56	-2286	20813	20246	19783	19216	18753	20015	18985	34	5870	500	13380	10	1	6834776	1296	-12.75	3.65	03	0.66	-1487.00	5196.00	36700	20230303	-48.34	16660	20231019	13.81	23250	-18.45	20240219	17450	8.65	20240201	36700	-48.34	20230303	16660	13.81	20231019	1.82	N	099750	500	34 억	38073	N	N	0	N	N
19	20240227	150728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19080	-600	5	-3.05	822740110	42899	75.85	19850	19850	18910	25550	13780	19680	19178.54	0.56	-2765	20813	20246	19783	19216	18753	20015	18985	34	5870	500	13380	10	1	6834776	1304	-12.83	3.67	03	0.63	-1487.00	5196.00	36700	20230303	-48.01	16660	20231019	14.53	23250	-17.94	20240219	17450	9.34	20240201	36700	-48.01	20230303	16660	14.53	20231019	1.82	N	099750	500	34 억	38073	N	N	0	N	N
20	20240227	140724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19080	-600	5	-3.05	738716440	38488	68.05	19850	19850	18910	25550	13780	19680	19193.42	0.56	-2379	20813	20246	19783	19216	18753	20015	18985	34	5870	500	13380	10	1	6834776	1304	-12.83	3.67	03	0.56	-1487.00	5196.00	36700	20230303	-48.01	16660	20231019	14.53	23250	-17.94	20240219	17450	9.34	20240201	36700	-48.01	20230303	16660	14.53	20231019	1.82	N	099750	500	34 억	38073	N	N	0	N	N
21	20240227	130647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19080	-600	5	-3.05	689571580	35915	63.50	19850	19850	18910	25550	13780	19680	19200.10	0.56	-2270	20813	20246	19783	19216	18753	20015	18985	34	5870	500	13380	10	1	6834776	1304	-12.83	3.67	03	0.53	-1487.00	5196.00	36700	20230303	-48.01	16660	20231019	14.53	23250	-17.94	20240219	17450	9.34	20240201	36700	-48.01	20230303	16660	14.53	20231019	1.82	N	099750	500	34 억	38073	N	N	0	N	N
22	20240227	120727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19000	-680	5	-3.46	631111630	32847	58.08	19850	19850	18910	25550	13780	19680	19213.68	0.56	-1439	20813	20246	19783	19216	18753	20015	18985	34	5870	500	13380	10	1	6834776	1299	-12.78	3.66	03	0.48	-1487.00	5196.00	36700	20230303	-48.23	16660	20231019	14.05	23250	-18.28	20240219	17450	8.88	20240201	36700	-48.23	20230303	16660	14.05	20231019	1.82	N	099750	500	34 억	38073	N	N	0	N	N
23	20240227	110726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19190	-490	5	-2.49	529456650	27501	48.63	19850	19850	19010	25550	13780	19680	19252.27	0.56	-759	20813	20246	19783	19216	18753	20015	18985	34	5870	500	13380	10	1	6834776	1312	-12.91	3.69	03	0.40	-1487.00	5196.00	36700	20230303	-47.71	16660	20231019	15.19	23250	-17.46	20240219	17450	9.97	20240201	36700	-47.71	20230303	16660	15.19	20231019	1.82	N	099750	500	34 억	38073	N	N	0	N	N
24	20240227	100722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19300	-380	5	-1.93	338786700	17546	31.02	19850	19850	19160	25550	13780	19680	19308.49	0.56	-801	20813	20246	19783	19216	18753	20015	18985	34	5870	500	13380	10	1	6834776	1319	-12.98	3.71	03	0.26	-1487.00	5196.00	36700	20230303	-47.41	16660	20231019	15.85	23250	-16.99	20240219	17450	10.60	20240201	36700	-47.41	20230303	16660	15.85	20231019	1.82	N	099750	500	34 억	38073	N	N	0	N	N
25	20240227	090725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19350	-330	5	-1.68	58840430	3014	5.33	19850	19850	19350	25550	13780	19680	19522.37	0.56	-1119	20813	20246	19783	19216	18753	20015	18985	34	5870	500	13380	10	1	6834776	1323	-13.01	3.72	03	0.04	-1487.00	5196.00	36700	20230303	-47.28	16660	20231019	16.15	23250	-16.77	20240219	17450	10.89	20240201	36700	-47.28	20230303	16660	16.15	20231019	1.82	N	099750	500	34 억	38073	N	N	0	N	N
26	20240226	160723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19680	-240	5	-1.20	1101284000	55558	20.22	20250	20350	19320	25850	13950	19920	19822.24	0.68	-8285	22240	21080	20240	19080	18240	21660	19660	34	5930	500	13540	10	1	6834776	1345	-13.23	3.79	03	0.81	-1487.00	5196.00	36700	20230303	-46.38	16660	20231019	18.13	23250	-15.35	20240219	17450	12.78	20240201	36700	-46.38	20230303	16660	18.13	20231019	1.87	N	099750	500	34 억	46650	N	N	0	N	N
27	20240226	150720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19540	-380	5	-1.91	1074612990	54201	19.73	20250	20350	19320	25850	13950	19920	19826.44	0.68	-7894	22240	21080	20240	19080	18240	21660	19660	34	5930	500	13540	10	1	6834776	1336	-13.14	3.76	03	0.79	-1487.00	5196.00	36700	20230303	-46.76	16660	20231019	17.29	23250	-15.96	20240219	17450	11.98	20240201	36700	-46.76	20230303	16660	17.29	20231019	1.87	N	099750	500	34 억	46650	N	N	0	N	N
28	20240226	140720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19840	-80	5	-0.40	963605590	48537	17.67	20250	20350	19320	25850	13950	19920	19853.01	0.68	-6904	22240	21080	20240	19080	18240	21660	19660	34	5930	500	13540	10	1	6834776	1356	-13.34	3.82	03	0.71	-1487.00	5196.00	36700	20230303	-45.94	16660	20231019	19.09	23250	-14.67	20240219	17450	13.70	20240201	36700	-45.94	20230303	16660	19.09	20231019	1.87	N	099750	500	34 억	46650	N	N	0	N	N
29	20240226	130717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19860	-60	5	-0.30	695321210	34847	12.69	20250	20350	19720	25850	13950	19920	19953.55	0.68	-12146	22240	21080	20240	19080	18240	21660	19660	34	5930	500	13540	10	1	6834776	1357	-13.36	3.82	03	0.51	-1487.00	5196.00	36700	20230303	-45.89	16660	20231019	19.21	23250	-14.58	20240219	17450	13.81	20240201	36700	-45.89	20230303	16660	19.21	20231019	1.87	N	099750	500	34 억	46650	N	N	0	N	N
30	20240226	120715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19940	20	2	0.10	679396480	34045	12.39	20250	20350	19720	25850	13950	19920	19955.84	0.68	-11976	22240	21080	20240	19080	18240	21660	19660	34	5930	500	13540	10	1	6834776	1363	-13.41	3.84	03	0.50	-1487.00	5196.00	36700	20230303	-45.67	16660	20231019	19.69	23250	-14.24	20240219	17450	14.27	20240201	36700	-45.67	20230303	16660	19.69	20231019	1.87	N	099750	500	34 억	46650	N	N	0	N	N
31	20240226	110714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19820	-100	5	-0.50	551529570	27611	10.05	20250	20350	19720	25850	13950	19920	19974.99	0.68	-11314	22240	21080	20240	19080	18240	21660	19660	34	5930	500	13540	10	1	6834776	1355	-13.33	3.81	03	0.40	-1487.00	5196.00	36700	20230303	-45.99	16660	20231019	18.97	23250	-14.75	20240219	17450	13.58	20240201	36700	-45.99	20230303	16660	18.97	20231019	1.87	N	099750	500	34 억	46650	N	N	0	N	N
32	20240226	100713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19840	-80	5	-0.40	403177770	20148	7.33	20250	20350	19720	25850	13950	19920	20010.81	0.68	-8006	22240	21080	20240	19080	18240	21660	19660	34	5930	500	13540	10	1	6834776	1356	-13.34	3.82	03	0.29	-1487.00	5196.00	36700	20230303	-45.94	16660	20231019	19.09	23250	-14.67	20240219	17450	13.70	20240201	36700	-45.94	20230303	16660	19.09	20231019	1.87	N	099750	500	34 억	46650	N	N	0	N	N
33	20240226	090712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20050	130	2	0.65	125147550	6206	2.26	20250	20350	20050	25850	13950	19920	20165.57	0.68	-852	22240	21080	20240	19080	18240	21660	19660	34	5930	500	13540	50	1	6834776	1370	-13.48	3.86	03	0.09	-1487.00	5196.00	36700	20230303	-45.37	16660	20231019	20.35	23250	-13.76	20240219	17450	14.90	20240201	36700	-45.37	20230303	16660	20.35	20231019	1.87	N	099750	500	34 억	46650	N	N	0	N	N
34	20240223	160713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19920	240	2	1.22	5566763790	272981	414.05	19460	21400	19400	25550	13780	19680	20394.24	0.74	-1781	20660	20170	19910	19420	19160	20040	19290	34	5870	500	13380	10	1	6834776	1361	-13.40	3.83	03	3.99	-1487.00	5196.00	36700	20230303	-45.72	16660	20231019	19.57	23250	-14.32	20240219	17450	14.15	20240201	36700	-45.72	20230303	16660	19.57	20231019	1.91	N	099750	500	34 억	50252	N	N	0	N	N
35	20240223	150709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19990	310	2	1.58	5454575360	267365	405.53	19460	21400	19400	25550	13780	19680	20402.72	0.74	-2179	20660	20170	19910	19420	19160	20040	19290	34	5870	500	13380	10	1	6834776	1366	-13.44	3.85	03	3.91	-1487.00	5196.00	36700	20230303	-45.53	16660	20231019	19.99	23250	-14.02	20240219	17450	14.56	20240201	36700	-45.53	20230303	16660	19.99	20231019	1.91	N	099750	500	34 억	50252	N	N	0	N	N
36	20240223	140710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20550	870	2	4.42	4398137310	214847	325.88	19460	21400	19400	25550	13780	19680	20473.05	0.74	-18052	20660	20170	19910	19420	19160	20040	19290	34	5870	500	13380	50	1	6834776	1405	-13.82	3.95	03	3.14	-1487.00	5196.00	36700	20230303	-44.01	16660	20231019	23.35	23250	-11.61	20240219	17450	17.77	20240201	36700	-44.01	20230303	16660	23.35	20231019	1.91	N	099750	500	34 억	50252	N	N	0	N	N
37	20240223	130707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19810	130	2	0.66	1154610520	57957	87.91	19460	20450	19400	25550	13780	19680	19924.16	0.74	3014	20660	20170	19910	19420	19160	20040	19290	34	5870	500	13380	10	1	6834776	1354	-13.32	3.81	03	0.85	-1487.00	5196.00	36700	20230303	-46.02	16660	20231019	18.91	23250	-14.80	20240219	17450	13.52	20240201	36700	-46.02	20230303	16660	18.91	20231019	1.91	N	099750	500	34 억	50252	N	N	0	N	N
38	20240223	120709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20000	320	2	1.63	1043358430	52345	79.40	19460	20450	19400	25550	13780	19680	19935.02	0.74	3688	20660	20170	19910	19420	19160	20040	19290	34	5870	500	13380	50	1	6834776	1367	-13.45	3.85	03	0.77	-1487.00	5196.00	36700	20230303	-45.50	16660	20231019	20.05	23250	-13.98	20240219	17450	14.61	20240201	36700	-45.50	20230303	16660	20.05	20231019	1.91	N	099750	500	34 억	50252	N	N	0	N	N
39	20240223	110703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20050	370	2	1.88	457230410	23203	35.19	19460	20050	19400	25550	13780	19680	19706.28	0.74	3818	20660	20170	19910	19420	19160	20040	19290	34	5870	500	13380	50	1	6834776	1370	-13.48	3.86	03	0.34	-1487.00	5196.00	36700	20230303	-45.37	16660	20231019	20.35	23250	-13.76	20240219	17450	14.90	20240201	36700	-45.37	20230303	16660	20.35	20231019	1.91	N	099750	500	34 억	50252	N	N	0	N	N
40	20240223	100704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19850	170	2	0.86	253067360	12908	19.58	19460	19850	19400	25550	13780	19680	19602.15	0.74	1841	20660	20170	19910	19420	19160	20040	19290	34	5870	500	13380	10	1	6834776	1357	-13.35	3.82	03	0.19	-1487.00	5196.00	36700	20230303	-45.91	16660	20231019	19.15	23250	-14.62	20240219	17450	13.75	20240201	36700	-45.91	20230303	16660	19.15	20231019	1.91	N	099750	500	34 억	50252	N	N	0	N	N
41	20240223	090706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19680	0	3	0.00	86549010	4430	6.72	19460	19680	19400	25550	13780	19680	19516.76	0.74	-163	20660	20170	19910	19420	19160	20040	19290	34	5870	500	13380	10	1	6834776	1345	-13.23	3.79	03	0.06	-1487.00	5196.00	36700	20230303	-46.38	16660	20231019	18.13	23250	-15.35	20240219	17450	12.78	20240201	36700	-46.38	20230303	16660	18.13	20231019	1.91	N	099750	500	34 억	50252	N	N	0	N	N
42	20240222	160658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19680	-220	5	-1.11	1308336050	65730	103.39	20250	20400	19650	25850	13930	19900	19904.79	0.84	-6992	20973	20436	20063	19526	19153	20250	19340	34	5950	500	13530	10	1	6834776	1345	-13.23	3.79	03	0.96	-1487.00	5196.00	36700	20230303	-46.38	16660	20231019	18.13	23250	-15.35	20240219	17450	12.78	20240201	36700	-46.38	20230303	16660	18.13	20231019	2.09	N	099750	500	34 억	57242	N	N	0	N	N
43	20240222	150707	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19690	-210	5	-1.06	1244873930	62506	98.32	20250	20400	19650	25850	13930	19900	19916.07	0.84	-7239	20973	20436	20063	19526	19153	20250	19340	34	5950	500	13530	10	1	6834776	1346	-13.24	3.79	03	0.91	-1487.00	5196.00	36700	20230303	-46.35	16660	20231019	18.19	23250	-15.31	20240219	17450	12.84	20240201	36700	-46.35	20230303	16660	18.19	20231019	2.09	N	099750	500	34 억	57242	N	N	0	N	N
44	20240222	140702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19770	-130	5	-0.65	1119470170	56155	88.33	20250	20400	19650	25850	13930	19900	19935.36	0.84	-7976	20973	20436	20063	19526	19153	20250	19340	34	5950	500	13530	10	1	6834776	1351	-13.30	3.80	03	0.82	-1487.00	5196.00	36700	20230303	-46.13	16660	20231019	18.67	23250	-14.97	20240219	17450	13.30	20240201	36700	-46.13	20230303	16660	18.67	20231019	2.09	N	099750	500	34 억	57242	N	N	0	N	N
45	20240222	130652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19670	-230	5	-1.16	835487970	41932	65.96	20250	20400	19650	25850	13930	19900	19924.83	0.84	-7221	20973	20436	20063	19526	19153	20250	19340	34	5950	500	13530	10	1	6834776	1344	-13.23	3.79	03	0.61	-1487.00	5196.00	36700	20230303	-46.40	16660	20231019	18.07	23250	-15.40	20240219	17450	12.72	20240201	36700	-46.40	20230303	16660	18.07	20231019	2.09	N	099750	500	34 억	57242	N	N	0	N	N
46	20240222	120702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19800	-100	5	-0.50	686770010	34403	54.11	20250	20400	19700	25850	13930	19900	19962.50	0.84	-2162	20973	20436	20063	19526	19153	20250	19340	34	5950	500	13530	10	1	6834776	1353	-13.32	3.81	03	0.50	-1487.00	5196.00	36700	20230303	-46.05	16660	20231019	18.85	23250	-14.84	20240219	17450	13.47	20240201	36700	-46.05	20230303	16660	18.85	20231019	2.09	N	099750	500	34 억	57242	N	N	0	N	N
47	20240222	110659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19970	70	2	0.35	554748310	27745	43.64	20250	20400	19800	25850	13930	19900	19994.53	0.84	-1684	20973	20436	20063	19526	19153	20250	19340	34	5950	500	13530	10	1	6834776	1365	-13.43	3.84	03	0.41	-1487.00	5196.00	36700	20230303	-45.59	16660	20231019	19.87	23250	-14.11	20240219	17450	14.44	20240201	36700	-45.59	20230303	16660	19.87	20231019	2.09	N	099750	500	34 억	57242	N	N	0	N	N
48	20240222	100651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19970	70	2	0.35	264240160	13203	20.77	20250	20400	19800	25850	13930	19900	20013.65	0.84	-2719	20973	20436	20063	19526	19153	20250	19340	34	5950	500	13530	10	1	6834776	1365	-13.43	3.84	03	0.19	-1487.00	5196.00	36700	20230303	-45.59	16660	20231019	19.87	23250	-14.11	20240219	17450	14.44	20240201	36700	-45.59	20230303	16660	19.87	20231019	2.09	N	099750	500	34 억	57242	N	N	0	N	N
49	20240222	090705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	250	2	1.26	99652420	4947	7.78	20250	20400	19940	25850	13930	19900	20144.01	0.84	-1430	20973	20436	20063	19526	19153	20250	19340	34	5950	500	13530	50	1	6834776	1377	-13.55	3.88	03	0.07	-1487.00	5196.00	36700	20230303	-45.10	16660	20231019	20.95	23250	-13.33	20240219	17450	15.47	20240201	36700	-45.10	20230303	16660	20.95	20231019	2.09	N	099750	500	34 억	57242	N	N	0	N	N
50	20240221	160658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19900	-100	5	-0.50	1246425290	62157	46.71	20050	20600	19690	26000	14000	20000	20053.24	0.85	-1019	21493	20746	20353	19606	19213	20550	19410	34	6000	500	13600	10	1	6834776	1360	-13.38	3.83	03	0.91	-1487.00	5196.00	36700	20230303	-45.78	16660	20231019	19.45	23250	-14.41	20240219	17450	14.04	20240201	36700	-45.78	20230303	16660	19.45	20231019	1.47	N	099750	500	34 억	58211	N	N	0	N	N
51	20240221	150652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20050	50	2	0.25	1153222060	57487	43.20	20050	20600	19690	26000	14000	20000	20060.58	0.85	-947	21493	20746	20353	19606	19213	20550	19410	34	6000	500	13600	50	1	6834776	1370	-13.48	3.86	03	0.84	-1487.00	5196.00	36700	20230303	-45.37	16660	20231019	20.35	23250	-13.76	20240219	17450	14.90	20240201	36700	-45.37	20230303	16660	20.35	20231019	1.47	N	099750	500	34 억	58211	N	N	0	N	N
52	20240221	140653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20050	50	2	0.25	997461070	49687	37.34	20050	20600	19690	26000	14000	20000	20074.91	0.85	-3508	21493	20746	20353	19606	19213	20550	19410	34	6000	500	13600	50	1	6834776	1370	-13.48	3.86	03	0.73	-1487.00	5196.00	36700	20230303	-45.37	16660	20231019	20.35	23250	-13.76	20240219	17450	14.90	20240201	36700	-45.37	20230303	16660	20.35	20231019	1.47	N	099750	500	34 억	58211	N	N	0	N	N
53	20240221	130654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19900	-100	5	-0.50	880553690	43818	32.93	20050	20600	19690	26000	14000	20000	20095.73	0.85	-3668	21493	20746	20353	19606	19213	20550	19410	34	6000	500	13600	10	1	6834776	1360	-13.38	3.83	03	0.64	-1487.00	5196.00	36700	20230303	-45.78	16660	20231019	19.45	23250	-14.41	20240219	17450	14.04	20240201	36700	-45.78	20230303	16660	19.45	20231019	1.47	N	099750	500	34 억	58211	N	N	0	N	N
54	20240221	120653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20100	100	2	0.50	758957940	37719	28.35	20050	20600	19690	26000	14000	20000	20121.40	0.85	-1796	21493	20746	20353	19606	19213	20550	19410	34	6000	500	13600	50	1	6834776	1374	-13.52	3.87	03	0.55	-1487.00	5196.00	36700	20230303	-45.23	16660	20231019	20.65	23250	-13.55	20240219	17450	15.19	20240201	36700	-45.23	20230303	16660	20.65	20231019	1.47	N	099750	500	34 억	58211	N	N	0	N	N
55	20240221	110659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20050	50	2	0.25	713557790	35456	26.64	20050	20600	19690	26000	14000	20000	20125.20	0.85	-1037	21493	20746	20353	19606	19213	20550	19410	34	6000	500	13600	50	1	6834776	1370	-13.48	3.86	03	0.52	-1487.00	5196.00	36700	20230303	-45.37	16660	20231019	20.35	23250	-13.76	20240219	17450	14.90	20240201	36700	-45.37	20230303	16660	20.35	20231019	1.47	N	099750	500	34 억	58211	N	N	0	N	N
56	20240221	100651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19870	-130	5	-0.65	623652380	30957	23.26	20050	20600	19690	26000	14000	20000	20145.81	0.85	-1061	21493	20746	20353	19606	19213	20550	19410	34	6000	500	13600	10	1	6834776	1358	-13.36	3.82	03	0.45	-1487.00	5196.00	36700	20230303	-45.86	16660	20231019	19.27	23250	-14.54	20240219	17450	13.87	20240201	36700	-45.86	20230303	16660	19.27	20231019	1.47	N	099750	500	34 억	58211	N	N	0	N	N
57	20240221	090651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20350	350	2	1.75	148478000	7373	5.54	20050	20550	20050	26000	14000	20000	20138.26	0.85	-885	21493	20746	20353	19606	19213	20550	19410	34	6000	500	13600	50	1	6834776	1391	-13.69	3.92	03	0.11	-1487.00	5196.00	36700	20230303	-44.55	16660	20231019	22.15	23250	-12.47	20240219	17450	16.62	20240201	36700	-44.55	20230303	16660	22.15	20231019	1.47	N	099750	500	34 억	58211	N	N	0	N	N
58	20240220	160645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20000	-950	5	-4.53	2688481980	132537	18.41	20950	21100	19960	27200	14700	20950	20283.57	0.50	22799	24736	22842	21356	19462	17976	22100	18720	34	6250	500	14240	50	1	6834776	1367	-13.45	3.85	03	1.94	-1487.00	5196.00	36700	20230303	-45.50	16660	20231019	20.05	23250	-13.98	20240219	17450	14.61	20240201	36700	-45.50	20230303	16660	20.05	20231019	1.52	N	099750	500	34 억	34295	N	N	0	N	N
59	20240220	150649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	-800	5	-3.82	2557654110	126005	17.50	20950	21100	19960	27200	14700	20950	20296.78	0.50	20841	24736	22842	21356	19462	17976	22100	18720	34	6250	500	14240	50	1	6834776	1377	-13.55	3.88	03	1.84	-1487.00	5196.00	36700	20230303	-45.10	16660	20231019	20.95	23250	-13.33	20240219	17450	15.47	20240201	36700	-45.10	20230303	16660	20.95	20231019	1.52	N	099750	500	34 억	34295	N	N	0	N	N
60	20240220	140647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20050	-900	5	-4.30	2199500240	108142	15.02	20950	21100	19980	27200	14700	20950	20337.63	0.50	18886	24736	22842	21356	19462	17976	22100	18720	34	6250	500	14240	50	1	6834776	1370	-13.48	3.86	03	1.58	-1487.00	5196.00	36700	20230303	-45.37	16660	20231019	20.35	23250	-13.76	20240219	17450	14.90	20240201	36700	-45.37	20230303	16660	20.35	20231019	1.52	N	099750	500	34 억	34295	N	N	0	N	N
61	20240220	130649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20200	-750	5	-3.58	2032887490	99875	13.87	20950	21100	19980	27200	14700	20950	20352.87	0.50	21298	24736	22842	21356	19462	17976	22100	18720	34	6250	500	14240	50	1	6834776	1381	-13.58	3.89	03	1.46	-1487.00	5196.00	36700	20230303	-44.96	16660	20231019	21.25	23250	-13.12	20240219	17450	15.76	20240201	36700	-44.96	20230303	16660	21.25	20231019	1.52	N	099750	500	34 억	34295	N	N	0	N	N
62	20240220	120643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20300	-650	5	-3.10	1967088340	96611	13.42	20950	21100	19980	27200	14700	20950	20359.44	0.50	21150	24736	22842	21356	19462	17976	22100	18720	34	6250	500	14240	50	1	6834776	1387	-13.65	3.91	03	1.41	-1487.00	5196.00	36700	20230303	-44.69	16660	20231019	21.85	23250	-12.69	20240219	17450	16.33	20240201	36700	-44.69	20230303	16660	21.85	20231019	1.52	N	099750	500	34 억	34295	N	N	0	N	N
63	20240220	110645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20300	-650	5	-3.10	1769577190	86812	12.06	20950	21100	19980	27200	14700	20950	20382.43	0.50	19387	24736	22842	21356	19462	17976	22100	18720	34	6250	500	14240	50	1	6834776	1387	-13.65	3.91	03	1.27	-1487.00	5196.00	36700	20230303	-44.69	16660	20231019	21.85	23250	-12.69	20240219	17450	16.33	20240201	36700	-44.69	20230303	16660	21.85	20231019	1.52	N	099750	500	34 억	34295	N	N	0	N	N
64	20240220	100637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20200	-750	5	-3.58	1494930990	73306	10.18	20950	21100	19980	27200	14700	20950	20391.18	0.50	17356	24736	22842	21356	19462	17976	22100	18720	34	6250	500	14240	50	1	6834776	1381	-13.58	3.89	03	1.07	-1487.00	5196.00	36700	20230303	-44.96	16660	20231019	21.25	23250	-13.12	20240219	17450	15.76	20240201	36700	-44.96	20230303	16660	21.25	20231019	1.52	N	099750	500	34 억	34295	N	N	0	N	N
65	20240220	090652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21000	50	2	0.24	426407250	20598	2.86	20950	21000	20500	27200	14700	20950	20698.44	0.50	5471	24736	22842	21356	19462	17976	22100	18720	34	6250	500	14240	50	1	6834776	1435	-14.12	4.04	03	0.30	-1487.00	5196.00	36700	20230303	-42.78	16660	20231019	26.05	23250	-9.68	20240219	17450	20.34	20240201	36700	-42.78	20230303	16660	26.05	20231019	1.52	N	099750	500	34 억	34295	N	N	0	N	N
66	20240219	160646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20950	400	2	1.95	15437695370	716383	165.25	21300	23250	19870	26700	14400	20550	21550.79	0.97	-40872	23010	21780	20170	18940	17330	22395	19555	34	6150	500	13970	50	1	6834776	1432	-14.09	4.03	03	10.48	-1487.00	5196.00	36700	20230303	-42.92	16660	20231019	25.75	23250	-9.89	20240219	17450	20.06	20240201	36700	-42.92	20230303	16660	25.75	20231019	1.57	N	099750	500	34 억	66175	N	N	3	N	N
67	20240219	150652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20800	250	2	1.22	15147143820	702415	162.03	21300	23250	19870	26700	14400	20550	21565.03	0.97	-41091	23010	21780	20170	18940	17330	22395	19555	34	6150	500	13970	50	1	6834776	1422	-13.99	4.00	03	10.28	-1487.00	5196.00	36700	20230303	-43.32	16660	20231019	24.85	23250	-10.54	20240219	17450	19.20	20240201	36700	-43.32	20230303	16660	24.85	20231019	1.57	N	099750	500	34 억	66175	N	N	3	N	N
68	20240219	140650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20350	-200	5	-0.97	14533969620	672904	155.22	21300	23250	19870	26700	14400	20550	21599.58	0.97	-41889	23010	21780	20170	18940	17330	22395	19555	34	6150	500	13970	50	1	6834776	1391	-13.69	3.92	03	9.85	-1487.00	5196.00	36700	20230303	-44.55	16660	20231019	22.15	23250	-12.47	20240219	17450	16.62	20240201	36700	-44.55	20230303	16660	22.15	20231019	1.57	N	099750	500	34 억	66175	N	N	3	N	N
69	20240219	130651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21150	600	2	2.92	13776132370	636327	146.79	21300	23250	19870	26700	14400	20550	21650.24	0.97	-47340	23010	21780	20170	18940	17330	22395	19555	34	6150	500	13970	50	1	6834776	1446	-14.22	4.07	03	9.31	-1487.00	5196.00	36700	20230303	-42.37	16660	20231019	26.95	23250	-9.03	20240219	17450	21.20	20240201	36700	-42.37	20230303	16660	26.95	20231019	1.57	N	099750	500	34 억	66175	N	N	3	N	N
70	20240219	120649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21450	900	2	4.38	12928163270	596027	137.49	21300	23250	19870	26700	14400	20550	21691.43	0.97	-49632	23010	21780	20170	18940	17330	22395	19555	34	6150	500	13970	50	1	6834776	1466	-14.43	4.13	03	8.72	-1487.00	5196.00	36700	20230303	-41.55	16660	20231019	28.75	23250	-7.74	20240219	17450	22.92	20240201	36700	-41.55	20230303	16660	28.75	20231019	1.57	N	099750	500	34 억	66175	N	N	3	N	N
71	20240219	110647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21200	650	2	3.16	4734301070	226298	52.20	21300	21750	19870	26700	14400	20550	20921.39	0.97	-37784	23010	21780	20170	18940	17330	22395	19555	34	6150	500	13970	50	1	6834776	1449	-14.26	4.08	03	3.31	-1487.00	5196.00	36700	20230303	-42.23	16660	20231019	27.25	21750	-2.53	20240219	17450	21.49	20240201	36700	-42.23	20230303	16660	27.25	20231019	1.57	N	099750	500	34 억	66175	N	N	3	N	N
72	20240219	100643	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	-400	5	-1.95	2877821250	137852	31.80	21300	21750	20050	26700	14400	20550	20877.24	0.97	-32838	23010	21780	20170	18940	17330	22395	19555	34	6150	500	13970	50	1	6834776	1377	-13.55	3.88	03	2.02	-1487.00	5196.00	36700	20230303	-45.10	16660	20231019	20.95	21750	-7.36	20240219	17450	15.47	20240201	36700	-45.10	20230303	16660	20.95	20231019	1.57	N	099750	500	34 억	66175	N	N	3	N	N
73	20240219	090644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21050	500	2	2.43	1270476550	59766	13.79	21300	21750	20900	26700	14400	20550	21262.92	0.97	-19949	23010	21780	20170	18940	17330	22395	19555	34	6150	500	13970	50	1	6834776	1439	-14.16	4.05	03	0.87	-1487.00	5196.00	36700	20230303	-42.64	16660	20231019	26.35	21750	-3.22	20240219	17450	20.63	20240201	36700	-42.64	20230303	16660	26.35	20231019	1.57	N	099750	500	34 억	66175	N	N	3	N	N
74	20240216	160640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20550	1990	2	10.72	8661144670	426727	2908.25	18780	21400	18560	24100	13000	18560	20295.41	0.47	42849	18820	18690	18520	18390	18220	18755	18455	34	5540	500	12620	50	1	6834776	1405	-13.82	3.95	03	6.24	-1487.00	5196.00	36700	20230303	-44.01	16660	20231019	23.35	21400	-3.97	20240216	17450	17.77	20240201	36700	-44.01	20230303	16660	23.35	20231019	1.56	N	099750	500	34 억	32181	N	N	3	N	N
75	20240216	150646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20300	1740	2	9.38	8392761670	413596	2818.76	18780	21400	18560	24100	13000	18560	20292.17	0.47	42538	18820	18690	18520	18390	18220	18755	18455	34	5540	500	12620	50	1	6834776	1387	-13.65	3.91	03	6.05	-1487.00	5196.00	36700	20230303	-44.69	16660	20231019	21.85	21400	-5.14	20240216	17450	16.33	20240201	36700	-44.69	20230303	16660	21.85	20231019	1.56	N	099750	500	34 억	32181	N	N	0	N	N
76	20240216	140649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20100	1540	2	8.30	8036026730	395889	2698.08	18780	21400	18560	24100	13000	18560	20298.69	0.47	37805	18820	18690	18520	18390	18220	18755	18455	34	5540	500	12620	50	1	6834776	1374	-13.52	3.87	03	5.79	-1487.00	5196.00	36700	20230303	-45.23	16660	20231019	20.65	21400	-6.07	20240216	17450	15.19	20240201	36700	-45.23	20230303	16660	20.65	20231019	1.56	N	099750	500	34 억	32181	N	N	0	N	N
77	20240216	130641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19950	1390	2	7.49	7841749480	386173	2631.86	18780	21400	18560	24100	13000	18560	20306.31	0.47	36776	18820	18690	18520	18390	18220	18755	18455	34	5540	500	12620	10	1	6834776	1364	-13.42	3.84	03	5.65	-1487.00	5196.00	36700	20230303	-45.64	16660	20231019	19.75	21400	-6.78	20240216	17450	14.33	20240201	36700	-45.64	20230303	16660	19.75	20231019	1.56	N	099750	500	34 억	32181	N	N	0	N	N
78	20240216	120644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	1590	2	8.57	7329132430	360487	2456.80	18780	21400	18560	24100	13000	18560	20331.20	0.47	32027	18820	18690	18520	18390	18220	18755	18455	34	5540	500	12620	50	1	6834776	1377	-13.55	3.88	03	5.27	-1487.00	5196.00	36700	20230303	-45.10	16660	20231019	20.95	21400	-5.84	20240216	17450	15.47	20240201	36700	-45.10	20230303	16660	20.95	20231019	1.56	N	099750	500	34 억	32181	N	N	0	N	N
79	20240216	110652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20750	2190	2	11.80	5810114830	286405	1951.92	18780	21400	18560	24100	13000	18560	20286.36	0.47	12839	18820	18690	18520	18390	18220	18755	18455	34	5540	500	12620	50	1	6834776	1418	-13.95	3.99	03	4.19	-1487.00	5196.00	36700	20230303	-43.46	16660	20231019	24.55	21400	-3.04	20240216	17450	18.91	20240201	36700	-43.46	20230303	16660	24.55	20231019	1.56	N	099750	500	34 억	32181	N	N	0	N	N
80	20240216	100645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19260	700	2	3.77	1000011560	51859	353.43	18780	19630	18560	24100	13000	18560	19283.28	0.47	7668	18820	18690	18520	18390	18220	18755	18455	34	5540	500	12620	10	1	6834776	1316	-12.95	3.71	03	0.76	-1487.00	5196.00	36700	20230303	-47.52	16660	20231019	15.61	19730	-2.38	20240111	17450	10.37	20240201	36700	-47.52	20230303	16660	15.61	20231019	1.56	N	099750	500	34 억	32181	N	N	0	N	N
81	20240216	090637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18900	340	2	1.83	53174830	2824	19.25	18780	18940	18560	24100	13000	18560	18829.61	0.47	794	18820	18690	18520	18390	18220	18755	18455	34	5540	500	12620	10	1	6834776	1292	-12.71	3.64	03	0.04	-1487.00	5196.00	36700	20230303	-48.50	16660	20231019	13.45	19730	-4.21	20240111	17450	8.31	20240201	36700	-48.50	20230303	16660	13.45	20231019	1.56	N	099750	500	34 억	32181	N	N	0	N	N
82	20240215	160639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18560	10	2	0.05	271622820	14673	45.76	18500	18650	18350	24100	12990	18550	18511.73	0.44	2254	19110	18830	18330	18050	17550	18970	18190	34	5550	500	12610	10	1	6834776	1269	-12.48	3.57	03	0.21	-1487.00	5196.00	36700	20230303	-49.43	16660	20231019	11.40	19730	-5.93	20240111	17450	6.36	20240201	36700	-49.43	20230303	16660	11.40	20231019	1.56	N	099750	500	34 억	29917	N	N	1	N	N
83	20240215	150644	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18560	10	2	0.05	256805850	13873	43.27	18500	18650	18350	24100	12990	18550	18511.20	0.44	2392	19110	18830	18330	18050	17550	18970	18190	34	5550	500	12610	10	1	6834776	1269	-12.48	3.57	03	0.20	-1487.00	5196.00	36700	20230303	-49.43	16660	20231019	11.40	19730	-5.93	20240111	17450	6.36	20240201	36700	-49.43	20230303	16660	11.40	20231019	1.56	N	099750	500	34 억	29917	N	N	1	N	N
84	20240215	140640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18540	-10	5	-0.05	228814990	12363	38.56	18500	18650	18350	24100	12990	18550	18508.05	0.44	2212	19110	18830	18330	18050	17550	18970	18190	34	5550	500	12610	10	1	6834776	1267	-12.47	3.57	03	0.18	-1487.00	5196.00	36700	20230303	-49.48	16660	20231019	11.28	19730	-6.03	20240111	17450	6.25	20240201	36700	-49.48	20230303	16660	11.28	20231019	1.56	N	099750	500	34 억	29917	N	N	1	N	N
85	20240215	130633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18600	50	2	0.27	180423950	9756	30.43	18500	18650	18350	24100	12990	18550	18493.64	0.44	1659	19110	18830	18330	18050	17550	18970	18190	34	5550	500	12610	10	1	6834776	1271	-12.51	3.58	03	0.14	-1487.00	5196.00	36700	20230303	-49.32	16660	20231019	11.64	19730	-5.73	20240111	17450	6.59	20240201	36700	-49.32	20230303	16660	11.64	20231019	1.56	N	099750	500	34 억	29917	N	N	1	N	N
86	20240215	120639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18550	0	3	0.00	155096150	8392	26.17	18500	18650	18350	24100	12990	18550	18481.43	0.44	1823	19110	18830	18330	18050	17550	18970	18190	34	5550	500	12610	10	1	6834776	1268	-12.47	3.57	03	0.12	-1487.00	5196.00	36700	20230303	-49.46	16660	20231019	11.34	19730	-5.98	20240111	17450	6.30	20240201	36700	-49.46	20230303	16660	11.34	20231019	1.56	N	099750	500	34 억	29917	N	N	1	N	N
87	20240215	110636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18500	-50	5	-0.27	108471240	5870	18.31	18500	18650	18350	24100	12990	18550	18478.92	0.44	1917	19110	18830	18330	18050	17550	18970	18190	34	5550	500	12610	10	1	6834776	1264	-12.44	3.56	03	0.09	-1487.00	5196.00	36700	20230303	-49.59	16660	20231019	11.04	19730	-6.23	20240111	17450	6.02	20240201	36700	-49.59	20230303	16660	11.04	20231019	1.56	N	099750	500	34 억	29917	N	N	1	N	N
88	20240215	100634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18500	-50	5	-0.27	67581880	3666	11.43	18500	18520	18350	24100	12990	18550	18434.77	0.44	1070	19110	18830	18330	18050	17550	18970	18190	34	5550	500	12610	10	1	6834776	1264	-12.44	3.56	03	0.05	-1487.00	5196.00	36700	20230303	-49.59	16660	20231019	11.04	19730	-6.23	20240111	17450	6.02	20240201	36700	-49.59	20230303	16660	11.04	20231019	1.56	N	099750	500	34 억	29917	N	N	1	N	N
89	20240215	090637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18390	-160	5	-0.86	11961440	647	2.02	18500	18500	18350	24100	12990	18550	18487.54	0.44	-33	19110	18830	18330	18050	17550	18970	18190	34	5550	500	12610	10	1	6834776	1257	-12.37	3.54	03	0.01	-1487.00	5196.00	36700	20230303	-49.89	16660	20231019	10.38	19730	-6.79	20240111	17450	5.39	20240201	36700	-49.89	20230303	16660	10.38	20231019	1.56	N	099750	500	34 억	29917	N	N	1	N	N
90	20240214	160632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18550	450	2	2.49	584281160	32055	204.12	17880	18610	17830	23500	12670	18100	18227.09	0.35	5924	18433	18266	18043	17876	17653	18350	17960	34	5400	500	12300	10	1	6834776	1268	-12.47	3.57	03	0.47	-1487.00	5196.00	36700	20230303	-49.46	16660	20231019	11.34	19730	-5.98	20240111	17450	6.30	20240201	36700	-49.46	20230303	16660	11.34	20231019	1.59	N	099750	500	34 억	23656	N	N	1	N	N
91	20240214	150632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18410	310	2	1.71	441127620	24322	154.88	17880	18470	17830	23500	12670	18100	18136.98	0.35	6113	18433	18266	18043	17876	17653	18350	17960	34	5400	500	12300	10	1	6834776	1258	-12.38	3.54	03	0.36	-1487.00	5196.00	36700	20230303	-49.84	16660	20231019	10.50	19730	-6.69	20240111	17450	5.50	20240201	36700	-49.84	20230303	16660	10.50	20231019	1.59	N	099750	500	34 억	23656	N	N	2	N	N
92	20240214	140631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18370	270	2	1.49	363848750	20107	128.04	17880	18400	17830	23500	12670	18100	18095.63	0.35	5613	18433	18266	18043	17876	17653	18350	17960	34	5400	500	12300	10	1	6834776	1256	-12.35	3.54	03	0.29	-1487.00	5196.00	36700	20230303	-49.95	16660	20231019	10.26	19730	-6.89	20240111	17450	5.27	20240201	36700	-49.95	20230303	16660	10.26	20231019	1.59	N	099750	500	34 억	23656	N	N	2	N	N
93	20240214	130632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18250	150	2	0.83	246627040	13680	87.11	17880	18250	17830	23500	12670	18100	18028.29	0.35	1457	18433	18266	18043	17876	17653	18350	17960	34	5400	500	12300	10	1	6834776	1247	-12.27	3.51	03	0.20	-1487.00	5196.00	36700	20230303	-50.27	16660	20231019	9.54	19730	-7.50	20240111	17450	4.58	20240201	36700	-50.27	20230303	16660	9.54	20231019	1.59	N	099750	500	34 억	23656	N	N	2	N	N
94	20240214	120627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18100	0	3	0.00	217894390	12097	77.03	17880	18130	17830	23500	12670	18100	18012.27	0.35	1130	18433	18266	18043	17876	17653	18350	17960	34	5400	500	12300	10	1	6834776	1237	-12.17	3.48	03	0.18	-1487.00	5196.00	36700	20230303	-50.68	16660	20231019	8.64	19730	-8.26	20240111	17450	3.72	20240201	36700	-50.68	20230303	16660	8.64	20231019	1.59	N	099750	500	34 억	23656	N	N	2	N	N
95	20240214	110633	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18030	-70	5	-0.39	67768790	3786	24.11	17880	18090	17830	23500	12670	18100	17899.84	0.35	495	18433	18266	18043	17876	17653	18350	17960	34	5400	500	12300	10	1	6834776	1232	-12.13	3.47	03	0.06	-1487.00	5196.00	36700	20230303	-50.87	16660	20231019	8.22	19730	-8.62	20240111	17450	3.32	20240201	36700	-50.87	20230303	16660	8.22	20231019	1.59	N	099750	500	34 억	23656	N	N	2	N	N
96	20240214	090623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17870	-230	5	-1.27	2917120	163	1.04	17880	18090	17870	23500	12670	18100	17896.44	0.35	-43	18433	18266	18043	17876	17653	18350	17960	34	5400	500	12300	10	1	6834776	1221	-12.02	3.44	03	0.00	-1487.00	5196.00	36700	20230303	-51.31	16660	20231019	7.26	19730	-9.43	20240111	17450	2.41	20240201	36700	-51.31	20230303	16660	7.26	20231019	1.59	N	099750	500	34 억	23656	N	N	2	N	N
97	20240213	160625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18100	160	2	0.89	282316420	15684	170.02	17940	18210	17820	23300	12560	17940	18000.28	0.29	3460	18400	18170	17980	17750	17560	18075	17655	34	5360	500	12190	10	1	6834776	1237	-12.17	3.48	03	0.23	-1487.00	5196.00	36700	20230303	-50.68	16660	20231019	8.64	19730	-8.26	20240111	17450	3.72	20240201	36700	-50.68	20230303	16660	8.64	20231019	1.55	N	099750	500	34 억	19822	N	N	2	N	N
98	20240213	150623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18040	100	2	0.56	262507530	14586	158.11	17940	18210	17820	23300	12560	17940	17997.23	0.29	3489	18400	18170	17980	17750	17560	18075	17655	34	5360	500	12190	10	1	6834776	1233	-12.13	3.47	03	0.21	-1487.00	5196.00	36700	20230303	-50.84	16660	20231019	8.28	19730	-8.57	20240111	17450	3.38	20240201	36700	-50.84	20230303	16660	8.28	20231019	1.55	N	099750	500	34 억	19822	N	N	0	N	N
99	20240213	140631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17940	0	3	0.00	88617860	4944	53.59	17940	18110	17820	23300	12560	17940	17924.32	0.29	-462	18400	18170	17980	17750	17560	18075	17655	34	5360	500	12190	10	1	6834776	1226	-12.06	3.45	03	0.07	-1487.00	5196.00	36700	20230303	-51.12	16660	20231019	7.68	19730	-9.07	20240111	17450	2.81	20240201	36700	-51.12	20230303	16660	7.68	20231019	1.55	N	099750	500	34 억	19822	N	N	0	N	N
100	20240213	130622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17950	10	2	0.06	70586210	3938	42.69	17940	18110	17820	23300	12560	17940	17924.38	0.29	-458	18400	18170	17980	17750	17560	18075	17655	34	5360	500	12190	10	1	6834776	1227	-12.07	3.45	03	0.06	-1487.00	5196.00	36700	20230303	-51.09	16660	20231019	7.74	19730	-9.02	20240111	17450	2.87	20240201	36700	-51.09	20230303	16660	7.74	20231019	1.55	N	099750	500	34 억	19822	N	N	0	N	N
101	20240213	120631	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17960	20	2	0.11	64124040	3578	38.79	17940	18110	17820	23300	12560	17940	17921.76	0.29	-467	18400	18170	17980	17750	17560	18075	17655	34	5360	500	12190	10	1	6834776	1228	-12.08	3.46	03	0.05	-1487.00	5196.00	36700	20230303	-51.06	16660	20231019	7.80	19730	-8.97	20240111	17450	2.92	20240201	36700	-51.06	20230303	16660	7.80	20231019	1.55	N	099750	500	34 억	19822	N	N	0	N	N
102	20240213	110629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17970	30	2	0.17	57459560	3207	34.76	17940	18110	17820	23300	12560	17940	17916.92	0.29	-467	18400	18170	17980	17750	17560	18075	17655	34	5360	500	12190	10	1	6834776	1228	-12.08	3.46	03	0.05	-1487.00	5196.00	36700	20230303	-51.04	16660	20231019	7.86	19730	-8.92	20240111	17450	2.98	20240201	36700	-51.04	20230303	16660	7.86	20231019	1.55	N	099750	500	34 억	19822	N	N	0	N	N
103	20240213	100526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17980	40	2	0.22	40292540	2247	24.36	17940	18110	17820	23300	12560	17940	17931.70	0.29	-507	18400	18170	17980	17750	17560	18075	17655	34	5360	500	12190	10	1	6834776	1229	-12.09	3.46	03	0.03	-1487.00	5196.00	36700	20230303	-51.01	16660	20231019	7.92	19730	-8.87	20240111	17450	3.04	20240201	36700	-51.01	20230303	16660	7.92	20231019	1.55	N	099750	500	34 억	19822	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History