KissMeData/394280/price/prices-20240201.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20240229	161200	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	32650	-250	5	-0.76	33520219800	1015981	68.07	32200	33900	32050	42750	23050	32900	32994.21	7.37	73006	35633	34266	33383	32016	31133	33825	31575	22	9850	100	23680	50	1	21725410	7093	-23.87	21.42	12	4.68	-1368.00	1524.00	35800	20240223	-8.80	13920	20231101	134.55	35800	-8.80	20240223	19150	70.50	20240201	35800	-8.80	20240223	13920	134.55	20231101	1.21	N	394280	100	21 억	1600712	N	N	3061	N	00	N
3	20240229	151206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	32600	-300	5	-0.91	31978364850	968640	64.90	32200	33900	32050	42750	23050	32900	33013.68	7.37	74618	35633	34266	33383	32016	31133	33825	31575	22	9850	100	23680	50	1	21725410	7082	-23.83	21.39	12	4.46	-1368.00	1524.00	35800	20240223	-8.94	13920	20231101	134.20	35800	-8.94	20240223	19150	70.23	20240201	35800	-8.94	20240223	13920	134.20	20231101	1.21	N	394280	100	21 억	1600712	N	N	3622	N	00	N
4	20240229	141206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	32550	-350	5	-1.06	28392465750	858467	57.52	32200	33900	32050	42750	23050	32900	33073.47	7.37	71249	35633	34266	33383	32016	31133	33825	31575	22	9850	100	23680	50	1	21725410	7072	-23.79	21.36	12	3.95	-1368.00	1524.00	35800	20240223	-9.08	13920	20231101	133.84	35800	-9.08	20240223	19150	69.97	20240201	35800	-9.08	20240223	13920	133.84	20231101	1.21	N	394280	100	21 억	1600712	N	N	3622	N	00	N
5	20240229	131204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	32800	-100	5	-0.30	25025360800	755530	50.62	32200	33900	32050	42750	23050	32900	33122.94	7.37	52503	35633	34266	33383	32016	31133	33825	31575	22	9850	100	23680	50	1	21725410	7126	-23.98	21.52	12	3.48	-1368.00	1524.00	35800	20240223	-8.38	13920	20231101	135.63	35800	-8.38	20240223	19150	71.28	20240201	35800	-8.38	20240223	13920	135.63	20231101	1.21	N	394280	100	21 억	1600712	N	N	3622	N	00	N
6	20240229	121203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	33100	200	2	0.61	21421750650	646252	43.30	32200	33900	32050	42750	23050	32900	33147.70	7.37	65381	35633	34266	33383	32016	31133	33825	31575	22	9850	100	23680	50	1	21725410	7191	-24.20	21.72	12	2.97	-1368.00	1524.00	35800	20240223	-7.54	13920	20231101	137.79	35800	-7.54	20240223	19150	72.85	20240201	35800	-7.54	20240223	13920	137.79	20231101	1.21	N	394280	100	21 억	1600712	N	N	3622	N	00	N
7	20240229	111208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	33600	700	2	2.13	16720458850	506271	33.92	32200	33750	32050	42750	23050	32900	33026.72	7.37	63417	35633	34266	33383	32016	31133	33825	31575	22	9850	100	23680	50	1	21725410	7300	-24.56	22.05	12	2.33	-1368.00	1524.00	35800	20240223	-6.15	13920	20231101	141.38	35800	-6.15	20240223	19150	75.46	20240201	35800	-6.15	20240223	13920	141.38	20231101	1.21	N	394280	100	21 억	1600712	N	N	3622	N	00	N
8	20240229	101209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	33350	450	2	1.37	11951100850	363335	24.34	32200	33600	32050	42750	23050	32900	32892.79	7.37	43778	35633	34266	33383	32016	31133	33825	31575	22	9850	100	23680	50	1	21725410	7245	-24.38	21.88	12	1.67	-1368.00	1524.00	35800	20240223	-6.84	13920	20231101	139.58	35800	-6.84	20240223	19150	74.15	20240201	35800	-6.84	20240223	13920	139.58	20231101	1.21	N	394280	100	21 억	1600712	N	N	3622	N	00	N
9	20240229	091207	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	33200	300	2	0.91	3723144650	113704	7.62	32200	33350	32050	42750	23050	32900	32744.08	7.37	24288	35633	34266	33383	32016	31133	33825	31575	22	9850	100	23680	50	1	21725410	7213	-24.27	21.78	12	0.52	-1368.00	1524.00	35800	20240223	-7.26	13920	20231101	138.51	35800	-7.26	20240223	19150	73.37	20240201	35800	-7.26	20240223	13920	138.51	20231101	1.21	N	394280	100	21 억	1600712	N	N	3622	N	00	N
10	20240228	161056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	32900	-1650	5	-4.78	49415608450	1472812	49.96	33950	34750	32500	44900	24200	34550	33552.07	7.39	-28098	37450	36000	33900	32450	30350	36725	33175	22	10350	100	24870	50	1	21725410	7148	-24.05	21.59	12	6.78	-1368.00	1524.00	35800	20240223	-8.10	13920	20231101	136.35	35800	-8.10	20240223	19150	71.80	20240201	35800	-8.10	20240223	13920	136.35	20231101	1.15	N	394280	100	21 억	1605550	N	N	3498	N	00	N
11	20240228	151054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	32950	-1600	5	-4.63	46304803500	1378242	46.75	33950	34750	32500	44900	24200	34550	33596.72	7.39	-62601	37450	36000	33900	32450	30350	36725	33175	22	10350	100	24870	50	1	21725410	7159	-24.09	21.62	12	6.34	-1368.00	1524.00	35800	20240223	-7.96	13920	20231101	136.71	35800	-7.96	20240223	19150	72.06	20240201	35800	-7.96	20240223	13920	136.71	20231101	1.15	N	394280	100	21 억	1605550	N	N	0	N	00	N
12	20240228	141205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	32950	-1600	5	-4.63	37807087350	1120573	38.01	33950	34750	32700	44900	24200	34550	33738.77	7.39	-60927	37450	36000	33900	32450	30350	36725	33175	22	10350	100	24870	50	1	21725410	7159	-24.09	21.62	12	5.16	-1368.00	1524.00	35800	20240223	-7.96	13920	20231101	136.71	35800	-7.96	20240223	19150	72.06	20240201	35800	-7.96	20240223	13920	136.71	20231101	1.15	N	394280	100	21 억	1605550	N	N	0	N	00	N
13	20240228	131152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	33500	-1050	5	-3.04	29111304400	857164	29.08	33950	34750	33350	44900	24200	34550	33962.07	7.39	-51049	37450	36000	33900	32450	30350	36725	33175	22	10350	100	24870	50	1	21725410	7278	-24.49	21.98	12	3.95	-1368.00	1524.00	35800	20240223	-6.42	13920	20231101	140.66	35800	-6.42	20240223	19150	74.93	20240201	35800	-6.42	20240223	13920	140.66	20231101	1.15	N	394280	100	21 억	1605550	N	N	0	N	00	N
14	20240228	121208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	33850	-700	5	-2.03	24481212700	719467	24.41	33950	34750	33450	44900	24200	34550	34026.58	7.39	-29115	37450	36000	33900	32450	30350	36725	33175	22	10350	100	24870	50	1	21725410	7354	-24.74	22.21	12	3.31	-1368.00	1524.00	35800	20240223	-5.45	13920	20231101	143.18	35800	-5.45	20240223	19150	76.76	20240201	35800	-5.45	20240223	13920	143.18	20231101	1.15	N	394280	100	21 억	1605550	N	N	0	N	00	N
15	20240228	111123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	34100	-450	5	-1.30	21484277550	631440	21.42	33950	34750	33450	44900	24200	34550	34023.92	7.39	-25776	37450	36000	33900	32450	30350	36725	33175	22	10350	100	24870	50	1	21725410	7408	-24.93	22.38	12	2.91	-1368.00	1524.00	35800	20240223	-4.75	13920	20231101	144.97	35800	-4.75	20240223	19150	78.07	20240201	35800	-4.75	20240223	13920	144.97	20231101	1.15	N	394280	100	21 억	1605550	N	N	0	N	00	N
16	20240228	101205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	34000	-550	5	-1.59	16804101150	493483	16.74	33950	34750	33450	44900	24200	34550	34051.63	7.39	-27385	37450	36000	33900	32450	30350	36725	33175	22	10350	100	24870	50	1	21725410	7387	-24.85	22.31	12	2.27	-1368.00	1524.00	35800	20240223	-5.03	13920	20231101	144.25	35800	-5.03	20240223	19150	77.55	20240201	35800	-5.03	20240223	13920	144.25	20231101	1.15	N	394280	100	21 억	1605550	N	N	0	N	00	N
17	20240228	091209	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	33700	-850	5	-2.46	5185053150	153167	5.20	33950	34250	33500	44900	24200	34550	33850.43	7.39	-3071	37450	36000	33900	32450	30350	36725	33175	22	10350	100	24870	50	1	21725410	7321	-24.63	22.11	12	0.71	-1368.00	1524.00	35800	20240223	-5.87	13920	20231101	142.10	35800	-5.87	20240223	19150	75.98	20240201	35800	-5.87	20240223	13920	142.10	20231101	1.15	N	394280	100	21 억	1605550	N	N	0	N	00	N
18	20240227	161203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	34550	1350	2	4.07	98897322600	2922836	209.41	33200	35350	31800	43150	23250	33200	33834.66	7.00	55695	35300	34250	33300	32250	31300	34775	32775	22	9950	100	23900	50	1	21725410	7506	-25.26	22.67	12	13.45	-1368.00	1524.00	35800	20240223	-3.49	13920	20231101	148.20	35800	-3.49	20240223	19150	80.42	20240201	35800	-3.49	20240223	13920	148.20	20231101	1.05	N	394280	100	21 억	1519765	N	N	1392	N	00	N
19	20240227	151204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	34300	1100	2	3.31	94544590900	2796723	200.37	33200	35350	31800	43150	23250	33200	33806.21	7.00	74846	35300	34250	33300	32250	31300	34775	32775	22	9950	100	23900	50	1	21725410	7452	-25.07	22.51	12	12.87	-1368.00	1524.00	35800	20240223	-4.19	13920	20231101	146.41	35800	-4.19	20240223	19150	79.11	20240201	35800	-4.19	20240223	13920	146.41	20231101	1.05	N	394280	100	21 억	1519765	N	N	1392	N	00	N
20	20240227	141201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	34250	1050	2	3.16	82877630050	2454191	175.83	33200	35350	31800	43150	23250	33200	33770.61	7.00	64447	35300	34250	33300	32250	31300	34775	32775	22	9950	100	23900	50	1	21725410	7441	-25.04	22.47	12	11.30	-1368.00	1524.00	35800	20240223	-4.33	13920	20231101	146.05	35800	-4.33	20240223	19150	78.85	20240201	35800	-4.33	20240223	13920	146.05	20231101	1.05	N	394280	100	21 억	1519765	N	N	1392	N	00	N
21	20240227	131123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	33950	750	2	2.26	50174788750	1511111	108.26	33200	34450	31800	43150	23250	33200	33203.92	7.00	123321	35300	34250	33300	32250	31300	34775	32775	22	9950	100	23900	50	1	21725410	7376	-24.82	22.28	12	6.96	-1368.00	1524.00	35800	20240223	-5.17	13920	20231101	143.89	35800	-5.17	20240223	19150	77.28	20240201	35800	-5.17	20240223	13920	143.89	20231101	1.05	N	394280	100	21 억	1519765	N	N	1392	N	00	N
22	20240227	121203	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	33550	350	2	1.05	44521643850	1343574	96.26	33200	34450	31800	43150	23250	33200	33136.57	7.00	120642	35300	34250	33300	32250	31300	34775	32775	22	9950	100	23900	50	1	21725410	7289	-24.52	22.01	12	6.18	-1368.00	1524.00	35800	20240223	-6.28	13920	20231101	141.02	35800	-6.28	20240223	19150	75.20	20240201	35800	-6.28	20240223	13920	141.02	20231101	1.05	N	394280	100	21 억	1519765	N	N	1392	N	00	N
23	20240227	111205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	33450	250	2	0.75	38973376400	1178563	84.44	33200	34450	31800	43150	23250	33200	33068.18	7.00	96091	35300	34250	33300	32250	31300	34775	32775	22	9950	100	23900	50	1	21725410	7267	-24.45	21.95	12	5.42	-1368.00	1524.00	35800	20240223	-6.56	13920	20231101	140.30	35800	-6.56	20240223	19150	74.67	20240201	35800	-6.56	20240223	13920	140.30	20231101	1.05	N	394280	100	21 억	1519765	N	N	1392	N	00	N
24	20240227	101159	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	32500	-700	5	-2.11	18160536650	560460	40.15	33200	33800	31800	43150	23250	33200	32398.14	7.00	77052	35300	34250	33300	32250	31300	34775	32775	22	9950	100	23900	50	1	21725410	7061	-23.76	21.33	12	2.58	-1368.00	1524.00	35800	20240223	-9.22	13920	20231101	133.48	35800	-9.22	20240223	19150	69.71	20240201	35800	-9.22	20240223	13920	133.48	20231101	1.05	N	394280	100	21 억	1519765	N	N	1392	N	00	N
25	20240227	091204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	32650	-550	5	-1.66	4355706750	132381	9.48	33200	33800	32450	43150	23250	33200	32895.13	7.00	2552	35300	34250	33300	32250	31300	34775	32775	22	9950	100	23900	50	1	21725410	7093	-23.87	21.42	12	0.61	-1368.00	1524.00	35800	20240223	-8.80	13920	20231101	134.55	35800	-8.80	20240223	19150	70.50	20240201	35800	-8.80	20240223	13920	134.55	20231101	1.05	N	394280	100	21 억	1519765	N	N	1392	N	00	N
26	20240226	161158	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	33200	-100	5	-0.30	46247513150	1384460	43.89	32600	34350	32350	43250	23350	33300	33405.71	6.49	109046	37200	35250	33850	31900	30500	34550	31200	22	9950	100	23970	50	1	21725410	7213	-24.27	21.78	12	6.37	-1368.00	1524.00	35800	20240223	-7.26	13920	20231101	138.51	35800	-7.26	20240223	19150	73.37	20240201	35800	-7.26	20240223	13920	138.51	20231101	0.59	N	394280	100	21 억	1409292	N	N	1392	N	00	N
27	20240226	151150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	33000	-300	5	-0.90	44929669750	1344671	42.63	32600	34350	32350	43250	23350	33300	33413.16	6.49	99741	37200	35250	33850	31900	30500	34550	31200	22	9950	100	23970	50	1	21725410	7169	-24.12	21.65	12	6.19	-1368.00	1524.00	35800	20240223	-7.82	13920	20231101	137.07	35800	-7.82	20240223	19150	72.32	20240201	35800	-7.82	20240223	13920	137.07	20231101	0.59	N	394280	100	21 억	1409292	N	N	11802	N	00	N
28	20240226	141156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	33100	-200	5	-0.60	39297493600	1174624	37.24	32600	34350	32350	43250	23350	33300	33455.43	6.49	88981	37200	35250	33850	31900	30500	34550	31200	22	9950	100	23970	50	1	21725410	7191	-24.20	21.72	12	5.41	-1368.00	1524.00	35800	20240223	-7.54	13920	20231101	137.79	35800	-7.54	20240223	19150	72.85	20240201	35800	-7.54	20240223	13920	137.79	20231101	0.59	N	394280	100	21 억	1409292	N	N	11802	N	00	N
29	20240226	131147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	33600	300	2	0.90	35260931300	1053343	33.39	32600	34350	32350	43250	23350	33300	33475.32	6.49	100065	37200	35250	33850	31900	30500	34550	31200	22	9950	100	23970	50	1	21725410	7300	-24.56	22.05	12	4.85	-1368.00	1524.00	35800	20240223	-6.15	13920	20231101	141.38	35800	-6.15	20240223	19150	75.46	20240201	35800	-6.15	20240223	13920	141.38	20231101	0.59	N	394280	100	21 억	1409292	N	N	11802	N	00	N
30	20240226	121149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	33400	100	2	0.30	32746838350	978146	31.01	32600	34350	32350	43250	23350	33300	33478.55	6.49	89951	37200	35250	33850	31900	30500	34550	31200	22	9950	100	23970	50	1	21725410	7256	-24.42	21.92	12	4.50	-1368.00	1524.00	35800	20240223	-6.70	13920	20231101	139.94	35800	-6.70	20240223	19150	74.41	20240201	35800	-6.70	20240223	13920	139.94	20231101	0.59	N	394280	100	21 억	1409292	N	N	11802	N	00	N
31	20240226	111146	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	33400	100	2	0.30	28524574750	851988	27.01	32600	34350	32350	43250	23350	33300	33480.10	6.49	89499	37200	35250	33850	31900	30500	34550	31200	22	9950	100	23970	50	1	21725410	7256	-24.42	21.92	12	3.92	-1368.00	1524.00	35800	20240223	-6.70	13920	20231101	139.94	35800	-6.70	20240223	19150	74.41	20240201	35800	-6.70	20240223	13920	139.94	20231101	0.59	N	394280	100	21 억	1409292	N	N	11802	N	00	N
32	20240226	101142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	33100	-200	5	-0.60	23809537200	710551	22.53	32600	34350	32350	43250	23350	33300	33508.67	6.49	75214	37200	35250	33850	31900	30500	34550	31200	22	9950	100	23970	50	1	21725410	7191	-24.20	21.72	12	3.27	-1368.00	1524.00	35800	20240223	-7.54	13920	20231101	137.79	35800	-7.54	20240223	19150	72.85	20240201	35800	-7.54	20240223	13920	137.79	20231101	0.59	N	394280	100	21 억	1409292	N	N	11802	N	00	N
33	20240226	091141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	34000	700	2	2.10	9419590000	281093	8.91	32600	34350	32350	43250	23350	33300	33510.87	6.49	38416	37200	35250	33850	31900	30500	34550	31200	22	9950	100	23970	50	1	21725410	7387	-24.85	22.31	12	1.29	-1368.00	1524.00	35800	20240223	-5.03	13920	20231101	144.25	35800	-5.03	20240223	19150	77.55	20240201	35800	-5.03	20240223	13920	144.25	20231101	0.59	N	394280	100	21 억	1409292	N	N	11802	N	00	N
34	20240223	161142	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	33300	-1700	5	-4.86	105761982650	3134909	50.29	35700	35800	32450	45500	24500	35000	33737.75	8.71	-495098	37800	36400	34100	32700	30400	37100	33400	22	10500	100	25200	50	1	21725410	7235	-24.34	21.85	12	14.43	-1368.00	1524.00	35800	20240223	-6.98	13920	20231101	139.22	35800	-6.98	20240223	19150	73.89	20240201	35800	-6.98	20240223	13920	139.22	20231101	0.67	N	394280	100	21 억	1891294	N	N	11794	N	00	N
35	20240223	151135	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	33350	-1650	5	-4.71	103330500700	3062032	49.12	35700	35800	32450	45500	24500	35000	33745.73	8.71	-501720	37800	36400	34100	32700	30400	37100	33400	22	10500	100	25200	50	1	21725410	7245	-24.38	21.88	12	14.09	-1368.00	1524.00	35800	20240223	-6.84	13920	20231101	139.58	35800	-6.84	20240223	19150	74.15	20240201	35800	-6.84	20240223	13920	139.58	20231101	0.67	N	394280	100	21 억	1891294	N	N	2017	N	00	N
36	20240223	141135	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	33200	-1800	5	-5.14	93690040900	2773606	44.49	35700	35800	32450	45500	24500	35000	33779.15	8.71	-464052	37800	36400	34100	32700	30400	37100	33400	22	10500	100	25200	50	1	21725410	7213	-24.27	21.78	12	12.77	-1368.00	1524.00	35800	20240223	-7.26	13920	20231101	138.51	35800	-7.26	20240223	19150	73.37	20240201	35800	-7.26	20240223	13920	138.51	20231101	0.67	N	394280	100	21 억	1891294	N	N	2017	N	00	N
37	20240223	131134	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	32900	-2100	5	-6.00	84943341200	2506735	40.21	35700	35800	32750	45500	24500	35000	33886.05	8.71	-472174	37800	36400	34100	32700	30400	37100	33400	22	10500	100	25200	50	1	21725410	7148	-24.05	21.59	12	11.54	-1368.00	1524.00	35800	20240223	-8.10	13920	20231101	136.35	35800	-8.10	20240223	19150	71.80	20240201	35800	-8.10	20240223	13920	136.35	20231101	0.67	N	394280	100	21 억	1891294	N	N	2017	N	00	N
38	20240223	121138	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	33600	-1400	5	-4.00	79325286650	2337423	37.49	35700	35800	32750	45500	24500	35000	33937.07	8.71	-421011	37800	36400	34100	32700	30400	37100	33400	22	10500	100	25200	50	1	21725410	7300	-24.56	22.05	12	10.76	-1368.00	1524.00	35800	20240223	-6.15	13920	20231101	141.38	35800	-6.15	20240223	19150	75.46	20240201	35800	-6.15	20240223	13920	141.38	20231101	0.67	N	394280	100	21 억	1891294	N	N	2017	N	00	N
39	20240223	111122	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	33700	-1300	5	-3.71	74448167100	2192542	35.17	35700	35800	32750	45500	24500	35000	33955.18	8.71	-419318	37800	36400	34100	32700	30400	37100	33400	22	10500	100	25200	50	1	21725410	7321	-24.63	22.11	12	10.09	-1368.00	1524.00	35800	20240223	-5.87	13920	20231101	142.10	35800	-5.87	20240223	19150	75.98	20240201	35800	-5.87	20240223	13920	142.10	20231101	0.67	N	394280	100	21 억	1891294	N	N	2017	N	00	N
40	20240223	101130	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	33500	-1500	5	-4.29	63040526450	1850612	29.68	35700	35800	32750	45500	24500	35000	34064.69	8.71	-371174	37800	36400	34100	32700	30400	37100	33400	22	10500	100	25200	50	1	21725410	7278	-24.49	21.98	12	8.52	-1368.00	1524.00	35800	20240223	-6.42	13920	20231101	140.66	35800	-6.42	20240223	19150	74.93	20240201	35800	-6.42	20240223	13920	140.66	20231101	0.67	N	394280	100	21 억	1891294	N	N	2017	N	00	N
41	20240223	091133	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	34350	-650	5	-1.86	24736386700	709146	11.38	35700	35800	34100	45500	24500	35000	34881.94	8.71	-235566	37800	36400	34100	32700	30400	37100	33400	22	10500	100	25200	50	1	21725410	7463	-25.11	22.54	12	3.26	-1368.00	1524.00	35800	20240223	-4.05	13920	20231101	146.77	35800	-4.05	20240223	19150	79.37	20240201	35800	-4.05	20240223	13920	146.77	20231101	0.67	N	394280	100	21 억	1891294	N	N	2017	N	00	N
42	20240222	161119	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	35000	2650	2	8.19	208516084300	6146447	90.04	33850	35500	31800	42050	22650	32350	33921.96	8.37	85851	37316	34832	31866	29382	26416	36075	30625	22	9700	100	23290	50	1	21725410	7604	-25.58	22.97	12	28.29	-1368.00	1524.00	35500	20240222	-1.41	13920	20231101	151.44	35500	-1.41	20240222	19150	82.77	20240201	35500	-1.41	20240222	13920	151.44	20231101	0.69	N	394280	100	21 억	1818177	N	N	2017	N	00	N
43	20240222	151128	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	35250	2900	2	8.96	198118555400	5849790	85.70	33850	35500	31800	42050	22650	32350	33867.64	8.37	136632	37316	34832	31866	29382	26416	36075	30625	22	9700	100	23290	50	1	21725410	7658	-25.77	23.13	12	26.93	-1368.00	1524.00	35500	20240222	-0.70	13920	20231101	153.23	35500	-0.70	20240222	19150	84.07	20240201	35500	-0.70	20240222	13920	153.23	20231101	0.69	N	394280	100	21 억	1818177	N	N	2457	N	00	N
44	20240222	141126	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	34050	1700	2	5.26	169484423250	5026692	73.64	33850	35000	31800	42050	22650	32350	33716.89	8.37	-5713	37316	34832	31866	29382	26416	36075	30625	22	9700	100	23290	50	1	21725410	7398	-24.89	22.34	12	23.14	-1368.00	1524.00	35000	20240222	-2.71	13920	20231101	144.61	35000	-2.71	20240222	19150	77.81	20240201	35000	-2.71	20240222	13920	144.61	20231101	0.69	N	394280	100	21 억	1818177	N	N	2457	N	00	N
45	20240222	131110	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	34250	1900	2	5.87	151321830650	4497072	65.88	33850	35000	31800	42050	22650	32350	33648.97	8.37	-35754	37316	34832	31866	29382	26416	36075	30625	22	9700	100	23290	50	1	21725410	7441	-25.04	22.47	12	20.70	-1368.00	1524.00	35000	20240222	-2.14	13920	20231101	146.05	35000	-2.14	20240222	19150	78.85	20240201	35000	-2.14	20240222	13920	146.05	20231101	0.69	N	394280	100	21 억	1818177	N	N	2457	N	00	N
46	20240222	121121	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	33550	1200	2	3.71	108909751850	3264968	47.83	33850	34950	31800	42050	22650	32350	33357.07	8.37	-143220	37316	34832	31866	29382	26416	36075	30625	22	9700	100	23290	50	1	21725410	7289	-24.52	22.01	12	15.03	-1368.00	1524.00	34950	20240222	-4.01	13920	20231101	141.02	34950	-4.01	20240222	19150	75.20	20240201	34950	-4.01	20240222	13920	141.02	20231101	0.69	N	394280	100	21 억	1818177	N	N	2457	N	00	N
47	20240222	111121	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	33700	1350	2	4.17	90678352400	2722496	39.88	33850	34950	31800	42050	22650	32350	33307.07	8.37	-196499	37316	34832	31866	29382	26416	36075	30625	22	9700	100	23290	50	1	21725410	7321	-24.63	22.11	12	12.53	-1368.00	1524.00	34950	20240222	-3.58	13920	20231101	142.10	34950	-3.58	20240222	19150	75.98	20240201	34950	-3.58	20240222	13920	142.10	20231101	0.69	N	394280	100	21 억	1818177	N	N	2457	N	00	N
48	20240222	101111	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	33200	850	2	2.63	72067822900	2163332	31.69	33850	34950	31800	42050	22650	32350	33313.34	8.37	-231662	37316	34832	31866	29382	26416	36075	30625	22	9700	100	23290	50	1	21725410	7213	-24.27	21.78	12	9.96	-1368.00	1524.00	34950	20240222	-5.01	13920	20231101	138.51	34950	-5.01	20240222	19150	73.37	20240201	34950	-5.01	20240222	13920	138.51	20231101	0.69	N	394280	100	21 억	1818177	N	N	2457	N	00	N
49	20240222	091130	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	33300	950	2	2.94	36215371700	1062423	15.56	33850	34950	33150	42050	22650	32350	34087.53	8.37	-156706	37316	34832	31866	29382	26416	36075	30625	22	9700	100	23290	50	1	21725410	7235	-24.34	21.85	12	4.89	-1368.00	1524.00	34950	20240222	-4.72	13920	20231101	139.22	34950	-4.72	20240222	19150	73.89	20240201	34950	-4.72	20240222	13920	139.22	20231101	0.69	N	394280	100	21 억	1818177	N	N	2457	N	00	N
50	20240221	161116	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	32350	2400	2	8.01	218868030100	6766194	509.13	29100	34350	28900	38900	21000	29950	32347.12	8.18	43362	32083	31016	30283	29216	28483	30650	28850	22	8950	100	21560	50	1	21725410	7028	-23.65	21.23	12	31.14	-1368.00	1524.00	34350	20240221	-5.82	13920	20231101	132.40	34350	-5.82	20240221	19150	68.93	20240201	34350	-5.82	20240221	13920	132.40	20231101	0.72	N	394280	100	21 억	1778213	N	N	2457	N	00	N
51	20240221	151107	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	31950	2000	2	6.68	212865121700	6579850	495.11	29100	34350	28900	38900	21000	29950	32351.08	8.18	54173	32083	31016	30283	29216	28483	30650	28850	22	8950	100	21560	50	1	21725410	6941	-23.36	20.96	12	30.29	-1368.00	1524.00	34350	20240221	-6.99	13920	20231101	129.53	34350	-6.99	20240221	19150	66.84	20240201	34350	-6.99	20240221	13920	129.53	20231101	0.72	N	394280	100	21 억	1778213	N	N	6	N	00	N
52	20240221	141104	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	32500	2550	2	8.51	190067012800	5870575	441.74	29100	34350	28900	38900	21000	29950	32376.24	8.18	10361	32083	31016	30283	29216	28483	30650	28850	22	8950	100	21560	50	1	21725410	7061	-23.76	21.33	12	27.02	-1368.00	1524.00	34350	20240221	-5.39	13920	20231101	133.48	34350	-5.39	20240221	19150	69.71	20240201	34350	-5.39	20240221	13920	133.48	20231101	0.72	N	394280	100	21 억	1778213	N	N	6	N	00	N
53	20240221	131105	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	32700	2750	2	9.18	175509992650	5426080	408.29	29100	34350	28900	38900	21000	29950	32345.66	8.18	-11264	32083	31016	30283	29216	28483	30650	28850	22	8950	100	21560	50	1	21725410	7104	-23.90	21.46	12	24.98	-1368.00	1524.00	34350	20240221	-4.80	13920	20231101	134.91	34350	-4.80	20240221	19150	70.76	20240201	34350	-4.80	20240221	13920	134.91	20231101	0.72	N	394280	100	21 억	1778213	N	N	6	N	00	N
54	20240221	121109	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	32900	2950	2	9.85	150703196800	4675851	351.84	29100	34350	28900	38900	21000	29950	32230.14	8.18	-30058	32083	31016	30283	29216	28483	30650	28850	22	8950	100	21560	50	1	21725410	7148	-24.05	21.59	12	21.52	-1368.00	1524.00	34350	20240221	-4.22	13920	20231101	136.35	34350	-4.22	20240221	19150	71.80	20240201	34350	-4.22	20240221	13920	136.35	20231101	0.72	N	394280	100	21 억	1778213	N	N	6	N	00	N
55	20240221	111114	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	32000	2050	2	6.84	131162855250	4077566	306.82	29100	34350	28900	38900	21000	29950	32166.98	8.18	-44210	32083	31016	30283	29216	28483	30650	28850	22	8950	100	21560	50	1	21725410	6952	-23.39	21.00	12	18.77	-1368.00	1524.00	34350	20240221	-6.84	13920	20231101	129.89	34350	-6.84	20240221	19150	67.10	20240201	34350	-6.84	20240221	13920	129.89	20231101	0.72	N	394280	100	21 억	1778213	N	N	6	N	00	N
56	20240221	101104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	31450	1500	2	5.01	25430260650	851101	64.04	29100	31500	28900	38900	21000	29950	29879.25	8.18	102181	32083	31016	30283	29216	28483	30650	28850	22	8950	100	21560	50	1	21725410	6833	-22.99	20.64	12	3.92	-1368.00	1524.00	32600	20240215	-3.53	13920	20231101	125.93	32600	-3.53	20240215	19150	64.23	20240201	32600	-3.53	20240215	13920	125.93	20231101	0.72	N	394280	100	21 억	1778213	N	N	6	N	00	N
57	20240221	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	29550	-400	5	-1.34	5525186600	188701	14.20	29100	29650	28950	38900	21000	29950	29279.89	8.18	57584	32083	31016	30283	29216	28483	30650	28850	22	8950	100	21560	50	1	21725410	6420	-21.60	19.39	12	0.87	-1368.00	1524.00	32600	20240215	-9.36	13920	20231101	112.28	32600	-9.36	20240215	19150	54.31	20240201	32600	-9.36	20240215	13920	112.28	20231101	0.72	N	394280	100	21 억	1778213	N	N	6	N	00	N
58	20240220	161100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	29950	-200	5	-0.66	39616836750	1302818	78.01	30000	31350	29550	39150	21150	30150	30411.91	7.95	59770	32183	31166	30133	29116	28083	31675	29625	22	9000	100	21700	50	1	21725410	6507	-21.89	19.65	12	6.00	-1368.00	1524.00	32600	20240215	-8.13	13920	20231101	115.16	32600	-8.13	20240215	19150	56.40	20240201	32600	-8.13	20240215	13920	115.16	20231101	0.75	N	394280	100	21 억	1727200	N	N	6	N	00	N
59	20240220	151057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30200	50	2	0.17	37419943850	1229668	73.63	30000	31350	29550	39150	21150	30150	30431.51	7.95	54335	32183	31166	30133	29116	28083	31675	29625	22	9000	100	21700	50	1	21725410	6561	-22.08	19.82	12	5.66	-1368.00	1524.00	32600	20240215	-7.36	13920	20231101	116.95	32600	-7.36	20240215	19150	57.70	20240201	32600	-7.36	20240215	13920	116.95	20231101	0.75	N	394280	100	21 억	1727200	N	N	0	N	00	N
60	20240220	141053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30200	50	2	0.17	32937385200	1080679	64.71	30000	31350	29550	39150	21150	30150	30479.18	7.95	44452	32183	31166	30133	29116	28083	31675	29625	22	9000	100	21700	50	1	21725410	6561	-22.08	19.82	12	4.97	-1368.00	1524.00	32600	20240215	-7.36	13920	20231101	116.95	32600	-7.36	20240215	19150	57.70	20240201	32600	-7.36	20240215	13920	116.95	20231101	0.75	N	394280	100	21 억	1727200	N	N	0	N	00	N
61	20240220	131059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30650	500	2	1.66	28445409750	934062	55.93	30000	31350	29550	39150	21150	30150	30454.27	7.95	32582	32183	31166	30133	29116	28083	31675	29625	22	9000	100	21700	50	1	21725410	6659	-22.40	20.11	12	4.30	-1368.00	1524.00	32600	20240215	-5.98	13920	20231101	120.19	32600	-5.98	20240215	19150	60.05	20240201	32600	-5.98	20240215	13920	120.19	20231101	0.75	N	394280	100	21 억	1727200	N	N	0	N	00	N
62	20240220	121049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30300	150	2	0.50	25913229850	850680	50.94	30000	31350	29550	39150	21150	30150	30462.71	7.95	22407	32183	31166	30133	29116	28083	31675	29625	22	9000	100	21700	50	1	21725410	6583	-22.15	19.88	12	3.92	-1368.00	1524.00	32600	20240215	-7.06	13920	20231101	117.67	32600	-7.06	20240215	19150	58.22	20240201	32600	-7.06	20240215	13920	117.67	20231101	0.75	N	394280	100	21 억	1727200	N	N	0	N	00	N
63	20240220	111054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30450	300	2	1.00	22284409950	730268	43.73	30000	31350	29550	39150	21150	30150	30516.65	7.95	33836	32183	31166	30133	29116	28083	31675	29625	22	9000	100	21700	50	1	21725410	6615	-22.26	19.98	12	3.36	-1368.00	1524.00	32600	20240215	-6.60	13920	20231101	118.75	32600	-6.60	20240215	19150	59.01	20240201	32600	-6.60	20240215	13920	118.75	20231101	0.75	N	394280	100	21 억	1727200	N	N	0	N	00	N
64	20240220	101047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30350	200	2	0.66	18576195550	608459	36.43	30000	31350	29550	39150	21150	30150	30531.48	7.95	16626	32183	31166	30133	29116	28083	31675	29625	22	9000	100	21700	50	1	21725410	6594	-22.19	19.91	12	2.80	-1368.00	1524.00	32600	20240215	-6.90	13920	20231101	118.03	32600	-6.90	20240215	19150	58.49	20240201	32600	-6.90	20240215	13920	118.03	20231101	0.75	N	394280	100	21 억	1727200	N	N	0	N	00	N
65	20240220	091107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30000	-150	5	-0.50	2917038100	97409	5.83	30000	30350	29600	39150	21150	30150	29940.90	7.95	14204	32183	31166	30133	29116	28083	31675	29625	22	9000	100	21700	50	1	21725410	6518	-21.93	19.69	12	0.45	-1368.00	1524.00	32600	20240215	-7.98	13920	20231101	115.52	32600	-7.98	20240215	19150	56.66	20240201	32600	-7.98	20240215	13920	115.52	20231101	0.75	N	394280	100	21 억	1727200	N	N	0	N	00	N
66	20240219	161101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30150	150	2	0.50	50046548900	1659662	75.46	29300	31150	29100	39000	21000	30000	30154.83	7.65	67186	32933	31466	30533	29066	28133	31000	28600	22	9000	100	21600	50	1	21725410	6550	-22.04	19.78	12	7.64	-1368.00	1524.00	32600	20240215	-7.52	13920	20231101	116.59	32600	-7.52	20240215	19150	57.44	20240201	32600	-7.52	20240215	13920	116.59	20231101	0.78	N	394280	100	21 억	1661525	N	N	985	N	00	N
67	20240219	151104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30100	100	2	0.33	48929853450	1622576	73.78	29300	31150	29100	39000	21000	30000	30155.82	7.65	72031	32933	31466	30533	29066	28133	31000	28600	22	9000	100	21600	50	1	21725410	6539	-22.00	19.75	12	7.47	-1368.00	1524.00	32600	20240215	-7.67	13920	20231101	116.24	32600	-7.67	20240215	19150	57.18	20240201	32600	-7.67	20240215	13920	116.24	20231101	0.78	N	394280	100	21 억	1661525	N	N	985	N	00	N
68	20240219	141104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	29700	-300	5	-1.00	44687960550	1481677	67.37	29300	31150	29100	39000	21000	30000	30160.58	7.65	68951	32933	31466	30533	29066	28133	31000	28600	22	9000	100	21600	50	1	21725410	6452	-21.71	19.49	12	6.82	-1368.00	1524.00	32600	20240215	-8.90	13920	20231101	113.36	32600	-8.90	20240215	19150	55.09	20240201	32600	-8.90	20240215	13920	113.36	20231101	0.78	N	394280	100	21 억	1661525	N	N	985	N	00	N
69	20240219	131102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	29900	-100	5	-0.33	41429433550	1372220	62.39	29300	31150	29100	39000	21000	30000	30191.78	7.65	70392	32933	31466	30533	29066	28133	31000	28600	22	9000	100	21600	50	1	21725410	6496	-21.86	19.62	12	6.32	-1368.00	1524.00	32600	20240215	-8.28	13920	20231101	114.80	32600	-8.28	20240215	19150	56.14	20240201	32600	-8.28	20240215	13920	114.80	20231101	0.78	N	394280	100	21 억	1661525	N	N	985	N	00	N
70	20240219	121100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30650	650	2	2.17	37392089450	1238489	56.31	29300	31150	29100	39000	21000	30000	30191.96	7.65	66022	32933	31466	30533	29066	28133	31000	28600	22	9000	100	21600	50	1	21725410	6659	-22.40	20.11	12	5.70	-1368.00	1524.00	32600	20240215	-5.98	13920	20231101	120.19	32600	-5.98	20240215	19150	60.05	20240201	32600	-5.98	20240215	13920	120.19	20231101	0.78	N	394280	100	21 억	1661525	N	N	985	N	00	N
71	20240219	111057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30500	500	2	1.67	28124389200	937000	42.60	29300	30650	29100	39000	21000	30000	30015.38	7.65	82370	32933	31466	30533	29066	28133	31000	28600	22	9000	100	21600	50	1	21725410	6626	-22.30	20.01	12	4.31	-1368.00	1524.00	32600	20240215	-6.44	13920	20231101	119.11	32600	-6.44	20240215	19150	59.27	20240201	32600	-6.44	20240215	13920	119.11	20231101	0.78	N	394280	100	21 억	1661525	N	N	985	N	00	N
72	20240219	101053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	29750	-250	5	-0.83	20958199000	699528	31.81	29300	30650	29100	39000	21000	30000	29960.39	7.65	72479	32933	31466	30533	29066	28133	31000	28600	22	9000	100	21600	50	1	21725410	6463	-21.75	19.52	12	3.22	-1368.00	1524.00	32600	20240215	-8.74	13920	20231101	113.72	32600	-8.74	20240215	19150	55.35	20240201	32600	-8.74	20240215	13920	113.72	20231101	0.78	N	394280	100	21 억	1661525	N	N	985	N	00	N
73	20240219	091055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30200	200	2	0.67	7235451150	241146	10.96	29300	30650	29100	39000	21000	30000	30004.47	7.65	68131	32933	31466	30533	29066	28133	31000	28600	22	9000	100	21600	50	1	21725410	6561	-22.08	19.82	12	1.11	-1368.00	1524.00	32600	20240215	-7.36	13920	20231101	116.95	32600	-7.36	20240215	19150	57.70	20240201	32600	-7.36	20240215	13920	116.95	20231101	0.78	N	394280	100	21 억	1661525	N	N	985	N	00	N
74	20240216	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30000	-1950	5	-6.10	66157190300	2178355	58.99	31600	32000	29600	41500	22400	31950	30370.74	7.81	2945	33983	32966	31583	30566	29183	32275	29875	22	9550	100	23000	50	1	21725410	6518	-21.93	19.69	12	10.03	-1368.00	1524.00	32600	20240215	-7.98	13920	20231101	115.52	32600	-7.98	20240215	19150	56.66	20240201	32600	-7.98	20240215	13920	115.52	20231101	0.94	N	394280	100	21 억	1697746	N	N	985	N	00	N
75	20240216	151055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30200	-1750	5	-5.48	63842384950	2101471	56.91	31600	32000	29600	41500	22400	31950	30379.04	7.81	-16068	33983	32966	31583	30566	29183	32275	29875	22	9550	100	23000	50	1	21725410	6561	-22.08	19.82	12	9.67	-1368.00	1524.00	32600	20240215	-7.36	13920	20231101	116.95	32600	-7.36	20240215	19150	57.70	20240201	32600	-7.36	20240215	13920	116.95	20231101	0.94	N	394280	100	21 억	1697746	N	N	1515	N	00	N
76	20240216	141058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30050	-1900	5	-5.95	56106330600	1846595	50.00	31600	32000	29600	41500	22400	31950	30382.75	7.81	-29990	33983	32966	31583	30566	29183	32275	29875	22	9550	100	23000	50	1	21725410	6528	-21.97	19.72	12	8.50	-1368.00	1524.00	32600	20240215	-7.82	13920	20231101	115.88	32600	-7.82	20240215	19150	56.92	20240201	32600	-7.82	20240215	13920	115.88	20231101	0.94	N	394280	100	21 억	1697746	N	N	1515	N	00	N
77	20240216	131051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30200	-1750	5	-5.48	51783121650	1703211	46.12	31600	32000	29600	41500	22400	31950	30402.24	7.81	-14087	33983	32966	31583	30566	29183	32275	29875	22	9550	100	23000	50	1	21725410	6561	-22.08	19.82	12	7.84	-1368.00	1524.00	32600	20240215	-7.36	13920	20231101	116.95	32600	-7.36	20240215	19150	57.70	20240201	32600	-7.36	20240215	13920	116.95	20231101	0.94	N	394280	100	21 억	1697746	N	N	1515	N	00	N
78	20240216	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	29950	-2000	5	-6.26	48444914350	1591373	43.09	31600	32000	29600	41500	22400	31950	30441.18	7.81	-36972	33983	32966	31583	30566	29183	32275	29875	22	9550	100	23000	50	1	21725410	6507	-21.89	19.65	12	7.32	-1368.00	1524.00	32600	20240215	-8.13	13920	20231101	115.16	32600	-8.13	20240215	19150	56.40	20240201	32600	-8.13	20240215	13920	115.16	20231101	0.94	N	394280	100	21 억	1697746	N	N	1515	N	00	N
79	20240216	111102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30000	-1950	5	-6.10	42205251100	1382365	37.43	31600	32000	29600	41500	22400	31950	30530.07	7.81	-5836	33983	32966	31583	30566	29183	32275	29875	22	9550	100	23000	50	1	21725410	6518	-21.93	19.69	12	6.36	-1368.00	1524.00	32600	20240215	-7.98	13920	20231101	115.52	32600	-7.98	20240215	19150	56.66	20240201	32600	-7.98	20240215	13920	115.52	20231101	0.94	N	394280	100	21 억	1697746	N	N	1515	N	00	N
80	20240216	091049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	31000	-950	5	-2.97	8644176000	275112	7.45	31600	32000	30900	41500	22400	31950	31418.47	7.81	8772	33983	32966	31583	30566	29183	32275	29875	22	9550	100	23000	50	1	21725410	6735	-22.66	20.34	12	1.27	-1368.00	1524.00	32600	20240215	-4.91	13920	20231101	122.70	32600	-4.91	20240215	19150	61.88	20240201	32600	-4.91	20240215	13920	122.70	20231101	0.94	N	394280	100	21 억	1697746	N	N	1515	N	00	N
81	20240215	161044	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	31950	50	2	0.16	115327375200	3665470	51.15	32400	32600	30200	41450	22350	31900	31462.51	7.07	155954	36033	33966	30233	28166	24433	35000	29200	22	9550	100	22960	50	1	21725410	6941	-23.36	20.96	12	16.87	-1368.00	1524.00	32600	20240215	-1.99	13920	20231101	129.53	32600	-1.99	20240215	19150	66.84	20240201	32600	-1.99	20240215	13920	129.53	20231101	1.16	N	394280	100	21 억	1536492	N	N	1515	N	01	N
82	20240215	151051	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	31700	-200	5	-0.63	112469786900	3575841	49.90	32400	32600	30200	41450	22350	31900	31452.68	7.07	140578	36033	33966	30233	28166	24433	35000	29200	22	9550	100	22960	50	1	21725410	6887	-23.17	20.80	12	16.46	-1368.00	1524.00	32600	20240215	-2.76	13920	20231101	127.73	32600	-2.76	20240215	19150	65.54	20240201	32600	-2.76	20240215	13920	127.73	20231101	1.16	N	394280	100	21 억	1536492	N	N	1877	N	01	N
83	20240215	141044	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	31400	-500	5	-1.57	101363215600	3225840	45.02	32400	32600	30200	41450	22350	31900	31422.27	7.07	89339	36033	33966	30233	28166	24433	35000	29200	22	9550	100	22960	50	1	21725410	6822	-22.95	20.60	12	14.85	-1368.00	1524.00	32600	20240215	-3.68	13920	20231101	125.57	32600	-3.68	20240215	19150	63.97	20240201	32600	-3.68	20240215	13920	125.57	20231101	1.16	N	394280	100	21 억	1536492	N	N	1877	N	01	N
84	20240215	131011	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	31050	-850	5	-2.66	95448302400	3036870	42.38	32400	32600	30200	41450	22350	31900	31429.83	7.07	64800	36033	33966	30233	28166	24433	35000	29200	22	9550	100	22960	50	1	21725410	6746	-22.70	20.37	12	13.98	-1368.00	1524.00	32600	20240215	-4.75	13920	20231101	123.06	32600	-4.75	20240215	19150	62.14	20240201	32600	-4.75	20240215	13920	123.06	20231101	1.16	N	394280	100	21 억	1536492	N	N	1877	N	01	N
85	20240215	121045	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	31300	-600	5	-1.88	89844812950	2856828	39.87	32400	32600	30200	41450	22350	31900	31449.15	7.07	52624	36033	33966	30233	28166	24433	35000	29200	22	9550	100	22960	50	1	21725410	6800	-22.88	20.54	12	13.15	-1368.00	1524.00	32600	20240215	-3.99	13920	20231101	124.86	32600	-3.99	20240215	19150	63.45	20240201	32600	-3.99	20240215	13920	124.86	20231101	1.16	N	394280	100	21 억	1536492	N	N	1877	N	01	N
86	20240215	111036	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	31100	-800	5	-2.51	84611309850	2688519	37.52	32400	32600	30200	41450	22350	31900	31471.34	7.07	66459	36033	33966	30233	28166	24433	35000	29200	22	9550	100	22960	50	1	21725410	6757	-22.73	20.41	12	12.37	-1368.00	1524.00	32600	20240215	-4.60	13920	20231101	123.42	32600	-4.60	20240215	19150	62.40	20240201	32600	-4.60	20240215	13920	123.42	20231101	1.16	N	394280	100	21 억	1536492	N	N	1877	N	01	N
87	20240215	091041	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	31400	-500	5	-1.57	26124698050	833850	11.64	32400	32450	30200	41450	22350	31900	31330.20	7.07	69715	36033	33966	30233	28166	24433	35000	29200	22	9550	100	22960	50	1	21725410	6822	-22.95	20.60	12	3.84	-1368.00	1524.00	32450	20240215	-3.24	13920	20231101	125.57	32450	-3.24	20240215	19150	63.97	20240201	32450	-3.24	20240215	13920	125.57	20231101	1.16	N	394280	100	21 억	1536492	N	N	1877	N	01	N
88	20240214	161032	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	31900	3600	2	12.72	208468852250	7030674	63.14	26900	32300	26500	36750	19850	28300	29638.76	6.43	105544	32533	30416	28383	26266	24233	31475	27325	22	8450	100	20370	50	1	21725410	6930	-23.32	20.93	12	32.36	-1368.00	1524.00	32300	20240214	-1.24	13920	20231101	129.17	32300	-1.24	20240214	19150	66.58	20240201	32300	-1.24	20240214	13920	129.17	20231101	1.64	N	394280	100	21 억	1397504	N	N	1874	N	00	N
89	20240214	151035	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	31650	3350	2	11.84	188363542800	6402650	57.50	26900	31700	26500	36750	19850	28300	29419.89	6.43	160982	32533	30416	28383	26266	24233	31475	27325	22	8450	100	20370	50	1	21725410	6876	-23.14	20.77	12	29.47	-1368.00	1524.00	31700	20240214	-0.16	13920	20231101	127.37	31700	-0.16	20240214	19150	65.27	20240201	31700	-0.16	20240214	13920	127.37	20231101	1.64	N	394280	100	21 억	1397504	N	N	12939	N	00	N
90	20240214	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	30050	1750	2	6.18	124337245300	4335959	38.94	26900	30300	26500	36750	19850	28300	28675.97	6.43	127074	32533	30416	28383	26266	24233	31475	27325	22	8450	100	20370	50	1	21725410	6528	-21.97	19.72	12	19.96	-1368.00	1524.00	30500	20240213	-1.48	13920	20231101	115.88	30500	-1.48	20240213	19150	56.92	20240201	30500	-1.48	20240213	13920	115.88	20231101	1.64	N	394280	100	21 억	1397504	N	N	12939	N	00	N
91	20240214	131033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	29550	1250	2	4.42	105469165000	3700093	33.23	26900	30300	26500	36750	19850	28300	28504.55	6.43	50413	32533	30416	28383	26266	24233	31475	27325	22	8450	100	20370	50	1	21725410	6420	-21.60	19.39	12	17.03	-1368.00	1524.00	30500	20240213	-3.11	13920	20231101	112.28	30500	-3.11	20240213	19150	54.31	20240201	30500	-3.11	20240213	13920	112.28	20231101	1.64	N	394280	100	21 억	1397504	N	N	12939	N	00	N
92	20240214	121023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	29250	950	2	3.36	84191792900	2982172	26.78	26900	29650	26500	36750	19850	28300	28231.67	6.43	-390	32533	30416	28383	26266	24233	31475	27325	22	8450	100	20370	50	1	21725410	6355	-21.38	19.19	12	13.73	-1368.00	1524.00	30500	20240213	-4.10	13920	20231101	110.13	30500	-4.10	20240213	19150	52.74	20240201	30500	-4.10	20240213	13920	110.13	20231101	1.64	N	394280	100	21 억	1397504	N	N	12939	N	00	N
93	20240214	111029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	29150	850	2	3.00	72161344350	2568061	23.06	26900	29650	26500	36750	19850	28300	28099.43	6.43	-45652	32533	30416	28383	26266	24233	31475	27325	22	8450	100	20370	50	1	21725410	6333	-21.31	19.13	12	11.82	-1368.00	1524.00	30500	20240213	-4.43	13920	20231101	109.41	30500	-4.43	20240213	19150	52.22	20240201	30500	-4.43	20240213	13920	109.41	20231101	1.64	N	394280	100	21 억	1397504	N	N	12939	N	00	N
94	20240214	091022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	27650	-650	5	-2.30	15786712600	580616	5.21	26900	27900	26500	36750	19850	28300	27186.69	6.43	101358	32533	30416	28383	26266	24233	31475	27325	22	8450	100	20370	50	1	21725410	6007	-20.21	18.14	12	2.67	-1368.00	1524.00	30500	20240213	-9.34	13920	20231101	98.64	30500	-9.34	20240213	19150	44.39	20240201	30500	-9.34	20240213	13920	98.64	20231101	1.64	N	394280	100	21 억	1397504	N	N	12939	N	00	N
95	20240213	161019	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	28300	3650	2	14.81	315375189100	11074472	170.65	26850	30500	26350	32000	17300	24650	28477.92	6.61	49700	27516	26082	24616	23182	21716	26800	23900	22	7350	100	17740	50	1	21725410	6148	-20.69	18.57	12	50.97	-1368.00	1524.00	30500	20240213	-7.21	13920	20231101	103.30	30500	-7.21	20240213	19150	47.78	20240201	30500	-7.21	20240213	13920	103.30	20231101	1.71	N	394280	100	21 억	1436237	N	N	12939	N	00	N
96	20240213	151019	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	28050	3400	2	13.79	310203270850	10891364	167.82	26850	30500	26350	32000	17300	24650	28481.58	6.61	71235	27516	26082	24616	23182	21716	26800	23900	22	7350	100	17740	50	1	21725410	6094	-20.50	18.41	12	50.13	-1368.00	1524.00	30500	20240213	-8.03	13920	20231101	101.51	30500	-8.03	20240213	19150	46.48	20240201	30500	-8.03	20240213	13920	101.51	20231101	1.71	N	394280	100	21 억	1436237	N	N	2519	N	00	N
97	20240213	141028	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	27950	3300	2	13.39	285617467000	10024790	154.47	26850	30500	26350	32000	17300	24650	28491.12	6.61	108521	27516	26082	24616	23182	21716	26800	23900	22	7350	100	17740	50	1	21725410	6072	-20.43	18.34	12	46.14	-1368.00	1524.00	30500	20240213	-8.36	13920	20231101	100.79	30500	-8.36	20240213	19150	45.95	20240201	30500	-8.36	20240213	13920	100.79	20231101	1.71	N	394280	100	21 억	1436237	N	N	2519	N	00	N
98	20240213	131014	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	27850	3200	2	12.98	271281081550	9510061	146.54	26850	30500	26350	32000	17300	24650	28525.69	6.61	88916	27516	26082	24616	23182	21716	26800	23900	22	7350	100	17740	50	1	21725410	6051	-20.36	18.27	12	43.77	-1368.00	1524.00	30500	20240213	-8.69	13920	20231101	100.07	30500	-8.69	20240213	19150	45.43	20240201	30500	-8.69	20240213	13920	100.07	20231101	1.71	N	394280	100	21 억	1436237	N	N	2519	N	00	N
99	20240213	121026	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	28500	3850	2	15.62	255003484050	8933568	137.66	26850	30500	26350	32000	17300	24650	28544.42	6.61	78733	27516	26082	24616	23182	21716	26800	23900	22	7350	100	17740	50	1	21725410	6192	-20.83	18.70	12	41.12	-1368.00	1524.00	30500	20240213	-6.56	13920	20231101	104.74	30500	-6.56	20240213	19150	48.83	20240201	30500	-6.56	20240213	13920	104.74	20231101	1.71	N	394280	100	21 억	1436237	N	N	2519	N	00	N
100	20240213	111051	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	30200	5550	2	22.52	193483658900	6842453	105.43	26850	30300	26350	32000	17300	24650	28276.95	6.61	98991	27516	26082	24616	23182	21716	26800	23900	22	7350	100	17740	50	1	21725410	6561	-22.08	19.82	12	31.50	-1368.00	1524.00	30300	20240213	-0.33	13920	20231101	116.95	30300	-0.33	20240213	19150	57.70	20240201	30300	-0.33	20240213	13920	116.95	20231101	1.71	N	394280	100	21 억	1436237	N	N	2519	N	00	N
101	20240213	100916	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	27600	2950	2	11.97	138056764900	4928358	75.94	26850	29500	26350	32000	17300	24650	28012.73	6.61	-213800	27516	26082	24616	23182	21716	26800	23900	22	7350	100	17740	50	1	21725410	5996	-20.18	18.11	12	22.68	-1368.00	1524.00	29500	20240213	-6.44	13920	20231101	98.28	29500	-6.44	20240213	19150	44.13	20240201	29500	-6.44	20240213	13920	98.28	20231101	1.71	N	394280	100	21 억	1436237	N	N	2519	N	00	N

47 KiB Raw Blame History

47 KiB

Raw Blame History