KissMeData/072770/price/prices-20240201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2220	25	2	1.14	898889740	403244	148.16	2195	2300	2155	2850	1540	2195	2229.15	0.62	67876	2305	2250	2200	2145	2095	2225	2120	346	655	500	1490	5	1	69122796	1535	-740.00	2.22	12	0.58	-3.00	1001.00	3785	20230719	-41.35	1690	20231020	31.36	2850	-22.11	20240102	1995	11.28	20240213	3785	-41.35	20230719	1690	31.36	20231020	1.90	N	072770	500	345 억	426137	N	N	N	N
3	20240229	150621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2220	25	2	1.14	855378545	383557	140.92	2195	2300	2155	2850	1540	2195	2230.12	0.62	69647	2305	2250	2200	2145	2095	2225	2120	346	655	500	1490	5	1	69122796	1535	-740.00	2.22	12	0.55	-3.00	1001.00	3785	20230719	-41.35	1690	20231020	31.36	2850	-22.11	20240102	1995	11.28	20240213	3785	-41.35	20230719	1690	31.36	20231020	1.90	N	072770	500	345 억	426137	N	N	N	N
4	20240229	140620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2260	65	2	2.96	634066335	283243	104.07	2195	2300	2155	2850	1540	2195	2238.59	0.62	56970	2305	2250	2200	2145	2095	2225	2120	346	655	500	1490	5	1	69122796	1562	-753.33	2.26	12	0.41	-3.00	1001.00	3785	20230719	-40.29	1690	20231020	33.73	2850	-20.70	20240102	1995	13.28	20240213	3785	-40.29	20230719	1690	33.73	20231020	1.90	N	072770	500	345 억	426137	N	N	N	N
5	20240229	130619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2290	95	2	4.33	488910045	219603	80.68	2195	2295	2155	2850	1540	2195	2226.34	0.62	55755	2305	2250	2200	2145	2095	2225	2120	346	655	500	1490	5	1	69122796	1583	-763.33	2.29	12	0.32	-3.00	1001.00	3785	20230719	-39.50	1690	20231020	35.50	2850	-19.65	20240102	1995	14.79	20240213	3785	-39.50	20230719	1690	35.50	20231020	1.90	N	072770	500	345 억	426137	N	N	N	N
6	20240229	120619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2215	20	2	0.91	267683500	121526	44.65	2195	2245	2155	2850	1540	2195	2202.69	0.62	20735	2305	2250	2200	2145	2095	2225	2120	346	655	500	1490	5	1	69122796	1531	-738.33	2.21	12	0.18	-3.00	1001.00	3785	20230719	-41.48	1690	20231020	31.07	2850	-22.28	20240102	1995	11.03	20240213	3785	-41.48	20230719	1690	31.07	20231020	1.90	N	072770	500	345 억	426137	N	N	N	N
7	20240229	110621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2220	25	2	1.14	261594065	118783	43.64	2195	2245	2155	2850	1540	2195	2202.29	0.62	20432	2305	2250	2200	2145	2095	2225	2120	346	655	500	1490	5	1	69122796	1535	-740.00	2.22	12	0.17	-3.00	1001.00	3785	20230719	-41.35	1690	20231020	31.36	2850	-22.11	20240102	1995	11.28	20240213	3785	-41.35	20230719	1690	31.36	20231020	1.90	N	072770	500	345 억	426137	N	N	N	N
8	20240229	100620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2245	50	2	2.28	190227215	86557	31.80	2195	2245	2155	2850	1540	2195	2197.71	0.62	14273	2305	2250	2200	2145	2095	2225	2120	346	655	500	1490	5	1	69122796	1552	-748.33	2.24	12	0.13	-3.00	1001.00	3785	20230719	-40.69	1690	20231020	32.84	2850	-21.23	20240102	1995	12.53	20240213	3785	-40.69	20230719	1690	32.84	20231020	1.90	N	072770	500	345 억	426137	N	N	N	N
9	20240229	090619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2165	-30	5	-1.37	15353640	7083	2.60	2195	2195	2155	2850	1540	2195	2167.67	0.62	-6819	2305	2250	2200	2145	2095	2225	2120	346	655	500	1490	5	1	69122796	1497	-721.67	2.16	12	0.01	-3.00	1001.00	3785	20230719	-42.80	1690	20231020	28.11	2850	-24.04	20240102	1995	8.52	20240213	3785	-42.80	20230719	1690	28.11	20231020	1.90	N	072770	500	345 억	426137	N	N	N	N
10	20240228	160544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2195	-30	5	-1.35	595014995	272124	117.21	2225	2255	2150	2890	1560	2225	2186.56	0.60	11594	2418	2321	2213	2116	2008	2267	2062	346	665	500	1510	5	1	69122796	1517	-731.67	2.19	12	0.39	-3.00	1001.00	3785	20230719	-42.01	1690	20231020	29.88	2850	-22.98	20240102	1995	10.03	20240213	3785	-42.01	20230719	1690	29.88	20231020	2.00	N	072770	500	345 억	414991	N	N	N	N
11	20240228	150544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2165	-60	5	-2.70	550632585	251869	108.49	2225	2255	2150	2890	1560	2225	2186.19	0.60	10725	2418	2321	2213	2116	2008	2267	2062	346	665	500	1510	5	1	69122796	1497	-721.67	2.16	12	0.36	-3.00	1001.00	3785	20230719	-42.80	1690	20231020	28.11	2850	-24.04	20240102	1995	8.52	20240213	3785	-42.80	20230719	1690	28.11	20231020	2.00	N	072770	500	345 억	414991	N	N	N	N
12	20240228	140620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2180	-45	5	-2.02	376997930	171704	73.96	2225	2255	2160	2890	1560	2225	2195.63	0.60	-13991	2418	2321	2213	2116	2008	2267	2062	346	665	500	1510	5	1	69122796	1507	-726.67	2.18	12	0.25	-3.00	1001.00	3785	20230719	-42.40	1690	20231020	28.99	2850	-23.51	20240102	1995	9.27	20240213	3785	-42.40	20230719	1690	28.99	20231020	2.00	N	072770	500	345 억	414991	N	N	N	N
13	20240228	130619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2195	-30	5	-1.35	269148955	122115	52.60	2225	2255	2170	2890	1560	2225	2204.06	0.60	-4798	2418	2321	2213	2116	2008	2267	2062	346	665	500	1510	5	1	69122796	1517	-731.67	2.19	12	0.18	-3.00	1001.00	3785	20230719	-42.01	1690	20231020	29.88	2850	-22.98	20240102	1995	10.03	20240213	3785	-42.01	20230719	1690	29.88	20231020	2.00	N	072770	500	345 억	414991	N	N	N	N
14	20240228	120621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2195	-30	5	-1.35	239735995	108702	46.82	2225	2255	2170	2890	1560	2225	2205.44	0.60	797	2418	2321	2213	2116	2008	2267	2062	346	665	500	1510	5	1	69122796	1517	-731.67	2.19	12	0.16	-3.00	1001.00	3785	20230719	-42.01	1690	20231020	29.88	2850	-22.98	20240102	1995	10.03	20240213	3785	-42.01	20230719	1690	29.88	20231020	2.00	N	072770	500	345 억	414991	N	N	N	N
15	20240228	110553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2205	-20	5	-0.90	190172265	86034	37.06	2225	2255	2170	2890	1560	2225	2210.43	0.60	-1137	2418	2321	2213	2116	2008	2267	2062	346	665	500	1510	5	1	69122796	1524	-735.00	2.20	12	0.12	-3.00	1001.00	3785	20230719	-41.74	1690	20231020	30.47	2850	-22.63	20240102	1995	10.53	20240213	3785	-41.74	20230719	1690	30.47	20231020	2.00	N	072770	500	345 억	414991	N	N	N	N
16	20240228	100617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2185	-40	5	-1.80	160886745	72771	31.35	2225	2255	2170	2890	1560	2225	2210.86	0.60	1533	2418	2321	2213	2116	2008	2267	2062	346	665	500	1510	5	1	69122796	1510	-728.33	2.18	12	0.11	-3.00	1001.00	3785	20230719	-42.27	1690	20231020	29.29	2850	-23.33	20240102	1995	9.52	20240213	3785	-42.27	20230719	1690	29.29	20231020	2.00	N	072770	500	345 억	414991	N	N	N	N
17	20240228	090620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2230	5	2	0.22	6107800	2746	1.18	2225	2255	2215	2890	1560	2225	2224.25	0.60	418	2418	2321	2213	2116	2008	2267	2062	346	665	500	1510	5	1	69122796	1541	-743.33	2.23	12	0.00	-3.00	1001.00	3785	20230719	-41.08	1690	20231020	31.95	2850	-21.75	20240102	1995	11.78	20240213	3785	-41.08	20230719	1690	31.95	20231020	2.00	N	072770	500	345 억	414991	N	N	N	N
18	20240227	160618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2225	-20	5	-0.89	511200625	231855	105.39	2245	2310	2105	2915	1575	2245	2204.83	0.55	32272	2401	2322	2271	2192	2141	2297	2167	346	670	500	1520	5	1	69122796	1538	-741.67	2.22	12	0.34	-3.00	1001.00	3785	20230719	-41.22	1690	20231020	31.66	2850	-21.93	20240102	1995	11.53	20240213	3785	-41.22	20230719	1690	31.66	20231020	2.04	N	072770	500	345 억	382719	N	N	N	N
19	20240227	150621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2225	-20	5	-0.89	490262480	222416	101.10	2245	2310	2105	2915	1575	2245	2204.26	0.55	35567	2401	2322	2271	2192	2141	2297	2167	346	670	500	1520	5	1	69122796	1538	-741.67	2.22	12	0.32	-3.00	1001.00	3785	20230719	-41.22	1690	20231020	31.66	2850	-21.93	20240102	1995	11.53	20240213	3785	-41.22	20230719	1690	31.66	20231020	2.04	N	072770	500	345 억	382719	N	N	N	N
20	20240227	140618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2210	-35	5	-1.56	420150720	191034	86.84	2245	2310	2105	2915	1575	2245	2199.35	0.55	18255	2401	2322	2271	2192	2141	2297	2167	346	670	500	1520	5	1	69122796	1528	-736.67	2.21	12	0.28	-3.00	1001.00	3785	20230719	-41.61	1690	20231020	30.77	2850	-22.46	20240102	1995	10.78	20240213	3785	-41.61	20230719	1690	30.77	20231020	2.04	N	072770	500	345 억	382719	N	N	N	N
21	20240227	130540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2190	-55	5	-2.45	370521320	168550	76.62	2245	2310	2105	2915	1575	2245	2198.29	0.55	7373	2401	2322	2271	2192	2141	2297	2167	346	670	500	1520	5	1	69122796	1514	-730.00	2.19	12	0.24	-3.00	1001.00	3785	20230719	-42.14	1690	20231020	29.59	2850	-23.16	20240102	1995	9.77	20240213	3785	-42.14	20230719	1690	29.59	20231020	2.04	N	072770	500	345 억	382719	N	N	N	N
22	20240227	120621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2195	-50	5	-2.23	336313970	152928	69.51	2245	2310	2105	2915	1575	2245	2199.17	0.55	5498	2401	2322	2271	2192	2141	2297	2167	346	670	500	1520	5	1	69122796	1517	-731.67	2.19	12	0.22	-3.00	1001.00	3785	20230719	-42.01	1690	20231020	29.88	2850	-22.98	20240102	1995	10.03	20240213	3785	-42.01	20230719	1690	29.88	20231020	2.04	N	072770	500	345 억	382719	N	N	N	N
23	20240227	110619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2225	-20	5	-0.89	223085365	100872	45.85	2245	2310	2105	2915	1575	2245	2211.57	0.55	-6239	2401	2322	2271	2192	2141	2297	2167	346	670	500	1520	5	1	69122796	1538	-741.67	2.22	12	0.15	-3.00	1001.00	3785	20230719	-41.22	1690	20231020	31.66	2850	-21.93	20240102	1995	11.53	20240213	3785	-41.22	20230719	1690	31.66	20231020	2.04	N	072770	500	345 억	382719	N	N	N	N
24	20240227	100616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2220	-25	5	-1.11	160311935	72467	32.94	2245	2310	2105	2915	1575	2245	2212.21	0.55	-6347	2401	2322	2271	2192	2141	2297	2167	346	670	500	1520	5	1	69122796	1535	-740.00	2.22	12	0.10	-3.00	1001.00	3785	20230719	-41.35	1690	20231020	31.36	2850	-22.11	20240102	1995	11.28	20240213	3785	-41.35	20230719	1690	31.36	20231020	2.04	N	072770	500	345 억	382719	N	N	N	N
25	20240227	090618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2245	0	3	0.00	36163570	16181	7.36	2245	2310	2220	2915	1575	2245	2234.94	0.55	-1628	2401	2322	2271	2192	2141	2297	2167	346	670	500	1520	5	1	69122796	1552	-748.33	2.24	12	0.02	-3.00	1001.00	3785	20230719	-40.69	1690	20231020	32.84	2850	-21.23	20240102	1995	12.53	20240213	3785	-40.69	20230719	1690	32.84	20231020	2.04	N	072770	500	345 억	382719	N	N	N	N
26	20240226	160617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2245	-60	5	-2.60	497902085	219712	50.45	2350	2350	2220	2995	1615	2305	2266.16	0.60	-30835	2448	2376	2278	2206	2108	2412	2242	346	690	500	1560	5	1	69122796	1552	-748.33	2.24	12	0.32	-3.00	1001.00	3785	20230719	-40.69	1690	20231020	32.84	2850	-21.23	20240102	1995	12.53	20240213	3785	-40.69	20230719	1690	32.84	20231020	2.05	N	072770	500	345 억	411405	N	N	N	N
27	20240226	150615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2270	-35	5	-1.52	470636130	207601	47.67	2350	2350	2220	2995	1615	2305	2267.02	0.60	-28985	2448	2376	2278	2206	2108	2412	2242	346	690	500	1560	5	1	69122796	1569	-756.67	2.27	12	0.30	-3.00	1001.00	3785	20230719	-40.03	1690	20231020	34.32	2850	-20.35	20240102	1995	13.78	20240213	3785	-40.03	20230719	1690	34.32	20231020	2.05	N	072770	500	345 억	411405	N	N	N	N
28	20240226	140616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2250	-55	5	-2.39	408805350	180380	41.42	2350	2350	2220	2995	1615	2305	2266.36	0.60	-21876	2448	2376	2278	2206	2108	2412	2242	346	690	500	1560	5	1	69122796	1555	-750.00	2.25	12	0.26	-3.00	1001.00	3785	20230719	-40.55	1690	20231020	33.14	2850	-21.05	20240102	1995	12.78	20240213	3785	-40.55	20230719	1690	33.14	20231020	2.05	N	072770	500	345 억	411405	N	N	N	N
29	20240226	130611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2260	-45	5	-1.95	390812585	172392	39.59	2350	2350	2220	2995	1615	2305	2267.00	0.60	-21477	2448	2376	2278	2206	2108	2412	2242	346	690	500	1560	5	1	69122796	1562	-753.33	2.26	12	0.25	-3.00	1001.00	3785	20230719	-40.29	1690	20231020	33.73	2850	-20.70	20240102	1995	13.28	20240213	3785	-40.29	20230719	1690	33.73	20231020	2.05	N	072770	500	345 억	411405	N	N	N	N
30	20240226	120611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2260	-45	5	-1.95	367684910	162137	37.23	2350	2350	2220	2995	1615	2305	2267.74	0.60	-16723	2448	2376	2278	2206	2108	2412	2242	346	690	500	1560	5	1	69122796	1562	-753.33	2.26	12	0.23	-3.00	1001.00	3785	20230719	-40.29	1690	20231020	33.73	2850	-20.70	20240102	1995	13.28	20240213	3785	-40.29	20230719	1690	33.73	20231020	2.05	N	072770	500	345 억	411405	N	N	N	N
31	20240226	110609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2270	-35	5	-1.52	270493425	118693	27.26	2350	2350	2250	2995	1615	2305	2278.93	0.60	-14597	2448	2376	2278	2206	2108	2412	2242	346	690	500	1560	5	1	69122796	1569	-756.67	2.27	12	0.17	-3.00	1001.00	3785	20230719	-40.03	1690	20231020	34.32	2850	-20.35	20240102	1995	13.78	20240213	3785	-40.03	20230719	1690	34.32	20231020	2.05	N	072770	500	345 억	411405	N	N	N	N
32	20240226	100608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2290	-15	5	-0.65	135742460	59192	13.59	2350	2350	2250	2995	1615	2305	2293.26	0.60	-8746	2448	2376	2278	2206	2108	2412	2242	346	690	500	1560	5	1	69122796	1583	-763.33	2.29	12	0.09	-3.00	1001.00	3785	20230719	-39.50	1690	20231020	35.50	2850	-19.65	20240102	1995	14.79	20240213	3785	-39.50	20230719	1690	35.50	20231020	2.05	N	072770	500	345 억	411405	N	N	N	N
33	20240226	090607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2250	-55	5	-2.39	38343670	16776	3.85	2350	2350	2250	2995	1615	2305	2285.63	0.60	-470	2448	2376	2278	2206	2108	2412	2242	346	690	500	1560	5	1	69122796	1555	-750.00	2.25	12	0.02	-3.00	1001.00	3785	20230719	-40.55	1690	20231020	33.14	2850	-21.05	20240102	1995	12.78	20240213	3785	-40.55	20230719	1690	33.14	20231020	2.05	N	072770	500	345 억	411405	N	N	N	N
34	20240223	160609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2305	90	2	4.06	987888070	433520	127.48	2215	2350	2180	2875	1555	2215	2278.76	0.53	44905	2355	2285	2230	2160	2105	2320	2195	346	660	500	1500	5	1	69122796	1593	-768.33	2.30	12	0.63	-3.00	1001.00	3785	20230719	-39.10	1690	20231020	36.39	2850	-19.12	20240102	1995	15.54	20240213	3785	-39.10	20230719	1690	36.39	20231020	2.04	N	072770	500	345 억	368276	N	N	N	N
35	20240223	150607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2300	85	2	3.84	949814005	416979	122.62	2215	2350	2180	2875	1555	2215	2277.85	0.53	43744	2355	2285	2230	2160	2105	2320	2195	346	660	500	1500	5	1	69122796	1590	-766.67	2.30	12	0.60	-3.00	1001.00	3785	20230719	-39.23	1690	20231020	36.09	2850	-19.30	20240102	1995	15.29	20240213	3785	-39.23	20230719	1690	36.09	20231020	2.04	N	072770	500	345 억	368276	N	N	N	N
36	20240223	140607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2300	85	2	3.84	888446255	390262	114.76	2215	2350	2180	2875	1555	2215	2276.54	0.53	40107	2355	2285	2230	2160	2105	2320	2195	346	660	500	1500	5	1	69122796	1590	-766.67	2.30	12	0.56	-3.00	1001.00	3785	20230719	-39.23	1690	20231020	36.09	2850	-19.30	20240102	1995	15.29	20240213	3785	-39.23	20230719	1690	36.09	20231020	2.04	N	072770	500	345 억	368276	N	N	N	N
37	20240223	130604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2290	75	2	3.39	826522550	363270	106.83	2215	2350	2180	2875	1555	2215	2275.23	0.53	39727	2355	2285	2230	2160	2105	2320	2195	346	660	500	1500	5	1	69122796	1583	-763.33	2.29	12	0.53	-3.00	1001.00	3785	20230719	-39.50	1690	20231020	35.50	2850	-19.65	20240102	1995	14.79	20240213	3785	-39.50	20230719	1690	35.50	20231020	2.04	N	072770	500	345 억	368276	N	N	N	N
38	20240223	120607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2270	55	2	2.48	752362290	331017	97.34	2215	2350	2180	2875	1555	2215	2272.88	0.53	51049	2355	2285	2230	2160	2105	2320	2195	346	660	500	1500	5	1	69122796	1569	-756.67	2.27	12	0.48	-3.00	1001.00	3785	20230719	-40.03	1690	20231020	34.32	2850	-20.35	20240102	1995	13.78	20240213	3785	-40.03	20230719	1690	34.32	20231020	2.04	N	072770	500	345 억	368276	N	N	N	N
39	20240223	110601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2300	85	2	3.84	686348515	302165	88.86	2215	2350	2180	2875	1555	2215	2271.44	0.53	51352	2355	2285	2230	2160	2105	2320	2195	346	660	500	1500	5	1	69122796	1590	-766.67	2.30	12	0.44	-3.00	1001.00	3785	20230719	-39.23	1690	20231020	36.09	2850	-19.30	20240102	1995	15.29	20240213	3785	-39.23	20230719	1690	36.09	20231020	2.04	N	072770	500	345 억	368276	N	N	N	N
40	20240223	100559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2315	100	2	4.51	545910870	241063	70.89	2215	2350	2180	2875	1555	2215	2264.60	0.53	47397	2355	2285	2230	2160	2105	2320	2195	346	660	500	1500	5	1	69122796	1600	-771.67	2.31	12	0.35	-3.00	1001.00	3785	20230719	-38.84	1690	20231020	36.98	2850	-18.77	20240102	1995	16.04	20240213	3785	-38.84	20230719	1690	36.98	20231020	2.04	N	072770	500	345 억	368276	N	N	N	N
41	20240223	090602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2180	-35	5	-1.58	27585795	12562	3.69	2215	2220	2180	2875	1555	2215	2195.97	0.53	-2598	2355	2285	2230	2160	2105	2320	2195	346	660	500	1500	5	1	69122796	1507	-726.67	2.18	12	0.02	-3.00	1001.00	3785	20230719	-42.40	1690	20231020	28.99	2850	-23.51	20240102	1995	9.27	20240213	3785	-42.40	20230719	1690	28.99	20231020	2.04	N	072770	500	345 억	368276	N	N	N	N
42	20240222	160555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2215	20	2	0.91	749515115	339326	95.34	2195	2300	2175	2850	1540	2195	2208.84	0.56	-21644	2355	2275	2235	2155	2115	2255	2135	346	655	500	1490	5	1	69122796	1531	-738.33	2.21	12	0.49	-3.00	1001.00	3785	20230719	-41.48	1690	20231020	31.07	2850	-22.28	20240102	1995	11.03	20240213	3785	-41.48	20230719	1690	31.07	20231020	2.02	N	072770	500	345 억	389904	N	N	N	N
43	20240222	150604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2210	15	2	0.68	695157075	314809	88.45	2195	2300	2175	2850	1540	2195	2208.19	0.56	-25899	2355	2275	2235	2155	2115	2255	2135	346	655	500	1490	5	1	69122796	1528	-736.67	2.21	12	0.46	-3.00	1001.00	3785	20230719	-41.61	1690	20231020	30.77	2850	-22.46	20240102	1995	10.78	20240213	3785	-41.61	20230719	1690	30.77	20231020	2.02	N	072770	500	345 억	389904	N	N	N	N
44	20240222	140602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2220	25	2	1.14	589035945	266454	74.86	2195	2300	2180	2850	1540	2195	2210.65	0.56	-19031	2355	2275	2235	2155	2115	2255	2135	346	655	500	1490	5	1	69122796	1535	-740.00	2.22	12	0.39	-3.00	1001.00	3785	20230719	-41.35	1690	20231020	31.36	2850	-22.11	20240102	1995	11.28	20240213	3785	-41.35	20230719	1690	31.36	20231020	2.02	N	072770	500	345 억	389904	N	N	N	N
45	20240222	130550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2200	5	2	0.23	566777390	256354	72.03	2195	2300	2180	2850	1540	2195	2210.92	0.56	-15295	2355	2275	2235	2155	2115	2255	2135	346	655	500	1490	5	1	69122796	1521	-733.33	2.20	12	0.37	-3.00	1001.00	3785	20230719	-41.88	1690	20231020	30.18	2850	-22.81	20240102	1995	10.28	20240213	3785	-41.88	20230719	1690	30.18	20231020	2.02	N	072770	500	345 억	389904	N	N	N	N
46	20240222	120559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2200	5	2	0.23	518407225	234232	65.81	2195	2300	2180	2850	1540	2195	2213.22	0.56	-20578	2355	2275	2235	2155	2115	2255	2135	346	655	500	1490	5	1	69122796	1521	-733.33	2.20	12	0.34	-3.00	1001.00	3785	20230719	-41.88	1690	20231020	30.18	2850	-22.81	20240102	1995	10.28	20240213	3785	-41.88	20230719	1690	30.18	20231020	2.02	N	072770	500	345 억	389904	N	N	N	N
47	20240222	110556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2220	25	2	1.14	394362740	177710	49.93	2195	2300	2190	2850	1540	2195	2219.14	0.56	-21479	2355	2275	2235	2155	2115	2255	2135	346	655	500	1490	5	1	69122796	1535	-740.00	2.22	12	0.26	-3.00	1001.00	3785	20230719	-41.35	1690	20231020	31.36	2850	-22.11	20240102	1995	11.28	20240213	3785	-41.35	20230719	1690	31.36	20231020	2.02	N	072770	500	345 억	389904	N	N	N	N
48	20240222	100552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2190	-5	5	-0.23	291271510	131081	36.83	2195	2300	2190	2850	1540	2195	2222.08	0.56	-17324	2355	2275	2235	2155	2115	2255	2135	346	655	500	1490	5	1	69122796	1514	-730.00	2.19	12	0.19	-3.00	1001.00	3785	20230719	-42.14	1690	20231020	29.59	2850	-23.16	20240102	1995	9.77	20240213	3785	-42.14	20230719	1690	29.59	20231020	2.02	N	072770	500	345 억	389904	N	N	N	N
49	20240222	090601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2235	40	2	1.82	97498345	43380	12.19	2195	2300	2195	2850	1540	2195	2247.57	0.56	-11256	2355	2275	2235	2155	2115	2255	2135	346	655	500	1490	5	1	69122796	1545	-745.00	2.23	12	0.06	-3.00	1001.00	3785	20230719	-40.95	1690	20231020	32.25	2850	-21.58	20240102	1995	12.03	20240213	3785	-40.95	20230719	1690	32.25	20231020	2.02	N	072770	500	345 억	389904	N	N	N	N
50	20240221	160556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2195	-85	5	-3.73	789489655	354744	112.21	2255	2315	2195	2960	1600	2280	2225.58	0.64	-54434	2360	2320	2260	2220	2160	2290	2190	346	680	500	1550	5	1	69122796	1517	-731.67	2.19	12	0.51	-3.00	1001.00	3785	20230719	-42.01	1690	20231020	29.88	2850	-22.98	20240102	1995	10.03	20240213	3785	-42.01	20230719	1690	29.88	20231020	1.98	N	072770	500	345 억	443764	N	N	N	N
51	20240221	150551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2225	-55	5	-2.41	757811255	340371	107.66	2255	2315	2195	2960	1600	2280	2226.43	0.64	-49504	2360	2320	2260	2220	2160	2290	2190	346	680	500	1550	5	1	69122796	1538	-741.67	2.22	12	0.49	-3.00	1001.00	3785	20230719	-41.22	1690	20231020	31.66	2850	-21.93	20240102	1995	11.53	20240213	3785	-41.22	20230719	1690	31.66	20231020	1.98	N	072770	500	345 억	443764	N	N	N	N
52	20240221	140552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2225	-55	5	-2.41	540198850	241682	76.45	2255	2315	2200	2960	1600	2280	2235.16	0.64	-41229	2360	2320	2260	2220	2160	2290	2190	346	680	500	1550	5	1	69122796	1538	-741.67	2.22	12	0.35	-3.00	1001.00	3785	20230719	-41.22	1690	20231020	31.66	2850	-21.93	20240102	1995	11.53	20240213	3785	-41.22	20230719	1690	31.66	20231020	1.98	N	072770	500	345 억	443764	N	N	N	N
53	20240221	130553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2215	-65	5	-2.85	468202700	209175	66.16	2255	2315	2200	2960	1600	2280	2238.33	0.64	-38147	2360	2320	2260	2220	2160	2290	2190	346	680	500	1550	5	1	69122796	1531	-738.33	2.21	12	0.30	-3.00	1001.00	3785	20230719	-41.48	1690	20231020	31.07	2850	-22.28	20240102	1995	11.03	20240213	3785	-41.48	20230719	1690	31.07	20231020	1.98	N	072770	500	345 억	443764	N	N	N	N
54	20240221	120552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2250	-30	5	-1.32	450567725	201259	63.66	2255	2315	2200	2960	1600	2280	2238.75	0.64	-37416	2360	2320	2260	2220	2160	2290	2190	346	680	500	1550	5	1	69122796	1555	-750.00	2.25	12	0.29	-3.00	1001.00	3785	20230719	-40.55	1690	20231020	33.14	2850	-21.05	20240102	1995	12.78	20240213	3785	-40.55	20230719	1690	33.14	20231020	1.98	N	072770	500	345 억	443764	N	N	N	N
55	20240221	110558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2220	-60	5	-2.63	372358215	166079	52.53	2255	2315	2200	2960	1600	2280	2242.05	0.64	-33468	2360	2320	2260	2220	2160	2290	2190	346	680	500	1550	5	1	69122796	1535	-740.00	2.22	12	0.24	-3.00	1001.00	3785	20230719	-41.35	1690	20231020	31.36	2850	-22.11	20240102	1995	11.28	20240213	3785	-41.35	20230719	1690	31.36	20231020	1.98	N	072770	500	345 억	443764	N	N	N	N
56	20240221	100550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2255	-25	5	-1.10	174213440	76656	24.25	2255	2315	2240	2960	1600	2280	2272.67	0.64	-24708	2360	2320	2260	2220	2160	2290	2190	346	680	500	1550	5	1	69122796	1559	-751.67	2.25	12	0.11	-3.00	1001.00	3785	20230719	-40.42	1690	20231020	33.43	2850	-20.88	20240102	1995	13.03	20240213	3785	-40.42	20230719	1690	33.43	20231020	1.98	N	072770	500	345 억	443764	N	N	N	N
57	20240221	090550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2280	0	3	0.00	65320505	28598	9.05	2255	2315	2240	2960	1600	2280	2284.09	0.64	-20619	2360	2320	2260	2220	2160	2290	2190	346	680	500	1550	5	1	69122796	1576	-760.00	2.28	12	0.04	-3.00	1001.00	3785	20230719	-39.76	1690	20231020	34.91	2850	-20.00	20240102	1995	14.29	20240213	3785	-39.76	20230719	1690	34.91	20231020	1.98	N	072770	500	345 억	443764	N	N	N	N
58	20240220	160545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2280	30	2	1.33	702851185	314716	34.87	2300	2300	2200	2925	1575	2250	2233.23	0.73	-67153	2506	2377	2231	2102	1956	2442	2167	346	675	500	1530	5	1	69122796	1576	-760.00	2.28	12	0.46	-3.00	1001.00	3785	20230719	-39.76	1690	20231020	34.91	2850	-20.00	20240102	1995	14.29	20240213	3785	-39.76	20230719	1690	34.91	20231020	1.96	N	072770	500	345 억	505402	N	N	N	N
59	20240220	150548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2290	40	2	1.78	680058470	304710	33.76	2300	2300	2200	2925	1575	2250	2231.82	0.73	-64939	2506	2377	2231	2102	1956	2442	2167	346	675	500	1530	5	1	69122796	1583	-763.33	2.29	12	0.44	-3.00	1001.00	3785	20230719	-39.50	1690	20231020	35.50	2850	-19.65	20240102	1995	14.79	20240213	3785	-39.50	20230719	1690	35.50	20231020	1.96	N	072770	500	345 억	505402	N	N	N	N
60	20240220	140549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2230	-20	5	-0.89	524376530	235675	26.11	2300	2300	2200	2925	1575	2250	2225.00	0.73	-70933	2506	2377	2231	2102	1956	2442	2167	346	675	500	1530	5	1	69122796	1541	-743.33	2.23	12	0.34	-3.00	1001.00	3785	20230719	-41.08	1690	20231020	31.95	2850	-21.75	20240102	1995	11.78	20240213	3785	-41.08	20230719	1690	31.95	20231020	1.96	N	072770	500	345 억	505402	N	N	N	N
61	20240220	130548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2225	-25	5	-1.11	495985225	222934	24.70	2300	2300	2200	2925	1575	2250	2224.81	0.73	-67073	2506	2377	2231	2102	1956	2442	2167	346	675	500	1530	5	1	69122796	1538	-741.67	2.22	12	0.32	-3.00	1001.00	3785	20230719	-41.22	1690	20231020	31.66	2850	-21.93	20240102	1995	11.53	20240213	3785	-41.22	20230719	1690	31.66	20231020	1.96	N	072770	500	345 억	505402	N	N	N	N
62	20240220	120546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2255	5	2	0.22	464173555	208716	23.12	2300	2300	2200	2925	1575	2250	2223.95	0.73	-63252	2506	2377	2231	2102	1956	2442	2167	346	675	500	1530	5	1	69122796	1559	-751.67	2.25	12	0.30	-3.00	1001.00	3785	20230719	-40.42	1690	20231020	33.43	2850	-20.88	20240102	1995	13.03	20240213	3785	-40.42	20230719	1690	33.43	20231020	1.96	N	072770	500	345 억	505402	N	N	N	N
63	20240220	110545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2215	-35	5	-1.56	252158870	113274	12.55	2300	2300	2200	2925	1575	2250	2226.10	0.73	-62981	2506	2377	2231	2102	1956	2442	2167	346	675	500	1530	5	1	69122796	1531	-738.33	2.21	12	0.16	-3.00	1001.00	3785	20230719	-41.48	1690	20231020	31.07	2850	-22.28	20240102	1995	11.03	20240213	3785	-41.48	20230719	1690	31.07	20231020	1.96	N	072770	500	345 억	505402	N	N	N	N
64	20240220	100536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2240	-10	5	-0.44	135455985	60716	6.73	2300	2300	2205	2925	1575	2250	2230.98	0.73	-26397	2506	2377	2231	2102	1956	2442	2167	346	675	500	1530	5	1	69122796	1548	-746.67	2.24	12	0.09	-3.00	1001.00	3785	20230719	-40.82	1690	20231020	32.54	2850	-21.40	20240102	1995	12.28	20240213	3785	-40.82	20230719	1690	32.54	20231020	1.96	N	072770	500	345 억	505402	N	N	N	N
65	20240220	090550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2260	10	2	0.44	23087485	10209	1.13	2300	2300	2240	2925	1575	2250	2261.48	0.73	-7515	2506	2377	2231	2102	1956	2442	2167	346	675	500	1530	5	1	69122796	1562	-753.33	2.26	12	0.01	-3.00	1001.00	3785	20230719	-40.29	1690	20231020	33.73	2850	-20.70	20240102	1995	13.28	20240213	3785	-40.29	20230719	1690	33.73	20231020	1.96	N	072770	500	345 억	505402	N	N	N	N
66	20240219	160547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2250	180	2	8.70	2031295625	900693	250.91	2150	2360	2085	2690	1450	2070	2255.26	0.80	-39046	2176	2122	2066	2012	1956	2150	2040	346	620	500	1400	5	1	69122796	1555	-750.00	2.25	12	1.30	-3.00	1001.00	3785	20230719	-40.55	1690	20231020	33.14	2850	-21.05	20240102	1995	12.78	20240213	3785	-40.55	20230719	1690	33.14	20231020	1.95	N	072770	500	345 억	551920	N	N	N	N
67	20240219	150551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2225	155	2	7.49	1974975355	875510	243.90	2150	2360	2085	2690	1450	2070	2255.80	0.80	-31304	2176	2122	2066	2012	1956	2150	2040	346	620	500	1400	5	1	69122796	1538	-741.67	2.22	12	1.27	-3.00	1001.00	3785	20230719	-41.22	1690	20231020	31.66	2850	-21.93	20240102	1995	11.53	20240213	3785	-41.22	20230719	1690	31.66	20231020	1.95	N	072770	500	345 억	551920	N	N	N	N
68	20240219	140550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2235	165	2	7.97	1899991065	841728	234.49	2150	2360	2085	2690	1450	2070	2257.25	0.80	-28580	2176	2122	2066	2012	1956	2150	2040	346	620	500	1400	5	1	69122796	1545	-745.00	2.23	12	1.22	-3.00	1001.00	3785	20230719	-40.95	1690	20231020	32.25	2850	-21.58	20240102	1995	12.03	20240213	3785	-40.95	20230719	1690	32.25	20231020	1.95	N	072770	500	345 억	551920	N	N	N	N
69	20240219	130549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2225	155	2	7.49	1849045275	818823	228.11	2150	2360	2085	2690	1450	2070	2258.17	0.80	-16204	2176	2122	2066	2012	1956	2150	2040	346	620	500	1400	5	1	69122796	1538	-741.67	2.22	12	1.18	-3.00	1001.00	3785	20230719	-41.22	1690	20231020	31.66	2850	-21.93	20240102	1995	11.53	20240213	3785	-41.22	20230719	1690	31.66	20231020	1.95	N	072770	500	345 억	551920	N	N	N	N
70	20240219	120549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2230	160	2	7.73	1803571190	798370	222.41	2150	2360	2085	2690	1450	2070	2259.07	0.80	-7312	2176	2122	2066	2012	1956	2150	2040	346	620	500	1400	5	1	69122796	1541	-743.33	2.23	12	1.16	-3.00	1001.00	3785	20230719	-41.08	1690	20231020	31.95	2850	-21.75	20240102	1995	11.78	20240213	3785	-41.08	20230719	1690	31.95	20231020	1.95	N	072770	500	345 억	551920	N	N	N	N
71	20240219	110548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2250	180	2	8.70	1694829685	749723	208.86	2150	2360	2085	2690	1450	2070	2260.61	0.80	-12412	2176	2122	2066	2012	1956	2150	2040	346	620	500	1400	5	1	69122796	1555	-750.00	2.25	12	1.08	-3.00	1001.00	3785	20230719	-40.55	1690	20231020	33.14	2850	-21.05	20240102	1995	12.78	20240213	3785	-40.55	20230719	1690	33.14	20231020	1.95	N	072770	500	345 억	551920	N	N	N	N
72	20240219	100543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2300	230	2	11.11	1360520685	602005	167.71	2150	2360	2085	2690	1450	2070	2259.98	0.80	-30675	2176	2122	2066	2012	1956	2150	2040	346	620	500	1400	5	1	69122796	1590	-766.67	2.30	12	0.87	-3.00	1001.00	3785	20230719	-39.23	1690	20231020	36.09	2850	-19.30	20240102	1995	15.29	20240213	3785	-39.23	20230719	1690	36.09	20231020	1.95	N	072770	500	345 억	551920	N	N	N	N
73	20240219	090544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2125	55	2	2.66	50784195	23885	6.65	2150	2150	2085	2690	1450	2070	2126.20	0.80	-3763	2176	2122	2066	2012	1956	2150	2040	346	620	500	1400	5	1	69122796	1469	-708.33	2.12	12	0.03	-3.00	1001.00	3785	20230719	-43.86	1690	20231020	25.74	2850	-25.44	20240102	1995	6.52	20240213	3785	-43.86	20230719	1690	25.74	20231020	1.95	N	072770	500	345 억	551920	N	N	N	N
74	20240216	160543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2070	35	2	1.72	686427275	331035	72.43	2035	2120	2010	2645	1425	2035	2073.73	0.74	41167	2245	2140	2075	1970	1905	2107	1937	346	610	500	1380	5	1	69122796	1431	-690.00	2.07	12	0.48	-3.00	1001.00	3785	20230719	-45.31	1690	20231020	22.49	2850	-27.37	20240102	1995	3.76	20240213	3785	-45.31	20230719	1690	22.49	20231020	1.95	N	072770	500	345 억	510801	N	N	N	N
75	20240216	150545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2070	35	2	1.72	653317555	315003	68.93	2035	2120	2010	2645	1425	2035	2074.16	0.74	44431	2245	2140	2075	1970	1905	2107	1937	346	610	500	1380	5	1	69122796	1431	-690.00	2.07	12	0.46	-3.00	1001.00	3785	20230719	-45.31	1690	20231020	22.49	2850	-27.37	20240102	1995	3.76	20240213	3785	-45.31	20230719	1690	22.49	20231020	1.95	N	072770	500	345 억	510801	N	N	N	N
76	20240216	140550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2090	55	2	2.70	553454885	266888	58.40	2035	2120	2010	2645	1425	2035	2073.92	0.74	33531	2245	2140	2075	1970	1905	2107	1937	346	610	500	1380	5	1	69122796	1445	-696.67	2.09	12	0.39	-3.00	1001.00	3785	20230719	-44.78	1690	20231020	23.67	2850	-26.67	20240102	1995	4.76	20240213	3785	-44.78	20230719	1690	23.67	20231020	1.95	N	072770	500	345 억	510801	N	N	N	N
77	20240216	130543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2070	35	2	1.72	523030435	252276	55.20	2035	2120	2010	2645	1425	2035	2073.44	0.74	32019	2245	2140	2075	1970	1905	2107	1937	346	610	500	1380	5	1	69122796	1431	-690.00	2.07	12	0.36	-3.00	1001.00	3785	20230719	-45.31	1690	20231020	22.49	2850	-27.37	20240102	1995	3.76	20240213	3785	-45.31	20230719	1690	22.49	20231020	1.95	N	072770	500	345 억	510801	N	N	N	N
78	20240216	120544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2095	60	2	2.95	455811810	219890	48.11	2035	2120	2010	2645	1425	2035	2073.13	0.74	36099	2245	2140	2075	1970	1905	2107	1937	346	610	500	1380	5	1	69122796	1448	-698.33	2.09	12	0.32	-3.00	1001.00	3785	20230719	-44.65	1690	20231020	23.96	2850	-26.49	20240102	1995	5.01	20240213	3785	-44.65	20230719	1690	23.96	20231020	1.95	N	072770	500	345 억	510801	N	N	N	N
79	20240216	110551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2110	75	2	3.69	369810180	178891	39.14	2035	2120	2010	2645	1425	2035	2067.47	0.74	60963	2245	2140	2075	1970	1905	2107	1937	346	610	500	1380	5	1	69122796	1458	-703.33	2.11	12	0.26	-3.00	1001.00	3785	20230719	-44.25	1690	20231020	24.85	2850	-25.96	20240102	1995	5.76	20240213	3785	-44.25	20230719	1690	24.85	20231020	1.95	N	072770	500	345 억	510801	N	N	N	N
80	20240216	100544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2090	55	2	2.70	279899215	135874	29.73	2035	2110	2010	2645	1425	2035	2060.23	0.74	45736	2245	2140	2075	1970	1905	2107	1937	346	610	500	1380	5	1	69122796	1445	-696.67	2.09	12	0.20	-3.00	1001.00	3785	20230719	-44.78	1690	20231020	23.67	2850	-26.67	20240102	1995	4.76	20240213	3785	-44.78	20230719	1690	23.67	20231020	1.95	N	072770	500	345 억	510801	N	N	N	N
81	20240216	090537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	-5	5	-0.25	26613865	13077	2.86	2035	2060	2010	2645	1425	2035	2035.18	0.74	-3734	2245	2140	2075	1970	1905	2107	1937	346	610	500	1380	5	1	69122796	1403	-676.67	2.03	12	0.02	-3.00	1001.00	3785	20230719	-46.37	1690	20231020	20.12	2850	-28.77	20240102	1995	1.75	20240213	3785	-46.37	20230719	1690	20.12	20231020	1.95	N	072770	500	345 억	510801	N	N	N	N
82	20240215	160541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	-75	5	-3.55	922004100	452487	91.81	2180	2180	2010	2740	1480	2110	2037.64	0.97	-158046	2240	2175	2105	2040	1970	2207	2072	346	630	500	1430	5	1	69122796	1407	-678.33	2.03	12	0.65	-3.00	1001.00	3785	20230719	-46.24	1690	20231020	20.41	2850	-28.60	20240102	1995	2.01	20240213	3785	-46.24	20230719	1690	20.41	20231020	1.96	N	072770	500	345 억	668942	N	N	N	N
83	20240215	150545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	-75	5	-3.55	882457475	432963	87.85	2180	2180	2010	2740	1480	2110	2038.18	0.97	-152924	2240	2175	2105	2040	1970	2207	2072	346	630	500	1430	5	1	69122796	1407	-678.33	2.03	12	0.63	-3.00	1001.00	3785	20230719	-46.24	1690	20231020	20.41	2850	-28.60	20240102	1995	2.01	20240213	3785	-46.24	20230719	1690	20.41	20231020	1.96	N	072770	500	345 억	668942	N	N	N	N
84	20240215	140541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	-75	5	-3.55	723014770	354280	71.88	2180	2180	2010	2740	1480	2110	2040.80	0.97	-122008	2240	2175	2105	2040	1970	2207	2072	346	630	500	1430	5	1	69122796	1407	-678.33	2.03	12	0.51	-3.00	1001.00	3785	20230719	-46.24	1690	20231020	20.41	2850	-28.60	20240102	1995	2.01	20240213	3785	-46.24	20230719	1690	20.41	20231020	1.96	N	072770	500	345 억	668942	N	N	N	N
85	20240215	130537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	-80	5	-3.79	686456435	336272	68.23	2180	2180	2010	2740	1480	2110	2041.37	0.97	-114357	2240	2175	2105	2040	1970	2207	2072	346	630	500	1430	5	1	69122796	1403	-676.67	2.03	12	0.49	-3.00	1001.00	3785	20230719	-46.37	1690	20231020	20.12	2850	-28.77	20240102	1995	1.75	20240213	3785	-46.37	20230719	1690	20.12	20231020	1.96	N	072770	500	345 억	668942	N	N	N	N
86	20240215	120540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2030	-80	5	-3.79	600679095	293876	59.63	2180	2180	2020	2740	1480	2110	2043.99	0.97	-100127	2240	2175	2105	2040	1970	2207	2072	346	630	500	1430	5	1	69122796	1403	-676.67	2.03	12	0.43	-3.00	1001.00	3785	20230719	-46.37	1690	20231020	20.12	2850	-28.77	20240102	1995	1.75	20240213	3785	-46.37	20230719	1690	20.12	20231020	1.96	N	072770	500	345 억	668942	N	N	N	N
87	20240215	110537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2025	-85	5	-4.03	430696265	210117	42.63	2180	2180	2020	2740	1480	2110	2049.79	0.97	-94699	2240	2175	2105	2040	1970	2207	2072	346	630	500	1430	5	1	69122796	1400	-675.00	2.02	12	0.30	-3.00	1001.00	3785	20230719	-46.50	1690	20231020	19.82	2850	-28.95	20240102	1995	1.50	20240213	3785	-46.50	20230719	1690	19.82	20231020	1.96	N	072770	500	345 억	668942	N	N	N	N
88	20240215	100536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2040	-70	5	-3.32	337866225	164410	33.36	2180	2180	2020	2740	1480	2110	2055.02	0.97	-83935	2240	2175	2105	2040	1970	2207	2072	346	630	500	1430	5	1	69122796	1410	-680.00	2.04	12	0.24	-3.00	1001.00	3785	20230719	-46.10	1690	20231020	20.71	2850	-28.42	20240102	1995	2.26	20240213	3785	-46.10	20230719	1690	20.71	20231020	1.96	N	072770	500	345 억	668942	N	N	N	N
89	20240215	090537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2095	-15	5	-0.71	54735105	25904	5.26	2180	2180	2060	2740	1480	2110	2113.00	0.97	-14527	2240	2175	2105	2040	1970	2207	2072	346	630	500	1430	5	1	69122796	1448	-698.33	2.09	12	0.04	-3.00	1001.00	3785	20230719	-44.65	1690	20231020	23.96	2850	-26.49	20240102	1995	5.01	20240213	3785	-44.65	20230719	1690	23.96	20231020	1.96	N	072770	500	345 억	668942	N	N	N	N
90	20240214	160534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2110	50	2	2.43	1029771540	488419	62.65	2080	2170	2035	2675	1445	2060	2108.38	1.06	-64591	2176	2117	2056	1997	1936	2087	1967	346	615	500	1400	5	1	69122796	1458	-703.33	2.11	12	0.71	-3.00	1001.00	3785	20230719	-44.25	1667	20230208	26.57	2850	-25.96	20240102	1995	5.76	20240213	3785	-44.25	20230719	1690	24.85	20231020	1.96	N	072770	500	345 억	733476	N	N	N	N
91	20240214	150535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2110	50	2	2.43	968972670	459593	58.95	2080	2170	2035	2675	1445	2060	2108.33	1.06	-45988	2176	2117	2056	1997	1936	2087	1967	346	615	500	1400	5	1	69122796	1458	-703.33	2.11	12	0.66	-3.00	1001.00	3785	20230719	-44.25	1667	20230208	26.57	2850	-25.96	20240102	1995	5.76	20240213	3785	-44.25	20230719	1690	24.85	20231020	1.96	N	072770	500	345 억	733476	N	N	N	N
92	20240214	140533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2145	85	2	4.13	861268575	408824	52.44	2080	2170	2035	2675	1445	2060	2106.70	1.06	-24072	2176	2117	2056	1997	1936	2087	1967	346	615	500	1400	5	1	69122796	1483	-715.00	2.14	12	0.59	-3.00	1001.00	3785	20230719	-43.33	1667	20230208	28.67	2850	-24.74	20240102	1995	7.52	20240213	3785	-43.33	20230719	1690	26.92	20231020	1.96	N	072770	500	345 억	733476	N	N	N	N
93	20240214	130534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2110	50	2	2.43	594012870	284032	36.43	2080	2160	2035	2675	1445	2060	2091.36	1.06	-39510	2176	2117	2056	1997	1936	2087	1967	346	615	500	1400	5	1	69122796	1458	-703.33	2.11	12	0.41	-3.00	1001.00	3785	20230719	-44.25	1667	20230208	26.57	2850	-25.96	20240102	1995	5.76	20240213	3785	-44.25	20230719	1690	24.85	20231020	1.96	N	072770	500	345 억	733476	N	N	N	N
94	20240214	120530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2085	25	2	1.21	556801065	266277	34.16	2080	2160	2035	2675	1445	2060	2091.06	1.06	-45393	2176	2117	2056	1997	1936	2087	1967	346	615	500	1400	5	1	69122796	1441	-695.00	2.08	12	0.39	-3.00	1001.00	3785	20230719	-44.91	1667	20230208	25.07	2850	-26.84	20240102	1995	4.51	20240213	3785	-44.91	20230719	1690	23.37	20231020	1.96	N	072770	500	345 억	733476	N	N	N	N
95	20240214	110535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2065	5	2	0.24	495280540	236800	30.37	2080	2160	2035	2675	1445	2060	2091.56	1.06	-55242	2176	2117	2056	1997	1936	2087	1967	346	615	500	1400	5	1	69122796	1427	-688.33	2.06	12	0.34	-3.00	1001.00	3785	20230719	-45.44	1667	20230208	23.88	2850	-27.54	20240102	1995	3.51	20240213	3785	-45.44	20230719	1690	22.19	20231020	1.96	N	072770	500	345 억	733476	N	N	N	N
96	20240214	090527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2130	70	2	3.40	195365250	92955	11.92	2080	2160	2055	2675	1445	2060	2101.72	1.06	-7262	2176	2117	2056	1997	1936	2087	1967	346	615	500	1400	5	1	69122796	1472	-710.00	2.13	12	0.13	-3.00	1001.00	3785	20230719	-43.73	1667	20230208	27.77	2850	-25.26	20240102	1995	6.77	20240213	3785	-43.73	20230719	1690	26.04	20231020	1.96	N	072770	500	345 억	733476	N	N	N	N
97	20240213	160528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2060	-55	5	-2.60	1576606473	778303	215.71	2115	2115	1995	2745	1485	2115	2025.44	0.77	192039	2231	2172	2111	2052	1991	2142	2022	346	630	500	1430	5	1	69122796	1424	-686.67	2.06	12	1.13	-3.00	1001.00	3785	20230719	-45.57	1648	20230207	25.00	2850	-27.72	20240102	1995	3.26	20240213	3785	-45.57	20230719	1690	21.89	20231020	2.02	N	072770	500	345 억	530503	N	N	N	N
98	20240213	150527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2065	-50	5	-2.36	1491692563	737104	204.29	2115	2115	1995	2745	1485	2115	2023.47	0.77	189328	2231	2172	2111	2052	1991	2142	2022	346	630	500	1430	5	1	69122796	1427	-688.33	2.06	12	1.07	-3.00	1001.00	3785	20230719	-45.44	1648	20230207	25.30	2850	-27.54	20240102	1995	3.51	20240213	3785	-45.44	20230719	1690	22.19	20231020	2.02	N	072770	500	345 억	530503	N	N	N	N
99	20240213	140534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	-80	5	-3.78	1286226998	636962	176.54	2115	2115	1995	2745	1485	2115	2019.01	0.77	159787	2231	2172	2111	2052	1991	2142	2022	346	630	500	1430	5	1	69122796	1407	-678.33	2.03	12	0.92	-3.00	1001.00	3785	20230719	-46.24	1648	20230207	23.48	2850	-28.60	20240102	1995	2.01	20240213	3785	-46.24	20230719	1690	20.41	20231020	2.02	N	072770	500	345 억	530503	N	N	N	N
100	20240213	130527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2010	-105	5	-4.96	1179017003	584182	161.91	2115	2115	1995	2745	1485	2115	2017.90	0.77	153267	2231	2172	2111	2052	1991	2142	2022	346	630	500	1430	5	1	69122796	1389	-670.00	2.01	12	0.85	-3.00	1001.00	3785	20230719	-46.90	1648	20230207	21.97	2850	-29.47	20240102	1995	0.75	20240213	3785	-46.90	20230719	1690	18.93	20231020	2.02	N	072770	500	345 억	530503	N	N	N	N
101	20240213	120534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2050	-65	5	-3.07	1117242173	553606	153.43	2115	2115	1995	2745	1485	2115	2017.77	0.77	157366	2231	2172	2111	2052	1991	2142	2022	346	630	500	1430	5	1	69122796	1417	-683.33	2.05	12	0.80	-3.00	1001.00	3785	20230719	-45.84	1648	20230207	24.39	2850	-28.07	20240102	1995	2.76	20240213	3785	-45.84	20230719	1690	21.30	20231020	2.02	N	072770	500	345 억	530503	N	N	N	N
102	20240213	110532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2010	-105	5	-4.96	885818379	438487	121.53	2115	2115	1995	2745	1485	2115	2019.74	0.77	144077	2231	2172	2111	2052	1991	2142	2022	346	630	500	1430	5	1	69122796	1389	-670.00	2.01	12	0.63	-3.00	1001.00	3785	20230719	-46.90	1648	20230207	21.97	2850	-29.47	20240102	1995	0.75	20240213	3785	-46.90	20230719	1690	18.93	20231020	2.02	N	072770	500	345 억	530503	N	N	N	N
103	20240213	100439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2035	-80	5	-3.78	701000864	346716	96.09	2115	2115	1995	2745	1485	2115	2021.29	0.77	130115	2231	2172	2111	2052	1991	2142	2022	346	630	500	1430	5	1	69122796	1407	-678.33	2.03	12	0.50	-3.00	1001.00	3785	20230719	-46.24	1648	20230207	23.48	2850	-28.60	20240102	1995	2.01	20240213	3785	-46.24	20230719	1690	20.41	20231020	2.02	N	072770	500	345 억	530503	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History