KissMeData/070300/price/prices-20240201.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2830	-10	5	-0.35	183941905	66591	217.92	2840	2980	2605	3690	1990	2840	2762.26	16.59	3882	2900	2870	2825	2795	2750	2847	2772	37	850	500	1980	5	1	7366074	208	23.39	0.85	12	0.90	121.00	3331.00	3280	20231212	-13.72	2405	20231020	17.67	3195	-11.42	20240131	2605	8.64	20240229	3280	-13.72	20231212	2405	17.67	20231020	0.23	N	070300	500	36 억	1221730	N	N	N	N
3	20240229	150615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2795	-45	5	-1.58	177650215	64349	210.58	2840	2980	2605	3690	1990	2840	2760.73	16.59	5357	2900	2870	2825	2795	2750	2847	2772	37	850	500	1980	5	1	7366074	206	23.10	0.84	12	0.87	121.00	3331.00	3280	20231212	-14.79	2405	20231020	16.22	3195	-12.52	20240131	2605	7.29	20240229	3280	-14.79	20231212	2405	16.22	20231020	0.23	N	070300	500	36 억	1221730	N	N	N	N
4	20240229	140615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2820	-20	5	-0.70	165617600	60044	196.49	2840	2980	2605	3690	1990	2840	2758.27	16.59	7975	2900	2870	2825	2795	2750	2847	2772	37	850	500	1980	5	1	7366074	208	23.31	0.85	12	0.82	121.00	3331.00	3280	20231212	-14.02	2405	20231020	17.26	3195	-11.74	20240131	2605	8.25	20240229	3280	-14.02	20231212	2405	17.26	20231020	0.23	N	070300	500	36 억	1221730	N	N	N	N
5	20240229	130614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2830	-10	5	-0.35	161169325	58461	191.31	2840	2980	2605	3690	1990	2840	2756.87	16.59	8518	2900	2870	2825	2795	2750	2847	2772	37	850	500	1980	5	1	7366074	208	23.39	0.85	12	0.79	121.00	3331.00	3280	20231212	-13.72	2405	20231020	17.67	3195	-11.42	20240131	2605	8.64	20240229	3280	-13.72	20231212	2405	17.67	20231020	0.23	N	070300	500	36 억	1221730	N	N	N	N
6	20240229	120614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	-5	5	-0.18	157377145	57123	186.93	2840	2980	2605	3690	1990	2840	2755.06	16.59	9830	2900	2870	2825	2795	2750	2847	2772	37	850	500	1980	5	1	7366074	209	23.43	0.85	12	0.78	121.00	3331.00	3280	20231212	-13.57	2405	20231020	17.88	3195	-11.27	20240131	2605	8.83	20240229	3280	-13.57	20231212	2405	17.88	20231020	0.23	N	070300	500	36 억	1221730	N	N	N	N
7	20240229	110615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	-210	5	-7.39	104746025	37732	123.48	2840	2980	2605	3690	1990	2840	2776.05	16.59	8758	2900	2870	2825	2795	2750	2847	2772	37	850	500	1980	5	1	7366074	194	21.74	0.79	12	0.51	121.00	3331.00	3280	20231212	-19.82	2405	20231020	9.36	3195	-17.68	20240131	2605	0.96	20240229	3280	-19.82	20231212	2405	9.36	20231020	0.23	N	070300	500	36 억	1221730	N	N	N	N
8	20240229	100615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2855	15	2	0.53	42986330	15073	49.33	2840	2980	2780	3690	1990	2840	2851.88	16.59	1594	2900	2870	2825	2795	2750	2847	2772	37	850	500	1980	5	1	7366074	210	23.60	0.86	12	0.20	121.00	3331.00	3280	20231212	-12.96	2405	20231020	18.71	3195	-10.64	20240131	2780	2.70	20240229	3280	-12.96	20231212	2405	18.71	20231020	0.23	N	070300	500	36 억	1221730	N	N	N	N
9	20240229	090614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2780	-60	5	-2.11	8126695	2888	9.45	2840	2840	2780	3690	1990	2840	2813.95	16.59	-189	2900	2870	2825	2795	2750	2847	2772	37	850	500	1980	5	1	7366074	205	22.98	0.83	12	0.04	121.00	3331.00	3280	20231212	-15.24	2405	20231020	15.59	3195	-12.99	20240131	2780	0.00	20240229	3280	-15.24	20231212	2405	15.59	20231020	0.23	N	070300	500	36 억	1221730	N	N	N	N
10	20240228	160539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2840	-15	5	-0.53	86115210	30558	297.75	2845	2855	2780	3710	2000	2855	2818.08	16.59	-2	2908	2881	2843	2816	2778	2862	2797	37	855	500	1990	5	1	7366074	209	23.47	0.85	12	0.41	121.00	3331.00	3315	20230222	-14.33	2405	20231020	18.09	3195	-11.11	20240131	2780	2.16	20240228	3280	-13.41	20231212	2405	18.09	20231020	0.22	N	070300	500	36 억	1221733	N	N	N	N
11	20240228	150540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2815	-40	5	-1.40	83122040	29497	287.41	2845	2855	2780	3710	2000	2855	2817.98	16.59	40	2908	2881	2843	2816	2778	2862	2797	37	855	500	1990	5	1	7366074	207	23.26	0.85	12	0.40	121.00	3331.00	3315	20230222	-15.08	2405	20231020	17.05	3195	-11.89	20240131	2780	1.26	20240228	3280	-14.18	20231212	2405	17.05	20231020	0.22	N	070300	500	36 억	1221733	N	N	N	N
12	20240228	140615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2840	-15	5	-0.53	58756070	20787	202.54	2845	2855	2800	3710	2000	2855	2826.58	16.59	81	2908	2881	2843	2816	2778	2862	2797	37	855	500	1990	5	1	7366074	209	23.47	0.85	12	0.28	121.00	3331.00	3315	20230222	-14.33	2405	20231020	18.09	3195	-11.11	20240131	2780	2.16	20240118	3280	-13.41	20231212	2405	18.09	20231020	0.22	N	070300	500	36 억	1221733	N	N	N	N
13	20240228	130614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2805	-50	5	-1.75	51343210	18155	176.90	2845	2855	2800	3710	2000	2855	2828.05	16.59	-71	2908	2881	2843	2816	2778	2862	2797	37	855	500	1990	5	1	7366074	207	23.18	0.84	12	0.25	121.00	3331.00	3315	20230222	-15.38	2405	20231020	16.63	3195	-12.21	20240131	2780	0.90	20240118	3280	-14.48	20231212	2405	16.63	20231020	0.22	N	070300	500	36 억	1221733	N	N	N	N
14	20240228	120616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2840	-15	5	-0.53	30806135	10868	105.89	2845	2855	2810	3710	2000	2855	2834.57	16.59	-143	2908	2881	2843	2816	2778	2862	2797	37	855	500	1990	5	1	7366074	209	23.47	0.85	12	0.15	121.00	3331.00	3315	20230222	-14.33	2405	20231020	18.09	3195	-11.11	20240131	2780	2.16	20240118	3280	-13.41	20231212	2405	18.09	20231020	0.22	N	070300	500	36 억	1221733	N	N	N	N
15	20240228	110549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2845	-10	5	-0.35	23338025	8234	80.23	2845	2855	2810	3710	2000	2855	2834.35	16.59	-129	2908	2881	2843	2816	2778	2862	2797	37	855	500	1990	5	1	7366074	210	23.51	0.85	12	0.11	121.00	3331.00	3315	20230222	-14.18	2405	20231020	18.30	3195	-10.95	20240131	2780	2.34	20240118	3280	-13.26	20231212	2405	18.30	20231020	0.22	N	070300	500	36 억	1221733	N	N	N	N
16	20240228	100612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2835	-20	5	-0.70	8381200	2951	28.75	2845	2855	2810	3710	2000	2855	2840.12	16.59	-225	2908	2881	2843	2816	2778	2862	2797	37	855	500	1990	5	1	7366074	209	23.43	0.85	12	0.04	121.00	3331.00	3315	20230222	-14.48	2405	20231020	17.88	3195	-11.27	20240131	2780	1.98	20240118	3280	-13.57	20231212	2405	17.88	20231020	0.22	N	070300	500	36 억	1221733	N	N	N	N
17	20240228	090615	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2845	-10	5	-0.35	4752320	1675	16.32	2845	2845	2810	3710	2000	2855	2837.21	16.59	-225	2908	2881	2843	2816	2778	2862	2797	37	855	500	1990	5	1	7366074	210	23.51	0.85	12	0.02	121.00	3331.00	3315	20230222	-14.18	2405	20231020	18.30	3195	-10.95	20240131	2780	2.34	20240118	3280	-13.26	20231212	2405	18.30	20231020	0.22	N	070300	500	36 억	1221733	N	N	N	N
18	20240227	160613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2855	-15	5	-0.52	29235205	10263	80.78	2870	2870	2805	3730	2010	2870	2848.60	16.59	-475	2936	2902	2856	2822	2776	2880	2800	37	860	500	2000	5	1	7366074	210	23.60	0.86	12	0.14	121.00	3331.00	3430	20230221	-16.76	2405	20231020	18.71	3195	-10.64	20240131	2780	2.70	20240118	3280	-12.96	20231212	2405	18.71	20231020	0.21	N	070300	500	36 억	1222207	N	N	N	N
19	20240227	150616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2855	-15	5	-0.52	24807720	8708	68.54	2870	2870	2805	3730	2010	2870	2848.84	16.59	-475	2936	2902	2856	2822	2776	2880	2800	37	860	500	2000	5	1	7366074	210	23.60	0.86	12	0.12	121.00	3331.00	3430	20230221	-16.76	2405	20231020	18.71	3195	-10.64	20240131	2780	2.70	20240118	3280	-12.96	20231212	2405	18.71	20231020	0.21	N	070300	500	36 억	1222207	N	N	N	N
20	20240227	140613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2855	-15	5	-0.52	19815390	6950	54.70	2870	2870	2805	3730	2010	2870	2851.14	16.59	-472	2936	2902	2856	2822	2776	2880	2800	37	860	500	2000	5	1	7366074	210	23.60	0.86	12	0.09	121.00	3331.00	3430	20230221	-16.76	2405	20231020	18.71	3195	-10.64	20240131	2780	2.70	20240118	3280	-12.96	20231212	2405	18.71	20231020	0.21	N	070300	500	36 억	1222207	N	N	N	N
21	20240227	130535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2855	-15	5	-0.52	17908250	6282	49.45	2870	2870	2805	3730	2010	2870	2850.72	16.59	-472	2936	2902	2856	2822	2776	2880	2800	37	860	500	2000	5	1	7366074	210	23.60	0.86	12	0.09	121.00	3331.00	3430	20230221	-16.76	2405	20231020	18.71	3195	-10.64	20240131	2780	2.70	20240118	3280	-12.96	20231212	2405	18.71	20231020	0.21	N	070300	500	36 억	1222207	N	N	N	N
22	20240227	120616	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2860	-10	5	-0.35	16607590	5827	45.86	2870	2870	2805	3730	2010	2870	2850.11	16.59	-467	2936	2902	2856	2822	2776	2880	2800	37	860	500	2000	5	1	7366074	211	23.64	0.86	12	0.08	121.00	3331.00	3430	20230221	-16.62	2405	20231020	18.92	3195	-10.49	20240131	2780	2.88	20240118	3280	-12.80	20231212	2405	18.92	20231020	0.21	N	070300	500	36 억	1222207	N	N	N	N
23	20240227	110614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2860	-10	5	-0.35	15149320	5315	41.83	2870	2870	2805	3730	2010	2870	2850.30	16.59	-438	2936	2902	2856	2822	2776	2880	2800	37	860	500	2000	5	1	7366074	211	23.64	0.86	12	0.07	121.00	3331.00	3430	20230221	-16.62	2405	20231020	18.92	3195	-10.49	20240131	2780	2.88	20240118	3280	-12.80	20231212	2405	18.92	20231020	0.21	N	070300	500	36 억	1222207	N	N	N	N
24	20240227	100611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2845	-25	5	-0.87	13447015	4717	37.13	2870	2870	2805	3730	2010	2870	2850.76	16.59	-437	2936	2902	2856	2822	2776	2880	2800	37	860	500	2000	5	1	7366074	210	23.51	0.85	12	0.06	121.00	3331.00	3430	20230221	-17.06	2405	20231020	18.30	3195	-10.95	20240131	2780	2.34	20240118	3280	-13.26	20231212	2405	18.30	20231020	0.21	N	070300	500	36 억	1222207	N	N	N	N
25	20240227	090613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	0	3	0.00	5424030	1890	14.88	2870	2870	2865	3730	2010	2870	2869.86	16.59	-325	2936	2902	2856	2822	2776	2880	2800	37	860	500	2000	5	1	7366074	211	23.72	0.86	12	0.03	121.00	3331.00	3430	20230221	-16.33	2405	20231020	19.33	3195	-10.17	20240131	2780	3.24	20240118	3280	-12.50	20231212	2405	19.33	20231020	0.21	N	070300	500	36 억	1222207	N	N	N	N
26	20240226	160611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	-20	5	-0.69	36358240	12705	49.91	2890	2890	2810	3755	2025	2890	2861.72	16.60	-332	2990	2940	2895	2845	2800	2917	2822	37	865	500	2020	5	1	7366074	211	23.72	0.86	12	0.17	121.00	3331.00	3430	20230221	-16.33	2405	20231020	19.33	3195	-10.17	20240131	2780	3.24	20240118	3280	-12.50	20231212	2405	19.33	20231020	0.21	N	070300	500	36 억	1222540	N	N	N	N
27	20240226	150610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	-20	5	-0.69	36263530	12672	49.78	2890	2890	2810	3755	2025	2890	2861.70	16.60	-332	2990	2940	2895	2845	2800	2917	2822	37	865	500	2020	5	1	7366074	211	23.72	0.86	12	0.17	121.00	3331.00	3430	20230221	-16.33	2405	20231020	19.33	3195	-10.17	20240131	2780	3.24	20240118	3280	-12.50	20231212	2405	19.33	20231020	0.21	N	070300	500	36 억	1222540	N	N	N	N
28	20240226	140611	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2855	-35	5	-1.21	33411955	11676	45.86	2890	2890	2810	3755	2025	2890	2861.59	16.60	-316	2990	2940	2895	2845	2800	2917	2822	37	865	500	2020	5	1	7366074	210	23.60	0.86	12	0.16	121.00	3331.00	3430	20230221	-16.76	2405	20231020	18.71	3195	-10.64	20240131	2780	2.70	20240118	3280	-12.96	20231212	2405	18.71	20231020	0.21	N	070300	500	36 억	1222540	N	N	N	N
29	20240226	130606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	-20	5	-0.69	26841405	9366	36.79	2890	2890	2835	3755	2025	2890	2865.83	16.60	-301	2990	2940	2895	2845	2800	2917	2822	37	865	500	2020	5	1	7366074	211	23.72	0.86	12	0.13	121.00	3331.00	3430	20230221	-16.33	2405	20231020	19.33	3195	-10.17	20240131	2780	3.24	20240118	3280	-12.50	20231212	2405	19.33	20231020	0.21	N	070300	500	36 억	1222540	N	N	N	N
30	20240226	120606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2845	-45	5	-1.56	24824465	8663	34.03	2890	2890	2835	3755	2025	2890	2865.57	16.60	-184	2990	2940	2895	2845	2800	2917	2822	37	865	500	2020	5	1	7366074	210	23.51	0.85	12	0.12	121.00	3331.00	3430	20230221	-17.06	2405	20231020	18.30	3195	-10.95	20240131	2780	2.34	20240118	3280	-13.26	20231212	2405	18.30	20231020	0.21	N	070300	500	36 억	1222540	N	N	N	N
31	20240226	110604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	-10	5	-0.35	19410520	6760	26.55	2890	2890	2855	3755	2025	2890	2871.37	16.60	-194	2990	2940	2895	2845	2800	2917	2822	37	865	500	2020	5	1	7366074	212	23.80	0.86	12	0.09	121.00	3331.00	3430	20230221	-16.03	2405	20231020	19.75	3195	-9.86	20240131	2780	3.60	20240118	3280	-12.20	20231212	2405	19.75	20231020	0.21	N	070300	500	36 억	1222540	N	N	N	N
32	20240226	100603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2880	-10	5	-0.35	8633325	2999	11.78	2890	2890	2860	3755	2025	2890	2878.72	16.60	-142	2990	2940	2895	2845	2800	2917	2822	37	865	500	2020	5	1	7366074	212	23.80	0.86	12	0.04	121.00	3331.00	3430	20230221	-16.03	2405	20231020	19.75	3195	-9.86	20240131	2780	3.60	20240118	3280	-12.20	20231212	2405	19.75	20231020	0.21	N	070300	500	36 억	1222540	N	N	N	N
33	20240226	090603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2860	-30	5	-1.04	7434795	2582	10.14	2890	2890	2860	3755	2025	2890	2879.46	16.60	-142	2990	2940	2895	2845	2800	2917	2822	37	865	500	2020	5	1	7366074	211	23.64	0.86	12	0.04	121.00	3331.00	3430	20230221	-16.62	2405	20231020	18.92	3195	-10.49	20240131	2780	2.88	20240118	3280	-12.80	20231212	2405	18.92	20231020	0.21	N	070300	500	36 억	1222540	N	N	N	N
34	20240223	160604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2890	-25	5	-0.86	73476745	25458	180.08	2915	2945	2850	3785	2045	2915	2886.19	16.61	-1305	2981	2947	2906	2872	2831	2965	2890	37	870	500	2040	5	1	7366074	213	23.88	0.87	12	0.35	121.00	3331.00	3430	20230221	-15.74	2405	20231020	20.17	3195	-9.55	20240131	2780	3.96	20240118	3280	-11.89	20231212	2405	20.17	20231020	0.21	N	070300	500	36 억	1223846	N	N	N	N
35	20240223	150602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2885	-30	5	-1.03	69289150	24009	169.83	2915	2945	2850	3785	2045	2915	2885.97	16.61	-1304	2981	2947	2906	2872	2831	2965	2890	37	870	500	2040	5	1	7366074	213	23.84	0.87	12	0.33	121.00	3331.00	3430	20230221	-15.89	2405	20231020	19.96	3195	-9.70	20240131	2780	3.78	20240118	3280	-12.04	20231212	2405	19.96	20231020	0.21	N	070300	500	36 억	1223846	N	N	N	N
36	20240223	140602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2890	-25	5	-0.86	44322200	15307	108.28	2915	2945	2850	3785	2045	2915	2895.55	16.61	-1119	2981	2947	2906	2872	2831	2965	2890	37	870	500	2040	5	1	7366074	213	23.88	0.87	12	0.21	121.00	3331.00	3430	20230221	-15.74	2405	20231020	20.17	3195	-9.55	20240131	2780	3.96	20240118	3280	-11.89	20231212	2405	20.17	20231020	0.21	N	070300	500	36 억	1223846	N	N	N	N
37	20240223	130559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	-15	5	-0.51	36912345	12730	90.05	2915	2945	2850	3785	2045	2915	2899.63	16.61	-1123	2981	2947	2906	2872	2831	2965	2890	37	870	500	2040	5	1	7366074	214	23.97	0.87	12	0.17	121.00	3331.00	3430	20230221	-15.45	2405	20231020	20.58	3195	-9.23	20240131	2780	4.32	20240118	3280	-11.59	20231212	2405	20.58	20231020	0.21	N	070300	500	36 억	1223846	N	N	N	N
38	20240223	120603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	0	3	0.00	31900915	11008	77.87	2915	2945	2850	3785	2045	2915	2897.98	16.61	-1000	2981	2947	2906	2872	2831	2965	2890	37	870	500	2040	5	1	7366074	215	24.09	0.88	12	0.15	121.00	3331.00	3430	20230221	-15.01	2405	20231020	21.21	3195	-8.76	20240131	2780	4.86	20240118	3280	-11.13	20231212	2405	21.21	20231020	0.21	N	070300	500	36 억	1223846	N	N	N	N
39	20240223	110556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2875	-40	5	-1.37	16501605	5718	40.45	2915	2915	2850	3785	2045	2915	2885.91	16.61	-255	2981	2947	2906	2872	2831	2965	2890	37	870	500	2040	5	1	7366074	212	23.76	0.86	12	0.08	121.00	3331.00	3430	20230221	-16.18	2405	20231020	19.54	3195	-10.02	20240131	2780	3.42	20240118	3280	-12.35	20231212	2405	19.54	20231020	0.21	N	070300	500	36 억	1223846	N	N	N	N
40	20240223	100554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2870	-45	5	-1.54	8241740	2847	20.14	2915	2915	2860	3785	2045	2915	2894.89	16.61	-258	2981	2947	2906	2872	2831	2965	2890	37	870	500	2040	5	1	7366074	211	23.72	0.86	12	0.04	121.00	3331.00	3430	20230221	-16.33	2405	20231020	19.33	3195	-10.17	20240131	2780	3.24	20240118	3280	-12.50	20231212	2405	19.33	20231020	0.21	N	070300	500	36 억	1223846	N	N	N	N
41	20240223	090557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2905	-10	5	-0.34	4259720	1462	10.34	2915	2915	2905	3785	2045	2915	2913.63	16.61	-386	2981	2947	2906	2872	2831	2965	2890	37	870	500	2040	5	1	7366074	214	24.01	0.87	12	0.02	121.00	3331.00	3430	20230221	-15.31	2405	20231020	20.79	3195	-9.08	20240131	2780	4.50	20240118	3280	-11.43	20231212	2405	20.79	20231020	0.21	N	070300	500	36 억	1223846	N	N	N	N
42	20240222	160550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	-25	5	-0.85	41068045	14137	195.10	2905	2940	2865	3820	2060	2940	2905.00	16.60	790	2960	2950	2930	2920	2900	2955	2925	37	880	500	2050	5	1	7366074	215	24.09	0.88	12	0.19	121.00	3331.00	3430	20230221	-15.01	2405	20231020	21.21	3195	-8.76	20240131	2780	4.86	20240118	3315	-12.07	20230222	2405	21.21	20231020	0.20	N	070300	500	36 억	1223057	N	N	N	N
43	20240222	150559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	-25	5	-0.85	37261055	12831	177.08	2905	2940	2865	3820	2060	2940	2903.99	16.60	2095	2960	2950	2930	2920	2900	2955	2925	37	880	500	2050	5	1	7366074	215	24.09	0.88	12	0.17	121.00	3331.00	3430	20230221	-15.01	2405	20231020	21.21	3195	-8.76	20240131	2780	4.86	20240118	3315	-12.07	20230222	2405	21.21	20231020	0.20	N	070300	500	36 억	1223057	N	N	N	N
44	20240222	140558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2935	-5	5	-0.17	16712255	5726	79.02	2905	2940	2900	3820	2060	2940	2918.66	16.60	235	2960	2950	2930	2920	2900	2955	2925	37	880	500	2050	5	1	7366074	216	24.26	0.88	12	0.08	121.00	3331.00	3430	20230221	-14.43	2405	20231020	22.04	3195	-8.14	20240131	2780	5.58	20240118	3315	-11.46	20230222	2405	22.04	20231020	0.20	N	070300	500	36 억	1223057	N	N	N	N
45	20240222	130545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2910	-30	5	-1.02	15114885	5180	71.49	2905	2940	2900	3820	2060	2940	2917.93	16.60	240	2960	2950	2930	2920	2900	2955	2925	37	880	500	2050	5	1	7366074	214	24.05	0.87	12	0.07	121.00	3331.00	3430	20230221	-15.16	2405	20231020	21.00	3195	-8.92	20240131	2780	4.68	20240118	3315	-12.22	20230222	2405	21.00	20231020	0.20	N	070300	500	36 억	1223057	N	N	N	N
46	20240222	120554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	-10	5	-0.34	11551030	3955	54.58	2905	2940	2900	3820	2060	2940	2920.61	16.60	194	2960	2950	2930	2920	2900	2955	2925	37	880	500	2050	5	1	7366074	216	24.21	0.88	12	0.05	121.00	3331.00	3430	20230221	-14.58	2405	20231020	21.83	3195	-8.29	20240131	2780	5.40	20240118	3315	-11.61	20230222	2405	21.83	20231020	0.20	N	070300	500	36 억	1223057	N	N	N	N
47	20240222	110551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	-25	5	-0.85	10897670	3731	51.49	2905	2940	2900	3820	2060	2940	2920.84	16.60	195	2960	2950	2930	2920	2900	2955	2925	37	880	500	2050	5	1	7366074	215	24.09	0.88	12	0.05	121.00	3331.00	3430	20230221	-15.01	2405	20231020	21.21	3195	-8.76	20240131	2780	4.86	20240118	3315	-12.07	20230222	2405	21.21	20231020	0.20	N	070300	500	36 억	1223057	N	N	N	N
48	20240222	100547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2940	0	3	0.00	2662475	910	12.56	2905	2940	2905	3820	2060	2940	2925.80	16.60	-28	2960	2950	2930	2920	2900	2955	2925	37	880	500	2050	5	1	7366074	217	24.30	0.88	12	0.01	121.00	3331.00	3430	20230221	-14.29	2405	20231020	22.25	3195	-7.98	20240131	2780	5.76	20240118	3315	-11.31	20230222	2405	22.25	20231020	0.20	N	070300	500	36 억	1223057	N	N	N	N
49	20240222	090556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	-10	5	-0.34	621705	214	2.95	2905	2930	2905	3820	2060	2940	2905.16	16.60	-27	2960	2950	2930	2920	2900	2955	2925	37	880	500	2050	5	1	7366074	216	24.21	0.88	12	0.00	121.00	3331.00	3430	20230221	-14.58	2405	20231020	21.83	3195	-8.29	20240131	2780	5.40	20240118	3315	-11.61	20230222	2405	21.83	20231020	0.20	N	070300	500	36 억	1223057	N	N	N	N
50	20240221	160551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2940	0	3	0.00	21286745	7246	74.59	2935	2940	2910	3820	2060	2940	2937.72	16.61	-152	2963	2951	2928	2916	2893	2957	2922	37	880	500	2050	5	1	7366074	217	24.30	0.88	12	0.10	121.00	3331.00	3430	20230221	-14.29	2405	20231020	22.25	3195	-7.98	20240131	2780	5.76	20240118	3430	-14.29	20230221	2405	22.25	20231020	0.23	N	070300	500	36 억	1223209	N	N	N	N
51	20240221	150546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2940	0	3	0.00	9973625	3398	34.98	2935	2940	2910	3820	2060	2940	2935.15	16.61	-152	2963	2951	2928	2916	2893	2957	2922	37	880	500	2050	5	1	7366074	217	24.30	0.88	12	0.05	121.00	3331.00	3430	20230221	-14.29	2405	20231020	22.25	3195	-7.98	20240131	2780	5.76	20240118	3430	-14.29	20230221	2405	22.25	20231020	0.23	N	070300	500	36 억	1223209	N	N	N	N
52	20240221	140548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2935	-5	5	-0.17	9744615	3320	34.18	2935	2940	2910	3820	2060	2940	2935.12	16.61	-115	2963	2951	2928	2916	2893	2957	2922	37	880	500	2050	5	1	7366074	216	24.26	0.88	12	0.05	121.00	3331.00	3430	20230221	-14.43	2405	20231020	22.04	3195	-8.14	20240131	2780	5.58	20240118	3430	-14.43	20230221	2405	22.04	20231020	0.23	N	070300	500	36 억	1223209	N	N	N	N
53	20240221	130548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2940	0	3	0.00	9316015	3174	32.67	2935	2940	2910	3820	2060	2940	2935.10	16.61	-114	2963	2951	2928	2916	2893	2957	2922	37	880	500	2050	5	1	7366074	217	24.30	0.88	12	0.04	121.00	3331.00	3430	20230221	-14.29	2405	20231020	22.25	3195	-7.98	20240131	2780	5.76	20240118	3430	-14.29	20230221	2405	22.25	20231020	0.23	N	070300	500	36 억	1223209	N	N	N	N
54	20240221	120547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2940	0	3	0.00	9313075	3173	32.66	2935	2940	2910	3820	2060	2940	2935.10	16.61	-114	2963	2951	2928	2916	2893	2957	2922	37	880	500	2050	5	1	7366074	217	24.30	0.88	12	0.04	121.00	3331.00	3430	20230221	-14.29	2405	20231020	22.25	3195	-7.98	20240131	2780	5.76	20240118	3430	-14.29	20230221	2405	22.25	20231020	0.23	N	070300	500	36 억	1223209	N	N	N	N
55	20240221	110553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2935	-5	5	-0.17	8643400	2945	30.32	2935	2940	2910	3820	2060	2940	2934.94	16.61	-92	2963	2951	2928	2916	2893	2957	2922	37	880	500	2050	5	1	7366074	216	24.26	0.88	12	0.04	121.00	3331.00	3430	20230221	-14.43	2405	20231020	22.04	3195	-8.14	20240131	2780	5.58	20240118	3430	-14.43	20230221	2405	22.04	20231020	0.23	N	070300	500	36 억	1223209	N	N	N	N
56	20240221	100546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	-25	5	-0.85	8543655	2911	29.97	2935	2940	2910	3820	2060	2940	2934.96	16.61	-90	2963	2951	2928	2916	2893	2957	2922	37	880	500	2050	5	1	7366074	215	24.09	0.88	12	0.04	121.00	3331.00	3430	20230221	-15.01	2405	20231020	21.21	3195	-8.76	20240131	2780	4.86	20240118	3430	-15.01	20230221	2405	21.21	20231020	0.23	N	070300	500	36 억	1223209	N	N	N	N
57	20240221	090545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2935	-5	5	-0.17	2186575	745	7.67	2935	2935	2935	3820	2060	2940	2935.00	16.61	-102	2963	2951	2928	2916	2893	2957	2922	37	880	500	2050	5	1	7366074	216	24.26	0.88	12	0.01	121.00	3331.00	3430	20230221	-14.43	2405	20231020	22.04	3195	-8.14	20240131	2780	5.58	20240118	3430	-14.43	20230221	2405	22.04	20231020	0.23	N	070300	500	36 억	1223209	N	N	N	N
58	20240220	160540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2940	10	2	0.34	28426665	9714	57.16	2930	2940	2905	3805	2055	2930	2926.36	16.61	-31	2970	2950	2925	2905	2880	2937	2892	37	875	500	2050	5	1	7366074	217	24.30	0.88	12	0.13	121.00	3331.00	3430	20230221	-14.29	2405	20231020	22.25	3195	-7.98	20240131	2780	5.76	20240118	3430	-14.29	20230221	2405	22.25	20231020	0.24	N	070300	500	36 억	1223240	N	N	N	N
59	20240220	150543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	0	3	0.00	26146650	8937	52.59	2930	2935	2905	3805	2055	2930	2925.66	16.61	-30	2970	2950	2925	2905	2880	2937	2892	37	875	500	2050	5	1	7366074	216	24.21	0.88	12	0.12	121.00	3331.00	3430	20230221	-14.58	2405	20231020	21.83	3195	-8.29	20240131	2780	5.40	20240118	3430	-14.58	20230221	2405	21.83	20231020	0.24	N	070300	500	36 억	1223240	N	N	N	N
60	20240220	140545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2935	5	2	0.17	17869525	6110	35.96	2930	2935	2905	3805	2055	2930	2924.64	16.61	-183	2970	2950	2925	2905	2880	2937	2892	37	875	500	2050	5	1	7366074	216	24.26	0.88	12	0.08	121.00	3331.00	3430	20230221	-14.43	2405	20231020	22.04	3195	-8.14	20240131	2780	5.58	20240118	3430	-14.43	20230221	2405	22.04	20231020	0.24	N	070300	500	36 억	1223240	N	N	N	N
61	20240220	130544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	0	3	0.00	17148720	5864	34.51	2930	2930	2905	3805	2055	2930	2924.41	16.61	-179	2970	2950	2925	2905	2880	2937	2892	37	875	500	2050	5	1	7366074	216	24.21	0.88	12	0.08	121.00	3331.00	3430	20230221	-14.58	2405	20231020	21.83	3195	-8.29	20240131	2780	5.40	20240118	3430	-14.58	20230221	2405	21.83	20231020	0.24	N	070300	500	36 억	1223240	N	N	N	N
62	20240220	120542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	0	3	0.00	8470060	2902	17.08	2930	2930	2905	3805	2055	2930	2918.70	16.61	-178	2970	2950	2925	2905	2880	2937	2892	37	875	500	2050	5	1	7366074	216	24.21	0.88	12	0.04	121.00	3331.00	3430	20230221	-14.58	2405	20231020	21.83	3195	-8.29	20240131	2780	5.40	20240118	3430	-14.58	20230221	2405	21.83	20231020	0.24	N	070300	500	36 억	1223240	N	N	N	N
63	20240220	110540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2925	-5	5	-0.17	6332390	2170	12.77	2930	2930	2905	3805	2055	2930	2918.15	16.61	-160	2970	2950	2925	2905	2880	2937	2892	37	875	500	2050	5	1	7366074	215	24.17	0.88	12	0.03	121.00	3331.00	3430	20230221	-14.72	2405	20231020	21.62	3195	-8.45	20240131	2780	5.22	20240118	3430	-14.72	20230221	2405	21.62	20231020	0.24	N	070300	500	36 억	1223240	N	N	N	N
64	20240220	100532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	0	3	0.00	6262165	2146	12.63	2930	2930	2905	3805	2055	2930	2918.06	16.61	-149	2970	2950	2925	2905	2880	2937	2892	37	875	500	2050	5	1	7366074	216	24.21	0.88	12	0.03	121.00	3331.00	3430	20230221	-14.58	2405	20231020	21.83	3195	-8.29	20240131	2780	5.40	20240118	3430	-14.58	20230221	2405	21.83	20231020	0.24	N	070300	500	36 억	1223240	N	N	N	N
65	20240220	090545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2910	-20	5	-0.68	3013295	1029	6.06	2930	2930	2910	3805	2055	2930	2928.37	16.61	-119	2970	2950	2925	2905	2880	2937	2892	37	875	500	2050	5	1	7366074	214	24.05	0.87	12	0.01	121.00	3331.00	3430	20230221	-15.16	2405	20231020	21.00	3195	-8.92	20240131	2780	4.68	20240118	3430	-15.16	20230221	2405	21.00	20231020	0.24	N	070300	500	36 억	1223240	N	N	N	N
66	20240219	160542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2930	-20	5	-0.68	49636225	16993	173.81	2945	2945	2900	3835	2065	2950	2920.98	16.61	-195	3063	3006	2953	2896	2843	3005	2895	37	885	500	2060	5	1	7366074	216	24.21	0.88	12	0.23	121.00	3331.00	3430	20230221	-14.58	2405	20231020	21.83	3195	-8.29	20240131	2780	5.40	20240118	3430	-14.58	20230221	2405	21.83	20231020	0.24	N	070300	500	36 억	1223417	N	N	N	N
67	20240219	150547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2940	-10	5	-0.34	47779275	16359	167.32	2945	2945	2900	3835	2065	2950	2920.67	16.61	-194	3063	3006	2953	2896	2843	3005	2895	37	885	500	2060	5	1	7366074	217	24.30	0.88	12	0.22	121.00	3331.00	3430	20230221	-14.29	2405	20231020	22.25	3195	-7.98	20240131	2780	5.76	20240118	3430	-14.29	20230221	2405	22.25	20231020	0.24	N	070300	500	36 억	1223417	N	N	N	N
68	20240219	140545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2935	-15	5	-0.51	47565060	16286	166.57	2945	2945	2900	3835	2065	2950	2920.61	16.61	-177	3063	3006	2953	2896	2843	3005	2895	37	885	500	2060	5	1	7366074	216	24.26	0.88	12	0.22	121.00	3331.00	3430	20230221	-14.43	2405	20231020	22.04	3195	-8.14	20240131	2780	5.58	20240118	3430	-14.43	20230221	2405	22.04	20231020	0.24	N	070300	500	36 억	1223417	N	N	N	N
69	20240219	130544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2940	-10	5	-0.34	46286295	15851	162.13	2945	2945	2900	3835	2065	2950	2920.09	16.61	-150	3063	3006	2953	2896	2843	3005	2895	37	885	500	2060	5	1	7366074	217	24.30	0.88	12	0.22	121.00	3331.00	3430	20230221	-14.29	2405	20231020	22.25	3195	-7.98	20240131	2780	5.76	20240118	3430	-14.29	20230221	2405	22.25	20231020	0.24	N	070300	500	36 억	1223417	N	N	N	N
70	20240219	120544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2920	-30	5	-1.02	45400970	15548	159.03	2945	2945	2900	3835	2065	2950	2920.05	16.61	-148	3063	3006	2953	2896	2843	3005	2895	37	885	500	2060	5	1	7366074	215	24.13	0.88	12	0.21	121.00	3331.00	3430	20230221	-14.87	2405	20231020	21.41	3195	-8.61	20240131	2780	5.04	20240118	3430	-14.87	20230221	2405	21.41	20231020	0.24	N	070300	500	36 억	1223417	N	N	N	N
71	20240219	110544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	-35	5	-1.19	41486065	14203	145.27	2945	2945	2900	3835	2065	2950	2920.94	16.61	-159	3063	3006	2953	2896	2843	3005	2895	37	885	500	2060	5	1	7366074	215	24.09	0.88	12	0.19	121.00	3331.00	3430	20230221	-15.01	2405	20231020	21.21	3195	-8.76	20240131	2780	4.86	20240118	3430	-15.01	20230221	2405	21.21	20231020	0.24	N	070300	500	36 억	1223417	N	N	N	N
72	20240219	100538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	-35	5	-1.19	16381190	5597	57.25	2945	2945	2905	3835	2065	2950	2926.78	16.61	-93	3063	3006	2953	2896	2843	3005	2895	37	885	500	2060	5	1	7366074	215	24.09	0.88	12	0.08	121.00	3331.00	3430	20230221	-15.01	2405	20231020	21.21	3195	-8.76	20240131	2780	4.86	20240118	3430	-15.01	20230221	2405	21.21	20231020	0.24	N	070300	500	36 억	1223417	N	N	N	N
73	20240219	090539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2935	-15	5	-0.51	4001145	1359	13.90	2945	2945	2935	3835	2065	2950	2944.18	16.61	-4	3063	3006	2953	2896	2843	3005	2895	37	885	500	2060	5	1	7366074	216	24.26	0.88	12	0.02	121.00	3331.00	3430	20230221	-14.43	2405	20231020	22.04	3195	-8.14	20240131	2780	5.58	20240118	3430	-14.43	20230221	2405	22.04	20231020	0.24	N	070300	500	36 억	1223417	N	N	N	N
74	20240216	160539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2950	0	3	0.00	28832170	9777	78.37	2950	3010	2900	3835	2065	2950	2948.93	16.62	-735	3010	2980	2930	2900	2850	2995	2915	37	885	500	2060	5	1	7366074	217	24.38	0.89	12	0.13	121.00	3331.00	3430	20230221	-13.99	2405	20231020	22.66	3195	-7.67	20240131	2780	6.12	20240118	3430	-13.99	20230221	2405	22.66	20231020	0.24	N	070300	500	36 억	1224152	N	N	N	N
75	20240216	150541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2950	0	3	0.00	27671535	9383	75.21	2950	3010	2900	3835	2065	2950	2949.07	16.62	-720	3010	2980	2930	2900	2850	2995	2915	37	885	500	2060	5	1	7366074	217	24.38	0.89	12	0.13	121.00	3331.00	3430	20230221	-13.99	2405	20231020	22.66	3195	-7.67	20240131	2780	6.12	20240118	3430	-13.99	20230221	2405	22.66	20231020	0.24	N	070300	500	36 억	1224152	N	N	N	N
76	20240216	140545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2950	0	3	0.00	20767200	7040	56.43	2950	3010	2900	3835	2065	2950	2949.88	16.62	20	3010	2980	2930	2900	2850	2995	2915	37	885	500	2060	5	1	7366074	217	24.38	0.89	12	0.10	121.00	3331.00	3430	20230221	-13.99	2405	20231020	22.66	3195	-7.67	20240131	2780	6.12	20240118	3430	-13.99	20230221	2405	22.66	20231020	0.24	N	070300	500	36 억	1224152	N	N	N	N
77	20240216	130538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2945	-5	5	-0.17	19988960	6776	54.32	2950	3010	2900	3835	2065	2950	2949.96	16.62	50	3010	2980	2930	2900	2850	2995	2915	37	885	500	2060	5	1	7366074	217	24.34	0.88	12	0.09	121.00	3331.00	3430	20230221	-14.14	2405	20231020	22.45	3195	-7.82	20240131	2780	5.94	20240118	3430	-14.14	20230221	2405	22.45	20231020	0.24	N	070300	500	36 억	1224152	N	N	N	N
78	20240216	120539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2965	15	2	0.51	18230755	6180	49.54	2950	3010	2900	3835	2065	2950	2949.96	16.62	83	3010	2980	2930	2900	2850	2995	2915	37	885	500	2060	5	1	7366074	218	24.50	0.89	12	0.08	121.00	3331.00	3430	20230221	-13.56	2405	20231020	23.28	3195	-7.20	20240131	2780	6.65	20240118	3430	-13.56	20230221	2405	23.28	20231020	0.24	N	070300	500	36 억	1224152	N	N	N	N
79	20240216	110546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2970	20	2	0.68	17832130	6045	48.46	2950	3010	2900	3835	2065	2950	2949.89	16.62	86	3010	2980	2930	2900	2850	2995	2915	37	885	500	2060	5	1	7366074	219	24.55	0.89	12	0.08	121.00	3331.00	3430	20230221	-13.41	2405	20231020	23.49	3195	-7.04	20240131	2780	6.83	20240118	3430	-13.41	20230221	2405	23.49	20231020	0.24	N	070300	500	36 억	1224152	N	N	N	N
80	20240216	100539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2950	0	3	0.00	9817415	3334	26.73	2950	2980	2900	3835	2065	2950	2943.87	16.62	-1	3010	2980	2930	2900	2850	2995	2915	37	885	500	2060	5	1	7366074	217	24.38	0.89	12	0.05	121.00	3331.00	3430	20230221	-13.99	2405	20231020	22.66	3195	-7.67	20240131	2780	6.12	20240118	3430	-13.99	20230221	2405	22.66	20231020	0.24	N	070300	500	36 억	1224152	N	N	N	N
81	20240216	090533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2945	-5	5	-0.17	7095245	2409	19.31	2950	2980	2900	3835	2065	2950	2944.33	16.62	15	3010	2980	2930	2900	2850	2995	2915	37	885	500	2060	5	1	7366074	217	24.34	0.88	12	0.03	121.00	3331.00	3430	20230221	-14.14	2405	20231020	22.45	3195	-7.82	20240131	2780	5.94	20240118	3430	-14.14	20230221	2405	22.45	20231020	0.24	N	070300	500	36 억	1224152	N	N	N	N
82	20240215	160537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2950	50	2	1.72	36257415	12475	37.44	2900	2960	2880	3770	2030	2900	2906.37	16.63	-668	3060	2980	2910	2830	2760	2945	2795	37	870	500	2030	5	1	7366074	217	24.38	0.89	12	0.17	121.00	3331.00	3430	20230221	-13.99	2405	20231020	22.66	3195	-7.67	20240131	2780	6.12	20240118	3430	-13.99	20230221	2405	22.66	20231020	0.23	N	070300	500	36 억	1224820	N	N	N	N
83	20240215	150540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2935	35	2	1.21	35548730	12234	36.72	2900	2960	2880	3770	2030	2900	2905.73	16.63	-646	3060	2980	2910	2830	2760	2945	2795	37	870	500	2030	5	1	7366074	216	24.26	0.88	12	0.17	121.00	3331.00	3430	20230221	-14.43	2405	20231020	22.04	3195	-8.14	20240131	2780	5.58	20240118	3430	-14.43	20230221	2405	22.04	20231020	0.23	N	070300	500	36 억	1224820	N	N	N	N
84	20240215	140536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2935	35	2	1.21	32676465	11258	33.79	2900	2960	2880	3770	2030	2900	2902.51	16.63	-587	3060	2980	2910	2830	2760	2945	2795	37	870	500	2030	5	1	7366074	216	24.26	0.88	12	0.15	121.00	3331.00	3430	20230221	-14.43	2405	20231020	22.04	3195	-8.14	20240131	2780	5.58	20240118	3430	-14.43	20230221	2405	22.04	20231020	0.23	N	070300	500	36 억	1224820	N	N	N	N
85	20240215	130532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2910	10	2	0.34	27970995	9644	28.94	2900	2910	2880	3770	2030	2900	2900.35	16.63	-629	3060	2980	2910	2830	2760	2945	2795	37	870	500	2030	5	1	7366074	214	24.05	0.87	12	0.13	121.00	3331.00	3430	20230221	-15.16	2405	20231020	21.00	3195	-8.92	20240131	2780	4.68	20240118	3430	-15.16	20230221	2405	21.00	20231020	0.23	N	070300	500	36 억	1224820	N	N	N	N
86	20240215	120536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	0	3	0.00	22666235	7819	23.47	2900	2910	2880	3770	2030	2900	2898.87	16.63	-629	3060	2980	2910	2830	2760	2945	2795	37	870	500	2030	5	1	7366074	214	23.97	0.87	12	0.11	121.00	3331.00	3430	20230221	-15.45	2405	20231020	20.58	3195	-9.23	20240131	2780	4.32	20240118	3430	-15.45	20230221	2405	20.58	20231020	0.23	N	070300	500	36 억	1224820	N	N	N	N
87	20240215	110533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2905	5	2	0.17	16228345	5597	16.80	2900	2910	2880	3770	2030	2900	2899.47	16.63	-496	3060	2980	2910	2830	2760	2945	2795	37	870	500	2030	5	1	7366074	214	24.01	0.87	12	0.08	121.00	3331.00	3430	20230221	-15.31	2405	20231020	20.79	3195	-9.08	20240131	2780	4.50	20240118	3430	-15.31	20230221	2405	20.79	20231020	0.23	N	070300	500	36 억	1224820	N	N	N	N
88	20240215	100532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2905	5	2	0.17	16208010	5590	16.78	2900	2910	2880	3770	2030	2900	2899.47	16.63	-496	3060	2980	2910	2830	2760	2945	2795	37	870	500	2030	5	1	7366074	214	24.01	0.87	12	0.08	121.00	3331.00	3430	20230221	-15.31	2405	20231020	20.79	3195	-9.08	20240131	2780	4.50	20240118	3430	-15.31	20230221	2405	20.79	20231020	0.23	N	070300	500	36 억	1224820	N	N	N	N
89	20240215	090532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2910	10	2	0.34	4429920	1527	4.58	2900	2910	2900	3770	2030	2900	2901.06	16.63	92	3060	2980	2910	2830	2760	2945	2795	37	870	500	2030	5	1	7366074	214	24.05	0.87	12	0.02	121.00	3331.00	3430	20230221	-15.16	2405	20231020	21.00	3195	-8.92	20240131	2780	4.68	20240118	3430	-15.16	20230221	2405	21.00	20231020	0.23	N	070300	500	36 억	1224820	N	N	N	N
90	20240214	160530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2900	-35	5	-1.19	96335020	33320	160.24	2935	2990	2840	3815	2055	2935	2891.21	16.61	1352	3008	2971	2953	2916	2898	2962	2907	37	880	500	2050	5	1	7366074	214	23.97	0.87	12	0.45	121.00	3331.00	3430	20230221	-15.45	2405	20231020	20.58	3195	-9.23	20240131	2780	4.32	20240118	3430	-15.45	20230221	2405	20.58	20231020	0.23	N	070300	500	36 억	1223366	N	N	N	N
91	20240214	150531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2875	-60	5	-2.04	86741205	30011	144.33	2935	2990	2840	3815	2055	2935	2890.31	16.61	3267	3008	2971	2953	2916	2898	2962	2907	37	880	500	2050	5	1	7366074	212	23.76	0.86	12	0.41	121.00	3331.00	3430	20230221	-16.18	2405	20231020	19.54	3195	-10.02	20240131	2780	3.42	20240118	3430	-16.18	20230221	2405	19.54	20231020	0.23	N	070300	500	36 억	1223366	N	N	N	N
92	20240214	140528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2890	-45	5	-1.53	30718655	10511	50.55	2935	2990	2890	3815	2055	2935	2922.52	16.61	-257	3008	2971	2953	2916	2898	2962	2907	37	880	500	2050	5	1	7366074	213	23.88	0.87	12	0.14	121.00	3331.00	3430	20230221	-15.74	2405	20231020	20.17	3195	-9.55	20240131	2780	3.96	20240118	3430	-15.74	20230221	2405	20.17	20231020	0.23	N	070300	500	36 억	1223366	N	N	N	N
93	20240214	130529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	-20	5	-0.68	27512865	9408	45.24	2935	2990	2905	3815	2055	2935	2924.41	16.61	-244	3008	2971	2953	2916	2898	2962	2907	37	880	500	2050	5	1	7366074	215	24.09	0.88	12	0.13	121.00	3331.00	3430	20230221	-15.01	2405	20231020	21.21	3195	-8.76	20240131	2780	4.86	20240118	3430	-15.01	20230221	2405	21.21	20231020	0.23	N	070300	500	36 억	1223366	N	N	N	N
94	20240214	120526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2915	-20	5	-0.68	21776110	7442	35.79	2935	2990	2905	3815	2055	2935	2926.11	16.61	-250	3008	2971	2953	2916	2898	2962	2907	37	880	500	2050	5	1	7366074	215	24.09	0.88	12	0.10	121.00	3331.00	3430	20230221	-15.01	2405	20231020	21.21	3195	-8.76	20240131	2780	4.86	20240118	3430	-15.01	20230221	2405	21.21	20231020	0.23	N	070300	500	36 억	1223366	N	N	N	N
95	20240214	110531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2940	5	2	0.17	9326495	3175	15.27	2935	2990	2915	3815	2055	2935	2937.48	16.61	-248	3008	2971	2953	2916	2898	2962	2907	37	880	500	2050	5	1	7366074	217	24.30	0.88	12	0.04	121.00	3331.00	3430	20230221	-14.29	2405	20231020	22.25	3195	-7.98	20240131	2780	5.76	20240118	3430	-14.29	20230221	2405	22.25	20231020	0.23	N	070300	500	36 억	1223366	N	N	N	N
96	20240214	090523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	55	2	1.87	2951590	1005	4.83	2935	2990	2935	3815	2055	2935	2936.91	16.61	-215	3008	2971	2953	2916	2898	2962	2907	37	880	500	2050	5	1	7366074	220	24.71	0.90	12	0.01	121.00	3331.00	3430	20230221	-12.83	2405	20231020	24.32	3195	-6.42	20240131	2780	7.55	20240118	3430	-12.83	20230221	2405	24.32	20231020	0.23	N	070300	500	36 억	1223366	N	N	N	N
97	20240213	160523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2935	-60	5	-2.00	61469870	20794	154.66	2980	2990	2935	3890	2100	2995	2956.13	16.62	-692	3055	3025	2965	2935	2875	3040	2950	37	895	500	2090	5	1	7366074	216	24.26	0.88	12	0.28	121.00	3331.00	3430	20230221	-14.43	2405	20231020	22.04	3195	-8.14	20240131	2780	5.58	20240118	3430	-14.43	20230221	2405	22.04	20231020	0.25	N	070300	500	36 억	1223955	N	N	N	N
98	20240213	150521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2955	-40	5	-1.34	49965220	16880	125.55	2980	2990	2935	3890	2100	2995	2960.02	16.62	-676	3055	3025	2965	2935	2875	3040	2950	37	895	500	2090	5	1	7366074	218	24.42	0.89	12	0.23	121.00	3331.00	3430	20230221	-13.85	2405	20231020	22.87	3195	-7.51	20240131	2780	6.29	20240118	3430	-13.85	20230221	2405	22.87	20231020	0.25	N	070300	500	36 억	1223955	N	N	N	N
99	20240213	140530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2970	-25	5	-0.83	40908920	13814	102.74	2980	2990	2935	3890	2100	2995	2961.41	16.62	-670	3055	3025	2965	2935	2875	3040	2950	37	895	500	2090	5	1	7366074	219	24.55	0.89	12	0.19	121.00	3331.00	3430	20230221	-13.41	2405	20231020	23.49	3195	-7.04	20240131	2780	6.83	20240118	3430	-13.41	20230221	2405	23.49	20231020	0.25	N	070300	500	36 억	1223955	N	N	N	N
100	20240213	130523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2960	-35	5	-1.17	34938775	11799	87.76	2980	2990	2935	3890	2100	2995	2961.16	16.62	-668	3055	3025	2965	2935	2875	3040	2950	37	895	500	2090	5	1	7366074	218	24.46	0.89	12	0.16	121.00	3331.00	3430	20230221	-13.70	2405	20231020	23.08	3195	-7.36	20240131	2780	6.47	20240118	3430	-13.70	20230221	2405	23.08	20231020	0.25	N	070300	500	36 억	1223955	N	N	N	N
101	20240213	120529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2955	-40	5	-1.34	30366430	10250	76.24	2980	2990	2935	3890	2100	2995	2962.58	16.62	-668	3055	3025	2965	2935	2875	3040	2950	37	895	500	2090	5	1	7366074	218	24.42	0.89	12	0.14	121.00	3331.00	3430	20230221	-13.85	2405	20231020	22.87	3195	-7.51	20240131	2780	6.29	20240118	3430	-13.85	20230221	2405	22.87	20231020	0.25	N	070300	500	36 억	1223955	N	N	N	N
102	20240213	110527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2955	-40	5	-1.34	21353680	7200	53.55	2980	2990	2935	3890	2100	2995	2965.79	16.62	-667	3055	3025	2965	2935	2875	3040	2950	37	895	500	2090	5	1	7366074	218	24.42	0.89	12	0.10	121.00	3331.00	3430	20230221	-13.85	2405	20231020	22.87	3195	-7.51	20240131	2780	6.29	20240118	3430	-13.85	20230221	2405	22.87	20231020	0.25	N	070300	500	36 억	1223955	N	N	N	N
103	20240213	100436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2965	-30	5	-1.00	14104035	4744	35.28	2980	2990	2950	3890	2100	2995	2973.03	16.62	-591	3055	3025	2965	2935	2875	3040	2950	37	895	500	2090	5	1	7366074	218	24.50	0.89	12	0.06	121.00	3331.00	3430	20230221	-13.56	2405	20231020	23.28	3195	-7.20	20240131	2780	6.65	20240118	3430	-13.56	20230221	2405	23.28	20231020	0.25	N	070300	500	36 억	1223955	N	N	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History