KissMeData/214180/price/prices-20240201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160920	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13620	-160	5	-1.16	304446810	22275	132.34	13770	13860	13570	17910	9650	13780	13667.74	13.64	5724	14080	13930	13710	13560	13340	14005	13635	68	4130	500	10190	10	1	13257185	1806	6.13	1.16	12	0.17	2222.00	11716.00	15000	20230906	-9.20	12100	20230428	12.56	14880	-8.47	20240111	13470	1.11	20240226	15000	-9.20	20230906	12100	12.56	20230428	1.03	N	214180	500	67 억	1808792	N	N	1	N	N
3	20240229	150924	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13610	-170	5	-1.23	284845710	20832	123.76	13770	13860	13570	17910	9650	13780	13673.47	13.64	5784	14080	13930	13710	13560	13340	14005	13635	68	4130	500	10190	10	1	13257185	1804	6.13	1.16	12	0.16	2222.00	11716.00	15000	20230906	-9.27	12100	20230428	12.48	14880	-8.53	20240111	13470	1.04	20240226	15000	-9.27	20230906	12100	12.48	20230428	1.03	N	214180	500	67 억	1808792	N	N	2	N	N
4	20240229	140925	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13630	-150	5	-1.09	255418090	18668	110.91	13770	13860	13600	17910	9650	13780	13682.13	13.64	6496	14080	13930	13710	13560	13340	14005	13635	68	4130	500	10190	10	1	13257185	1807	6.13	1.16	12	0.14	2222.00	11716.00	15000	20230906	-9.13	12100	20230428	12.64	14880	-8.40	20240111	13470	1.19	20240226	15000	-9.13	20230906	12100	12.64	20230428	1.03	N	214180	500	67 억	1808792	N	N	2	N	N
5	20240229	130922	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13650	-130	5	-0.94	227419620	16614	98.70	13770	13860	13600	17910	9650	13780	13688.43	13.64	6498	14080	13930	13710	13560	13340	14005	13635	68	4130	500	10190	10	1	13257185	1810	6.14	1.17	12	0.13	2222.00	11716.00	15000	20230906	-9.00	12100	20230428	12.81	14880	-8.27	20240111	13470	1.34	20240226	15000	-9.00	20230906	12100	12.81	20230428	1.03	N	214180	500	67 억	1808792	N	N	2	N	N
6	20240229	120923	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13620	-160	5	-1.16	212413580	15514	92.17	13770	13860	13600	17910	9650	13780	13691.74	13.64	6454	14080	13930	13710	13560	13340	14005	13635	68	4130	500	10190	10	1	13257185	1806	6.13	1.16	12	0.12	2222.00	11716.00	15000	20230906	-9.20	12100	20230428	12.56	14880	-8.47	20240111	13470	1.11	20240226	15000	-9.20	20230906	12100	12.56	20230428	1.03	N	214180	500	67 억	1808792	N	N	2	N	N
7	20240229	110925	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13650	-130	5	-0.94	194922450	14230	84.54	13770	13860	13640	17910	9650	13780	13697.99	13.64	6141	14080	13930	13710	13560	13340	14005	13635	68	4130	500	10190	10	1	13257185	1810	6.14	1.17	12	0.11	2222.00	11716.00	15000	20230906	-9.00	12100	20230428	12.81	14880	-8.27	20240111	13470	1.34	20240226	15000	-9.00	20230906	12100	12.81	20230428	1.03	N	214180	500	67 억	1808792	N	N	2	N	N
8	20240229	100926	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13690	-90	5	-0.65	63612870	4625	27.48	13770	13860	13650	17910	9650	13780	13754.13	13.64	1395	14080	13930	13710	13560	13340	14005	13635	68	4130	500	10190	10	1	13257185	1815	6.16	1.17	12	0.03	2222.00	11716.00	15000	20230906	-8.73	12100	20230428	13.14	14880	-8.00	20240111	13470	1.63	20240226	15000	-8.73	20230906	12100	13.14	20230428	1.03	N	214180	500	67 억	1808792	N	N	2	N	N
9	20240229	090923	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13720	-60	5	-0.44	5658540	413	2.45	13770	13770	13650	17910	9650	13780	13701.07	13.64	-108	14080	13930	13710	13560	13340	14005	13635	68	4130	500	10190	10	1	13257185	1819	6.17	1.17	12	0.00	2222.00	11716.00	15000	20230906	-8.53	12100	20230428	13.39	14880	-7.80	20240111	13470	1.86	20240226	15000	-8.53	20230906	12100	13.39	20230428	1.03	N	214180	500	67 억	1808792	N	N	2	N	N
10	20240228	160830	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13780	180	2	1.32	225870780	16591	115.51	13590	13860	13490	17680	9520	13600	13614.04	13.65	370	13793	13696	13623	13526	13453	13660	13490	68	4080	500	10060	10	1	13257185	1827	6.20	1.18	12	0.13	2222.00	11716.00	15000	20230906	-8.13	12100	20230428	13.88	14880	-7.39	20240111	13470	2.30	20240226	15000	-8.13	20230906	12100	13.88	20230428	1.10	N	214180	500	67 억	1809300	N	N	2	N	N
11	20240228	150831	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13830	230	2	1.69	201848710	14851	103.40	13590	13830	13490	17680	9520	13600	13591.59	13.65	852	13793	13696	13623	13526	13453	13660	13490	68	4080	500	10060	10	1	13257185	1833	6.22	1.18	12	0.11	2222.00	11716.00	15000	20230906	-7.80	12100	20230428	14.30	14880	-7.06	20240111	13470	2.67	20240226	15000	-7.80	20230906	12100	14.30	20230428	1.10	N	214180	500	67 억	1809300	N	N	0	N	N
12	20240228	140922	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13600	0	3	0.00	138366020	10209	71.08	13590	13680	13490	17680	9520	13600	13553.34	13.65	1091	13793	13696	13623	13526	13453	13660	13490	68	4080	500	10060	10	1	13257185	1803	6.12	1.16	12	0.08	2222.00	11716.00	15000	20230906	-9.33	12100	20230428	12.40	14880	-8.60	20240111	13470	0.97	20240226	15000	-9.33	20230906	12100	12.40	20230428	1.10	N	214180	500	67 억	1809300	N	N	0	N	N
13	20240228	130922	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13580	-20	5	-0.15	123532310	9118	63.48	13590	13680	13490	17680	9520	13600	13548.18	13.65	630	13793	13696	13623	13526	13453	13660	13490	68	4080	500	10060	10	1	13257185	1800	6.11	1.16	12	0.07	2222.00	11716.00	15000	20230906	-9.47	12100	20230428	12.23	14880	-8.74	20240111	13470	0.82	20240226	15000	-9.47	20230906	12100	12.23	20230428	1.10	N	214180	500	67 억	1809300	N	N	0	N	N
14	20240228	120926	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13600	0	3	0.00	112789140	8328	57.98	13590	13680	13490	17680	9520	13600	13543.36	13.65	984	13793	13696	13623	13526	13453	13660	13490	68	4080	500	10060	10	1	13257185	1803	6.12	1.16	12	0.06	2222.00	11716.00	15000	20230906	-9.33	12100	20230428	12.40	14880	-8.60	20240111	13470	0.97	20240226	15000	-9.33	20230906	12100	12.40	20230428	1.10	N	214180	500	67 억	1809300	N	N	0	N	N
15	20240228	110848	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13550	-50	5	-0.37	106335720	7852	54.67	13590	13680	13490	17680	9520	13600	13542.50	13.65	984	13793	13696	13623	13526	13453	13660	13490	68	4080	500	10060	10	1	13257185	1796	6.10	1.16	12	0.06	2222.00	11716.00	15000	20230906	-9.67	12100	20230428	11.98	14880	-8.94	20240111	13470	0.59	20240226	15000	-9.67	20230906	12100	11.98	20230428	1.10	N	214180	500	67 억	1809300	N	N	0	N	N
16	20240228	100921	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13550	-50	5	-0.37	38182890	2813	19.59	13590	13680	13510	17680	9520	13600	13573.73	13.65	-77	13793	13696	13623	13526	13453	13660	13490	68	4080	500	10060	10	1	13257185	1796	6.10	1.16	12	0.02	2222.00	11716.00	15000	20230906	-9.67	12100	20230428	11.98	14880	-8.94	20240111	13470	0.59	20240226	15000	-9.67	20230906	12100	11.98	20230428	1.10	N	214180	500	67 억	1809300	N	N	0	N	N
17	20240228	090925	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13640	40	2	0.29	5759960	424	2.95	13590	13640	13510	17680	9520	13600	13584.81	13.65	95	13793	13696	13623	13526	13453	13660	13490	68	4080	500	10060	10	1	13257185	1808	6.14	1.16	12	0.00	2222.00	11716.00	15000	20230906	-9.07	12100	20230428	12.73	14880	-8.33	20240111	13470	1.26	20240226	15000	-9.07	20230906	12100	12.73	20230428	1.10	N	214180	500	67 억	1809300	N	N	0	N	N
18	20240227	160922	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13600	-20	5	-0.15	193533600	14218	96.78	13620	13720	13550	17700	9540	13620	13611.88	13.67	-3173	13920	13770	13620	13470	13320	13695	13395	68	4080	500	10070	10	1	13257185	1803	6.12	1.16	12	0.11	2222.00	11716.00	15000	20230906	-9.33	12100	20230428	12.40	14880	-8.60	20240111	13470	0.97	20240226	15000	-9.33	20230906	12100	12.40	20230428	1.09	N	214180	500	67 억	1812355	N	N	0	N	N
19	20240227	150922	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13590	-30	5	-0.22	182451690	13401	91.22	13620	13720	13550	17700	9540	13620	13614.78	13.67	-2993	13920	13770	13620	13470	13320	13695	13395	68	4080	500	10070	10	1	13257185	1802	6.12	1.16	12	0.10	2222.00	11716.00	15000	20230906	-9.40	12100	20230428	12.31	14880	-8.67	20240111	13470	0.89	20240226	15000	-9.40	20230906	12100	12.31	20230428	1.09	N	214180	500	67 억	1812355	N	N	0	N	N
20	20240227	140919	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13570	-50	5	-0.37	144546810	10609	72.21	13620	13720	13550	17700	9540	13620	13624.92	13.67	-3951	13920	13770	13620	13470	13320	13695	13395	68	4080	500	10070	10	1	13257185	1799	6.11	1.16	12	0.08	2222.00	11716.00	15000	20230906	-9.53	12100	20230428	12.15	14880	-8.80	20240111	13470	0.74	20240226	15000	-9.53	20230906	12100	12.15	20230428	1.09	N	214180	500	67 억	1812355	N	N	0	N	N
21	20240227	130842	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13570	-50	5	-0.37	123868320	9085	61.84	13620	13720	13550	17700	9540	13620	13634.38	13.67	-4036	13920	13770	13620	13470	13320	13695	13395	68	4080	500	10070	10	1	13257185	1799	6.11	1.16	12	0.07	2222.00	11716.00	15000	20230906	-9.53	12100	20230428	12.15	14880	-8.80	20240111	13470	0.74	20240226	15000	-9.53	20230906	12100	12.15	20230428	1.09	N	214180	500	67 억	1812355	N	N	0	N	N
22	20240227	120924	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13560	-60	5	-0.44	120351900	8826	60.08	13620	13720	13550	17700	9540	13620	13636.06	13.67	-3928	13920	13770	13620	13470	13320	13695	13395	68	4080	500	10070	10	1	13257185	1798	6.10	1.16	12	0.07	2222.00	11716.00	15000	20230906	-9.60	12100	20230428	12.07	14880	-8.87	20240111	13470	0.67	20240226	15000	-9.60	20230906	12100	12.07	20230428	1.09	N	214180	500	67 억	1812355	N	N	0	N	N
23	20240227	110923	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13600	-20	5	-0.15	114872690	8422	57.33	13620	13720	13550	17700	9540	13620	13639.60	13.67	-3906	13920	13770	13620	13470	13320	13695	13395	68	4080	500	10070	10	1	13257185	1803	6.12	1.16	12	0.06	2222.00	11716.00	15000	20230906	-9.33	12100	20230428	12.40	14880	-8.60	20240111	13470	0.97	20240226	15000	-9.33	20230906	12100	12.40	20230428	1.09	N	214180	500	67 억	1812355	N	N	0	N	N
24	20240227	100918	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13620	0	3	0.00	87021530	6372	43.37	13620	13720	13550	17700	9540	13620	13656.86	13.67	-3696	13920	13770	13620	13470	13320	13695	13395	68	4080	500	10070	10	1	13257185	1806	6.13	1.16	12	0.05	2222.00	11716.00	15000	20230906	-9.20	12100	20230428	12.56	14880	-8.47	20240111	13470	1.11	20240226	15000	-9.20	20230906	12100	12.56	20230428	1.09	N	214180	500	67 억	1812355	N	N	0	N	N
25	20240227	090923	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13610	-10	5	-0.07	1741870	128	0.87	13620	13670	13550	17700	9540	13620	13608.36	13.67	-79	13920	13770	13620	13470	13320	13695	13395	68	4080	500	10070	10	1	13257185	1804	6.13	1.16	12	0.00	2222.00	11716.00	15000	20230906	-9.27	12100	20230428	12.48	14880	-8.53	20240111	13470	1.04	20240226	15000	-9.27	20230906	12100	12.48	20230428	1.09	N	214180	500	67 억	1812355	N	N	0	N	N
26	20240226	160917	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13620	-50	5	-0.37	199123280	14691	88.75	13670	13770	13470	17770	9570	13670	13554.08	13.68	-323	14003	13836	13713	13546	13423	13775	13485	68	4100	500	10110	10	1	13257185	1806	6.13	1.16	12	0.11	2222.00	11716.00	15000	20230906	-9.20	12100	20230428	12.56	14880	-8.47	20240111	13470	1.11	20240226	15000	-9.20	20230906	12100	12.56	20230428	1.11	N	214180	500	67 억	1812977	N	N	4	N	N
27	20240226	150913	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13580	-90	5	-0.66	184418710	13610	82.22	13670	13770	13470	17770	9570	13670	13550.24	13.68	-412	14003	13836	13713	13546	13423	13775	13485	68	4100	500	10110	10	1	13257185	1800	6.11	1.16	12	0.10	2222.00	11716.00	15000	20230906	-9.47	12100	20230428	12.23	14880	-8.74	20240111	13470	0.82	20240226	15000	-9.47	20230906	12100	12.23	20230428	1.11	N	214180	500	67 억	1812977	N	N	4	N	N
28	20240226	140917	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13610	-60	5	-0.44	174543950	12885	77.84	13670	13770	13470	17770	9570	13670	13546.29	13.68	-411	14003	13836	13713	13546	13423	13775	13485	68	4100	500	10110	10	1	13257185	1804	6.13	1.16	12	0.10	2222.00	11716.00	15000	20230906	-9.27	12100	20230428	12.48	14880	-8.53	20240111	13470	1.04	20240226	15000	-9.27	20230906	12100	12.48	20230428	1.11	N	214180	500	67 억	1812977	N	N	4	N	N
29	20240226	130910	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13540	-130	5	-0.95	157541450	11634	70.28	13670	13770	13470	17770	9570	13670	13541.47	13.68	-372	14003	13836	13713	13546	13423	13775	13485	68	4100	500	10110	10	1	13257185	1795	6.09	1.16	12	0.09	2222.00	11716.00	15000	20230906	-9.73	12100	20230428	11.90	14880	-9.01	20240111	13470	0.52	20240226	15000	-9.73	20230906	12100	11.90	20230428	1.11	N	214180	500	67 억	1812977	N	N	4	N	N
30	20240226	120909	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13510	-160	5	-1.17	121054680	8933	53.96	13670	13770	13500	17770	9570	13670	13551.40	13.68	-518	14003	13836	13713	13546	13423	13775	13485	68	4100	500	10110	10	1	13257185	1791	6.08	1.15	12	0.07	2222.00	11716.00	15000	20230906	-9.93	12100	20230428	11.65	14880	-9.21	20240111	13500	0.07	20240226	15000	-9.93	20230906	12100	11.65	20230428	1.11	N	214180	500	67 억	1812977	N	N	4	N	N
31	20240226	110909	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13550	-120	5	-0.88	75642100	5573	33.67	13670	13770	13530	17770	9570	13670	13572.96	13.68	-1166	14003	13836	13713	13546	13423	13775	13485	68	4100	500	10110	10	1	13257185	1796	6.10	1.16	12	0.04	2222.00	11716.00	15000	20230906	-9.67	12100	20230428	11.98	14880	-8.94	20240111	13530	0.15	20240226	15000	-9.67	20230906	12100	11.98	20230428	1.11	N	214180	500	67 억	1812977	N	N	4	N	N
32	20240226	100906	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13540	-130	5	-0.95	39286640	2891	17.46	13670	13770	13540	17770	9570	13670	13589.29	13.68	-1096	14003	13836	13713	13546	13423	13775	13485	68	4100	500	10110	10	1	13257185	1795	6.09	1.16	12	0.02	2222.00	11716.00	15000	20230906	-9.73	12100	20230428	11.90	14880	-9.01	20240111	13540	0.00	20240226	15000	-9.73	20230906	12100	11.90	20230428	1.11	N	214180	500	67 억	1812977	N	N	4	N	N
33	20240226	090905	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13680	10	2	0.07	3754230	275	1.66	13670	13770	13610	17770	9570	13670	13651.75	13.68	-220	14003	13836	13713	13546	13423	13775	13485	68	4100	500	10110	10	1	13257185	1814	6.16	1.17	12	0.00	2222.00	11716.00	15000	20230906	-8.80	12100	20230428	13.06	14880	-8.06	20240111	13590	0.66	20240223	15000	-8.80	20230906	12100	13.06	20230428	1.11	N	214180	500	67 억	1812977	N	N	4	N	N
34	20240223	160907	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13670	-120	5	-0.87	225619500	16522	108.53	13880	13880	13590	17920	9660	13790	13655.69	13.68	-324	13983	13886	13783	13686	13583	13835	13635	68	4130	500	10200	10	1	13257185	1812	6.15	1.17	12	0.12	2222.00	11716.00	15000	20230906	-8.87	12100	20230428	12.98	14880	-8.13	20240111	13590	0.59	20240223	15000	-8.87	20230906	12100	12.98	20230428	1.10	N	214180	500	67 억	1814001	N	N	4	N	N
35	20240223	150901	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13600	-190	5	-1.38	216428900	15847	104.10	13880	13880	13590	17920	9660	13790	13657.41	13.68	-184	13983	13886	13783	13686	13583	13835	13635	68	4130	500	10200	10	1	13257185	1803	6.12	1.16	12	0.12	2222.00	11716.00	15000	20230906	-9.33	12100	20230428	12.40	14880	-8.60	20240111	13590	0.07	20240223	15000	-9.33	20230906	12100	12.40	20230428	1.10	N	214180	500	67 억	1814001	N	N	5	N	N
36	20240223	140902	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13610	-180	5	-1.31	189154420	13841	90.92	13880	13880	13600	17920	9660	13790	13666.24	13.68	-76	13983	13886	13783	13686	13583	13835	13635	68	4130	500	10200	10	1	13257185	1804	6.13	1.16	12	0.10	2222.00	11716.00	15000	20230906	-9.27	12100	20230428	12.48	14880	-8.53	20240111	13600	0.07	20240223	15000	-9.27	20230906	12100	12.48	20230428	1.10	N	214180	500	67 억	1814001	N	N	5	N	N
37	20240223	130859	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13660	-130	5	-0.94	181293300	13264	87.13	13880	13880	13600	17920	9660	13790	13668.07	13.68	355	13983	13886	13783	13686	13583	13835	13635	68	4130	500	10200	10	1	13257185	1811	6.15	1.17	12	0.10	2222.00	11716.00	15000	20230906	-8.93	12100	20230428	12.89	14880	-8.20	20240111	13600	0.44	20240223	15000	-8.93	20230906	12100	12.89	20230428	1.10	N	214180	500	67 억	1814001	N	N	5	N	N
38	20240223	120902	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13680	-110	5	-0.80	151315390	11063	72.67	13880	13880	13600	17920	9660	13790	13677.61	13.68	460	13983	13886	13783	13686	13583	13835	13635	68	4130	500	10200	10	1	13257185	1814	6.16	1.17	12	0.08	2222.00	11716.00	15000	20230906	-8.80	12100	20230428	13.06	14880	-8.06	20240111	13600	0.59	20240223	15000	-8.80	20230906	12100	13.06	20230428	1.10	N	214180	500	67 억	1814001	N	N	5	N	N
39	20240223	110851	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13680	-110	5	-0.80	80252140	5855	38.46	13880	13880	13670	17920	9660	13790	13706.60	13.68	-293	13983	13886	13783	13686	13583	13835	13635	68	4130	500	10200	10	1	13257185	1814	6.16	1.17	12	0.04	2222.00	11716.00	15000	20230906	-8.80	12100	20230428	13.06	14880	-8.06	20240111	13660	0.15	20240206	15000	-8.80	20230906	12100	13.06	20230428	1.10	N	214180	500	67 억	1814001	N	N	5	N	N
40	20240223	100856	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13780	-10	5	-0.07	68406740	4989	32.77	13880	13880	13680	17920	9660	13790	13711.51	13.68	-253	13983	13886	13783	13686	13583	13835	13635	68	4130	500	10200	10	1	13257185	1827	6.20	1.18	12	0.04	2222.00	11716.00	15000	20230906	-8.13	12100	20230428	13.88	14880	-7.39	20240111	13660	0.88	20240206	15000	-8.13	20230906	12100	13.88	20230428	1.10	N	214180	500	67 억	1814001	N	N	5	N	N
41	20240223	090859	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13730	-60	5	-0.44	800570	58	0.38	13880	13880	13730	17920	9660	13790	13802.93	13.68	-45	13983	13886	13783	13686	13583	13835	13635	68	4130	500	10200	10	1	13257185	1820	6.18	1.17	12	0.00	2222.00	11716.00	15000	20230906	-8.47	12100	20230428	13.47	14880	-7.73	20240111	13660	0.51	20240206	15000	-8.47	20230906	12100	13.47	20230428	1.10	N	214180	500	67 억	1814001	N	N	5	N	N
42	20240222	160846	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13790	-20	5	-0.14	202146960	14721	76.46	13870	13880	13680	17950	9670	13810	13731.86	13.69	-1008	14063	13936	13843	13716	13623	13890	13670	68	4140	500	10210	10	1	13257185	1828	6.21	1.18	12	0.11	2222.00	11716.00	15000	20230906	-8.07	12100	20230428	13.97	14880	-7.33	20240111	13660	0.95	20240206	15000	-8.07	20230906	12100	13.97	20230428	1.11	N	214180	500	67 억	1815008	N	N	5	N	N
43	20240222	150856	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13800	-10	5	-0.07	190041940	13843	71.90	13870	13880	13680	17950	9670	13810	13728.38	13.69	-703	14063	13936	13843	13716	13623	13890	13670	68	4140	500	10210	10	1	13257185	1829	6.21	1.18	12	0.10	2222.00	11716.00	15000	20230906	-8.00	12100	20230428	14.05	14880	-7.26	20240111	13660	1.02	20240206	15000	-8.00	20230906	12100	14.05	20230428	1.11	N	214180	500	67 억	1815008	N	N	0	N	N
44	20240222	140854	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13750	-60	5	-0.43	159730530	11640	60.45	13870	13880	13680	17950	9670	13810	13722.55	13.69	237	14063	13936	13843	13716	13623	13890	13670	68	4140	500	10210	10	1	13257185	1823	6.19	1.17	12	0.09	2222.00	11716.00	15000	20230906	-8.33	12100	20230428	13.64	14880	-7.59	20240111	13660	0.66	20240206	15000	-8.33	20230906	12100	13.64	20230428	1.11	N	214180	500	67 억	1815008	N	N	0	N	N
45	20240222	130841	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13690	-120	5	-0.87	139888320	10192	52.93	13870	13880	13680	17950	9670	13810	13725.31	13.69	-51	14063	13936	13843	13716	13623	13890	13670	68	4140	500	10210	10	1	13257185	1815	6.16	1.17	12	0.08	2222.00	11716.00	15000	20230906	-8.73	12100	20230428	13.14	14880	-8.00	20240111	13660	0.22	20240206	15000	-8.73	20230906	12100	13.14	20230428	1.11	N	214180	500	67 억	1815008	N	N	0	N	N
46	20240222	120852	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13750	-60	5	-0.43	62431840	4539	23.57	13870	13880	13720	17950	9670	13810	13754.54	13.69	-2194	14063	13936	13843	13716	13623	13890	13670	68	4140	500	10210	10	1	13257185	1823	6.19	1.17	12	0.03	2222.00	11716.00	15000	20230906	-8.33	12100	20230428	13.64	14880	-7.59	20240111	13660	0.66	20240206	15000	-8.33	20230906	12100	13.64	20230428	1.11	N	214180	500	67 억	1815008	N	N	0	N	N
47	20240222	110849	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13720	-90	5	-0.65	55275610	4018	20.87	13870	13880	13720	17950	9670	13810	13757.00	13.69	-2379	14063	13936	13843	13716	13623	13890	13670	68	4140	500	10210	10	1	13257185	1819	6.17	1.17	12	0.03	2222.00	11716.00	15000	20230906	-8.53	12100	20230428	13.39	14880	-7.80	20240111	13660	0.44	20240206	15000	-8.53	20230906	12100	13.39	20230428	1.11	N	214180	500	67 억	1815008	N	N	0	N	N
48	20240222	100841	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13750	-60	5	-0.43	44665460	3245	16.85	13870	13880	13720	17950	9670	13810	13764.39	13.69	-1987	14063	13936	13843	13716	13623	13890	13670	68	4140	500	10210	10	1	13257185	1823	6.19	1.17	12	0.02	2222.00	11716.00	15000	20230906	-8.33	12100	20230428	13.64	14880	-7.59	20240111	13660	0.66	20240206	15000	-8.33	20230906	12100	13.64	20230428	1.11	N	214180	500	67 억	1815008	N	N	0	N	N
49	20240222	090856	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13800	-10	5	-0.07	8694490	630	3.27	13870	13880	13760	17950	9670	13810	13800.78	13.69	-135	14063	13936	13843	13716	13623	13890	13670	68	4140	500	10210	10	1	13257185	1829	6.21	1.18	12	0.00	2222.00	11716.00	15000	20230906	-8.00	12100	20230428	14.05	14880	-7.26	20240111	13660	1.02	20240206	15000	-8.00	20230906	12100	14.05	20230428	1.11	N	214180	500	67 억	1815008	N	N	0	N	N
50	20240221	160848	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13810	-160	5	-1.15	265619250	19246	146.00	13970	13970	13750	18160	9780	13970	13801.24	13.70	-630	14183	14076	13963	13856	13743	14130	13910	68	4190	500	10330	10	1	13257185	1831	6.22	1.18	12	0.15	2222.00	11716.00	15000	20230906	-7.93	12100	20230428	14.13	14880	-7.19	20240111	13660	1.10	20240206	15000	-7.93	20230906	12100	14.13	20230428	1.09	N	214180	500	67 억	1816338	N	N	7	N	N
51	20240221	150841	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13750	-220	5	-1.57	256381980	18577	140.93	13970	13970	13750	18160	9780	13970	13801.02	13.70	-1015	14183	14076	13963	13856	13743	14130	13910	68	4190	500	10330	10	1	13257185	1823	6.19	1.17	12	0.14	2222.00	11716.00	15000	20230906	-8.33	12100	20230428	13.64	14880	-7.59	20240111	13660	0.66	20240206	15000	-8.33	20230906	12100	13.64	20230428	1.09	N	214180	500	67 억	1816338	N	N	7	N	N
52	20240221	140838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13790	-180	5	-1.29	238289910	17264	130.97	13970	13970	13750	18160	9780	13970	13802.68	13.70	-1331	14183	14076	13963	13856	13743	14130	13910	68	4190	500	10330	10	1	13257185	1828	6.21	1.18	12	0.13	2222.00	11716.00	15000	20230906	-8.07	12100	20230428	13.97	14880	-7.33	20240111	13660	0.95	20240206	15000	-8.07	20230906	12100	13.97	20230428	1.09	N	214180	500	67 억	1816338	N	N	7	N	N
53	20240221	130839	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13840	-130	5	-0.93	167730450	12136	92.06	13970	13970	13750	18160	9780	13970	13820.86	13.70	-2037	14183	14076	13963	13856	13743	14130	13910	68	4190	500	10330	10	1	13257185	1835	6.23	1.18	12	0.09	2222.00	11716.00	15000	20230906	-7.73	12100	20230428	14.38	14880	-6.99	20240111	13660	1.32	20240206	15000	-7.73	20230906	12100	14.38	20230428	1.09	N	214180	500	67 억	1816338	N	N	7	N	N
54	20240221	120841	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13780	-190	5	-1.36	135684890	9808	74.40	13970	13970	13750	18160	9780	13970	13834.06	13.70	-2126	14183	14076	13963	13856	13743	14130	13910	68	4190	500	10330	10	1	13257185	1827	6.20	1.18	12	0.07	2222.00	11716.00	15000	20230906	-8.13	12100	20230428	13.88	14880	-7.39	20240111	13660	0.88	20240206	15000	-8.13	20230906	12100	13.88	20230428	1.09	N	214180	500	67 억	1816338	N	N	7	N	N
55	20240221	110847	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13860	-110	5	-0.79	70323690	5066	38.43	13970	13970	13810	18160	9780	13970	13881.45	13.70	-2005	14183	14076	13963	13856	13743	14130	13910	68	4190	500	10330	10	1	13257185	1837	6.24	1.18	12	0.04	2222.00	11716.00	15000	20230906	-7.60	12100	20230428	14.55	14880	-6.85	20240111	13660	1.46	20240206	15000	-7.60	20230906	12100	14.55	20230428	1.09	N	214180	500	67 억	1816338	N	N	7	N	N
56	20240221	100840	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13870	-100	5	-0.72	42084410	3035	23.02	13970	13970	13810	18160	9780	13970	13866.26	13.70	-941	14183	14076	13963	13856	13743	14130	13910	68	4190	500	10330	10	1	13257185	1839	6.24	1.18	12	0.02	2222.00	11716.00	15000	20230906	-7.53	12100	20230428	14.63	14880	-6.79	20240111	13660	1.54	20240206	15000	-7.53	20230906	12100	14.63	20230428	1.09	N	214180	500	67 억	1816338	N	N	7	N	N
57	20240221	090839	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13960	-10	5	-0.07	3699170	265	2.01	13970	13970	13880	18160	9780	13970	13959.01	13.70	-64	14183	14076	13963	13856	13743	14130	13910	68	4190	500	10330	10	1	13257185	1851	6.28	1.19	12	0.00	2222.00	11716.00	15000	20230906	-6.93	12100	20230428	15.37	14880	-6.18	20240111	13660	2.20	20240206	15000	-6.93	20230906	12100	15.37	20230428	1.09	N	214180	500	67 억	1816338	N	N	7	N	N
58	20240220	160833	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13970	40	2	0.29	183241120	13122	65.65	13960	14070	13850	18100	9760	13930	13964.40	13.69	1603	14123	14026	13943	13846	13763	13985	13805	68	4170	500	10300	10	1	13257185	1852	6.29	1.19	12	0.10	2222.00	11716.00	15000	20230906	-6.87	12100	20230428	15.45	14880	-6.12	20240111	13660	2.27	20240206	15000	-6.87	20230906	12100	15.45	20230428	1.07	N	214180	500	67 억	1814871	N	N	7	N	N
59	20240220	150833	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13960	30	2	0.22	173455840	12420	62.14	13960	14070	13850	18100	9760	13930	13965.85	13.69	1724	14123	14026	13943	13846	13763	13985	13805	68	4170	500	10300	10	1	13257185	1851	6.28	1.19	12	0.09	2222.00	11716.00	15000	20230906	-6.93	12100	20230428	15.37	14880	-6.18	20240111	13660	2.20	20240206	15000	-6.93	20230906	12100	15.37	20230428	1.07	N	214180	500	67 억	1814871	N	N	10	N	N
60	20240220	140831	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13930	0	3	0.00	157692510	11286	56.46	13960	14070	13900	18100	9760	13930	13972.40	13.69	1831	14123	14026	13943	13846	13763	13985	13805	68	4170	500	10300	10	1	13257185	1847	6.27	1.19	12	0.09	2222.00	11716.00	15000	20230906	-7.13	12100	20230428	15.12	14880	-6.38	20240111	13660	1.98	20240206	15000	-7.13	20230906	12100	15.12	20230428	1.07	N	214180	500	67 억	1814871	N	N	10	N	N
61	20240220	130834	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13930	0	3	0.00	139937530	10010	50.08	13960	14070	13910	18100	9760	13930	13979.77	13.69	1923	14123	14026	13943	13846	13763	13985	13805	68	4170	500	10300	10	1	13257185	1847	6.27	1.19	12	0.08	2222.00	11716.00	15000	20230906	-7.13	12100	20230428	15.12	14880	-6.38	20240111	13660	1.98	20240206	15000	-7.13	20230906	12100	15.12	20230428	1.07	N	214180	500	67 억	1814871	N	N	10	N	N
62	20240220	120828	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14000	70	2	0.50	122896260	8789	43.97	13960	14070	13910	18100	9760	13930	13982.96	13.69	1763	14123	14026	13943	13846	13763	13985	13805	68	4170	500	10300	10	1	13257185	1856	6.30	1.19	12	0.07	2222.00	11716.00	15000	20230906	-6.67	12100	20230428	15.70	14880	-5.91	20240111	13660	2.49	20240206	15000	-6.67	20230906	12100	15.70	20230428	1.07	N	214180	500	67 억	1814871	N	N	10	N	N
63	20240220	110830	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13980	50	2	0.36	115023000	8226	41.15	13960	14070	13910	18100	9760	13930	13982.86	13.69	1860	14123	14026	13943	13846	13763	13985	13805	68	4170	500	10300	10	1	13257185	1853	6.29	1.19	12	0.06	2222.00	11716.00	15000	20230906	-6.80	12100	20230428	15.54	14880	-6.05	20240111	13660	2.34	20240206	15000	-6.80	20230906	12100	15.54	20230428	1.07	N	214180	500	67 억	1814871	N	N	10	N	N
64	20240220	100822	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13950	20	2	0.14	59929580	4288	21.45	13960	14070	13910	18100	9760	13930	13976.11	13.69	530	14123	14026	13943	13846	13763	13985	13805	68	4170	500	10300	10	1	13257185	1849	6.28	1.19	12	0.03	2222.00	11716.00	15000	20230906	-7.00	12100	20230428	15.29	14880	-6.25	20240111	13660	2.12	20240206	15000	-7.00	20230906	12100	15.29	20230428	1.07	N	214180	500	67 억	1814871	N	N	10	N	N
65	20240220	090838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14050	120	2	0.86	18293020	1307	6.54	13960	14070	13930	18100	9760	13930	13996.19	13.69	-181	14123	14026	13943	13846	13763	13985	13805	68	4170	500	10300	10	1	13257185	1863	6.32	1.20	12	0.01	2222.00	11716.00	15000	20230906	-6.33	12100	20230428	16.12	14880	-5.58	20240111	13660	2.86	20240206	15000	-6.33	20230906	12100	16.12	20230428	1.07	N	214180	500	67 억	1814871	N	N	10	N	N
66	20240219	160832	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13930	-40	5	-0.29	278533010	19988	79.95	13970	14040	13860	18160	9780	13970	13935.05	13.65	4864	14190	14080	13880	13770	13570	14135	13825	68	4190	500	10330	10	1	13257185	1847	6.27	1.19	12	0.15	2222.00	11716.00	15000	20230906	-7.13	12100	20230428	15.12	14880	-6.38	20240111	13660	1.98	20240206	15000	-7.13	20230906	12100	15.12	20230428	1.05	N	214180	500	67 억	1809971	N	N	10	N	N
67	20240219	150837	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13880	-90	5	-0.64	264651520	18990	75.95	13970	14040	13860	18160	9780	13970	13936.36	13.65	4569	14190	14080	13880	13770	13570	14135	13825	68	4190	500	10330	10	1	13257185	1840	6.25	1.18	12	0.14	2222.00	11716.00	15000	20230906	-7.47	12100	20230428	14.71	14880	-6.72	20240111	13660	1.61	20240206	15000	-7.47	20230906	12100	14.71	20230428	1.05	N	214180	500	67 억	1809971	N	N	14	N	N
68	20240219	140837	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13890	-80	5	-0.57	240805250	17272	69.08	13970	14040	13860	18160	9780	13970	13941.94	13.65	4310	14190	14080	13880	13770	13570	14135	13825	68	4190	500	10330	10	1	13257185	1841	6.25	1.19	12	0.13	2222.00	11716.00	15000	20230906	-7.40	12100	20230428	14.79	14880	-6.65	20240111	13660	1.68	20240206	15000	-7.40	20230906	12100	14.79	20230428	1.05	N	214180	500	67 억	1809971	N	N	14	N	N
69	20240219	130836	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13940	-30	5	-0.21	182519750	13078	52.31	13970	14040	13860	18160	9780	13970	13956.24	13.65	4128	14190	14080	13880	13770	13570	14135	13825	68	4190	500	10330	10	1	13257185	1848	6.27	1.19	12	0.10	2222.00	11716.00	15000	20230906	-7.07	12100	20230428	15.21	14880	-6.32	20240111	13660	2.05	20240206	15000	-7.07	20230906	12100	15.21	20230428	1.05	N	214180	500	67 억	1809971	N	N	14	N	N
70	20240219	120834	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13960	-10	5	-0.07	174673820	12515	50.06	13970	14040	13860	18160	9780	13970	13957.16	13.65	4521	14190	14080	13880	13770	13570	14135	13825	68	4190	500	10330	10	1	13257185	1851	6.28	1.19	12	0.09	2222.00	11716.00	15000	20230906	-6.93	12100	20230428	15.37	14880	-6.18	20240111	13660	2.20	20240206	15000	-6.93	20230906	12100	15.37	20230428	1.05	N	214180	500	67 억	1809971	N	N	14	N	N
71	20240219	110832	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13960	-10	5	-0.07	160843400	11523	46.09	13970	14040	13860	18160	9780	13970	13958.47	13.65	4537	14190	14080	13880	13770	13570	14135	13825	68	4190	500	10330	10	1	13257185	1851	6.28	1.19	12	0.09	2222.00	11716.00	15000	20230906	-6.93	12100	20230428	15.37	14880	-6.18	20240111	13660	2.20	20240206	15000	-6.93	20230906	12100	15.37	20230428	1.05	N	214180	500	67 억	1809971	N	N	14	N	N
72	20240219	100828	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13990	20	2	0.14	137939350	9883	39.53	13970	14040	13860	18160	9780	13970	13957.23	13.65	4375	14190	14080	13880	13770	13570	14135	13825	68	4190	500	10330	10	1	13257185	1855	6.30	1.19	12	0.07	2222.00	11716.00	15000	20230906	-6.73	12100	20230428	15.62	14880	-5.98	20240111	13660	2.42	20240206	15000	-6.73	20230906	12100	15.62	20230428	1.05	N	214180	500	67 억	1809971	N	N	14	N	N
73	20240219	090829	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13990	20	2	0.14	11829880	851	3.40	13970	13990	13860	18160	9780	13970	13901.15	13.65	368	14190	14080	13880	13770	13570	14135	13825	68	4190	500	10330	10	1	13257185	1855	6.30	1.19	12	0.01	2222.00	11716.00	15000	20230906	-6.73	12100	20230428	15.62	14880	-5.98	20240111	13660	2.42	20240206	15000	-6.73	20230906	12100	15.62	20230428	1.05	N	214180	500	67 억	1809971	N	N	14	N	N
74	20240216	160824	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13970	80	2	0.58	345550950	24982	156.65	13900	13990	13680	18050	9730	13890	13831.84	13.67	-3057	14116	14002	13886	13772	13656	13945	13715	68	4160	500	10270	10	1	13257185	1852	6.29	1.19	12	0.19	2222.00	11716.00	15000	20230906	-6.87	12100	20230428	15.45	14880	-6.12	20240111	13660	2.27	20240206	15000	-6.87	20230906	12100	15.45	20230428	1.04	N	214180	500	67 억	1812789	N	N	14	N	N
75	20240216	150830	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13910	20	2	0.14	305065280	22072	138.40	13900	13990	13680	18050	9730	13890	13821.37	13.67	-2561	14116	14002	13886	13772	13656	13945	13715	68	4160	500	10270	10	1	13257185	1844	6.26	1.19	12	0.17	2222.00	11716.00	15000	20230906	-7.27	12100	20230428	14.96	14880	-6.52	20240111	13660	1.83	20240206	15000	-7.27	20230906	12100	14.96	20230428	1.04	N	214180	500	67 억	1812789	N	N	20	N	N
76	20240216	140834	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13770	-120	5	-0.86	181500900	13199	82.76	13900	13900	13680	18050	9730	13890	13751.11	13.67	-1469	14116	14002	13886	13772	13656	13945	13715	68	4160	500	10270	10	1	13257185	1826	6.20	1.18	12	0.10	2222.00	11716.00	15000	20230906	-8.20	12100	20230428	13.80	14880	-7.46	20240111	13660	0.81	20240206	15000	-8.20	20230906	12100	13.80	20230428	1.04	N	214180	500	67 억	1812789	N	N	20	N	N
77	20240216	130826	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13730	-160	5	-1.15	169653120	12338	77.36	13900	13900	13680	18050	9730	13890	13750.46	13.67	-1477	14116	14002	13886	13772	13656	13945	13715	68	4160	500	10270	10	1	13257185	1820	6.18	1.17	12	0.09	2222.00	11716.00	15000	20230906	-8.47	12100	20230428	13.47	14880	-7.73	20240111	13660	0.51	20240206	15000	-8.47	20230906	12100	13.47	20230428	1.04	N	214180	500	67 억	1812789	N	N	20	N	N
78	20240216	120829	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13780	-110	5	-0.79	155658470	11320	70.98	13900	13900	13680	18050	9730	13890	13750.75	13.67	-1495	14116	14002	13886	13772	13656	13945	13715	68	4160	500	10270	10	1	13257185	1827	6.20	1.18	12	0.09	2222.00	11716.00	15000	20230906	-8.13	12100	20230428	13.88	14880	-7.39	20240111	13660	0.88	20240206	15000	-8.13	20230906	12100	13.88	20230428	1.04	N	214180	500	67 억	1812789	N	N	20	N	N
79	20240216	110836	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13800	-90	5	-0.65	138551460	10081	63.21	13900	13900	13680	18050	9730	13890	13743.82	13.67	-1395	14116	14002	13886	13772	13656	13945	13715	68	4160	500	10270	10	1	13257185	1829	6.21	1.18	12	0.08	2222.00	11716.00	15000	20230906	-8.00	12100	20230428	14.05	14880	-7.26	20240111	13660	1.02	20240206	15000	-8.00	20230906	12100	14.05	20230428	1.04	N	214180	500	67 억	1812789	N	N	20	N	N
80	20240216	100830	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13800	-90	5	-0.65	111134340	8096	50.76	13900	13900	13680	18050	9730	13890	13727.07	13.67	-455	14116	14002	13886	13772	13656	13945	13715	68	4160	500	10270	10	1	13257185	1829	6.21	1.18	12	0.06	2222.00	11716.00	15000	20230906	-8.00	12100	20230428	14.05	14880	-7.26	20240111	13660	1.02	20240206	15000	-8.00	20230906	12100	14.05	20230428	1.04	N	214180	500	67 억	1812789	N	N	20	N	N
81	20240216	090823	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13890	0	3	0.00	4583020	330	2.07	13900	13900	13810	18050	9730	13890	13887.94	13.67	-141	14116	14002	13886	13772	13656	13945	13715	68	4160	500	10270	10	1	13257185	1841	6.25	1.19	12	0.00	2222.00	11716.00	15000	20230906	-7.40	12100	20230428	14.79	14880	-6.65	20240111	13660	1.68	20240206	15000	-7.40	20230906	12100	14.79	20230428	1.04	N	214180	500	67 억	1812789	N	N	20	N	N
82	20240215	160822	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13890	0	3	0.00	220626600	15916	155.93	13900	14000	13770	18050	9730	13890	13861.91	13.68	-926	14156	14022	13866	13732	13576	13945	13655	68	4160	500	10270	10	1	13257185	1841	6.25	1.19	12	0.12	2222.00	11716.00	15000	20230906	-7.40	12100	20230428	14.79	14880	-6.65	20240111	13660	1.68	20240206	15000	-7.40	20230906	12100	14.79	20230428	1.04	N	214180	500	67 억	1813715	N	N	20	N	N
83	20240215	150828	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13790	-100	5	-0.72	204345870	14739	144.40	13900	14000	13770	18050	9730	13890	13864.30	13.68	-809	14156	14022	13866	13732	13576	13945	13655	68	4160	500	10270	10	1	13257185	1828	6.21	1.18	12	0.11	2222.00	11716.00	15000	20230906	-8.07	12100	20230428	13.97	14880	-7.33	20240111	13660	0.95	20240206	15000	-8.07	20230906	12100	13.97	20230428	1.04	N	214180	500	67 억	1813715	N	N	26	N	N
84	20240215	140822	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13860	-30	5	-0.22	169083120	12185	119.38	13900	14000	13770	18050	9730	13890	13876.33	13.68	-931	14156	14022	13866	13732	13576	13945	13655	68	4160	500	10270	10	1	13257185	1837	6.24	1.18	12	0.09	2222.00	11716.00	15000	20230906	-7.60	12100	20230428	14.55	14880	-6.85	20240111	13660	1.46	20240206	15000	-7.60	20230906	12100	14.55	20230428	1.04	N	214180	500	67 억	1813715	N	N	26	N	N
85	20240215	130806	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13850	-40	5	-0.29	150967030	10880	106.59	13900	14000	13770	18050	9730	13890	13875.65	13.68	-898	14156	14022	13866	13732	13576	13945	13655	68	4160	500	10270	10	1	13257185	1836	6.23	1.18	12	0.08	2222.00	11716.00	15000	20230906	-7.67	12100	20230428	14.46	14880	-6.92	20240111	13660	1.39	20240206	15000	-7.67	20230906	12100	14.46	20230428	1.04	N	214180	500	67 억	1813715	N	N	26	N	N
86	20240215	120822	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13900	10	2	0.07	58052400	4189	41.04	13900	14000	13770	18050	9730	13890	13858.30	13.68	-1310	14156	14022	13866	13732	13576	13945	13655	68	4160	500	10270	10	1	13257185	1843	6.26	1.19	12	0.03	2222.00	11716.00	15000	20230906	-7.33	12100	20230428	14.88	14880	-6.59	20240111	13660	1.76	20240206	15000	-7.33	20230906	12100	14.88	20230428	1.04	N	214180	500	67 억	1813715	N	N	26	N	N
87	20240215	110817	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13860	-30	5	-0.22	32917050	2377	23.29	13900	14000	13770	18050	9730	13890	13848.15	13.68	-1052	14156	14022	13866	13732	13576	13945	13655	68	4160	500	10270	10	1	13257185	1837	6.24	1.18	12	0.02	2222.00	11716.00	15000	20230906	-7.60	12100	20230428	14.55	14880	-6.85	20240111	13660	1.46	20240206	15000	-7.60	20230906	12100	14.55	20230428	1.04	N	214180	500	67 억	1813715	N	N	26	N	N
88	20240215	100817	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13860	-30	5	-0.22	28962460	2092	20.50	13900	14000	13770	18050	9730	13890	13844.39	13.68	-1040	14156	14022	13866	13732	13576	13945	13655	68	4160	500	10270	10	1	13257185	1837	6.24	1.18	12	0.02	2222.00	11716.00	15000	20230906	-7.60	12100	20230428	14.55	14880	-6.85	20240111	13660	1.46	20240206	15000	-7.60	20230906	12100	14.55	20230428	1.04	N	214180	500	67 억	1813715	N	N	26	N	N
89	20240215	090820	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13890	0	3	0.00	292050	21	0.21	13900	14000	13890	18050	9730	13890	13907.14	13.68	-7	14156	14022	13866	13732	13576	13945	13655	68	4160	500	10270	10	1	13257185	1841	6.25	1.19	12	0.00	2222.00	11716.00	15000	20230906	-7.40	12100	20230428	14.79	14880	-6.65	20240111	13660	1.68	20240206	15000	-7.40	20230906	12100	14.79	20230428	1.04	N	214180	500	67 억	1813715	N	N	26	N	N
90	20240214	160813	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13890	10	2	0.07	141171400	10200	51.61	14000	14000	13710	18040	9720	13880	13840.33	13.67	1543	14126	14002	13926	13802	13726	13965	13765	68	4160	500	10270	10	1	13257185	1841	6.25	1.19	12	0.08	2222.00	11716.00	15000	20230906	-7.40	12100	20230428	14.79	14880	-6.65	20240111	13660	1.68	20240206	15000	-7.40	20230906	12100	14.79	20230428	1.03	N	214180	500	67 억	1812172	N	N	26	N	N
91	20240214	150815	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13890	10	2	0.07	108606830	7847	39.71	14000	14000	13710	18040	9720	13880	13840.55	13.67	507	14126	14002	13926	13802	13726	13965	13765	68	4160	500	10270	10	1	13257185	1841	6.25	1.19	12	0.06	2222.00	11716.00	15000	20230906	-7.40	12100	20230428	14.79	14880	-6.65	20240111	13660	1.68	20240206	15000	-7.40	20230906	12100	14.79	20230428	1.03	N	214180	500	67 억	1812172	N	N	4	N	N
92	20240214	140810	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13900	20	2	0.14	85557230	6187	31.31	14000	14000	13710	18040	9720	13880	13828.55	13.67	295	14126	14002	13926	13802	13726	13965	13765	68	4160	500	10270	10	1	13257185	1843	6.26	1.19	12	0.05	2222.00	11716.00	15000	20230906	-7.33	12100	20230428	14.88	14880	-6.59	20240111	13660	1.76	20240206	15000	-7.33	20230906	12100	14.88	20230428	1.03	N	214180	500	67 억	1812172	N	N	4	N	N
93	20240214	130814	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13900	20	2	0.14	66213730	4789	24.23	14000	14000	13710	18040	9720	13880	13826.21	13.67	107	14126	14002	13926	13802	13726	13965	13765	68	4160	500	10270	10	1	13257185	1843	6.26	1.19	12	0.04	2222.00	11716.00	15000	20230906	-7.33	12100	20230428	14.88	14880	-6.59	20240111	13660	1.76	20240206	15000	-7.33	20230906	12100	14.88	20230428	1.03	N	214180	500	67 억	1812172	N	N	4	N	N
94	20240214	120808	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13810	-70	5	-0.50	35850230	2594	13.13	14000	14000	13710	18040	9720	13880	13820.44	13.67	-318	14126	14002	13926	13802	13726	13965	13765	68	4160	500	10270	10	1	13257185	1831	6.22	1.18	12	0.02	2222.00	11716.00	15000	20230906	-7.93	12100	20230428	14.13	14880	-7.19	20240111	13660	1.10	20240206	15000	-7.93	20230906	12100	14.13	20230428	1.03	N	214180	500	67 억	1812172	N	N	4	N	N
95	20240214	110813	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13800	-80	5	-0.58	30991360	2242	11.34	14000	14000	13710	18040	9720	13880	13823.09	13.67	-223	14126	14002	13926	13802	13726	13965	13765	68	4160	500	10270	10	1	13257185	1829	6.21	1.18	12	0.02	2222.00	11716.00	15000	20230906	-8.00	12100	20230428	14.05	14880	-7.26	20240111	13660	1.02	20240206	15000	-8.00	20230906	12100	14.05	20230428	1.03	N	214180	500	67 억	1812172	N	N	4	N	N
96	20240214	090803	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13890	10	2	0.07	8472780	613	3.10	14000	14000	13710	18040	9720	13880	13821.83	13.67	-167	14126	14002	13926	13802	13726	13965	13765	68	4160	500	10270	10	1	13257185	1841	6.25	1.19	12	0.00	2222.00	11716.00	15000	20230906	-7.40	12100	20230428	14.79	14880	-6.65	20240111	13660	1.68	20240206	15000	-7.40	20230906	12100	14.79	20230428	1.03	N	214180	500	67 억	1812172	N	N	4	N	N
97	20240213	160804	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13880	-40	5	-0.29	275392220	19763	163.87	13980	14050	13850	18090	9750	13920	13934.74	13.65	3139	14133	14026	13903	13796	13673	14080	13850	68	4170	500	10300	10	1	13257185	1840	6.25	1.18	12	0.15	2222.00	11716.00	15000	20230906	-7.47	12100	20230428	14.71	14880	-6.72	20240111	13660	1.61	20240206	15000	-7.47	20230906	12100	14.71	20230428	1.02	N	214180	500	67 억	1809033	N	N	4	N	N
98	20240213	150801	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13900	-20	5	-0.14	259267640	18602	154.25	13980	14050	13850	18090	9750	13920	13937.62	13.65	3193	14133	14026	13903	13796	13673	14080	13850	68	4170	500	10300	10	1	13257185	1843	6.26	1.19	12	0.14	2222.00	11716.00	15000	20230906	-7.33	12100	20230428	14.88	14880	-6.59	20240111	13660	1.76	20240206	15000	-7.33	20230906	12100	14.88	20230428	1.02	N	214180	500	67 억	1809033	N	N	19	N	N
99	20240213	140809	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13890	-30	5	-0.22	222058640	15927	132.06	13980	14050	13850	18090	9750	13920	13942.28	13.65	2563	14133	14026	13903	13796	13673	14080	13850	68	4170	500	10300	10	1	13257185	1841	6.25	1.19	12	0.12	2222.00	11716.00	15000	20230906	-7.40	12100	20230428	14.79	14880	-6.65	20240111	13660	1.68	20240206	15000	-7.40	20230906	12100	14.79	20230428	1.02	N	214180	500	67 억	1809033	N	N	19	N	N
100	20240213	130759	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13920	0	3	0.00	157527190	11280	93.53	13980	14050	13900	18090	9750	13920	13965.18	13.65	1323	14133	14026	13903	13796	13673	14080	13850	68	4170	500	10300	10	1	13257185	1845	6.26	1.19	12	0.09	2222.00	11716.00	15000	20230906	-7.20	12100	20230428	15.04	14880	-6.45	20240111	13660	1.90	20240206	15000	-7.20	20230906	12100	15.04	20230428	1.02	N	214180	500	67 억	1809033	N	N	19	N	N
101	20240213	120809	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13950	30	2	0.22	137719640	9859	81.75	13980	14050	13900	18090	9750	13920	13968.93	13.65	1201	14133	14026	13903	13796	13673	14080	13850	68	4170	500	10300	10	1	13257185	1849	6.28	1.19	12	0.07	2222.00	11716.00	15000	20230906	-7.00	12100	20230428	15.29	14880	-6.25	20240111	13660	2.12	20240206	15000	-7.00	20230906	12100	15.29	20230428	1.02	N	214180	500	67 억	1809033	N	N	19	N	N
102	20240213	110826	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13930	10	2	0.07	111301830	7960	66.00	13980	14050	13910	18090	9750	13920	13982.64	13.65	1110	14133	14026	13903	13796	13673	14080	13850	68	4170	500	10300	10	1	13257185	1847	6.27	1.19	12	0.06	2222.00	11716.00	15000	20230906	-7.13	12100	20230428	15.12	14880	-6.38	20240111	13660	1.98	20240206	15000	-7.13	20230906	12100	15.12	20230428	1.02	N	214180	500	67 억	1809033	N	N	19	N	N
103	20240213	100646	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14020	100	2	0.72	26227530	1876	15.56	13980	14020	13910	18090	9750	13920	13980.56	13.65	835	14133	14026	13903	13796	13673	14080	13850	68	4170	500	10300	10	1	13257185	1859	6.31	1.20	12	0.01	2222.00	11716.00	15000	20230906	-6.53	12100	20230428	15.87	14880	-5.78	20240111	13660	2.64	20240206	15000	-6.53	20230906	12100	15.87	20230428	1.02	N	214180	500	67 억	1809033	N	N	19	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History