KissMeData/067920/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	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	investmentCareful	shortOverheated
2	20240229	160605	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6670	-60	5	-0.89	639949520	96499	226.34	6620	6700	6530	8740	4720	6730	6631.60	3.14	7438	6810	6770	6700	6660	6590	6790	6680	55	2010	500	4710	10	1	10996119	733	10.18	1.02	12	0.88	655.00	6562.00	8680	20240129	-23.16	5560	20231113	19.96	8680	-23.16	20240129	6150	8.46	20240104	8680	-23.16	20240129	5560	19.96	20231113	3.96	N	067920	500	54 억	345239	N	N	N	N
3	20240229	150608	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6650	-80	5	-1.19	564545720	85162	199.75	6620	6700	6530	8740	4720	6730	6629.08	3.14	8422	6810	6770	6700	6660	6590	6790	6680	55	2010	500	4710	10	1	10996119	731	10.15	1.01	12	0.77	655.00	6562.00	8680	20240129	-23.39	5560	20231113	19.60	8680	-23.39	20240129	6150	8.13	20240104	8680	-23.39	20240129	5560	19.60	20231113	3.96	N	067920	500	54 억	345239	N	N	N	N
4	20240229	140608	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6640	-90	5	-1.34	529631110	79896	187.40	6620	6700	6530	8740	4720	6730	6629.01	3.14	7849	6810	6770	6700	6660	6590	6790	6680	55	2010	500	4710	10	1	10996119	730	10.14	1.01	12	0.73	655.00	6562.00	8680	20240129	-23.50	5560	20231113	19.42	8680	-23.50	20240129	6150	7.97	20240104	8680	-23.50	20240129	5560	19.42	20231113	3.96	N	067920	500	54 억	345239	N	N	N	N
5	20240229	130608	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6670	-60	5	-0.89	416188590	62764	147.22	6620	6700	6530	8740	4720	6730	6631.01	3.14	7493	6810	6770	6700	6660	6590	6790	6680	55	2010	500	4710	10	1	10996119	733	10.18	1.02	12	0.57	655.00	6562.00	8680	20240129	-23.16	5560	20231113	19.96	8680	-23.16	20240129	6150	8.46	20240104	8680	-23.16	20240129	5560	19.96	20231113	3.96	N	067920	500	54 억	345239	N	N	N	N
6	20240229	120607	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6680	-50	5	-0.74	370189520	55860	131.02	6620	6700	6530	8740	4720	6730	6627.09	3.14	7611	6810	6770	6700	6660	6590	6790	6680	55	2010	500	4710	10	1	10996119	735	10.20	1.02	12	0.51	655.00	6562.00	8680	20240129	-23.04	5560	20231113	20.14	8680	-23.04	20240129	6150	8.62	20240104	8680	-23.04	20240129	5560	20.14	20231113	3.96	N	067920	500	54 억	345239	N	N	N	N
7	20240229	110609	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6690	-40	5	-0.59	289714770	43813	102.77	6620	6700	6530	8740	4720	6730	6612.53	3.14	6888	6810	6770	6700	6660	6590	6790	6680	55	2010	500	4710	10	1	10996119	736	10.21	1.02	12	0.40	655.00	6562.00	8680	20240129	-22.93	5560	20231113	20.32	8680	-22.93	20240129	6150	8.78	20240104	8680	-22.93	20240129	5560	20.32	20231113	3.96	N	067920	500	54 억	345239	N	N	N	N
8	20240229	100608	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6610	-120	5	-1.78	222936280	33761	79.19	6620	6700	6530	8740	4720	6730	6603.37	3.14	1401	6810	6770	6700	6660	6590	6790	6680	55	2010	500	4710	10	1	10996119	727	10.09	1.01	12	0.31	655.00	6562.00	8680	20240129	-23.85	5560	20231113	18.88	8680	-23.85	20240129	6150	7.48	20240104	8680	-23.85	20240129	5560	18.88	20231113	3.96	N	067920	500	54 억	345239	N	N	N	N
9	20240229	090607	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6610	-120	5	-1.78	126607070	19125	44.86	6620	6700	6610	8740	4720	6730	6619.98	3.14	987	6810	6770	6700	6660	6590	6790	6680	55	2010	500	4710	10	1	10996119	727	10.09	1.01	12	0.17	655.00	6562.00	8680	20240129	-23.85	5560	20231113	18.88	8680	-23.85	20240129	6150	7.48	20240104	8680	-23.85	20240129	5560	18.88	20231113	3.96	N	067920	500	54 억	345239	N	N	N	N
10	20240228	160533	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6730	50	2	0.75	282570810	42369	50.00	6710	6740	6630	8680	4680	6680	6669.28	3.15	-378	6813	6746	6673	6606	6533	6710	6570	55	2000	500	4670	10	1	10996119	740	10.27	1.03	12	0.39	655.00	6562.00	8800	20230222	-23.52	5560	20231113	21.04	8680	-22.47	20240129	6150	9.43	20240104	8680	-22.47	20240129	5560	21.04	20231113	3.98	N	067920	500	54 억	345920	N	N	N	N
11	20240228	150534	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6670	-10	5	-0.15	270489240	40561	47.87	6710	6740	6630	8680	4680	6680	6668.70	3.15	-394	6813	6746	6673	6606	6533	6710	6570	55	2000	500	4670	10	1	10996119	733	10.18	1.02	12	0.37	655.00	6562.00	8800	20230222	-24.20	5560	20231113	19.96	8680	-23.16	20240129	6150	8.46	20240104	8680	-23.16	20240129	5560	19.96	20231113	3.98	N	067920	500	54 억	345920	N	N	N	N
12	20240228	140608	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6630	-50	5	-0.75	179437700	26870	31.71	6710	6740	6630	8680	4680	6680	6677.99	3.15	-6477	6813	6746	6673	6606	6533	6710	6570	55	2000	500	4670	10	1	10996119	729	10.12	1.01	12	0.24	655.00	6562.00	8800	20230222	-24.66	5560	20231113	19.24	8680	-23.62	20240129	6150	7.80	20240104	8680	-23.62	20240129	5560	19.24	20231113	3.98	N	067920	500	54 억	345920	N	N	N	N
13	20240228	130607	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6710	30	2	0.45	136405720	20399	24.07	6710	6740	6650	8680	4680	6680	6686.88	3.15	-7012	6813	6746	6673	6606	6533	6710	6570	55	2000	500	4670	10	1	10996119	738	10.24	1.02	12	0.19	655.00	6562.00	8800	20230222	-23.75	5560	20231113	20.68	8680	-22.70	20240129	6150	9.11	20240104	8680	-22.70	20240129	5560	20.68	20231113	3.98	N	067920	500	54 억	345920	N	N	N	N
14	20240228	120609	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6670	-10	5	-0.15	82467890	12325	14.55	6710	6740	6660	8680	4680	6680	6691.11	3.15	-3783	6813	6746	6673	6606	6533	6710	6570	55	2000	500	4670	10	1	10996119	733	10.18	1.02	12	0.11	655.00	6562.00	8800	20230222	-24.20	5560	20231113	19.96	8680	-23.16	20240129	6150	8.46	20240104	8680	-23.16	20240129	5560	19.96	20231113	3.98	N	067920	500	54 억	345920	N	N	N	N
15	20240228	110543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6680	0	3	0.00	56724650	8471	10.00	6710	6740	6660	8680	4680	6680	6696.33	3.15	-2491	6813	6746	6673	6606	6533	6710	6570	55	2000	500	4670	10	1	10996119	735	10.20	1.02	12	0.08	655.00	6562.00	8800	20230222	-24.09	5560	20231113	20.14	8680	-23.04	20240129	6150	8.62	20240104	8680	-23.04	20240129	5560	20.14	20231113	3.98	N	067920	500	54 억	345920	N	N	N	N
16	20240228	100606	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6660	-20	5	-0.30	28375250	4245	5.01	6710	6740	6660	8680	4680	6680	6684.39	3.15	28	6813	6746	6673	6606	6533	6710	6570	55	2000	500	4670	10	1	10996119	732	10.17	1.01	12	0.04	655.00	6562.00	8800	20230222	-24.32	5560	20231113	19.78	8680	-23.27	20240129	6150	8.29	20240104	8680	-23.27	20240129	5560	19.78	20231113	3.98	N	067920	500	54 억	345920	N	N	N	N
17	20240228	090608	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6670	-10	5	-0.15	6362420	951	1.12	6710	6740	6660	8680	4680	6680	6690.24	3.15	193	6813	6746	6673	6606	6533	6710	6570	55	2000	500	4670	10	1	10996119	733	10.18	1.02	12	0.01	655.00	6562.00	8800	20230222	-24.20	5560	20231113	19.96	8680	-23.16	20240129	6150	8.46	20240104	8680	-23.16	20240129	5560	19.96	20231113	3.98	N	067920	500	54 억	345920	N	N	N	N
18	20240227	160607	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6680	-50	5	-0.74	564612000	84649	82.65	6690	6740	6600	8740	4720	6730	6670.00	2.93	24032	6990	6860	6780	6650	6570	6820	6610	55	2010	500	4710	10	1	10996119	735	10.20	1.02	12	0.77	655.00	6562.00	8800	20230222	-24.09	5560	20231113	20.14	8680	-23.04	20240129	6150	8.62	20240104	8680	-23.04	20240129	5560	20.14	20231113	3.92	N	067920	500	54 억	321878	N	N	N	N
19	20240227	150609	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6730	0	3	0.00	548959440	82309	80.36	6690	6740	6600	8740	4720	6730	6669.49	2.93	23562	6990	6860	6780	6650	6570	6820	6610	55	2010	500	4710	10	1	10996119	740	10.27	1.03	12	0.75	655.00	6562.00	8800	20230222	-23.52	5560	20231113	21.04	8680	-22.47	20240129	6150	9.43	20240104	8680	-22.47	20240129	5560	21.04	20231113	3.92	N	067920	500	54 억	321878	N	N	N	N
20	20240227	140606	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6710	-20	5	-0.30	491787840	73766	72.02	6690	6740	6600	8740	4720	6730	6666.86	2.93	21174	6990	6860	6780	6650	6570	6820	6610	55	2010	500	4710	10	1	10996119	738	10.24	1.02	12	0.67	655.00	6562.00	8800	20230222	-23.75	5560	20231113	20.68	8680	-22.70	20240129	6150	9.11	20240104	8680	-22.70	20240129	5560	20.68	20231113	3.92	N	067920	500	54 억	321878	N	N	N	N
21	20240227	130529	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6680	-50	5	-0.74	474127650	71129	69.45	6690	6740	6600	8740	4720	6730	6665.74	2.93	20404	6990	6860	6780	6650	6570	6820	6610	55	2010	500	4710	10	1	10996119	735	10.20	1.02	12	0.65	655.00	6562.00	8800	20230222	-24.09	5560	20231113	20.14	8680	-23.04	20240129	6150	8.62	20240104	8680	-23.04	20240129	5560	20.14	20231113	3.92	N	067920	500	54 억	321878	N	N	N	N
22	20240227	120609	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6660	-70	5	-1.04	432864840	64958	63.42	6690	6740	6600	8740	4720	6730	6663.76	2.93	17618	6990	6860	6780	6650	6570	6820	6610	55	2010	500	4710	10	1	10996119	732	10.17	1.01	12	0.59	655.00	6562.00	8800	20230222	-24.32	5560	20231113	19.78	8680	-23.27	20240129	6150	8.29	20240104	8680	-23.27	20240129	5560	19.78	20231113	3.92	N	067920	500	54 억	321878	N	N	N	N
23	20240227	110607	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6710	-20	5	-0.30	349111250	52403	51.16	6690	6740	6600	8740	4720	6730	6662.05	2.93	17800	6990	6860	6780	6650	6570	6820	6610	55	2010	500	4710	10	1	10996119	738	10.24	1.02	12	0.48	655.00	6562.00	8800	20230222	-23.75	5560	20231113	20.68	8680	-22.70	20240129	6150	9.11	20240104	8680	-22.70	20240129	5560	20.68	20231113	3.92	N	067920	500	54 억	321878	N	N	N	N
24	20240227	100604	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6680	-50	5	-0.74	263362400	39559	38.62	6690	6740	6600	8740	4720	6730	6657.46	2.93	13069	6990	6860	6780	6650	6570	6820	6610	55	2010	500	4710	10	1	10996119	735	10.20	1.02	12	0.36	655.00	6562.00	8800	20230222	-24.09	5560	20231113	20.14	8680	-23.04	20240129	6150	8.62	20240104	8680	-23.04	20240129	5560	20.14	20231113	3.92	N	067920	500	54 억	321878	N	N	N	N
25	20240227	090606	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6690	-40	5	-0.59	49616190	7399	7.22	6690	6740	6680	8740	4720	6730	6705.80	2.93	4784	6990	6860	6780	6650	6570	6820	6610	55	2010	500	4710	10	1	10996119	736	10.21	1.02	12	0.07	655.00	6562.00	8800	20230222	-23.98	5560	20231113	20.32	8680	-22.93	20240129	6150	8.78	20240104	8680	-22.93	20240129	5560	20.32	20231113	3.92	N	067920	500	54 억	321878	N	N	N	N
26	20240226	160605	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6730	-250	5	-3.58	693829690	102364	105.64	6900	6910	6700	9070	4890	6980	6778.07	2.77	15726	7220	7100	7020	6900	6820	7060	6860	55	2090	500	4880	10	1	10996119	740	10.27	1.03	12	0.93	655.00	6562.00	8800	20230222	-23.52	5560	20231113	21.04	8680	-22.47	20240129	6150	9.43	20240104	8680	-22.47	20240129	5560	21.04	20231113	4.12	N	067920	500	54 억	304619	N	N	N	N
27	20240226	150603	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6750	-230	5	-3.30	662996350	97782	100.92	6900	6910	6700	9070	4890	6980	6780.35	2.77	15617	7220	7100	7020	6900	6820	7060	6860	55	2090	500	4880	10	1	10996119	742	10.31	1.03	12	0.89	655.00	6562.00	8800	20230222	-23.30	5560	20231113	21.40	8680	-22.24	20240129	6150	9.76	20240104	8680	-22.24	20240129	5560	21.40	20231113	4.12	N	067920	500	54 억	304619	N	N	N	N
28	20240226	140604	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6760	-220	5	-3.15	598264880	88155	90.98	6900	6910	6700	9070	4890	6980	6786.51	2.77	14726	7220	7100	7020	6900	6820	7060	6860	55	2090	500	4880	10	1	10996119	743	10.32	1.03	12	0.80	655.00	6562.00	8800	20230222	-23.18	5560	20231113	21.58	8680	-22.12	20240129	6150	9.92	20240104	8680	-22.12	20240129	5560	21.58	20231113	4.12	N	067920	500	54 억	304619	N	N	N	N
29	20240226	130600	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6820	-160	5	-2.29	426348020	62593	64.60	6900	6910	6740	9070	4890	6980	6811.43	2.77	14062	7220	7100	7020	6900	6820	7060	6860	55	2090	500	4880	10	1	10996119	750	10.41	1.04	12	0.57	655.00	6562.00	8800	20230222	-22.50	5560	20231113	22.66	8680	-21.43	20240129	6150	10.89	20240104	8680	-21.43	20240129	5560	22.66	20231113	4.12	N	067920	500	54 억	304619	N	N	N	N
30	20240226	120600	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6820	-160	5	-2.29	396625820	58223	60.09	6900	6910	6740	9070	4890	6980	6812.18	2.77	14800	7220	7100	7020	6900	6820	7060	6860	55	2090	500	4880	10	1	10996119	750	10.41	1.04	12	0.53	655.00	6562.00	8800	20230222	-22.50	5560	20231113	22.66	8680	-21.43	20240129	6150	10.89	20240104	8680	-21.43	20240129	5560	22.66	20231113	4.12	N	067920	500	54 억	304619	N	N	N	N
31	20240226	110558	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6810	-170	5	-2.44	364423320	53488	55.20	6900	6910	6740	9070	4890	6980	6813.18	2.77	14746	7220	7100	7020	6900	6820	7060	6860	55	2090	500	4880	10	1	10996119	749	10.40	1.04	12	0.49	655.00	6562.00	8800	20230222	-22.61	5560	20231113	22.48	8680	-21.54	20240129	6150	10.73	20240104	8680	-21.54	20240129	5560	22.48	20231113	4.12	N	067920	500	54 억	304619	N	N	N	N
32	20240226	100556	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6850	-130	5	-1.86	216627790	31796	32.81	6900	6910	6740	9070	4890	6980	6813.05	2.77	8620	7220	7100	7020	6900	6820	7060	6860	55	2090	500	4880	10	1	10996119	753	10.46	1.04	12	0.29	655.00	6562.00	8800	20230222	-22.16	5560	20231113	23.20	8680	-21.08	20240129	6150	11.38	20240104	8680	-21.08	20240129	5560	23.20	20231113	4.12	N	067920	500	54 억	304619	N	N	N	N
33	20240226	090556	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6840	-140	5	-2.01	12394980	1803	1.86	6900	6910	6840	9070	4890	6980	6874.64	2.77	-373	7220	7100	7020	6900	6820	7060	6860	55	2090	500	4880	10	1	10996119	752	10.44	1.04	12	0.02	655.00	6562.00	8800	20230222	-22.27	5560	20231113	23.02	8680	-21.20	20240129	6150	11.22	20240104	8680	-21.20	20240129	5560	23.02	20231113	4.12	N	067920	500	54 억	304619	N	N	N	N
34	20240223	160557	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6980	-100	5	-1.41	652397110	93074	67.24	7140	7140	6940	9200	4960	7080	7010.01	2.95	-20455	7200	7140	7020	6960	6840	7170	6990	55	2120	500	4950	10	1	10996119	768	10.66	1.06	12	0.85	655.00	6562.00	8800	20230222	-20.68	5560	20231113	25.54	8680	-19.59	20240129	6150	13.50	20240104	8680	-19.59	20240129	5560	25.54	20231113	4.10	N	067920	500	54 억	324411	N	N	N	N
35	20240223	150556	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6990	-90	5	-1.27	595424950	84895	61.33	7140	7140	6960	9200	4960	7080	7013.66	2.95	-19878	7200	7140	7020	6960	6840	7170	6990	55	2120	500	4950	10	1	10996119	769	10.67	1.07	12	0.77	655.00	6562.00	8800	20230222	-20.57	5560	20231113	25.72	8680	-19.47	20240129	6150	13.66	20240104	8680	-19.47	20240129	5560	25.72	20231113	4.10	N	067920	500	54 억	324411	N	N	N	N
36	20240223	140556	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7000	-80	5	-1.13	573979040	81829	59.12	7140	7140	6960	9200	4960	7080	7014.37	2.95	-19932	7200	7140	7020	6960	6840	7170	6990	55	2120	500	4950	10	1	10996119	770	10.69	1.07	12	0.74	655.00	6562.00	8800	20230222	-20.45	5560	20231113	25.90	8680	-19.35	20240129	6150	13.82	20240104	8680	-19.35	20240129	5560	25.90	20231113	4.10	N	067920	500	54 억	324411	N	N	N	N
37	20240223	130553	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7010	-70	5	-0.99	499427610	71183	51.43	7140	7140	6960	9200	4960	7080	7016.11	2.95	-19645	7200	7140	7020	6960	6840	7170	6990	55	2120	500	4950	10	1	10996119	771	10.70	1.07	12	0.65	655.00	6562.00	8800	20230222	-20.34	5560	20231113	26.08	8680	-19.24	20240129	6150	13.98	20240104	8680	-19.24	20240129	5560	26.08	20231113	4.10	N	067920	500	54 억	324411	N	N	N	N
38	20240223	120554	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7020	-60	5	-0.85	321842410	45825	33.11	7140	7140	6960	9200	4960	7080	7023.29	2.95	-20472	7200	7140	7020	6960	6840	7170	6990	55	2120	500	4950	10	1	10996119	772	10.72	1.07	12	0.42	655.00	6562.00	8800	20230222	-20.23	5560	20231113	26.26	8680	-19.12	20240129	6150	14.15	20240104	8680	-19.12	20240129	5560	26.26	20231113	4.10	N	067920	500	54 억	324411	N	N	N	N
39	20240223	110550	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7030	-50	5	-0.71	260522180	37088	26.79	7140	7140	6960	9200	4960	7080	7024.43	2.95	-25159	7200	7140	7020	6960	6840	7170	6990	55	2120	500	4950	10	1	10996119	773	10.73	1.07	12	0.34	655.00	6562.00	8800	20230222	-20.11	5560	20231113	26.44	8680	-19.01	20240129	6150	14.31	20240104	8680	-19.01	20240129	5560	26.44	20231113	4.10	N	067920	500	54 억	324411	N	N	N	N
40	20240223	100548	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7040	-40	5	-0.56	250173800	35620	25.73	7140	7140	6960	9200	4960	7080	7023.41	2.95	-24404	7200	7140	7020	6960	6840	7170	6990	55	2120	500	4950	10	1	10996119	774	10.75	1.07	12	0.32	655.00	6562.00	8800	20230222	-20.00	5560	20231113	26.62	8680	-18.89	20240129	6150	14.47	20240104	8680	-18.89	20240129	5560	26.62	20231113	4.10	N	067920	500	54 억	324411	N	N	N	N
41	20240223	090551	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7070	-10	5	-0.14	62664970	8846	6.39	7140	7140	7030	9200	4960	7080	7083.99	2.95	-7118	7200	7140	7020	6960	6840	7170	6990	55	2120	500	4950	10	1	10996119	777	10.79	1.08	12	0.08	655.00	6562.00	8800	20230222	-19.66	5560	20231113	27.16	8680	-18.55	20240129	6150	14.96	20240104	8680	-18.55	20240129	5560	27.16	20231113	4.10	N	067920	500	54 억	324411	N	N	N	N
42	20240222	160544	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7080	80	2	1.14	963319820	138071	119.83	7020	7080	6900	9100	4900	7000	6976.93	2.85	11024	7226	7112	6956	6842	6686	7170	6900	55	2100	500	4900	10	1	10996119	779	10.81	1.08	12	1.26	655.00	6562.00	8800	20230222	-19.55	5560	20231113	27.34	8680	-18.43	20240129	6150	15.12	20240104	8800	-19.55	20230222	5560	27.34	20231113	3.99	N	067920	500	54 억	313242	N	N	N	N
43	20240222	150553	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7070	70	2	1.00	904723130	129762	112.61	7020	7070	6900	9100	4900	7000	6972.17	2.85	10392	7226	7112	6956	6842	6686	7170	6900	55	2100	500	4900	10	1	10996119	777	10.79	1.08	12	1.18	655.00	6562.00	8800	20230222	-19.66	5560	20231113	27.16	8680	-18.55	20240129	6150	14.96	20240104	8800	-19.66	20230222	5560	27.16	20231113	3.99	N	067920	500	54 억	313242	N	N	N	N
44	20240222	140552	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7000	0	3	0.00	758399160	108914	94.52	7020	7060	6900	9100	4900	7000	6963.28	2.85	12000	7226	7112	6956	6842	6686	7170	6900	55	2100	500	4900	10	1	10996119	770	10.69	1.07	12	0.99	655.00	6562.00	8800	20230222	-20.45	5560	20231113	25.90	8680	-19.35	20240129	6150	13.82	20240104	8800	-20.45	20230222	5560	25.90	20231113	3.99	N	067920	500	54 억	313242	N	N	N	N
45	20240222	130540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7030	30	2	0.43	719505070	103366	89.71	7020	7060	6900	9100	4900	7000	6960.75	2.85	11722	7226	7112	6956	6842	6686	7170	6900	55	2100	500	4900	10	1	10996119	773	10.73	1.07	12	0.94	655.00	6562.00	8800	20230222	-20.11	5560	20231113	26.44	8680	-19.01	20240129	6150	14.31	20240104	8800	-20.11	20230222	5560	26.44	20231113	3.99	N	067920	500	54 억	313242	N	N	N	N
46	20240222	120548	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7010	10	2	0.14	636531110	91566	79.47	7020	7060	6900	9100	4900	7000	6951.61	2.85	3709	7226	7112	6956	6842	6686	7170	6900	55	2100	500	4900	10	1	10996119	771	10.70	1.07	12	0.83	655.00	6562.00	8800	20230222	-20.34	5560	20231113	26.08	8680	-19.24	20240129	6150	13.98	20240104	8800	-20.34	20230222	5560	26.08	20231113	3.99	N	067920	500	54 억	313242	N	N	N	N
47	20240222	110545	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7000	0	3	0.00	520306600	74971	65.06	7020	7060	6900	9100	4900	7000	6940.10	2.85	1541	7226	7112	6956	6842	6686	7170	6900	55	2100	500	4900	10	1	10996119	770	10.69	1.07	12	0.68	655.00	6562.00	8800	20230222	-20.45	5560	20231113	25.90	8680	-19.35	20240129	6150	13.82	20240104	8800	-20.45	20230222	5560	25.90	20231113	3.99	N	067920	500	54 억	313242	N	N	N	N
48	20240222	100541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6920	-80	5	-1.14	215244320	31131	27.02	7020	7020	6900	9100	4900	7000	6914.15	2.85	2034	7226	7112	6956	6842	6686	7170	6900	55	2100	500	4900	10	1	10996119	761	10.56	1.05	12	0.28	655.00	6562.00	8800	20230222	-21.36	5560	20231113	24.46	8680	-20.28	20240129	6150	12.52	20240104	8800	-21.36	20230222	5560	24.46	20231113	3.99	N	067920	500	54 억	313242	N	N	N	N
49	20240222	090550	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6990	-10	5	-0.14	8374340	1198	1.04	7020	7020	6900	9100	4900	7000	6990.27	2.85	-506	7226	7112	6956	6842	6686	7170	6900	55	2100	500	4900	10	1	10996119	769	10.67	1.07	12	0.01	655.00	6562.00	8800	20230222	-20.57	5560	20231113	25.72	8680	-19.47	20240129	6150	13.66	20240104	8800	-20.57	20230222	5560	25.72	20231113	3.99	N	067920	500	54 억	313242	N	N	N	N
50	20240221	160545	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7000	20	2	0.29	794468920	114961	67.73	6980	7070	6800	9070	4890	6980	6910.24	2.72	14838	7180	7080	6990	6890	6800	7035	6845	55	2090	500	4880	10	1	10996119	770	10.69	1.07	12	1.05	655.00	6562.00	8920	20230215	-21.52	5560	20231113	25.90	8680	-19.35	20240129	6150	13.82	20240104	8800	-20.45	20230222	5560	25.90	20231113	3.98	N	067920	500	54 억	299154	N	N	N	N
51	20240221	150540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6960	-20	5	-0.29	762755530	110386	65.03	6980	7070	6800	9070	4890	6980	6909.34	2.72	14439	7180	7080	6990	6890	6800	7035	6845	55	2090	500	4880	10	1	10996119	765	10.63	1.06	12	1.00	655.00	6562.00	8920	20230215	-21.97	5560	20231113	25.18	8680	-19.82	20240129	6150	13.17	20240104	8800	-20.91	20230222	5560	25.18	20231113	3.98	N	067920	500	54 억	299154	N	N	N	N
52	20240221	140542	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6950	-30	5	-0.43	684152240	99072	58.37	6980	7070	6800	9070	4890	6980	6904.95	2.72	16839	7180	7080	6990	6890	6800	7035	6845	55	2090	500	4880	10	1	10996119	764	10.61	1.06	12	0.90	655.00	6562.00	8920	20230215	-22.09	5560	20231113	25.00	8680	-19.93	20240129	6150	13.01	20240104	8800	-21.02	20230222	5560	25.00	20231113	3.98	N	067920	500	54 억	299154	N	N	N	N
53	20240221	130542	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6950	-30	5	-0.43	666791450	96575	56.89	6980	7070	6800	9070	4890	6980	6903.70	2.72	16416	7180	7080	6990	6890	6800	7035	6845	55	2090	500	4880	10	1	10996119	764	10.61	1.06	12	0.88	655.00	6562.00	8920	20230215	-22.09	5560	20231113	25.00	8680	-19.93	20240129	6150	13.01	20240104	8800	-21.02	20230222	5560	25.00	20231113	3.98	N	067920	500	54 억	299154	N	N	N	N
54	20240221	120542	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6920	-60	5	-0.86	618318940	89582	52.78	6980	7070	6800	9070	4890	6980	6901.50	2.72	16097	7180	7080	6990	6890	6800	7035	6845	55	2090	500	4880	10	1	10996119	761	10.56	1.05	12	0.81	655.00	6562.00	8920	20230215	-22.42	5560	20231113	24.46	8680	-20.28	20240129	6150	12.52	20240104	8800	-21.36	20230222	5560	24.46	20231113	3.98	N	067920	500	54 억	299154	N	N	N	N
55	20240221	110547	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6950	-30	5	-0.43	598929250	86785	51.13	6980	7070	6800	9070	4890	6980	6900.50	2.72	16495	7180	7080	6990	6890	6800	7035	6845	55	2090	500	4880	10	1	10996119	764	10.61	1.06	12	0.79	655.00	6562.00	8920	20230215	-22.09	5560	20231113	25.00	8680	-19.93	20240129	6150	13.01	20240104	8800	-21.02	20230222	5560	25.00	20231113	3.98	N	067920	500	54 억	299154	N	N	N	N
56	20240221	100540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6880	-100	5	-1.43	297102920	43353	25.54	6980	6990	6800	9070	4890	6980	6850.51	2.72	5041	7180	7080	6990	6890	6800	7035	6845	55	2090	500	4880	10	1	10996119	757	10.50	1.05	12	0.39	655.00	6562.00	8920	20230215	-22.87	5560	20231113	23.74	8680	-20.74	20240129	6150	11.87	20240104	8800	-21.82	20230222	5560	23.74	20231113	3.98	N	067920	500	54 억	299154	N	N	N	N
57	20240221	090539	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6920	-60	5	-0.86	24710040	3549	2.09	6980	6980	6920	9070	4890	6980	6956.85	2.72	-575	7180	7080	6990	6890	6800	7035	6845	55	2090	500	4880	10	1	10996119	761	10.56	1.05	12	0.03	655.00	6562.00	8920	20230215	-22.42	5560	20231113	24.46	8680	-20.28	20240129	6150	12.52	20240104	8800	-21.36	20230222	5560	24.46	20231113	3.98	N	067920	500	54 억	299154	N	N	N	N
58	20240220	160535	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6980	-110	5	-1.55	1175286740	168669	94.92	7060	7090	6900	9210	4970	7090	6967.72	2.88	-17122	7330	7210	7030	6910	6730	7270	6970	55	2120	500	4960	10	1	10996119	768	10.66	1.06	12	1.53	655.00	6562.00	8950	20230214	-22.01	5560	20231113	25.54	8680	-19.59	20240129	6150	13.50	20240104	8800	-20.68	20230222	5560	25.54	20231113	3.79	N	067920	500	54 억	316533	N	N	N	N
59	20240220	150537	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6940	-150	5	-2.12	1146489690	164534	92.59	7060	7090	6900	9210	4970	7090	6967.82	2.88	-18652	7330	7210	7030	6910	6730	7270	6970	55	2120	500	4960	10	1	10996119	763	10.60	1.06	12	1.50	655.00	6562.00	8950	20230214	-22.46	5560	20231113	24.82	8680	-20.05	20240129	6150	12.85	20240104	8800	-21.14	20230222	5560	24.82	20231113	3.79	N	067920	500	54 억	316533	N	N	N	N
60	20240220	140539	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6930	-160	5	-2.26	1053910300	151167	85.07	7060	7090	6900	9210	4970	7090	6971.53	2.88	-22696	7330	7210	7030	6910	6730	7270	6970	55	2120	500	4960	10	1	10996119	762	10.58	1.06	12	1.37	655.00	6562.00	8950	20230214	-22.57	5560	20231113	24.64	8680	-20.16	20240129	6150	12.68	20240104	8800	-21.25	20230222	5560	24.64	20231113	3.79	N	067920	500	54 억	316533	N	N	N	N
61	20240220	130538	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7000	-90	5	-1.27	985073200	141273	79.50	7060	7090	6900	9210	4970	7090	6972.52	2.88	-26202	7330	7210	7030	6910	6730	7270	6970	55	2120	500	4960	10	1	10996119	770	10.69	1.07	12	1.28	655.00	6562.00	8950	20230214	-21.79	5560	20231113	25.90	8680	-19.35	20240129	6150	13.82	20240104	8800	-20.45	20230222	5560	25.90	20231113	3.79	N	067920	500	54 억	316533	N	N	N	N
62	20240220	120536	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6930	-160	5	-2.26	837914750	120145	67.61	7060	7090	6900	9210	4970	7090	6973.83	2.88	-32440	7330	7210	7030	6910	6730	7270	6970	55	2120	500	4960	10	1	10996119	762	10.58	1.06	12	1.09	655.00	6562.00	8950	20230214	-22.57	5560	20231113	24.64	8680	-20.16	20240129	6150	12.68	20240104	8800	-21.25	20230222	5560	24.64	20231113	3.79	N	067920	500	54 억	316533	N	N	N	N
63	20240220	110534	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6960	-130	5	-1.83	665554040	95271	53.61	7060	7090	6940	9210	4970	7090	6985.48	2.88	-38105	7330	7210	7030	6910	6730	7270	6970	55	2120	500	4960	10	1	10996119	765	10.63	1.06	12	0.87	655.00	6562.00	8950	20230214	-22.23	5560	20231113	25.18	8680	-19.82	20240129	6150	13.17	20240104	8800	-20.91	20230222	5560	25.18	20231113	3.79	N	067920	500	54 억	316533	N	N	N	N
64	20240220	100526	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6960	-130	5	-1.83	565174450	80863	45.51	7060	7090	6950	9210	4970	7090	6988.81	2.88	-39864	7330	7210	7030	6910	6730	7270	6970	55	2120	500	4960	10	1	10996119	765	10.63	1.06	12	0.74	655.00	6562.00	8950	20230214	-22.23	5560	20231113	25.18	8680	-19.82	20240129	6150	13.17	20240104	8800	-20.91	20230222	5560	25.18	20231113	3.79	N	067920	500	54 억	316533	N	N	N	N
65	20240220	090539	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6990	-100	5	-1.41	39509740	5615	3.16	7060	7090	6990	9210	4970	7090	7032.55	2.88	15	7330	7210	7030	6910	6730	7270	6970	55	2120	500	4960	10	1	10996119	769	10.67	1.07	12	0.05	655.00	6562.00	8950	20230214	-21.90	5560	20231113	25.72	8680	-19.47	20240129	6150	13.66	20240104	8800	-20.57	20230222	5560	25.72	20231113	3.79	N	067920	500	54 억	316533	N	N	N	N
66	20240219	160537	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7090	240	2	3.50	1237510130	176185	153.93	6870	7150	6850	8900	4800	6850	7023.92	2.65	21281	7090	6970	6800	6680	6510	7030	6740	55	2050	500	4790	10	1	10996119	780	10.82	1.08	12	1.60	655.00	6562.00	9400	20230213	-24.57	5560	20231113	27.52	8680	-18.32	20240129	6150	15.28	20240104	8800	-19.43	20230222	5560	27.52	20231113	3.74	N	067920	500	54 억	291210	N	N	N	N
67	20240219	150540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7060	210	2	3.07	1153232020	164280	143.53	6870	7150	6850	8900	4800	6850	7020.02	2.65	22988	7090	6970	6800	6680	6510	7030	6740	55	2050	500	4790	10	1	10996119	776	10.78	1.08	12	1.49	655.00	6562.00	9400	20230213	-24.89	5560	20231113	26.98	8680	-18.66	20240129	6150	14.80	20240104	8800	-19.77	20230222	5560	26.98	20231113	3.74	N	067920	500	54 억	291210	N	N	N	N
68	20240219	140540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7040	190	2	2.77	1091760640	155541	135.89	6870	7150	6850	8900	4800	6850	7019.23	2.65	19102	7090	6970	6800	6680	6510	7030	6740	55	2050	500	4790	10	1	10996119	774	10.75	1.07	12	1.41	655.00	6562.00	9400	20230213	-25.11	5560	20231113	26.62	8680	-18.89	20240129	6150	14.47	20240104	8800	-20.00	20230222	5560	26.62	20231113	3.74	N	067920	500	54 억	291210	N	N	N	N
69	20240219	130539	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7020	170	2	2.48	912078110	130002	113.58	6870	7150	6850	8900	4800	6850	7016.01	2.65	11602	7090	6970	6800	6680	6510	7030	6740	55	2050	500	4790	10	1	10996119	772	10.72	1.07	12	1.18	655.00	6562.00	9400	20230213	-25.32	5560	20231113	26.26	8680	-19.12	20240129	6150	14.15	20240104	8800	-20.23	20230222	5560	26.26	20231113	3.74	N	067920	500	54 억	291210	N	N	N	N
70	20240219	120538	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7040	190	2	2.77	798956410	113957	99.56	6870	7150	6850	8900	4800	6850	7011.18	2.65	6792	7090	6970	6800	6680	6510	7030	6740	55	2050	500	4790	10	1	10996119	774	10.75	1.07	12	1.04	655.00	6562.00	9400	20230213	-25.11	5560	20231113	26.62	8680	-18.89	20240129	6150	14.47	20240104	8800	-20.00	20230222	5560	26.62	20231113	3.74	N	067920	500	54 억	291210	N	N	N	N
71	20240219	110538	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7050	200	2	2.92	731053240	104295	91.12	6870	7150	6850	8900	4800	6850	7009.63	2.65	6538	7090	6970	6800	6680	6510	7030	6740	55	2050	500	4790	10	1	10996119	775	10.76	1.07	12	0.95	655.00	6562.00	9400	20230213	-25.00	5560	20231113	26.80	8680	-18.78	20240129	6150	14.63	20240104	8800	-19.89	20230222	5560	26.80	20231113	3.74	N	067920	500	54 억	291210	N	N	N	N
72	20240219	100532	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	7010	160	2	2.34	420715530	60402	52.77	6870	7040	6850	8900	4800	6850	6965.45	2.65	5670	7090	6970	6800	6680	6510	7030	6740	55	2050	500	4790	10	1	10996119	771	10.70	1.07	12	0.55	655.00	6562.00	9400	20230213	-25.43	5560	20231113	26.08	8680	-19.24	20240129	6150	13.98	20240104	8800	-20.34	20230222	5560	26.08	20231113	3.74	N	067920	500	54 억	291210	N	N	N	N
73	20240219	090535	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6900	50	2	0.73	31373430	4561	3.98	6870	6920	6850	8900	4800	6850	6879.27	2.65	-271	7090	6970	6800	6680	6510	7030	6740	55	2050	500	4790	10	1	10996119	759	10.53	1.05	12	0.04	655.00	6562.00	9400	20230213	-26.60	5560	20231113	24.10	8680	-20.51	20240129	6150	12.20	20240104	8800	-21.59	20230222	5560	24.10	20231113	3.74	N	067920	500	54 억	291210	N	N	N	N
74	20240216	160533	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6850	110	2	1.63	779031900	114409	111.54	6770	6920	6630	8760	4720	6740	6808.78	2.64	357	7013	6876	6783	6646	6553	6830	6600	55	2020	500	4710	10	1	10996119	753	10.46	1.04	12	1.04	655.00	6562.00	9550	20230210	-28.27	5560	20231113	23.20	8680	-21.08	20240129	6150	11.38	20240104	8800	-22.16	20230222	5560	23.20	20231113	3.80	N	067920	500	54 억	289977	N	N	N	N
75	20240216	150535	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6870	130	2	1.93	742411900	109071	106.34	6770	6920	6630	8760	4720	6740	6806.70	2.64	1024	7013	6876	6783	6646	6553	6830	6600	55	2020	500	4710	10	1	10996119	755	10.49	1.05	12	0.99	655.00	6562.00	9550	20230210	-28.06	5560	20231113	23.56	8680	-20.85	20240129	6150	11.71	20240104	8800	-21.93	20230222	5560	23.56	20231113	3.80	N	067920	500	54 억	289977	N	N	N	N
76	20240216	140539	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6850	110	2	1.63	452974840	66993	65.31	6770	6850	6630	8760	4720	6740	6761.53	2.64	72	7013	6876	6783	6646	6553	6830	6600	55	2020	500	4710	10	1	10996119	753	10.46	1.04	12	0.61	655.00	6562.00	9550	20230210	-28.27	5560	20231113	23.20	8680	-21.08	20240129	6150	11.38	20240104	8800	-22.16	20230222	5560	23.20	20231113	3.80	N	067920	500	54 억	289977	N	N	N	N
77	20240216	130532	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6770	30	2	0.45	342379300	50795	49.52	6770	6810	6630	8760	4720	6740	6740.41	2.64	1638	7013	6876	6783	6646	6553	6830	6600	55	2020	500	4710	10	1	10996119	744	10.34	1.03	12	0.46	655.00	6562.00	9550	20230210	-29.11	5560	20231113	21.76	8680	-22.00	20240129	6150	10.08	20240104	8800	-23.07	20230222	5560	21.76	20231113	3.80	N	067920	500	54 억	289977	N	N	N	N
78	20240216	120534	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6780	40	2	0.59	282937660	41987	40.93	6770	6810	6630	8760	4720	6740	6738.70	2.64	1279	7013	6876	6783	6646	6553	6830	6600	55	2020	500	4710	10	1	10996119	746	10.35	1.03	12	0.38	655.00	6562.00	9550	20230210	-29.01	5560	20231113	21.94	8680	-21.89	20240129	6150	10.24	20240104	8800	-22.95	20230222	5560	21.94	20231113	3.80	N	067920	500	54 억	289977	N	N	N	N
79	20240216	110540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6760	20	2	0.30	239979160	35658	34.76	6770	6810	6630	8760	4720	6740	6730.01	2.64	3033	7013	6876	6783	6646	6553	6830	6600	55	2020	500	4710	10	1	10996119	743	10.32	1.03	12	0.32	655.00	6562.00	9550	20230210	-29.21	5560	20231113	21.58	8680	-22.12	20240129	6150	9.92	20240104	8800	-23.18	20230222	5560	21.58	20231113	3.80	N	067920	500	54 억	289977	N	N	N	N
80	20240216	100534	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6760	20	2	0.30	142147680	21214	20.68	6770	6780	6630	8760	4720	6740	6700.60	2.64	4855	7013	6876	6783	6646	6553	6830	6600	55	2020	500	4710	10	1	10996119	743	10.32	1.03	12	0.19	655.00	6562.00	9550	20230210	-29.21	5560	20231113	21.58	8680	-22.12	20240129	6150	9.92	20240104	8800	-23.18	20230222	5560	21.58	20231113	3.80	N	067920	500	54 억	289977	N	N	N	N
81	20240216	090527	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6640	-100	5	-1.48	24837870	3699	3.61	6770	6780	6630	8760	4720	6740	6714.55	2.64	-1479	7013	6876	6783	6646	6553	6830	6600	55	2020	500	4710	10	1	10996119	730	10.14	1.01	12	0.03	655.00	6562.00	9550	20230210	-30.47	5560	20231113	19.42	8680	-23.50	20240129	6150	7.97	20240104	8800	-24.55	20230222	5560	19.42	20231113	3.80	N	067920	500	54 억	289977	N	N	N	N
82	20240215	160531	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6740	-110	5	-1.61	688816090	102183	79.68	6920	6920	6690	8900	4800	6850	6741.01	2.70	-7419	7036	6942	6766	6672	6496	6990	6720	55	2050	500	4790	10	1	10996119	741	10.29	1.03	12	0.93	655.00	6562.00	9550	20230210	-29.42	5560	20231113	21.22	8680	-22.35	20240129	6150	9.59	20240104	8920	-24.44	20230215	5560	21.22	20231113	3.74	N	067920	500	54 억	296641	N	N	N	N
83	20240215	150535	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6730	-120	5	-1.75	661017860	98048	76.46	6920	6920	6690	8900	4800	6850	6741.78	2.70	-7149	7036	6942	6766	6672	6496	6990	6720	55	2050	500	4790	10	1	10996119	740	10.27	1.03	12	0.89	655.00	6562.00	9550	20230210	-29.53	5560	20231113	21.04	8680	-22.47	20240129	6150	9.43	20240104	8920	-24.55	20230215	5560	21.04	20231113	3.74	N	067920	500	54 억	296641	N	N	N	N
84	20240215	140531	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6720	-130	5	-1.90	565161330	83773	65.33	6920	6920	6690	8900	4800	6850	6746.34	2.70	-5799	7036	6942	6766	6672	6496	6990	6720	55	2050	500	4790	10	1	10996119	739	10.26	1.02	12	0.76	655.00	6562.00	9550	20230210	-29.63	5560	20231113	20.86	8680	-22.58	20240129	6150	9.27	20240104	8920	-24.66	20230215	5560	20.86	20231113	3.74	N	067920	500	54 억	296641	N	N	N	N
85	20240215	130527	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6700	-150	5	-2.19	489407990	72487	56.52	6920	6920	6700	8900	4800	6850	6751.67	2.70	-7064	7036	6942	6766	6672	6496	6990	6720	55	2050	500	4790	10	1	10996119	737	10.23	1.02	12	0.66	655.00	6562.00	9550	20230210	-29.84	5560	20231113	20.50	8680	-22.81	20240129	6150	8.94	20240104	8920	-24.89	20230215	5560	20.50	20231113	3.74	N	067920	500	54 억	296641	N	N	N	N
86	20240215	120531	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6720	-130	5	-1.90	381682000	56465	44.03	6920	6920	6700	8900	4800	6850	6759.62	2.70	-729	7036	6942	6766	6672	6496	6990	6720	55	2050	500	4790	10	1	10996119	739	10.26	1.02	12	0.51	655.00	6562.00	9550	20230210	-29.63	5560	20231113	20.86	8680	-22.58	20240129	6150	9.27	20240104	8920	-24.66	20230215	5560	20.86	20231113	3.74	N	067920	500	54 억	296641	N	N	N	N
87	20240215	110527	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6710	-140	5	-2.04	321295550	47470	37.02	6920	6920	6700	8900	4800	6850	6768.39	2.70	-730	7036	6942	6766	6672	6496	6990	6720	55	2050	500	4790	10	1	10996119	738	10.24	1.02	12	0.43	655.00	6562.00	9550	20230210	-29.74	5560	20231113	20.68	8680	-22.70	20240129	6150	9.11	20240104	8920	-24.78	20230215	5560	20.68	20231113	3.74	N	067920	500	54 억	296641	N	N	N	N
88	20240215	100526	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6740	-110	5	-1.61	227310720	33475	26.10	6920	6920	6700	8900	4800	6850	6790.46	2.70	-1645	7036	6942	6766	6672	6496	6990	6720	55	2050	500	4790	10	1	10996119	741	10.29	1.03	12	0.30	655.00	6562.00	9550	20230210	-29.42	5560	20231113	21.22	8680	-22.35	20240129	6150	9.59	20240104	8920	-24.44	20230215	5560	21.22	20231113	3.74	N	067920	500	54 억	296641	N	N	N	N
89	20240215	090527	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6880	30	2	0.44	38940420	5651	4.41	6920	6920	6850	8900	4800	6850	6890.89	2.70	-2586	7036	6942	6766	6672	6496	6990	6720	55	2050	500	4790	10	1	10996119	757	10.50	1.05	12	0.05	655.00	6562.00	9550	20230210	-27.96	5560	20231113	23.74	8680	-20.74	20240129	6150	11.87	20240104	8920	-22.87	20230215	5560	23.74	20231113	3.74	N	067920	500	54 억	296641	N	N	N	N
90	20240214	160524	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6850	90	2	1.33	849717890	126176	73.64	6720	6860	6590	8780	4740	6760	6732.82	2.65	4355	7000	6880	6700	6580	6400	6940	6640	55	2020	500	4730	10	1	10996119	753	10.46	1.04	12	1.15	655.00	6562.00	9550	20230210	-28.27	5560	20231113	23.20	8680	-21.08	20240129	6150	11.38	20240104	8950	-23.46	20230214	5560	23.20	20231113	3.70	N	067920	500	54 억	291609	N	N	N	N
91	20240214	150525	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6840	80	2	1.18	801278160	119098	69.51	6720	6840	6590	8780	4740	6760	6727.67	2.65	5705	7000	6880	6700	6580	6400	6940	6640	55	2020	500	4730	10	1	10996119	752	10.44	1.04	12	1.08	655.00	6562.00	9550	20230210	-28.38	5560	20231113	23.02	8680	-21.20	20240129	6150	11.22	20240104	8950	-23.58	20230214	5560	23.02	20231113	3.70	N	067920	500	54 억	291609	N	N	N	N
92	20240214	140523	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6820	60	2	0.89	662036780	98641	57.57	6720	6820	6590	8780	4740	6760	6711.18	2.65	6615	7000	6880	6700	6580	6400	6940	6640	55	2020	500	4730	10	1	10996119	750	10.41	1.04	12	0.90	655.00	6562.00	9550	20230210	-28.59	5560	20231113	22.66	8680	-21.43	20240129	6150	10.89	20240104	8950	-23.80	20230214	5560	22.66	20231113	3.70	N	067920	500	54 억	291609	N	N	N	N
93	20240214	130524	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6740	-20	5	-0.30	540053500	80660	47.07	6720	6790	6590	8780	4740	6760	6694.78	2.65	855	7000	6880	6700	6580	6400	6940	6640	55	2020	500	4730	10	1	10996119	741	10.29	1.03	12	0.73	655.00	6562.00	9550	20230210	-29.42	5560	20231113	21.22	8680	-22.35	20240129	6150	9.59	20240104	8950	-24.69	20230214	5560	21.22	20231113	3.70	N	067920	500	54 억	291609	N	N	N	N
94	20240214	120521	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6650	-110	5	-1.63	490242560	73241	42.74	6720	6790	6590	8780	4740	6760	6692.82	2.65	-2920	7000	6880	6700	6580	6400	6940	6640	55	2020	500	4730	10	1	10996119	731	10.15	1.01	12	0.67	655.00	6562.00	9550	20230210	-30.37	5560	20231113	19.60	8680	-23.39	20240129	6150	8.13	20240104	8950	-25.70	20230214	5560	19.60	20231113	3.70	N	067920	500	54 억	291609	N	N	N	N
95	20240214	110525	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6690	-70	5	-1.04	345582390	51526	30.07	6720	6790	6650	8780	4740	6760	6706.12	2.65	-3694	7000	6880	6700	6580	6400	6940	6640	55	2020	500	4730	10	1	10996119	736	10.21	1.02	12	0.47	655.00	6562.00	9550	20230210	-29.95	5560	20231113	20.32	8680	-22.93	20240129	6150	8.78	20240104	8950	-25.25	20230214	5560	20.32	20231113	3.70	N	067920	500	54 억	291609	N	N	N	N
96	20240214	090517	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6700	-60	5	-0.89	40586460	6077	3.55	6720	6720	6650	8780	4740	6760	6666.37	2.65	1356	7000	6880	6700	6580	6400	6940	6640	55	2020	500	4730	10	1	10996119	737	10.23	1.02	12	0.06	655.00	6562.00	9550	20230210	-29.84	5560	20231113	20.50	8680	-22.81	20240129	6150	8.94	20240104	8950	-25.14	20230214	5560	20.50	20231113	3.70	N	067920	500	54 억	291609	N	N	N	N
97	20240213	160518	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6760	180	2	2.74	1148845520	171248	160.55	6580	6820	6520	8550	4610	6580	6708.66	2.61	5115	6700	6640	6570	6510	6440	6670	6540	55	1970	500	4600	10	1	10996119	743	10.32	1.03	12	1.56	655.00	6562.00	9550	20230210	-29.21	5560	20231113	21.58	8680	-22.12	20240129	6150	9.92	20240104	9400	-28.09	20230213	5560	21.58	20231113	3.83	N	067920	500	54 억	286965	N	N	N	N
98	20240213	150515	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6780	200	2	3.04	1038392120	154931	145.26	6580	6820	6520	8550	4610	6580	6702.29	2.61	6515	6700	6640	6570	6510	6440	6670	6540	55	1970	500	4600	10	1	10996119	746	10.35	1.03	12	1.41	655.00	6562.00	9550	20230210	-29.01	5560	20231113	21.94	8680	-21.89	20240129	6150	10.24	20240104	9400	-27.87	20230213	5560	21.94	20231113	3.83	N	067920	500	54 억	286965	N	N	N	N
99	20240213	140524	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6800	220	2	3.34	922605990	137829	129.22	6580	6820	6520	8550	4610	6580	6693.85	2.61	16489	6700	6640	6570	6510	6440	6670	6540	55	1970	500	4600	10	1	10996119	748	10.38	1.04	12	1.25	655.00	6562.00	9550	20230210	-28.80	5560	20231113	22.30	8680	-21.66	20240129	6150	10.57	20240104	9400	-27.66	20230213	5560	22.30	20231113	3.83	N	067920	500	54 억	286965	N	N	N	N
100	20240213	130517	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6760	180	2	2.74	724545820	108607	101.82	6580	6820	6520	8550	4610	6580	6671.26	2.61	17165	6700	6640	6570	6510	6440	6670	6540	55	1970	500	4600	10	1	10996119	743	10.32	1.03	12	0.99	655.00	6562.00	9550	20230210	-29.21	5560	20231113	21.58	8680	-22.12	20240129	6150	9.92	20240104	9400	-28.09	20230213	5560	21.58	20231113	3.83	N	067920	500	54 억	286965	N	N	N	N
101	20240213	120524	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6740	160	2	2.43	645385620	96911	90.86	6580	6820	6520	8550	4610	6580	6659.57	2.61	15686	6700	6640	6570	6510	6440	6670	6540	55	1970	500	4600	10	1	10996119	741	10.29	1.03	12	0.88	655.00	6562.00	9550	20230210	-29.42	5560	20231113	21.22	8680	-22.35	20240129	6150	9.59	20240104	9400	-28.30	20230213	5560	21.22	20231113	3.83	N	067920	500	54 억	286965	N	N	N	N
102	20240213	110522	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6710	130	2	1.98	497828390	75010	70.33	6580	6730	6520	8550	4610	6580	6636.83	2.61	12064	6700	6640	6570	6510	6440	6670	6540	55	1970	500	4600	10	1	10996119	738	10.24	1.02	12	0.68	655.00	6562.00	9550	20230210	-29.74	5560	20231113	20.68	8680	-22.70	20240129	6150	9.11	20240104	9400	-28.62	20230213	5560	20.68	20231113	3.83	N	067920	500	54 억	286965	N	N	N	N
103	20240213	100432	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	6610	30	2	0.46	266347940	40305	37.79	6580	6650	6520	8550	4610	6580	6608.31	2.61	14590	6700	6640	6570	6510	6440	6670	6540	55	1970	500	4600	10	1	10996119	727	10.09	1.01	12	0.37	655.00	6562.00	9550	20230210	-30.79	5560	20231113	18.88	8680	-23.85	20240129	6150	7.48	20240104	9400	-29.68	20230213	5560	18.88	20231113	3.83	N	067920	500	54 억	286965	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History