KissMeData/051160/price/prices-20240201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

45 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	160512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8240	-60	5	-0.72	468689190	56730	43.30	8270	8390	8200	10790	5810	8300	8261.76	7.64	-11652	8800	8550	8360	8110	7920	8455	8015	77	2490	500	5640	10	1	15474430	1275	-49.34	1.03	12	0.37	-167.00	8000.00	11000	20231211	-25.09	5910	20231031	39.42	10920	-24.54	20240104	8160	0.98	20240201	11000	-25.09	20231211	5910	39.42	20231031	2.95	N	051160	500	77 억	1181851	N	N	0	N	N
3	20240229	150514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8280	-20	5	-0.24	393340110	47590	36.33	8270	8390	8200	10790	5810	8300	8265.17	7.64	-11578	8800	8550	8360	8110	7920	8455	8015	77	2490	500	5640	10	1	15474430	1281	-49.58	1.03	12	0.31	-167.00	8000.00	11000	20231211	-24.73	5910	20231031	40.10	10920	-24.18	20240104	8160	1.47	20240201	11000	-24.73	20231211	5910	40.10	20231031	2.95	N	051160	500	77 억	1181851	N	N	0	N	N
4	20240229	140514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8260	-40	5	-0.48	360029400	43557	33.25	8270	8390	8200	10790	5810	8300	8265.69	7.64	-11706	8800	8550	8360	8110	7920	8455	8015	77	2490	500	5640	10	1	15474430	1278	-49.46	1.03	12	0.28	-167.00	8000.00	11000	20231211	-24.91	5910	20231031	39.76	10920	-24.36	20240104	8160	1.23	20240201	11000	-24.91	20231211	5910	39.76	20231031	2.95	N	051160	500	77 억	1181851	N	N	0	N	N
5	20240229	130515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8310	10	2	0.12	280865680	34005	25.96	8270	8390	8200	10790	5810	8300	8259.51	7.64	-7393	8800	8550	8360	8110	7920	8455	8015	77	2490	500	5640	10	1	15474430	1286	-49.76	1.04	12	0.22	-167.00	8000.00	11000	20231211	-24.45	5910	20231031	40.61	10920	-23.90	20240104	8160	1.84	20240201	11000	-24.45	20231211	5910	40.61	20231031	2.95	N	051160	500	77 억	1181851	N	N	0	N	N
6	20240229	120514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8300	0	3	0.00	250190510	30320	23.14	8270	8340	8200	10790	5810	8300	8251.63	7.64	-5257	8800	8550	8360	8110	7920	8455	8015	77	2490	500	5640	10	1	15474430	1284	-49.70	1.04	12	0.20	-167.00	8000.00	11000	20231211	-24.55	5910	20231031	40.44	10920	-23.99	20240104	8160	1.72	20240201	11000	-24.55	20231211	5910	40.44	20231031	2.95	N	051160	500	77 억	1181851	N	N	0	N	N
7	20240229	110515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8240	-60	5	-0.72	210204690	25493	19.46	8270	8340	8200	10790	5810	8300	8245.53	7.64	-6826	8800	8550	8360	8110	7920	8455	8015	77	2490	500	5640	10	1	15474430	1275	-49.34	1.03	12	0.16	-167.00	8000.00	11000	20231211	-25.09	5910	20231031	39.42	10920	-24.54	20240104	8160	0.98	20240201	11000	-25.09	20231211	5910	39.42	20231031	2.95	N	051160	500	77 억	1181851	N	N	0	N	N
8	20240229	100514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8270	-30	5	-0.36	114920380	13930	10.63	8270	8340	8200	10790	5810	8300	8249.76	7.64	-5502	8800	8550	8360	8110	7920	8455	8015	77	2490	500	5640	10	1	15474430	1280	-49.52	1.03	12	0.09	-167.00	8000.00	11000	20231211	-24.82	5910	20231031	39.93	10920	-24.27	20240104	8160	1.35	20240201	11000	-24.82	20231211	5910	39.93	20231031	2.95	N	051160	500	77 억	1181851	N	N	0	N	N
9	20240229	090514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8220	-80	5	-0.96	16048570	1947	1.49	8270	8340	8210	10790	5810	8300	8241.97	7.64	-178	8800	8550	8360	8110	7920	8455	8015	77	2490	500	5640	10	1	15474430	1272	-49.22	1.03	12	0.01	-167.00	8000.00	11000	20231211	-25.27	5910	20231031	39.09	10920	-24.73	20240104	8160	0.74	20240201	11000	-25.27	20231211	5910	39.09	20231031	2.95	N	051160	500	77 억	1181851	N	N	0	N	N
10	20240228	160446	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8300	-230	5	-2.70	1092437300	131006	166.49	8450	8610	8170	11080	5980	8530	8338.87	7.80	-25229	8836	8682	8566	8412	8296	8625	8355	77	2550	500	5800	10	1	15474430	1284	-49.70	1.04	12	0.85	-167.00	8000.00	11000	20231211	-24.55	5910	20231031	40.44	10920	-23.99	20240104	8160	1.72	20240201	11000	-24.55	20231211	5910	40.44	20231031	2.93	N	051160	500	77 억	1207090	N	N	0	N	N
11	20240228	150446	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8300	-230	5	-2.70	1012625410	121373	154.24	8450	8610	8170	11080	5980	8530	8343.09	7.80	-22506	8836	8682	8566	8412	8296	8625	8355	77	2550	500	5800	10	1	15474430	1284	-49.70	1.04	12	0.78	-167.00	8000.00	11000	20231211	-24.55	5910	20231031	40.44	10920	-23.99	20240104	8160	1.72	20240201	11000	-24.55	20231211	5910	40.44	20231031	2.93	N	051160	500	77 억	1207090	N	N	0	N	N
12	20240228	140514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8350	-180	5	-2.11	512728010	60770	77.23	8450	8610	8350	11080	5980	8530	8437.19	7.80	-24402	8836	8682	8566	8412	8296	8625	8355	77	2550	500	5800	10	1	15474430	1292	-50.00	1.04	12	0.39	-167.00	8000.00	11000	20231211	-24.09	5910	20231031	41.29	10920	-23.53	20240104	8160	2.33	20240201	11000	-24.09	20231211	5910	41.29	20231031	2.93	N	051160	500	77 억	1207090	N	N	0	N	N
13	20240228	130515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8470	-60	5	-0.70	289175160	34103	43.34	8450	8610	8410	11080	5980	8530	8479.46	7.80	-15865	8836	8682	8566	8412	8296	8625	8355	77	2550	500	5800	10	1	15474430	1311	-50.72	1.06	12	0.22	-167.00	8000.00	11000	20231211	-23.00	5910	20231031	43.32	10920	-22.44	20240104	8160	3.80	20240201	11000	-23.00	20231211	5910	43.32	20231031	2.93	N	051160	500	77 억	1207090	N	N	0	N	N
14	20240228	120516	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8480	-50	5	-0.59	203002350	23910	30.39	8450	8610	8410	11080	5980	8530	8490.27	7.80	-9454	8836	8682	8566	8412	8296	8625	8355	77	2550	500	5800	10	1	15474430	1312	-50.78	1.06	12	0.15	-167.00	8000.00	11000	20231211	-22.91	5910	20231031	43.49	10920	-22.34	20240104	8160	3.92	20240201	11000	-22.91	20231211	5910	43.49	20231031	2.93	N	051160	500	77 억	1207090	N	N	0	N	N
15	20240228	110453	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8470	-60	5	-0.70	131642670	15456	19.64	8450	8610	8450	11080	5980	8530	8517.25	7.80	-4196	8836	8682	8566	8412	8296	8625	8355	77	2550	500	5800	10	1	15474430	1311	-50.72	1.06	12	0.10	-167.00	8000.00	11000	20231211	-23.00	5910	20231031	43.32	10920	-22.44	20240104	8160	3.80	20240201	11000	-23.00	20231211	5910	43.32	20231031	2.93	N	051160	500	77 억	1207090	N	N	0	N	N
16	20240228	100512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8530	0	3	0.00	49561710	5797	7.37	8450	8610	8450	11080	5980	8530	8549.54	7.80	-390	8836	8682	8566	8412	8296	8625	8355	77	2550	500	5800	10	1	15474430	1320	-51.08	1.07	12	0.04	-167.00	8000.00	11000	20231211	-22.45	5910	20231031	44.33	10920	-21.89	20240104	8160	4.53	20240201	11000	-22.45	20231211	5910	44.33	20231031	2.93	N	051160	500	77 억	1207090	N	N	0	N	N
17	20240228	090514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8520	-10	5	-0.12	389480	46	0.06	8450	8530	8450	11080	5980	8530	8466.96	7.80	-6	8836	8682	8566	8412	8296	8625	8355	77	2550	500	5800	10	1	15474430	1318	-51.02	1.06	12	0.00	-167.00	8000.00	11000	20231211	-22.55	5910	20231031	44.16	10920	-21.98	20240104	8160	4.41	20240201	11000	-22.55	20231211	5910	44.16	20231031	2.93	N	051160	500	77 억	1207090	N	N	0	N	N
18	20240227	160514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8530	-130	5	-1.50	657492330	76974	102.18	8700	8720	8450	11250	6070	8660	8541.78	7.78	2607	9013	8836	8733	8556	8453	8785	8505	77	2590	500	5880	10	1	15474430	1320	-51.08	1.07	12	0.50	-167.00	8000.00	11000	20231211	-22.45	5910	20231031	44.33	10920	-21.89	20240104	8160	4.53	20240201	11000	-22.45	20231211	5910	44.33	20231031	2.82	N	051160	500	77 억	1204483	N	N	0	N	N
19	20240227	150515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8510	-150	5	-1.73	593961630	69492	92.25	8700	8720	8460	11250	6070	8660	8547.19	7.78	1718	9013	8836	8733	8556	8453	8785	8505	77	2590	500	5880	10	1	15474430	1317	-50.96	1.06	12	0.45	-167.00	8000.00	11000	20231211	-22.64	5910	20231031	43.99	10920	-22.07	20240104	8160	4.29	20240201	11000	-22.64	20231211	5910	43.99	20231031	2.82	N	051160	500	77 억	1204483	N	N	0	N	N
20	20240227	140513	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8530	-130	5	-1.50	489561700	57187	75.91	8700	8720	8490	11250	6070	8660	8560.72	7.78	3979	9013	8836	8733	8556	8453	8785	8505	77	2590	500	5880	10	1	15474430	1320	-51.08	1.07	12	0.37	-167.00	8000.00	11000	20231211	-22.45	5910	20231031	44.33	10920	-21.89	20240104	8160	4.53	20240201	11000	-22.45	20231211	5910	44.33	20231031	2.82	N	051160	500	77 억	1204483	N	N	0	N	N
21	20240227	130438	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8520	-140	5	-1.62	421263220	49165	65.26	8700	8720	8500	11250	6070	8660	8568.36	7.78	2653	9013	8836	8733	8556	8453	8785	8505	77	2590	500	5880	10	1	15474430	1318	-51.02	1.06	12	0.32	-167.00	8000.00	11000	20231211	-22.55	5910	20231031	44.16	10920	-21.98	20240104	8160	4.41	20240201	11000	-22.55	20231211	5910	44.16	20231031	2.82	N	051160	500	77 억	1204483	N	N	0	N	N
22	20240227	120516	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8500	-160	5	-1.85	378736770	44170	58.63	8700	8720	8500	11250	6070	8660	8574.53	7.78	1961	9013	8836	8733	8556	8453	8785	8505	77	2590	500	5880	10	1	15474430	1315	-50.90	1.06	12	0.29	-167.00	8000.00	11000	20231211	-22.73	5910	20231031	43.82	10920	-22.16	20240104	8160	4.17	20240201	11000	-22.73	20231211	5910	43.82	20231031	2.82	N	051160	500	77 억	1204483	N	N	0	N	N
23	20240227	110513	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8570	-90	5	-1.04	242945720	28239	37.49	8700	8720	8560	11250	6070	8660	8603.20	7.78	-1514	9013	8836	8733	8556	8453	8785	8505	77	2590	500	5880	10	1	15474430	1326	-51.32	1.07	12	0.18	-167.00	8000.00	11000	20231211	-22.09	5910	20231031	45.01	10920	-21.52	20240104	8160	5.02	20240201	11000	-22.09	20231211	5910	45.01	20231031	2.82	N	051160	500	77 억	1204483	N	N	0	N	N
24	20240227	100511	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8590	-70	5	-0.81	140156990	16264	21.59	8700	8720	8560	11250	6070	8660	8617.62	7.78	-5513	9013	8836	8733	8556	8453	8785	8505	77	2590	500	5880	10	1	15474430	1329	-51.44	1.07	12	0.11	-167.00	8000.00	11000	20231211	-21.91	5910	20231031	45.35	10920	-21.34	20240104	8160	5.27	20240201	11000	-21.91	20231211	5910	45.35	20231031	2.82	N	051160	500	77 억	1204483	N	N	0	N	N
25	20240227	090512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8720	60	2	0.69	2758060	317	0.42	8700	8720	8650	11250	6070	8660	8700.50	7.78	-3	9013	8836	8733	8556	8453	8785	8505	77	2590	500	5880	10	1	15474430	1349	-52.22	1.09	12	0.00	-167.00	8000.00	11000	20231211	-20.73	5910	20231031	47.55	10920	-20.15	20240104	8160	6.86	20240201	11000	-20.73	20231211	5910	47.55	20231031	2.82	N	051160	500	77 억	1204483	N	N	0	N	N
26	20240226	160512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8660	-160	5	-1.81	653787350	74778	71.91	8850	8910	8630	11460	6180	8820	8743.06	7.90	-24280	9040	8930	8780	8670	8520	8985	8725	77	2640	500	5990	10	1	15474430	1340	-51.86	1.08	12	0.48	-167.00	8000.00	11000	20231211	-21.27	5910	20231031	46.53	10920	-20.70	20240104	8160	6.13	20240201	11000	-21.27	20231211	5910	46.53	20231031	2.84	N	051160	500	77 억	1221747	N	N	0	N	N
27	20240226	150510	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8650	-170	5	-1.93	603149900	68926	66.28	8850	8910	8630	11460	6180	8820	8750.69	7.90	-22343	9040	8930	8780	8670	8520	8985	8725	77	2640	500	5990	10	1	15474430	1339	-51.80	1.08	12	0.45	-167.00	8000.00	11000	20231211	-21.36	5910	20231031	46.36	10920	-20.79	20240104	8160	6.00	20240201	11000	-21.36	20231211	5910	46.36	20231031	2.84	N	051160	500	77 억	1221747	N	N	0	N	N
28	20240226	140511	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8710	-110	5	-1.25	467962260	53343	51.30	8850	8910	8680	11460	6180	8820	8772.70	7.90	-18687	9040	8930	8780	8670	8520	8985	8725	77	2640	500	5990	10	1	15474430	1348	-52.16	1.09	12	0.34	-167.00	8000.00	11000	20231211	-20.82	5910	20231031	47.38	10920	-20.24	20240104	8160	6.74	20240201	11000	-20.82	20231211	5910	47.38	20231031	2.84	N	051160	500	77 억	1221747	N	N	0	N	N
29	20240226	130509	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8690	-130	5	-1.47	429199410	48889	47.01	8850	8910	8680	11460	6180	8820	8779.06	7.90	-17890	9040	8930	8780	8670	8520	8985	8725	77	2640	500	5990	10	1	15474430	1345	-52.04	1.09	12	0.32	-167.00	8000.00	11000	20231211	-21.00	5910	20231031	47.04	10920	-20.42	20240104	8160	6.50	20240201	11000	-21.00	20231211	5910	47.04	20231031	2.84	N	051160	500	77 억	1221747	N	N	0	N	N
30	20240226	120508	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8730	-90	5	-1.02	385166500	43844	42.16	8850	8910	8680	11460	6180	8820	8784.93	7.90	-17350	9040	8930	8780	8670	8520	8985	8725	77	2640	500	5990	10	1	15474430	1351	-52.28	1.09	12	0.28	-167.00	8000.00	11000	20231211	-20.64	5910	20231031	47.72	10920	-20.05	20240104	8160	6.99	20240201	11000	-20.64	20231211	5910	47.72	20231031	2.84	N	051160	500	77 억	1221747	N	N	0	N	N
31	20240226	110507	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8720	-100	5	-1.13	296532880	33669	32.38	8850	8910	8690	11460	6180	8820	8807.30	7.90	-15324	9040	8930	8780	8670	8520	8985	8725	77	2640	500	5990	10	1	15474430	1349	-52.22	1.09	12	0.22	-167.00	8000.00	11000	20231211	-20.73	5910	20231031	47.55	10920	-20.15	20240104	8160	6.86	20240201	11000	-20.73	20231211	5910	47.55	20231031	2.84	N	051160	500	77 억	1221747	N	N	0	N	N
32	20240226	100504	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8820	0	3	0.00	197339770	22316	21.46	8850	8910	8760	11460	6180	8820	8842.97	7.90	-9482	9040	8930	8780	8670	8520	8985	8725	77	2640	500	5990	10	1	15474430	1365	-52.81	1.10	12	0.14	-167.00	8000.00	11000	20231211	-19.82	5910	20231031	49.24	10920	-19.23	20240104	8160	8.09	20240201	11000	-19.82	20231211	5910	49.24	20231031	2.84	N	051160	500	77 억	1221747	N	N	0	N	N
33	20240226	090503	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8850	30	2	0.34	21966600	2484	2.39	8850	8870	8830	11460	6180	8820	8843.24	7.90	-759	9040	8930	8780	8670	8520	8985	8725	77	2640	500	5990	10	1	15474430	1369	-52.99	1.11	12	0.02	-167.00	8000.00	11000	20231211	-19.55	5910	20231031	49.75	10920	-18.96	20240104	8160	8.46	20240201	11000	-19.55	20231211	5910	49.75	20231031	2.84	N	051160	500	77 억	1221747	N	N	0	N	N
34	20240223	160506	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8820	230	2	2.68	908728150	103845	91.16	8690	8890	8630	11160	6020	8590	8750.79	7.90	212	8816	8702	8576	8462	8336	8640	8400	77	2570	500	5840	10	1	15474430	1365	-52.81	1.10	12	0.67	-167.00	8000.00	11000	20231211	-19.82	5910	20231031	49.24	10920	-19.23	20240104	8160	8.09	20240201	11000	-19.82	20231211	5910	49.24	20231031	2.81	N	051160	500	77 억	1221830	N	N	0	N	N
35	20240223	150503	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8730	140	2	1.63	820119810	93766	82.31	8690	8890	8630	11160	6020	8590	8746.45	7.90	-1544	8816	8702	8576	8462	8336	8640	8400	77	2570	500	5840	10	1	15474430	1351	-52.28	1.09	12	0.61	-167.00	8000.00	11000	20231211	-20.64	5910	20231031	47.72	10920	-20.05	20240104	8160	6.99	20240201	11000	-20.64	20231211	5910	47.72	20231031	2.81	N	051160	500	77 억	1221830	N	N	0	N	N
36	20240223	140504	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8700	110	2	1.28	701914490	80210	70.41	8690	8890	8630	11160	6020	8590	8750.96	7.90	-4884	8816	8702	8576	8462	8336	8640	8400	77	2570	500	5840	10	1	15474430	1346	-52.10	1.09	12	0.52	-167.00	8000.00	11000	20231211	-20.91	5910	20231031	47.21	10920	-20.33	20240104	8160	6.62	20240201	11000	-20.91	20231211	5910	47.21	20231031	2.81	N	051160	500	77 억	1221830	N	N	0	N	N
37	20240223	130502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8720	130	2	1.51	642986230	73428	64.46	8690	8890	8630	11160	6020	8590	8756.69	7.90	-5065	8816	8702	8576	8462	8336	8640	8400	77	2570	500	5840	10	1	15474430	1349	-52.22	1.09	12	0.47	-167.00	8000.00	11000	20231211	-20.73	5910	20231031	47.55	10920	-20.15	20240104	8160	6.86	20240201	11000	-20.73	20231211	5910	47.55	20231031	2.81	N	051160	500	77 억	1221830	N	N	0	N	N
38	20240223	120502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8700	110	2	1.28	603925360	68941	60.52	8690	8890	8630	11160	6020	8590	8760.03	7.90	-5886	8816	8702	8576	8462	8336	8640	8400	77	2570	500	5840	10	1	15474430	1346	-52.10	1.09	12	0.45	-167.00	8000.00	11000	20231211	-20.91	5910	20231031	47.21	10920	-20.33	20240104	8160	6.62	20240201	11000	-20.91	20231211	5910	47.21	20231031	2.81	N	051160	500	77 억	1221830	N	N	0	N	N
39	20240223	110500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8790	200	2	2.33	447161730	50998	44.77	8690	8890	8630	11160	6020	8590	8768.22	7.90	-8980	8816	8702	8576	8462	8336	8640	8400	77	2570	500	5840	10	1	15474430	1360	-52.63	1.10	12	0.33	-167.00	8000.00	11000	20231211	-20.09	5910	20231031	48.73	10920	-19.51	20240104	8160	7.72	20240201	11000	-20.09	20231211	5910	48.73	20231031	2.81	N	051160	500	77 억	1221830	N	N	0	N	N
40	20240223	100457	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8820	230	2	2.68	305798430	34916	30.65	8690	8890	8630	11160	6020	8590	8758.12	7.90	-4703	8816	8702	8576	8462	8336	8640	8400	77	2570	500	5840	10	1	15474430	1365	-52.81	1.10	12	0.23	-167.00	8000.00	11000	20231211	-19.82	5910	20231031	49.24	10920	-19.23	20240104	8160	8.09	20240201	11000	-19.82	20231211	5910	49.24	20231031	2.81	N	051160	500	77 억	1221830	N	N	0	N	N
41	20240223	090500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8680	90	2	1.05	14391230	1661	1.46	8690	8690	8630	11160	6020	8590	8664.20	7.90	220	8816	8702	8576	8462	8336	8640	8400	77	2570	500	5840	10	1	15474430	1343	-51.98	1.08	12	0.01	-167.00	8000.00	11000	20231211	-21.09	5910	20231031	46.87	10920	-20.51	20240104	8160	6.37	20240201	11000	-21.09	20231211	5910	46.87	20231031	2.81	N	051160	500	77 억	1221830	N	N	0	N	N
42	20240222	160453	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8590	-10	5	-0.12	909417050	107029	79.12	8600	8690	8450	11180	6020	8600	8496.91	7.89	1243	8933	8766	8653	8486	8373	8710	8430	77	2580	500	5840	10	1	15474430	1329	-51.44	1.07	12	0.69	-167.00	8000.00	11000	20231211	-21.91	5910	20231031	45.35	10920	-21.34	20240104	8160	5.27	20240201	11000	-21.91	20231211	5910	45.35	20231031	2.74	N	051160	500	77 억	1220587	N	N	0	N	N
43	20240222	150502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8540	-60	5	-0.70	877895140	103353	76.41	8600	8690	8450	11180	6020	8600	8494.14	7.89	1284	8933	8766	8653	8486	8373	8710	8430	77	2580	500	5840	10	1	15474430	1322	-51.14	1.07	12	0.67	-167.00	8000.00	11000	20231211	-22.36	5910	20231031	44.50	10920	-21.79	20240104	8160	4.66	20240201	11000	-22.36	20231211	5910	44.50	20231031	2.74	N	051160	500	77 억	1220587	N	N	0	N	N
44	20240222	140500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8460	-140	5	-1.63	713468900	83987	62.09	8600	8690	8450	11180	6020	8600	8494.99	7.89	-6729	8933	8766	8653	8486	8373	8710	8430	77	2580	500	5840	10	1	15474430	1309	-50.66	1.06	12	0.54	-167.00	8000.00	11000	20231211	-23.09	5910	20231031	43.15	10920	-22.53	20240104	8160	3.68	20240201	11000	-23.09	20231211	5910	43.15	20231031	2.74	N	051160	500	77 억	1220587	N	N	0	N	N
45	20240222	130451	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8500	-100	5	-1.16	539397360	63457	46.91	8600	8690	8450	11180	6020	8600	8500.20	7.89	-11551	8933	8766	8653	8486	8373	8710	8430	77	2580	500	5840	10	1	15474430	1315	-50.90	1.06	12	0.41	-167.00	8000.00	11000	20231211	-22.73	5910	20231031	43.82	10920	-22.16	20240104	8160	4.17	20240201	11000	-22.73	20231211	5910	43.82	20231031	2.74	N	051160	500	77 억	1220587	N	N	0	N	N
46	20240222	120458	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8470	-130	5	-1.51	461461190	54283	40.13	8600	8690	8450	11180	6020	8600	8501.03	7.89	-12595	8933	8766	8653	8486	8373	8710	8430	77	2580	500	5840	10	1	15474430	1311	-50.72	1.06	12	0.35	-167.00	8000.00	11000	20231211	-23.00	5910	20231031	43.32	10920	-22.44	20240104	8160	3.80	20240201	11000	-23.00	20231211	5910	43.32	20231031	2.74	N	051160	500	77 억	1220587	N	N	0	N	N
47	20240222	110455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8490	-110	5	-1.28	385183140	45290	33.48	8600	8690	8450	11180	6020	8600	8504.82	7.89	-12933	8933	8766	8653	8486	8373	8710	8430	77	2580	500	5840	10	1	15474430	1314	-50.84	1.06	12	0.29	-167.00	8000.00	11000	20231211	-22.82	5910	20231031	43.65	10920	-22.25	20240104	8160	4.04	20240201	11000	-22.82	20231211	5910	43.65	20231031	2.74	N	051160	500	77 억	1220587	N	N	0	N	N
48	20240222	100451	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8530	-70	5	-0.81	101430700	11846	8.76	8600	8690	8530	11180	6020	8600	8562.44	7.89	-5722	8933	8766	8653	8486	8373	8710	8430	77	2580	500	5840	10	1	15474430	1320	-51.08	1.07	12	0.08	-167.00	8000.00	11000	20231211	-22.45	5910	20231031	44.33	10920	-21.89	20240104	8160	4.53	20240201	11000	-22.45	20231211	5910	44.33	20231031	2.74	N	051160	500	77 억	1220587	N	N	0	N	N
49	20240222	090459	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8690	90	2	1.05	1367510	159	0.12	8600	8690	8600	11180	6020	8600	8600.69	7.89	-5	8933	8766	8653	8486	8373	8710	8430	77	2580	500	5840	10	1	15474430	1345	-52.04	1.09	12	0.00	-167.00	8000.00	11000	20231211	-21.00	5910	20231031	47.04	10920	-20.42	20240104	8160	6.50	20240201	11000	-21.00	20231211	5910	47.04	20231031	2.74	N	051160	500	77 억	1220587	N	N	0	N	N
50	20240221	160455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8600	-130	5	-1.49	1170596480	135200	179.47	8650	8820	8540	11340	6120	8730	8658.26	8.05	-25875	8890	8810	8700	8620	8510	8850	8660	77	2610	500	5930	10	1	15474430	1331	-51.50	1.07	12	0.87	-167.00	8000.00	11000	20231211	-21.82	5910	20231031	45.52	10920	-21.25	20240104	8160	5.39	20240201	11000	-21.82	20231211	5910	45.52	20231031	2.64	N	051160	500	77 억	1246462	N	N	0	N	N
51	20240221	150451	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8590	-140	5	-1.60	977150030	112644	149.53	8650	8820	8580	11340	6120	8730	8674.67	8.05	-22246	8890	8810	8700	8620	8510	8850	8660	77	2610	500	5930	10	1	15474430	1329	-51.44	1.07	12	0.73	-167.00	8000.00	11000	20231211	-21.91	5910	20231031	45.35	10920	-21.34	20240104	8160	5.27	20240201	11000	-21.91	20231211	5910	45.35	20231031	2.64	N	051160	500	77 억	1246462	N	N	0	N	N
52	20240221	140452	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8720	-10	5	-0.11	799739210	92101	122.26	8650	8820	8580	11340	6120	8730	8683.28	8.05	-16346	8890	8810	8700	8620	8510	8850	8660	77	2610	500	5930	10	1	15474430	1349	-52.22	1.09	12	0.60	-167.00	8000.00	11000	20231211	-20.73	5910	20231031	47.55	10920	-20.15	20240104	8160	6.86	20240201	11000	-20.73	20231211	5910	47.55	20231031	2.64	N	051160	500	77 억	1246462	N	N	0	N	N
53	20240221	130453	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8680	-50	5	-0.57	740943510	85333	113.28	8650	8820	8580	11340	6120	8730	8682.97	8.05	-19668	8890	8810	8700	8620	8510	8850	8660	77	2610	500	5930	10	1	15474430	1343	-51.98	1.08	12	0.55	-167.00	8000.00	11000	20231211	-21.09	5910	20231031	46.87	10920	-20.51	20240104	8160	6.37	20240201	11000	-21.09	20231211	5910	46.87	20231031	2.64	N	051160	500	77 억	1246462	N	N	0	N	N
54	20240221	120452	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8720	-10	5	-0.11	535046930	61625	81.81	8650	8820	8580	11340	6120	8730	8682.30	8.05	-13941	8890	8810	8700	8620	8510	8850	8660	77	2610	500	5930	10	1	15474430	1349	-52.22	1.09	12	0.40	-167.00	8000.00	11000	20231211	-20.73	5910	20231031	47.55	10920	-20.15	20240104	8160	6.86	20240201	11000	-20.73	20231211	5910	47.55	20231031	2.64	N	051160	500	77 억	1246462	N	N	0	N	N
55	20240221	110455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8750	20	2	0.23	486287870	56042	74.39	8650	8820	8580	11340	6120	8730	8677.20	8.05	-14387	8890	8810	8700	8620	8510	8850	8660	77	2610	500	5930	10	1	15474430	1354	-52.40	1.09	12	0.36	-167.00	8000.00	11000	20231211	-20.45	5910	20231031	48.05	10920	-19.87	20240104	8160	7.23	20240201	11000	-20.45	20231211	5910	48.05	20231031	2.64	N	051160	500	77 억	1246462	N	N	0	N	N
56	20240221	100450	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8700	-30	5	-0.34	313860640	36310	48.20	8650	8760	8580	11340	6120	8730	8643.92	8.05	-13973	8890	8810	8700	8620	8510	8850	8660	77	2610	500	5930	10	1	15474430	1346	-52.10	1.09	12	0.23	-167.00	8000.00	11000	20231211	-20.91	5910	20231031	47.21	10920	-20.33	20240104	8160	6.62	20240201	11000	-20.91	20231211	5910	47.21	20231031	2.64	N	051160	500	77 억	1246462	N	N	0	N	N
57	20240221	090450	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8730	0	3	0.00	2967130	343	0.46	8650	8730	8650	11340	6120	8730	8650.52	8.05	-40	8890	8810	8700	8620	8510	8850	8660	77	2610	500	5930	10	1	15474430	1351	-52.28	1.09	12	0.00	-167.00	8000.00	11000	20231211	-20.64	5910	20231031	47.72	10920	-20.05	20240104	8160	6.99	20240201	11000	-20.64	20231211	5910	47.72	20231031	2.64	N	051160	500	77 억	1246462	N	N	0	N	N
58	20240220	160446	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8730	-30	5	-0.34	653602780	75307	56.84	8690	8780	8590	11380	6140	8760	8679.17	8.00	7929	9013	8886	8743	8616	8473	8815	8545	77	2620	500	5950	10	1	15474430	1351	-52.28	1.09	12	0.49	-167.00	8000.00	11000	20231211	-20.64	5910	20231031	47.72	10920	-20.05	20240104	8160	6.99	20240201	11000	-20.64	20231211	5910	47.72	20231031	2.62	N	051160	500	77 억	1238533	N	N	0	N	N
59	20240220	150449	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8730	-30	5	-0.34	643728800	74176	55.98	8690	8780	8590	11380	6140	8760	8678.40	8.00	8443	9013	8886	8743	8616	8473	8815	8545	77	2620	500	5950	10	1	15474430	1351	-52.28	1.09	12	0.48	-167.00	8000.00	11000	20231211	-20.64	5910	20231031	47.72	10920	-20.05	20240104	8160	6.99	20240201	11000	-20.64	20231211	5910	47.72	20231031	2.62	N	051160	500	77 억	1238533	N	N	0	N	N
60	20240220	140449	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8690	-70	5	-0.80	532287400	61389	46.33	8690	8780	8590	11380	6140	8760	8670.73	8.00	7180	9013	8886	8743	8616	8473	8815	8545	77	2620	500	5950	10	1	15474430	1345	-52.04	1.09	12	0.40	-167.00	8000.00	11000	20231211	-21.00	5910	20231031	47.04	10920	-20.42	20240104	8160	6.50	20240201	11000	-21.00	20231211	5910	47.04	20231031	2.62	N	051160	500	77 억	1238533	N	N	0	N	N
61	20240220	130450	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8690	-70	5	-0.80	477164590	55056	41.55	8690	8780	8590	11380	6140	8760	8666.90	8.00	4443	9013	8886	8743	8616	8473	8815	8545	77	2620	500	5950	10	1	15474430	1345	-52.04	1.09	12	0.36	-167.00	8000.00	11000	20231211	-21.00	5910	20231031	47.04	10920	-20.42	20240104	8160	6.50	20240201	11000	-21.00	20231211	5910	47.04	20231031	2.62	N	051160	500	77 억	1238533	N	N	0	N	N
62	20240220	120447	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8710	-50	5	-0.57	406335870	46919	35.41	8690	8780	8590	11380	6140	8760	8660.37	8.00	4004	9013	8886	8743	8616	8473	8815	8545	77	2620	500	5950	10	1	15474430	1348	-52.16	1.09	12	0.30	-167.00	8000.00	11000	20231211	-20.82	5910	20231031	47.38	10920	-20.24	20240104	8160	6.74	20240201	11000	-20.82	20231211	5910	47.38	20231031	2.62	N	051160	500	77 억	1238533	N	N	0	N	N
63	20240220	110446	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8700	-60	5	-0.68	332680330	38454	29.02	8690	8780	8590	11380	6140	8760	8651.38	8.00	1194	9013	8886	8743	8616	8473	8815	8545	77	2620	500	5950	10	1	15474430	1346	-52.10	1.09	12	0.25	-167.00	8000.00	11000	20231211	-20.91	5910	20231031	47.21	10920	-20.33	20240104	8160	6.62	20240201	11000	-20.91	20231211	5910	47.21	20231031	2.62	N	051160	500	77 억	1238533	N	N	0	N	N
64	20240220	100438	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8590	-170	5	-1.94	234634330	27164	20.50	8690	8780	8590	11380	6140	8760	8637.69	8.00	-3720	9013	8886	8743	8616	8473	8815	8545	77	2620	500	5950	10	1	15474430	1329	-51.44	1.07	12	0.18	-167.00	8000.00	11000	20231211	-21.91	5910	20231031	45.35	10920	-21.34	20240104	8160	5.27	20240201	11000	-21.91	20231211	5910	45.35	20231031	2.62	N	051160	500	77 억	1238533	N	N	0	N	N
65	20240220	090449	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8680	-80	5	-0.91	15933320	1833	1.38	8690	8780	8680	11380	6140	8760	8692.48	8.00	607	9013	8886	8743	8616	8473	8815	8545	77	2620	500	5950	10	1	15474430	1343	-51.98	1.08	12	0.01	-167.00	8000.00	11000	20231211	-21.09	5910	20231031	46.87	10920	-20.51	20240104	8160	6.37	20240201	11000	-21.09	20231211	5910	46.87	20231031	2.62	N	051160	500	77 억	1238533	N	N	0	N	N
66	20240219	160449	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8760	-60	5	-0.68	1150236580	132484	142.22	8840	8870	8600	11460	6180	8820	8682.04	7.93	11869	8966	8892	8746	8672	8526	8930	8710	77	2640	500	5990	10	1	15474430	1356	-52.46	1.09	12	0.86	-167.00	8000.00	12020	20230213	-27.12	5910	20231031	48.22	10920	-19.78	20240104	8160	7.35	20240201	11000	-20.36	20231211	5910	48.22	20231031	2.52	N	051160	500	77 억	1226606	N	N	0	N	N
67	20240219	150451	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8740	-80	5	-0.91	896326800	103268	110.86	8840	8870	8600	11460	6180	8820	8679.60	7.93	-6552	8966	8892	8746	8672	8526	8930	8710	77	2640	500	5990	10	1	15474430	1352	-52.34	1.09	12	0.67	-167.00	8000.00	12020	20230213	-27.29	5910	20231031	47.88	10920	-19.96	20240104	8160	7.11	20240201	11000	-20.55	20231211	5910	47.88	20231031	2.52	N	051160	500	77 억	1226606	N	N	0	N	N
68	20240219	140451	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8640	-180	5	-2.04	781008800	89971	96.58	8840	8870	8600	11460	6180	8820	8680.65	7.93	-7000	8966	8892	8746	8672	8526	8930	8710	77	2640	500	5990	10	1	15474430	1337	-51.74	1.08	12	0.58	-167.00	8000.00	12020	20230213	-28.12	5910	20231031	46.19	10920	-20.88	20240104	8160	5.88	20240201	11000	-21.45	20231211	5910	46.19	20231031	2.52	N	051160	500	77 억	1226606	N	N	0	N	N
69	20240219	130450	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8620	-200	5	-2.27	728366440	83873	90.04	8840	8870	8600	11460	6180	8820	8684.13	7.93	-6587	8966	8892	8746	8672	8526	8930	8710	77	2640	500	5990	10	1	15474430	1334	-51.62	1.08	12	0.54	-167.00	8000.00	12020	20230213	-28.29	5910	20231031	45.85	10920	-21.06	20240104	8160	5.64	20240201	11000	-21.64	20231211	5910	45.85	20231031	2.52	N	051160	500	77 억	1226606	N	N	0	N	N
70	20240219	120450	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8680	-140	5	-1.59	568205910	65317	70.12	8840	8870	8610	11460	6180	8820	8699.18	7.93	-2722	8966	8892	8746	8672	8526	8930	8710	77	2640	500	5990	10	1	15474430	1343	-51.98	1.08	12	0.42	-167.00	8000.00	12020	20230213	-27.79	5910	20231031	46.87	10920	-20.51	20240104	8160	6.37	20240201	11000	-21.09	20231211	5910	46.87	20231031	2.52	N	051160	500	77 억	1226606	N	N	0	N	N
71	20240219	110449	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8620	-200	5	-2.27	524291600	60233	64.66	8840	8870	8610	11460	6180	8820	8704.36	7.93	-1461	8966	8892	8746	8672	8526	8930	8710	77	2640	500	5990	10	1	15474430	1334	-51.62	1.08	12	0.39	-167.00	8000.00	12020	20230213	-28.29	5910	20231031	45.85	10920	-21.06	20240104	8160	5.64	20240201	11000	-21.64	20231211	5910	45.85	20231031	2.52	N	051160	500	77 억	1226606	N	N	0	N	N
72	20240219	100444	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8750	-70	5	-0.79	261839830	29926	32.13	8840	8870	8680	11460	6180	8820	8749.54	7.93	-2788	8966	8892	8746	8672	8526	8930	8710	77	2640	500	5990	10	1	15474430	1354	-52.40	1.09	12	0.19	-167.00	8000.00	12020	20230213	-27.20	5910	20231031	48.05	10920	-19.87	20240104	8160	7.23	20240201	11000	-20.45	20231211	5910	48.05	20231031	2.52	N	051160	500	77 억	1226606	N	N	0	N	N
73	20240219	090447	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8780	-40	5	-0.45	33742250	3843	4.13	8840	8840	8760	11460	6180	8820	8780.03	7.93	2092	8966	8892	8746	8672	8526	8930	8710	77	2640	500	5990	10	1	15474430	1359	-52.57	1.10	12	0.02	-167.00	8000.00	12020	20230213	-26.96	5910	20231031	48.56	10920	-19.60	20240104	8160	7.60	20240201	11000	-20.18	20231211	5910	48.56	20231031	2.52	N	051160	500	77 억	1226606	N	N	0	N	N
74	20240216	160444	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8820	240	2	2.80	810370690	93139	46.77	8650	8820	8600	11150	6010	8580	8700.58	7.71	33533	9393	8986	8743	8336	8093	8865	8215	77	2570	500	5830	10	1	15474430	1365	-52.81	1.10	12	0.60	-167.00	8000.00	12020	20230213	-26.62	5910	20231031	49.24	10920	-19.23	20240104	8160	8.09	20240201	11000	-19.82	20231211	5910	49.24	20231031	2.54	N	051160	500	77 억	1193068	N	N	0	N	N
75	20240216	150447	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8710	130	2	1.52	752001340	86478	43.43	8650	8770	8600	11150	6010	8580	8695.87	7.71	30922	9393	8986	8743	8336	8093	8865	8215	77	2570	500	5830	10	1	15474430	1348	-52.16	1.09	12	0.56	-167.00	8000.00	12020	20230213	-27.54	5910	20231031	47.38	10920	-20.24	20240104	8160	6.74	20240201	11000	-20.82	20231211	5910	47.38	20231031	2.54	N	051160	500	77 억	1193068	N	N	0	N	N
76	20240216	140450	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8710	130	2	1.52	650801910	74853	37.59	8650	8770	8600	11150	6010	8580	8694.40	7.71	27291	9393	8986	8743	8336	8093	8865	8215	77	2570	500	5830	10	1	15474430	1348	-52.16	1.09	12	0.48	-167.00	8000.00	12020	20230213	-27.54	5910	20231031	47.38	10920	-20.24	20240104	8160	6.74	20240201	11000	-20.82	20231211	5910	47.38	20231031	2.54	N	051160	500	77 억	1193068	N	N	0	N	N
77	20240216	130444	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8710	130	2	1.52	562113390	64659	32.47	8650	8770	8600	11150	6010	8580	8693.51	7.71	19833	9393	8986	8743	8336	8093	8865	8215	77	2570	500	5830	10	1	15474430	1348	-52.16	1.09	12	0.42	-167.00	8000.00	12020	20230213	-27.54	5910	20231031	47.38	10920	-20.24	20240104	8160	6.74	20240201	11000	-20.82	20231211	5910	47.38	20231031	2.54	N	051160	500	77 억	1193068	N	N	0	N	N
78	20240216	120447	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8730	150	2	1.75	458341430	52709	26.47	8650	8770	8600	11150	6010	8580	8695.70	7.71	13620	9393	8986	8743	8336	8093	8865	8215	77	2570	500	5830	10	1	15474430	1351	-52.28	1.09	12	0.34	-167.00	8000.00	12020	20230213	-27.37	5910	20231031	47.72	10920	-20.05	20240104	8160	6.99	20240201	11000	-20.64	20231211	5910	47.72	20231031	2.54	N	051160	500	77 억	1193068	N	N	0	N	N
79	20240216	110448	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8730	150	2	1.75	381882640	43932	22.06	8650	8770	8600	11150	6010	8580	8692.58	7.71	9299	9393	8986	8743	8336	8093	8865	8215	77	2570	500	5830	10	1	15474430	1351	-52.28	1.09	12	0.28	-167.00	8000.00	12020	20230213	-27.37	5910	20231031	47.72	10920	-20.05	20240104	8160	6.99	20240201	11000	-20.64	20231211	5910	47.72	20231031	2.54	N	051160	500	77 억	1193068	N	N	0	N	N
80	20240216	100445	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8710	130	2	1.52	274518370	31635	15.89	8650	8770	8600	11150	6010	8580	8677.68	7.71	8651	9393	8986	8743	8336	8093	8865	8215	77	2570	500	5830	10	1	15474430	1348	-52.16	1.09	12	0.20	-167.00	8000.00	12020	20230213	-27.54	5910	20231031	47.38	10920	-20.24	20240104	8160	6.74	20240201	11000	-20.82	20231211	5910	47.38	20231031	2.54	N	051160	500	77 억	1193068	N	N	0	N	N
81	20240216	090440	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8680	100	2	1.17	31414960	3636	1.83	8650	8680	8600	11150	6010	8580	8639.98	7.71	759	9393	8986	8743	8336	8093	8865	8215	77	2570	500	5830	10	1	15474430	1343	-51.98	1.08	12	0.02	-167.00	8000.00	12020	20230213	-27.79	5910	20231031	46.87	10920	-20.51	20240104	8160	6.37	20240201	11000	-21.09	20231211	5910	46.87	20231031	2.54	N	051160	500	77 억	1193068	N	N	0	N	N
82	20240215	160444	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8580	-440	5	-4.88	1739848630	198775	502.95	9150	9150	8500	11720	6320	9020	8753.50	7.82	-17905	9226	9122	8986	8882	8746	9175	8935	77	2700	500	6130	10	1	15474430	1328	-51.38	1.07	12	1.28	-167.00	8000.00	12020	20230213	-28.62	5910	20231031	45.18	10920	-21.43	20240104	8160	5.15	20240201	11000	-22.00	20231211	5910	45.18	20231031	2.59	N	051160	500	77 억	1210525	N	N	0	N	N
83	20240215	150446	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8560	-460	5	-5.10	1622938950	185143	468.46	9150	9150	8500	11720	6320	9020	8765.87	7.82	-13199	9226	9122	8986	8882	8746	9175	8935	77	2700	500	6130	10	1	15474430	1325	-51.26	1.07	12	1.20	-167.00	8000.00	12020	20230213	-28.79	5910	20231031	44.84	10920	-21.61	20240104	8160	4.90	20240201	11000	-22.18	20231211	5910	44.84	20231031	2.59	N	051160	500	77 억	1210525	N	N	0	N	N
84	20240215	140443	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8790	-230	5	-2.55	1023464440	115424	292.05	9150	9150	8780	11720	6320	9020	8867.00	7.82	12699	9226	9122	8986	8882	8746	9175	8935	77	2700	500	6130	10	1	15474430	1360	-52.63	1.10	12	0.75	-167.00	8000.00	12020	20230213	-26.87	5910	20231031	48.73	10920	-19.51	20240104	8160	7.72	20240201	11000	-20.09	20231211	5910	48.73	20231031	2.59	N	051160	500	77 억	1210525	N	N	0	N	N
85	20240215	130440	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8870	-150	5	-1.66	854368910	96244	243.52	9150	9150	8790	11720	6320	9020	8877.11	7.82	21951	9226	9122	8986	8882	8746	9175	8935	77	2700	500	6130	10	1	15474430	1373	-53.11	1.11	12	0.62	-167.00	8000.00	12020	20230213	-26.21	5910	20231031	50.08	10920	-18.77	20240104	8160	8.70	20240201	11000	-19.36	20231211	5910	50.08	20231031	2.59	N	051160	500	77 억	1210525	N	N	0	N	N
86	20240215	120444	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8880	-140	5	-1.55	807620850	90985	230.21	9150	9150	8790	11720	6320	9020	8876.42	7.82	22700	9226	9122	8986	8882	8746	9175	8935	77	2700	500	6130	10	1	15474430	1374	-53.17	1.11	12	0.59	-167.00	8000.00	12020	20230213	-26.12	5910	20231031	50.25	10920	-18.68	20240104	8160	8.82	20240201	11000	-19.27	20231211	5910	50.25	20231031	2.59	N	051160	500	77 억	1210525	N	N	0	N	N
87	20240215	110441	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8870	-150	5	-1.66	794256200	89478	226.40	9150	9150	8790	11720	6320	9020	8876.55	7.82	23212	9226	9122	8986	8882	8746	9175	8935	77	2700	500	6130	10	1	15474430	1373	-53.11	1.11	12	0.58	-167.00	8000.00	12020	20230213	-26.21	5910	20231031	50.08	10920	-18.77	20240104	8160	8.70	20240201	11000	-19.36	20231211	5910	50.08	20231031	2.59	N	051160	500	77 억	1210525	N	N	0	N	N
88	20240215	100439	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8870	-150	5	-1.66	725473460	81688	206.69	9150	9150	8790	11720	6320	9020	8881.03	7.82	23967	9226	9122	8986	8882	8746	9175	8935	77	2700	500	6130	10	1	15474430	1373	-53.11	1.11	12	0.53	-167.00	8000.00	12020	20230213	-26.21	5910	20231031	50.08	10920	-18.77	20240104	8160	8.70	20240201	11000	-19.36	20231211	5910	50.08	20231031	2.59	N	051160	500	77 억	1210525	N	N	0	N	N
89	20240215	090439	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9110	90	2	1.00	9141280	1004	2.54	9150	9150	9030	11720	6320	9020	9104.86	7.82	-253	9226	9122	8986	8882	8746	9175	8935	77	2700	500	6130	10	1	15474430	1410	-54.55	1.14	12	0.01	-167.00	8000.00	12020	20230213	-24.21	5910	20231031	54.15	10920	-16.58	20240104	8160	11.64	20240201	11000	-17.18	20231211	5910	54.15	20231031	2.59	N	051160	500	77 억	1210525	N	N	0	N	N
90	20240214	160437	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9020	0	3	0.00	354635190	39477	56.38	8970	9090	8850	11720	6320	9020	8983.34	7.90	-12297	9286	9152	8906	8772	8526	9220	8840	77	2700	500	6130	10	1	15474430	1396	-54.01	1.13	12	0.26	-167.00	8000.00	13830	20230208	-34.78	5910	20231031	52.62	10920	-17.40	20240104	8160	10.54	20240201	11000	-18.00	20231211	5910	52.62	20231031	2.70	N	051160	500	77 억	1222822	N	N	1	N	N
91	20240214	150439	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8990	-30	5	-0.33	329135460	36638	52.32	8970	9090	8850	11720	6320	9020	8983.45	7.90	-10951	9286	9152	8906	8772	8526	9220	8840	77	2700	500	6130	10	1	15474430	1391	-53.83	1.12	12	0.24	-167.00	8000.00	13830	20230208	-35.00	5910	20231031	52.12	10920	-17.67	20240104	8160	10.17	20240201	11000	-18.27	20231211	5910	52.12	20231031	2.70	N	051160	500	77 억	1222822	N	N	1	N	N
92	20240214	140436	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9010	-10	5	-0.11	268896940	29927	42.74	8970	9090	8850	11720	6320	9020	8985.10	7.90	-6695	9286	9152	8906	8772	8526	9220	8840	77	2700	500	6130	10	1	15474430	1394	-53.95	1.13	12	0.19	-167.00	8000.00	13830	20230208	-34.85	5910	20231031	52.45	10920	-17.49	20240104	8160	10.42	20240201	11000	-18.09	20231211	5910	52.45	20231031	2.70	N	051160	500	77 억	1222822	N	N	1	N	N
93	20240214	130438	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9000	-20	5	-0.22	204245490	22736	32.47	8970	9090	8850	11720	6320	9020	8983.35	7.90	-5333	9286	9152	8906	8772	8526	9220	8840	77	2700	500	6130	10	1	15474430	1393	-53.89	1.12	12	0.15	-167.00	8000.00	13830	20230208	-34.92	5910	20231031	52.28	10920	-17.58	20240104	8160	10.29	20240201	11000	-18.18	20231211	5910	52.28	20231031	2.70	N	051160	500	77 억	1222822	N	N	1	N	N
94	20240214	120435	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8960	-60	5	-0.67	185147590	20607	29.43	8970	9090	8850	11720	6320	9020	8984.69	7.90	-5228	9286	9152	8906	8772	8526	9220	8840	77	2700	500	6130	10	1	15474430	1387	-53.65	1.12	12	0.13	-167.00	8000.00	13830	20230208	-35.21	5910	20231031	51.61	10920	-17.95	20240104	8160	9.80	20240201	11000	-18.55	20231211	5910	51.61	20231031	2.70	N	051160	500	77 억	1222822	N	N	1	N	N
95	20240214	110440	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8940	-80	5	-0.89	171630150	19096	27.27	8970	9090	8850	11720	6320	9020	8987.75	7.90	-4635	9286	9152	8906	8772	8526	9220	8840	77	2700	500	6130	10	1	15474430	1383	-53.53	1.12	12	0.12	-167.00	8000.00	13830	20230208	-35.36	5910	20231031	51.27	10920	-18.13	20240104	8160	9.56	20240201	11000	-18.73	20231211	5910	51.27	20231031	2.70	N	051160	500	77 억	1222822	N	N	1	N	N
96	20240214	090432	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8860	-160	5	-1.77	4746600	532	0.76	8970	8970	8850	11720	6320	9020	8922.18	7.90	-243	9286	9152	8906	8772	8526	9220	8840	77	2700	500	6130	10	1	15474430	1371	-53.05	1.11	12	0.00	-167.00	8000.00	13830	20230208	-35.94	5910	20231031	49.92	10920	-18.86	20240104	8160	8.58	20240201	11000	-19.45	20231211	5910	49.92	20231031	2.70	N	051160	500	77 억	1222822	N	N	1	N	N
97	20240213	160433	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9020	350	2	4.04	624402280	69961	86.65	8790	9040	8660	11270	6070	8670	8924.76	7.96	-9249	9030	8850	8680	8500	8330	8765	8415	77	2600	500	5890	10	1	15474430	1396	-54.01	1.13	12	0.45	-167.00	8000.00	14000	20230207	-35.57	5910	20231031	52.62	10920	-17.40	20240104	8160	10.54	20240201	12020	-24.96	20230213	5910	52.62	20231031	2.67	N	051160	500	77 억	1231804	N	N	1	N	N
98	20240213	150431	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9010	340	2	3.92	567602430	63657	78.84	8790	9040	8660	11270	6070	8670	8916.58	7.96	-8670	9030	8850	8680	8500	8330	8765	8415	77	2600	500	5890	10	1	15474430	1394	-53.95	1.13	12	0.41	-167.00	8000.00	14000	20230207	-35.64	5910	20231031	52.45	10920	-17.49	20240104	8160	10.42	20240201	12020	-25.04	20230213	5910	52.45	20231031	2.67	N	051160	500	77 억	1231804	N	N	0	N	N
99	20240213	140438	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9020	350	2	4.04	444722840	50021	61.95	8790	9020	8660	11270	6070	8670	8890.72	7.96	-4085	9030	8850	8680	8500	8330	8765	8415	77	2600	500	5890	10	1	15474430	1396	-54.01	1.13	12	0.32	-167.00	8000.00	14000	20230207	-35.57	5910	20231031	52.62	10920	-17.40	20240104	8160	10.54	20240201	12020	-24.96	20230213	5910	52.62	20231031	2.67	N	051160	500	77 억	1231804	N	N	0	N	N
100	20240213	130433	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8930	260	2	3.00	307108130	34700	42.98	8790	8940	8660	11270	6070	8670	8850.38	7.96	-1944	9030	8850	8680	8500	8330	8765	8415	77	2600	500	5890	10	1	15474430	1382	-53.47	1.12	12	0.22	-167.00	8000.00	14000	20230207	-36.21	5910	20231031	51.10	10920	-18.22	20240104	8160	9.44	20240201	12020	-25.71	20230213	5910	51.10	20231031	2.67	N	051160	500	77 억	1231804	N	N	0	N	N
101	20240213	120437	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8850	180	2	2.08	212521440	24076	29.82	8790	8910	8660	11270	6070	8670	8827.11	7.96	-1655	9030	8850	8680	8500	8330	8765	8415	77	2600	500	5890	10	1	15474430	1369	-52.99	1.11	12	0.16	-167.00	8000.00	14000	20230207	-36.79	5910	20231031	49.75	10920	-18.96	20240104	8160	8.46	20240201	12020	-26.37	20230213	5910	49.75	20231031	2.67	N	051160	500	77 억	1231804	N	N	0	N	N
102	20240213	110436	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8900	230	2	2.65	184073900	20873	25.85	8790	8910	8660	11270	6070	8670	8818.76	7.96	-317	9030	8850	8680	8500	8330	8765	8415	77	2600	500	5890	10	1	15474430	1377	-53.29	1.11	12	0.13	-167.00	8000.00	14000	20230207	-36.43	5910	20231031	50.59	10920	-18.50	20240104	8160	9.07	20240201	12020	-25.96	20230213	5910	50.59	20231031	2.67	N	051160	500	77 억	1231804	N	N	0	N	N
103	20240213	100355	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8870	200	2	2.31	121402590	13813	17.11	8790	8870	8660	11270	6070	8670	8789.01	7.96	1285	9030	8850	8680	8500	8330	8765	8415	77	2600	500	5890	10	1	15474430	1373	-53.11	1.11	12	0.09	-167.00	8000.00	14000	20230207	-36.64	5910	20231031	50.08	10920	-18.77	20240104	8160	8.70	20240201	12020	-26.21	20230213	5910	50.08	20231031	2.67	N	051160	500	77 억	1231804	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History