KissMeData/402030/price/prices-20240201.csv at fe84d91987fda4cc4bb59635a4e4307b02ffb636

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	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	161203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30300	-1050	5	-3.35	2509884000	82000	96.66	31000	31250	30200	40750	21950	31350	30607.90	0.17	-3620	33583	32466	31583	30466	29583	32025	30025	57	9400	500	22570	50	1	11421688	3461	-93.81	8.48	12	0.72	-323.00	3574.00	78850	20230228	-61.57	24650	20231101	22.92	42000	-27.86	20240122	30000	1.00	20240201	150000	-79.80	20230303	24650	22.92	20231101	0.82	N	402030	500	57 억	19745	N	N	7709	N	N
3	20240229	151209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30350	-1000	5	-3.19	2401632000	78432	92.46	31000	31250	30200	40750	21950	31350	30620.00	0.17	-3440	33583	32466	31583	30466	29583	32025	30025	57	9400	500	22570	50	1	11421688	3466	-93.96	8.49	12	0.69	-323.00	3574.00	78850	20230228	-61.51	24650	20231101	23.12	42000	-27.74	20240122	30000	1.17	20240201	150000	-79.77	20230303	24650	23.12	20231101	0.82	N	402030	500	57 억	19745	N	N	45	N	N
4	20240229	141209	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30250	-1100	5	-3.51	2115053650	68976	81.31	31000	31250	30200	40750	21950	31350	30663.02	0.17	-5404	33583	32466	31583	30466	29583	32025	30025	57	9400	500	22570	50	1	11421688	3455	-93.65	8.46	12	0.60	-323.00	3574.00	78850	20230228	-61.64	24650	20231101	22.72	42000	-27.98	20240122	30000	0.83	20240201	150000	-79.83	20230303	24650	22.72	20231101	0.82	N	402030	500	57 억	19745	N	N	45	N	N
5	20240229	131207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30600	-750	5	-2.39	1571071600	51049	60.18	31000	31250	30600	40750	21950	31350	30775.08	0.17	-5223	33583	32466	31583	30466	29583	32025	30025	57	9400	500	22570	50	1	11421688	3495	-94.74	8.56	12	0.45	-323.00	3574.00	78850	20230228	-61.19	24650	20231101	24.14	42000	-27.14	20240122	30000	2.00	20240201	150000	-79.60	20230303	24650	24.14	20231101	0.82	N	402030	500	57 억	19745	N	N	45	N	N
6	20240229	121206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30800	-550	5	-1.75	1193269600	38750	45.68	31000	31250	30700	40750	21950	31350	30793.19	0.17	-3161	33583	32466	31583	30466	29583	32025	30025	57	9400	500	22570	50	1	11421688	3518	-95.36	8.62	12	0.34	-323.00	3574.00	78850	20230228	-60.94	24650	20231101	24.95	42000	-26.67	20240122	30000	2.67	20240201	150000	-79.47	20230303	24650	24.95	20231101	0.82	N	402030	500	57 억	19745	N	N	45	N	N
7	20240229	111211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30700	-650	5	-2.07	861413600	27959	32.96	31000	31250	30700	40750	21950	31350	30808.72	0.17	-2009	33583	32466	31583	30466	29583	32025	30025	57	9400	500	22570	50	1	11421688	3506	-95.05	8.59	12	0.24	-323.00	3574.00	78850	20230228	-61.07	24650	20231101	24.54	42000	-26.90	20240122	30000	2.33	20240201	150000	-79.53	20230303	24650	24.54	20231101	0.82	N	402030	500	57 억	19745	N	N	45	N	N
8	20240229	101212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30800	-550	5	-1.75	520604550	16874	19.89	31000	31250	30700	40750	21950	31350	30850.69	0.17	-1945	33583	32466	31583	30466	29583	32025	30025	57	9400	500	22570	50	1	11421688	3518	-95.36	8.62	12	0.15	-323.00	3574.00	78850	20230228	-60.94	24650	20231101	24.95	42000	-26.67	20240122	30000	2.67	20240201	150000	-79.47	20230303	24650	24.95	20231101	0.82	N	402030	500	57 억	19745	N	N	45	N	N
9	20240229	091210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30900	-450	5	-1.44	179609050	5832	6.87	31000	31000	30700	40750	21950	31350	30791.42	0.17	-1569	33583	32466	31583	30466	29583	32025	30025	57	9400	500	22570	50	1	11421688	3529	-95.67	8.65	12	0.05	-323.00	3574.00	78850	20230228	-60.81	24650	20231101	25.35	42000	-26.43	20240122	30000	3.00	20240201	150000	-79.40	20230303	24650	25.35	20231101	0.82	N	402030	500	57 억	19745	N	N	45	N	N
10	20240228	161059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	31350	-900	5	-2.79	2653130700	83981	85.41	32450	32700	30700	41900	22600	32250	31592.02	0.16	910	34716	33482	32866	31632	31016	33175	31325	57	9650	500	23220	50	1	11421688	3581	-97.06	8.77	12	0.74	-323.00	3574.00	78850	20230228	-60.24	24650	20231101	27.18	42000	-25.36	20240122	30000	4.50	20240201	157700	-80.12	20230228	24650	27.18	20231101	0.80	N	402030	500	57 억	18735	N	N	45	N	N
11	20240228	151057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	30850	-1400	5	-4.34	2365964400	74750	76.02	32450	32700	30700	41900	22600	32250	31650.73	0.16	-1851	34716	33482	32866	31632	31016	33175	31325	57	9650	500	23220	50	1	11421688	3524	-95.51	8.63	12	0.65	-323.00	3574.00	78850	20230228	-60.88	24650	20231101	25.15	42000	-26.55	20240122	30000	2.83	20240201	157700	-80.44	20230228	24650	25.15	20231101	0.80	N	402030	500	57 억	18735	N	N	0	N	N
12	20240228	141208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32050	-200	5	-0.62	971759750	30104	30.62	32450	32700	32000	41900	22600	32250	32280.21	0.16	-3726	34716	33482	32866	31632	31016	33175	31325	57	9650	500	23220	50	1	11421688	3661	-99.23	8.97	12	0.26	-323.00	3574.00	78850	20230228	-59.35	24650	20231101	30.02	42000	-23.69	20240122	30000	6.83	20240201	157700	-79.68	20230228	24650	30.02	20231101	0.80	N	402030	500	57 억	18735	N	N	0	N	N
13	20240228	131155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32300	50	2	0.16	678213450	20976	21.33	32450	32700	32150	41900	22600	32250	32333.31	0.16	-88	34716	33482	32866	31632	31016	33175	31325	57	9650	500	23220	50	1	11421688	3689	-100.00	9.04	12	0.18	-323.00	3574.00	78850	20230228	-59.04	24650	20231101	31.03	42000	-23.10	20240122	30000	7.67	20240201	157700	-79.52	20230228	24650	31.03	20231101	0.80	N	402030	500	57 억	18735	N	N	0	N	N
14	20240228	121211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32400	150	2	0.47	631069900	19516	19.85	32450	32700	32150	41900	22600	32250	32336.56	0.16	-88	34716	33482	32866	31632	31016	33175	31325	57	9650	500	23220	50	1	11421688	3701	-100.31	9.07	12	0.17	-323.00	3574.00	78850	20230228	-58.91	24650	20231101	31.44	42000	-22.86	20240122	30000	8.00	20240201	157700	-79.45	20230228	24650	31.44	20231101	0.80	N	402030	500	57 억	18735	N	N	0	N	N
15	20240228	111126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32200	-50	5	-0.16	493194500	15237	15.50	32450	32700	32150	41900	22600	32250	32369.16	0.16	-396	34716	33482	32866	31632	31016	33175	31325	57	9650	500	23220	50	1	11421688	3678	-99.69	9.01	12	0.13	-323.00	3574.00	78850	20230228	-59.16	24650	20231101	30.63	42000	-23.33	20240122	30000	7.33	20240201	157700	-79.58	20230228	24650	30.63	20231101	0.80	N	402030	500	57 억	18735	N	N	0	N	N
16	20240228	101208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32400	150	2	0.47	344796350	10639	10.82	32450	32700	32150	41900	22600	32250	32410.54	0.16	-196	34716	33482	32866	31632	31016	33175	31325	57	9650	500	23220	50	1	11421688	3701	-100.31	9.07	12	0.09	-323.00	3574.00	78850	20230228	-58.91	24650	20231101	31.44	42000	-22.86	20240122	30000	8.00	20240201	157700	-79.45	20230228	24650	31.44	20231101	0.80	N	402030	500	57 억	18735	N	N	0	N	N
17	20240228	091212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32500	250	2	0.78	118333450	3654	3.72	32450	32700	32200	41900	22600	32250	32389.24	0.16	-29	34716	33482	32866	31632	31016	33175	31325	57	9650	500	23220	50	1	11421688	3712	-100.62	9.09	12	0.03	-323.00	3574.00	78850	20230228	-58.78	24650	20231101	31.85	42000	-22.62	20240122	30000	8.33	20240201	157700	-79.39	20230228	24650	31.85	20231101	0.80	N	402030	500	57 억	18735	N	N	0	N	N
18	20240227	161206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32250	-2150	5	-6.25	3183563000	97160	100.66	34100	34100	32250	44700	24100	34400	32763.36	0.20	-4330	35533	34966	33833	33266	32133	35250	33550	57	10300	500	24760	50	1	11421688	3683	-99.85	9.02	12	0.85	-323.00	3574.00	78850	20230228	-59.10	24650	20231101	30.83	42000	-23.21	20240122	30000	7.50	20240201	157700	-79.55	20230228	24650	30.83	20231101	0.85	N	402030	500	57 억	23054	N	N	12	N	N
19	20240227	151207	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32300	-2100	5	-6.10	3059202600	93305	96.67	34100	34100	32300	44700	24100	34400	32784.20	0.20	-4311	35533	34966	33833	33266	32133	35250	33550	57	10300	500	24760	50	1	11421688	3689	-100.00	9.04	12	0.82	-323.00	3574.00	78850	20230228	-59.04	24650	20231101	31.03	42000	-23.10	20240122	30000	7.67	20240201	157700	-79.52	20230228	24650	31.03	20231101	0.85	N	402030	500	57 억	23054	N	N	12	N	N
20	20240227	141205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32500	-1900	5	-5.52	2528322750	76902	79.68	34100	34100	32400	44700	24100	34400	32873.85	0.20	-3641	35533	34966	33833	33266	32133	35250	33550	57	10300	500	24760	50	1	11421688	3712	-100.62	9.09	12	0.67	-323.00	3574.00	78850	20230228	-58.78	24650	20231101	31.85	42000	-22.62	20240122	30000	8.33	20240201	157700	-79.39	20230228	24650	31.85	20231101	0.85	N	402030	500	57 억	23054	N	N	12	N	N
21	20240227	131126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32600	-1800	5	-5.23	2354635150	71567	74.15	34100	34100	32400	44700	24100	34400	32897.58	0.20	-3717	35533	34966	33833	33266	32133	35250	33550	57	10300	500	24760	50	1	11421688	3723	-100.93	9.12	12	0.63	-323.00	3574.00	78850	20230228	-58.66	24650	20231101	32.25	42000	-22.38	20240122	30000	8.67	20240201	157700	-79.33	20230228	24650	32.25	20231101	0.85	N	402030	500	57 억	23054	N	N	12	N	N
22	20240227	121206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32550	-1850	5	-5.38	2165948200	65783	68.16	34100	34100	32400	44700	24100	34400	32921.86	0.20	-3756	35533	34966	33833	33266	32133	35250	33550	57	10300	500	24760	50	1	11421688	3718	-100.77	9.11	12	0.58	-323.00	3574.00	78850	20230228	-58.72	24650	20231101	32.05	42000	-22.50	20240122	30000	8.50	20240201	157700	-79.36	20230228	24650	32.05	20231101	0.85	N	402030	500	57 억	23054	N	N	12	N	N
23	20240227	111208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32550	-1850	5	-5.38	1965616100	59635	61.79	34100	34100	32400	44700	24100	34400	32956.69	0.20	-3433	35533	34966	33833	33266	32133	35250	33550	57	10300	500	24760	50	1	11421688	3718	-100.77	9.11	12	0.52	-323.00	3574.00	78850	20230228	-58.72	24650	20231101	32.05	42000	-22.50	20240122	30000	8.50	20240201	157700	-79.36	20230228	24650	32.05	20231101	0.85	N	402030	500	57 억	23054	N	N	12	N	N
24	20240227	101202	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32600	-1800	5	-5.23	1566729350	47390	49.10	34100	34100	32400	44700	24100	34400	33055.54	0.20	-3915	35533	34966	33833	33266	32133	35250	33550	57	10300	500	24760	50	1	11421688	3723	-100.93	9.12	12	0.41	-323.00	3574.00	78850	20230228	-58.66	24650	20231101	32.25	42000	-22.38	20240122	30000	8.67	20240201	157700	-79.33	20230228	24650	32.25	20231101	0.85	N	402030	500	57 억	23054	N	N	12	N	N
25	20240227	091206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33350	-1050	5	-3.05	399454050	11866	12.29	34100	34100	33200	44700	24100	34400	33653.11	0.20	-3078	35533	34966	33833	33266	32133	35250	33550	57	10300	500	24760	50	1	11421688	3809	-103.25	9.33	12	0.10	-323.00	3574.00	78850	20230228	-57.70	24650	20231101	35.29	42000	-20.60	20240122	30000	11.17	20240201	157700	-78.85	20230228	24650	35.29	20231101	0.85	N	402030	500	57 억	23054	N	N	12	N	N
26	20240226	161201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34400	1450	2	4.40	3209454200	94869	145.53	32700	34400	32700	42800	23100	32950	33827.58	0.14	7385	35083	34016	33483	32416	31883	33750	32150	57	9850	500	23720	50	1	11421688	3929	-106.50	9.63	12	0.83	-323.00	3574.00	78850	20230228	-56.37	24650	20231101	39.55	42000	-18.10	20240122	30000	14.67	20240201	157700	-78.19	20230228	24650	39.55	20231101	0.83	N	402030	500	57 억	15822	N	N	12	N	N
27	20240226	151153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34100	1150	2	3.49	2830145100	83820	128.58	32700	34400	32700	42800	23100	32950	33764.56	0.14	8711	35083	34016	33483	32416	31883	33750	32150	57	9850	500	23720	50	1	11421688	3895	-105.57	9.54	12	0.73	-323.00	3574.00	78850	20230228	-56.75	24650	20231101	38.34	42000	-18.81	20240122	30000	13.67	20240201	157700	-78.38	20230228	24650	38.34	20231101	0.83	N	402030	500	57 억	15822	N	N	1120	N	N
28	20240226	141159	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34150	1200	2	3.64	2215918900	65748	100.86	32700	34400	32700	42800	23100	32950	33703.21	0.14	9110	35083	34016	33483	32416	31883	33750	32150	57	9850	500	23720	50	1	11421688	3901	-105.73	9.56	12	0.58	-323.00	3574.00	78850	20230228	-56.69	24650	20231101	38.54	42000	-18.69	20240122	30000	13.83	20240201	157700	-78.34	20230228	24650	38.54	20231101	0.83	N	402030	500	57 억	15822	N	N	1120	N	N
29	20240226	131150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33700	750	2	2.28	1356605150	40499	62.13	32700	33900	32700	42800	23100	32950	33497.25	0.14	2318	35083	34016	33483	32416	31883	33750	32150	57	9850	500	23720	50	1	11421688	3849	-104.33	9.43	12	0.35	-323.00	3574.00	78850	20230228	-57.26	24650	20231101	36.71	42000	-19.76	20240122	30000	12.33	20240201	157700	-78.63	20230228	24650	36.71	20231101	0.83	N	402030	500	57 억	15822	N	N	1120	N	N
30	20240226	121151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33750	800	2	2.43	1104938950	33036	50.68	32700	33900	32700	42800	23100	32950	33446.51	0.14	2449	35083	34016	33483	32416	31883	33750	32150	57	9850	500	23720	50	1	11421688	3855	-104.49	9.44	12	0.29	-323.00	3574.00	78850	20230228	-57.20	24650	20231101	36.92	42000	-19.64	20240122	30000	12.50	20240201	157700	-78.60	20230228	24650	36.92	20231101	0.83	N	402030	500	57 억	15822	N	N	1120	N	N
31	20240226	111149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33600	650	2	1.97	772929550	23192	35.58	32700	33800	32700	42800	23100	32950	33327.42	0.14	1354	35083	34016	33483	32416	31883	33750	32150	57	9850	500	23720	50	1	11421688	3838	-104.02	9.40	12	0.20	-323.00	3574.00	78850	20230228	-57.39	24650	20231101	36.31	42000	-20.00	20240122	30000	12.00	20240201	157700	-78.69	20230228	24650	36.31	20231101	0.83	N	402030	500	57 억	15822	N	N	1120	N	N
32	20240226	101145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33050	100	2	0.30	510302600	15327	23.51	32700	33800	32700	42800	23100	32950	33294.36	0.14	-264	35083	34016	33483	32416	31883	33750	32150	57	9850	500	23720	50	1	11421688	3775	-102.32	9.25	12	0.13	-323.00	3574.00	78850	20230228	-58.08	24650	20231101	34.08	42000	-21.31	20240122	30000	10.17	20240201	157700	-79.04	20230228	24650	34.08	20231101	0.83	N	402030	500	57 억	15822	N	N	1120	N	N
33	20240226	091144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33350	400	2	1.21	129811100	3929	6.03	32700	33400	32700	42800	23100	32950	33039.22	0.14	29	35083	34016	33483	32416	31883	33750	32150	57	9850	500	23720	50	1	11421688	3809	-103.25	9.33	12	0.03	-323.00	3574.00	78850	20230228	-57.70	24650	20231101	35.29	42000	-20.60	20240122	30000	11.17	20240201	157700	-78.85	20230228	24650	35.29	20231101	0.83	N	402030	500	57 억	15822	N	N	1120	N	N
34	20240223	161145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32950	-800	5	-2.37	2154515700	64104	74.47	34550	34550	32950	43850	23650	33750	33611.49	0.20	-7199	34683	34216	33333	32866	31983	34450	33100	57	10100	500	24300	50	1	11421688	3763	-102.01	9.22	12	0.56	-323.00	3574.00	78850	20230228	-58.21	24650	20231101	33.67	42000	-21.55	20240122	30000	9.83	20240201	157700	-79.11	20230228	24650	33.67	20231101	0.79	N	402030	500	57 억	22972	N	N	1109	N	N
35	20240223	151137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33300	-450	5	-1.33	2025545700	60195	69.93	34550	34550	33100	43850	23650	33750	33649.73	0.20	-7072	34683	34216	33333	32866	31983	34450	33100	57	10100	500	24300	50	1	11421688	3803	-103.10	9.32	12	0.53	-323.00	3574.00	78850	20230228	-57.77	24650	20231101	35.09	42000	-20.71	20240122	30000	11.00	20240201	157700	-78.88	20230228	24650	35.09	20231101	0.79	N	402030	500	57 억	22972	N	N	229	N	N
36	20240223	141138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33250	-500	5	-1.48	1790036900	53104	61.69	34550	34550	33150	43850	23650	33750	33708.13	0.20	-7125	34683	34216	33333	32866	31983	34450	33100	57	10100	500	24300	50	1	11421688	3798	-102.94	9.30	12	0.46	-323.00	3574.00	78850	20230228	-57.83	24650	20231101	34.89	42000	-20.83	20240122	30000	10.83	20240201	157700	-78.92	20230228	24650	34.89	20231101	0.79	N	402030	500	57 억	22972	N	N	229	N	N
37	20240223	131137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33400	-350	5	-1.04	1644308150	48726	56.60	34550	34550	33150	43850	23650	33750	33746.01	0.20	-7062	34683	34216	33333	32866	31983	34450	33100	57	10100	500	24300	50	1	11421688	3815	-103.41	9.35	12	0.43	-323.00	3574.00	78850	20230228	-57.64	24650	20231101	35.50	42000	-20.48	20240122	30000	11.33	20240201	157700	-78.82	20230228	24650	35.50	20231101	0.79	N	402030	500	57 억	22972	N	N	229	N	N
38	20240223	121141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33400	-350	5	-1.04	1443565800	42699	49.60	34550	34550	33400	43850	23650	33750	33807.96	0.20	-6937	34683	34216	33333	32866	31983	34450	33100	57	10100	500	24300	50	1	11421688	3815	-103.41	9.35	12	0.37	-323.00	3574.00	78850	20230228	-57.64	24650	20231101	35.50	42000	-20.48	20240122	30000	11.33	20240201	157700	-78.82	20230228	24650	35.50	20231101	0.79	N	402030	500	57 억	22972	N	N	229	N	N
39	20240223	111125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33650	-100	5	-0.30	1224607550	36158	42.00	34550	34550	33450	43850	23650	33750	33868.25	0.20	-6444	34683	34216	33333	32866	31983	34450	33100	57	10100	500	24300	50	1	11421688	3843	-104.18	9.42	12	0.32	-323.00	3574.00	78850	20230228	-57.32	24650	20231101	36.51	42000	-19.88	20240122	30000	12.17	20240201	157700	-78.66	20230228	24650	36.51	20231101	0.79	N	402030	500	57 억	22972	N	N	229	N	N
40	20240223	101133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33750	0	3	0.00	979226450	28864	33.53	34550	34550	33450	43850	23650	33750	33925.56	0.20	-6224	34683	34216	33333	32866	31983	34450	33100	57	10100	500	24300	50	1	11421688	3855	-104.49	9.44	12	0.25	-323.00	3574.00	78850	20230228	-57.20	24650	20231101	36.92	42000	-19.64	20240122	30000	12.50	20240201	157700	-78.60	20230228	24650	36.92	20231101	0.79	N	402030	500	57 억	22972	N	N	229	N	N
41	20240223	091136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33700	-50	5	-0.15	391639550	11504	13.36	34550	34550	33700	43850	23650	33750	34043.90	0.20	-5815	34683	34216	33333	32866	31983	34450	33100	57	10100	500	24300	50	1	11421688	3849	-104.33	9.43	12	0.10	-323.00	3574.00	78850	20230228	-57.26	24650	20231101	36.71	42000	-19.76	20240122	30000	12.33	20240201	157700	-78.63	20230228	24650	36.71	20231101	0.79	N	402030	500	57 억	22972	N	N	229	N	N
42	20240222	161121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33750	1350	2	4.17	2830322100	84863	185.35	32950	33800	32450	42100	22700	32400	33349.51	0.14	6455	33366	32882	32416	31932	31466	33125	32175	57	9700	500	23320	50	1	11421688	3855	-104.49	9.44	12	0.74	-323.00	3574.00	78850	20230228	-57.20	24650	20231101	36.92	42000	-19.64	20240122	30000	12.50	20240201	157700	-78.60	20230228	24650	36.92	20231101	0.82	N	402030	500	57 억	16392	N	N	229	N	N
43	20240222	151131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33650	1250	2	3.86	2612380750	78402	171.24	32950	33800	32450	42100	22700	32400	33320.33	0.14	6466	33366	32882	32416	31932	31466	33125	32175	57	9700	500	23320	50	1	11421688	3843	-104.18	9.42	12	0.69	-323.00	3574.00	78850	20230228	-57.32	24650	20231101	36.51	42000	-19.88	20240122	30000	12.17	20240201	157700	-78.66	20230228	24650	36.51	20231101	0.82	N	402030	500	57 억	16392	N	N	0	N	N
44	20240222	141128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33550	1150	2	3.55	2278244400	68478	149.56	32950	33800	32450	42100	22700	32400	33269.73	0.14	6578	33366	32882	32416	31932	31466	33125	32175	57	9700	500	23320	50	1	11421688	3832	-103.87	9.39	12	0.60	-323.00	3574.00	78850	20230228	-57.45	24650	20231101	36.11	42000	-20.12	20240122	30000	11.83	20240201	157700	-78.73	20230228	24650	36.11	20231101	0.82	N	402030	500	57 억	16392	N	N	0	N	N
45	20240222	131113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33250	850	2	2.62	1666540900	50266	109.78	32950	33500	32450	42100	22700	32400	33154.44	0.14	7038	33366	32882	32416	31932	31466	33125	32175	57	9700	500	23320	50	1	11421688	3798	-102.94	9.30	12	0.44	-323.00	3574.00	78850	20230228	-57.83	24650	20231101	34.89	42000	-20.83	20240122	30000	10.83	20240201	157700	-78.92	20230228	24650	34.89	20231101	0.82	N	402030	500	57 억	16392	N	N	0	N	N
46	20240222	121124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33200	800	2	2.47	1374184250	41486	90.61	32950	33450	32450	42100	22700	32400	33124.05	0.14	4937	33366	32882	32416	31932	31466	33125	32175	57	9700	500	23320	50	1	11421688	3792	-102.79	9.29	12	0.36	-323.00	3574.00	78850	20230228	-57.89	24650	20231101	34.69	42000	-20.95	20240122	30000	10.67	20240201	157700	-78.95	20230228	24650	34.69	20231101	0.82	N	402030	500	57 억	16392	N	N	0	N	N
47	20240222	111124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33400	1000	2	3.09	1222971600	36941	80.68	32950	33450	32450	42100	22700	32400	33106.08	0.14	5399	33366	32882	32416	31932	31466	33125	32175	57	9700	500	23320	50	1	11421688	3815	-103.41	9.35	12	0.32	-323.00	3574.00	78850	20230228	-57.64	24650	20231101	35.50	42000	-20.48	20240122	30000	11.33	20240201	157700	-78.82	20230228	24650	35.50	20231101	0.82	N	402030	500	57 억	16392	N	N	0	N	N
48	20240222	101114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33100	700	2	2.16	643367100	19537	42.67	32950	33350	32450	42100	22700	32400	32930.70	0.14	1932	33366	32882	32416	31932	31466	33125	32175	57	9700	500	23320	50	1	11421688	3781	-102.48	9.26	12	0.17	-323.00	3574.00	78850	20230228	-58.02	24650	20231101	34.28	42000	-21.19	20240122	30000	10.33	20240201	157700	-79.01	20230228	24650	34.28	20231101	0.82	N	402030	500	57 억	16392	N	N	0	N	N
49	20240222	091133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33000	600	2	1.85	144994300	4408	9.63	32950	33100	32750	42100	22700	32400	32893.44	0.14	-546	33366	32882	32416	31932	31466	33125	32175	57	9700	500	23320	50	1	11421688	3769	-102.17	9.23	12	0.04	-323.00	3574.00	78850	20230228	-58.15	24650	20231101	33.87	42000	-21.43	20240122	30000	10.00	20240201	157700	-79.07	20230228	24650	33.87	20231101	0.82	N	402030	500	57 억	16392	N	N	0	N	N
50	20240221	161118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32400	0	3	0.00	1476951100	45377	66.67	32300	32900	31950	42100	22700	32400	32548.94	0.15	-347	33466	32932	32516	31982	31566	32725	31775	57	9700	500	23320	50	1	11421688	3701	-100.31	9.07	12	0.40	-323.00	3574.00	78850	20230228	-58.91	24650	20231101	31.44	42000	-22.86	20240122	30000	8.00	20240201	157700	-79.45	20230228	24650	31.44	20231101	0.84	N	402030	500	57 억	16647	N	N	2	N	N
51	20240221	151109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32450	50	2	0.15	1325587600	40714	59.82	32300	32900	31950	42100	22700	32400	32558.56	0.15	-2433	33466	32932	32516	31982	31566	32725	31775	57	9700	500	23320	50	1	11421688	3706	-100.46	9.08	12	0.36	-323.00	3574.00	78850	20230228	-58.85	24650	20231101	31.64	42000	-22.74	20240122	30000	8.17	20240201	157700	-79.42	20230228	24650	31.64	20231101	0.84	N	402030	500	57 억	16647	N	N	2	N	N
52	20240221	141107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32800	400	2	1.23	1134589700	34855	51.21	32300	32900	31950	42100	22700	32400	32551.75	0.15	-2332	33466	32932	32516	31982	31566	32725	31775	57	9700	500	23320	50	1	11421688	3746	-101.55	9.18	12	0.31	-323.00	3574.00	78850	20230228	-58.40	24650	20231101	33.06	42000	-21.90	20240122	30000	9.33	20240201	157700	-79.20	20230228	24650	33.06	20231101	0.84	N	402030	500	57 억	16647	N	N	2	N	N
53	20240221	131108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32500	100	2	0.31	1016315800	31242	45.90	32300	32900	31950	42100	22700	32400	32530.48	0.15	-2019	33466	32932	32516	31982	31566	32725	31775	57	9700	500	23320	50	1	11421688	3712	-100.62	9.09	12	0.27	-323.00	3574.00	78850	20230228	-58.78	24650	20231101	31.85	42000	-22.62	20240122	30000	8.33	20240201	157700	-79.39	20230228	24650	31.85	20231101	0.84	N	402030	500	57 억	16647	N	N	2	N	N
54	20240221	121112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32500	100	2	0.31	918576850	28240	41.49	32300	32900	31950	42100	22700	32400	32527.55	0.15	-1842	33466	32932	32516	31982	31566	32725	31775	57	9700	500	23320	50	1	11421688	3712	-100.62	9.09	12	0.25	-323.00	3574.00	78850	20230228	-58.78	24650	20231101	31.85	42000	-22.62	20240122	30000	8.33	20240201	157700	-79.39	20230228	24650	31.85	20231101	0.84	N	402030	500	57 억	16647	N	N	2	N	N
55	20240221	111117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32550	150	2	0.46	851232400	26170	38.45	32300	32900	31950	42100	22700	32400	32527.08	0.15	-2032	33466	32932	32516	31982	31566	32725	31775	57	9700	500	23320	50	1	11421688	3718	-100.77	9.11	12	0.23	-323.00	3574.00	78850	20230228	-58.72	24650	20231101	32.05	42000	-22.50	20240122	30000	8.50	20240201	157700	-79.36	20230228	24650	32.05	20231101	0.84	N	402030	500	57 억	16647	N	N	2	N	N
56	20240221	101106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32850	450	2	1.39	605965350	18680	27.45	32300	32900	31950	42100	22700	32400	32439.28	0.15	-1184	33466	32932	32516	31982	31566	32725	31775	57	9700	500	23320	50	1	11421688	3752	-101.70	9.19	12	0.16	-323.00	3574.00	78850	20230228	-58.34	24650	20231101	33.27	42000	-21.79	20240122	30000	9.50	20240201	157700	-79.17	20230228	24650	33.27	20231101	0.84	N	402030	500	57 억	16647	N	N	2	N	N
57	20240221	091110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32500	100	2	0.31	185301800	5753	8.45	32300	32600	31950	42100	22700	32400	32209.26	0.15	-716	33466	32932	32516	31982	31566	32725	31775	57	9700	500	23320	50	1	11421688	3712	-100.62	9.09	12	0.05	-323.00	3574.00	78850	20230228	-58.78	24650	20231101	31.85	42000	-22.62	20240122	30000	8.33	20240201	157700	-79.39	20230228	24650	31.85	20231101	0.84	N	402030	500	57 억	16647	N	N	2	N	N
58	20240220	161103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32400	-700	5	-2.11	2191498050	67607	107.76	32800	33050	32100	43000	23200	33100	32416.88	0.11	3578	34500	33800	33450	32750	32400	33625	32575	57	9900	500	23830	50	1	11421688	3701	-100.31	9.07	12	0.59	-323.00	3574.00	78850	20230228	-58.91	24650	20231101	31.44	42000	-22.86	20240122	30000	8.00	20240201	157700	-79.45	20230228	24650	31.44	20231101	0.84	N	402030	500	57 억	13069	N	N	2	N	N
59	20240220	151100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32350	-750	5	-2.27	2089990900	64469	102.76	32800	33050	32100	43000	23200	33100	32418.54	0.11	3597	34500	33800	33450	32750	32400	33625	32575	57	9900	500	23830	50	1	11421688	3695	-100.15	9.05	12	0.56	-323.00	3574.00	78850	20230228	-58.97	24650	20231101	31.24	42000	-22.98	20240122	30000	7.83	20240201	157700	-79.49	20230228	24650	31.24	20231101	0.84	N	402030	500	57 억	13069	N	N	195	N	N
60	20240220	141056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32350	-750	5	-2.27	1913567350	59016	94.06	32800	33050	32100	43000	23200	33100	32424.55	0.11	4106	34500	33800	33450	32750	32400	33625	32575	57	9900	500	23830	50	1	11421688	3695	-100.15	9.05	12	0.52	-323.00	3574.00	78850	20230228	-58.97	24650	20231101	31.24	42000	-22.98	20240122	30000	7.83	20240201	157700	-79.49	20230228	24650	31.24	20231101	0.84	N	402030	500	57 억	13069	N	N	195	N	N
61	20240220	131102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32400	-700	5	-2.11	1773561900	54688	87.17	32800	33050	32100	43000	23200	33100	32430.55	0.11	3816	34500	33800	33450	32750	32400	33625	32575	57	9900	500	23830	50	1	11421688	3701	-100.31	9.07	12	0.48	-323.00	3574.00	78850	20230228	-58.91	24650	20231101	31.44	42000	-22.86	20240122	30000	8.00	20240201	157700	-79.45	20230228	24650	31.44	20231101	0.84	N	402030	500	57 억	13069	N	N	195	N	N
62	20240220	121051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32400	-700	5	-2.11	1639046750	50526	80.53	32800	33050	32100	43000	23200	33100	32439.67	0.11	4121	34500	33800	33450	32750	32400	33625	32575	57	9900	500	23830	50	1	11421688	3701	-100.31	9.07	12	0.44	-323.00	3574.00	78850	20230228	-58.91	24650	20231101	31.44	42000	-22.86	20240122	30000	8.00	20240201	157700	-79.45	20230228	24650	31.44	20231101	0.84	N	402030	500	57 억	13069	N	N	195	N	N
63	20240220	111056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32200	-900	5	-2.72	1466744400	45190	72.03	32800	33050	32100	43000	23200	33100	32457.28	0.11	4669	34500	33800	33450	32750	32400	33625	32575	57	9900	500	23830	50	1	11421688	3678	-99.69	9.01	12	0.40	-323.00	3574.00	78850	20230228	-59.16	24650	20231101	30.63	42000	-23.33	20240122	30000	7.33	20240201	157700	-79.58	20230228	24650	30.63	20231101	0.84	N	402030	500	57 억	13069	N	N	195	N	N
64	20240220	101050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32350	-750	5	-2.27	928808850	28569	45.54	32800	33050	32250	43000	23200	33100	32511.07	0.11	3593	34500	33800	33450	32750	32400	33625	32575	57	9900	500	23830	50	1	11421688	3695	-100.15	9.05	12	0.25	-323.00	3574.00	78850	20230228	-58.97	24650	20231101	31.24	42000	-22.98	20240122	30000	7.83	20240201	157700	-79.49	20230228	24650	31.24	20231101	0.84	N	402030	500	57 억	13069	N	N	195	N	N
65	20240220	091110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	32600	-500	5	-1.51	229069600	7004	11.16	32800	33050	32500	43000	23200	33100	32705.54	0.11	-502	34500	33800	33450	32750	32400	33625	32575	57	9900	500	23830	50	1	11421688	3723	-100.93	9.12	12	0.06	-323.00	3574.00	78850	20230228	-58.66	24650	20231101	32.25	42000	-22.38	20240122	30000	8.67	20240201	157700	-79.33	20230228	24650	32.25	20231101	0.84	N	402030	500	57 억	13069	N	N	195	N	N
66	20240219	161104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33100	-200	5	-0.60	2073933250	61968	64.46	33800	34150	33100	43250	23350	33300	33474.12	0.13	-1711	34766	34032	33666	32932	32566	33850	32750	57	9950	500	23970	50	1	11421688	3781	-102.48	9.26	12	0.54	-323.00	3574.00	78850	20230228	-58.02	24650	20231101	34.28	42000	-21.19	20240122	30000	10.33	20240201	157700	-79.01	20230228	24650	34.28	20231101	0.82	N	402030	500	57 억	14670	N	N	195	N	N
67	20240219	151107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33350	50	2	0.15	1897903950	56655	58.93	33800	34150	33150	43250	23350	33300	33499.32	0.13	-2130	34766	34032	33666	32932	32566	33850	32750	57	9950	500	23970	50	1	11421688	3809	-103.25	9.33	12	0.50	-323.00	3574.00	78850	20230228	-57.70	24650	20231101	35.29	42000	-20.60	20240122	30000	11.17	20240201	157700	-78.85	20230228	24650	35.29	20231101	0.82	N	402030	500	57 억	14670	N	N	681	N	N
68	20240219	141107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33700	400	2	1.20	1716509150	51215	53.27	33800	34150	33150	43250	23350	33300	33515.75	0.13	-2058	34766	34032	33666	32932	32566	33850	32750	57	9950	500	23970	50	1	11421688	3849	-104.33	9.43	12	0.45	-323.00	3574.00	78850	20230228	-57.26	24650	20231101	36.71	42000	-19.76	20240122	30000	12.33	20240201	157700	-78.63	20230228	24650	36.71	20231101	0.82	N	402030	500	57 억	14670	N	N	681	N	N
69	20240219	131104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33350	50	2	0.15	1393371650	41511	43.18	33800	34150	33150	43250	23350	33300	33566.32	0.13	-2406	34766	34032	33666	32932	32566	33850	32750	57	9950	500	23970	50	1	11421688	3809	-103.25	9.33	12	0.36	-323.00	3574.00	78850	20230228	-57.70	24650	20231101	35.29	42000	-20.60	20240122	30000	11.17	20240201	157700	-78.85	20230228	24650	35.29	20231101	0.82	N	402030	500	57 억	14670	N	N	681	N	N
70	20240219	121103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33500	200	2	0.60	1206532700	35917	37.36	33800	34150	33150	43250	23350	33300	33592.25	0.13	-1656	34766	34032	33666	32932	32566	33850	32750	57	9950	500	23970	50	1	11421688	3826	-103.72	9.37	12	0.31	-323.00	3574.00	78850	20230228	-57.51	24650	20231101	35.90	42000	-20.24	20240122	30000	11.67	20240201	157700	-78.76	20230228	24650	35.90	20231101	0.82	N	402030	500	57 억	14670	N	N	681	N	N
71	20240219	111059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33500	200	2	0.60	1092751700	32525	33.83	33800	34150	33150	43250	23350	33300	33597.29	0.13	-1632	34766	34032	33666	32932	32566	33850	32750	57	9950	500	23970	50	1	11421688	3826	-103.72	9.37	12	0.28	-323.00	3574.00	78850	20230228	-57.51	24650	20231101	35.90	42000	-20.24	20240122	30000	11.67	20240201	157700	-78.76	20230228	24650	35.90	20231101	0.82	N	402030	500	57 억	14670	N	N	681	N	N
72	20240219	101056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33200	-100	5	-0.30	502904400	15059	15.66	33800	33800	33150	43250	23350	33300	33395.60	0.13	-82	34766	34032	33666	32932	32566	33850	32750	57	9950	500	23970	50	1	11421688	3792	-102.79	9.29	12	0.13	-323.00	3574.00	78850	20230228	-57.89	24650	20231101	34.69	42000	-20.95	20240122	30000	10.67	20240201	157700	-78.95	20230228	24650	34.69	20231101	0.82	N	402030	500	57 억	14670	N	N	681	N	N
73	20240219	091058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33300	0	3	0.00	180186050	5359	5.57	33800	33800	33300	43250	23350	33300	33623.07	0.13	464	34766	34032	33666	32932	32566	33850	32750	57	9950	500	23970	50	1	11421688	3803	-103.10	9.32	12	0.05	-323.00	3574.00	78850	20230228	-57.77	24650	20231101	35.09	42000	-20.71	20240122	30000	11.00	20240201	157700	-78.88	20230228	24650	35.09	20231101	0.82	N	402030	500	57 억	14670	N	N	681	N	N
74	20240216	161047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33300	-200	5	-0.60	3234013200	95452	157.60	34150	34400	33300	43550	23450	33500	33882.87	0.12	561	35366	34432	33966	33032	32566	34200	32800	57	10050	500	24120	50	1	11421688	3803	-103.10	9.32	12	0.84	-323.00	3574.00	78850	20230228	-57.77	24650	20231101	35.09	42000	-20.71	20240122	30000	11.00	20240201	157700	-78.88	20230228	24650	35.09	20231101	0.81	N	402030	500	57 억	14166	N	N	681	N	N
75	20240216	151057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33550	50	2	0.15	3088839800	91106	150.42	34150	34400	33400	43550	23450	33500	33904.74	0.12	510	35366	34432	33966	33032	32566	34200	32800	57	10050	500	24120	50	1	11421688	3832	-103.87	9.39	12	0.80	-323.00	3574.00	78850	20230228	-57.45	24650	20231101	36.11	42000	-20.12	20240122	30000	11.83	20240201	157700	-78.73	20230228	24650	36.11	20231101	0.81	N	402030	500	57 억	14166	N	N	27	N	N
76	20240216	141101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33550	50	2	0.15	2816273750	82989	137.02	34150	34400	33400	43550	23450	33500	33936.61	0.12	485	35366	34432	33966	33032	32566	34200	32800	57	10050	500	24120	50	1	11421688	3832	-103.87	9.39	12	0.73	-323.00	3574.00	78850	20230228	-57.45	24650	20231101	36.11	42000	-20.12	20240122	30000	11.83	20240201	157700	-78.73	20230228	24650	36.11	20231101	0.81	N	402030	500	57 억	14166	N	N	27	N	N
77	20240216	131054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33500	0	3	0.00	2637391150	77662	128.22	34150	34400	33400	43550	23450	33500	33961.11	0.12	573	35366	34432	33966	33032	32566	34200	32800	57	10050	500	24120	50	1	11421688	3826	-103.72	9.37	12	0.68	-323.00	3574.00	78850	20230228	-57.51	24650	20231101	35.90	42000	-20.24	20240122	30000	11.67	20240201	157700	-78.76	20230228	24650	35.90	20231101	0.81	N	402030	500	57 억	14166	N	N	27	N	N
78	20240216	121058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33600	100	2	0.30	2326272950	68368	112.88	34150	34400	33500	43550	23450	33500	34027.38	0.12	2478	35366	34432	33966	33032	32566	34200	32800	57	10050	500	24120	50	1	11421688	3838	-104.02	9.40	12	0.60	-323.00	3574.00	78850	20230228	-57.39	24650	20231101	36.31	42000	-20.00	20240122	30000	12.00	20240201	157700	-78.69	20230228	24650	36.31	20231101	0.81	N	402030	500	57 억	14166	N	N	27	N	N
79	20240216	111104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33650	150	2	0.45	2001207050	58702	96.92	34150	34400	33600	43550	23450	33500	34093.07	0.12	3169	35366	34432	33966	33032	32566	34200	32800	57	10050	500	24120	50	1	11421688	3843	-104.18	9.42	12	0.51	-323.00	3574.00	78850	20230228	-57.32	24650	20231101	36.51	42000	-19.88	20240122	30000	12.17	20240201	157700	-78.66	20230228	24650	36.51	20231101	0.81	N	402030	500	57 억	14166	N	N	27	N	N
80	20240216	091052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	34150	650	2	1.94	533150400	15647	25.83	34150	34300	33650	43550	23450	33500	34081.45	0.12	-355	35366	34432	33966	33032	32566	34200	32800	57	10050	500	24120	50	1	11421688	3901	-105.73	9.56	12	0.14	-323.00	3574.00	78850	20230228	-56.69	24650	20231101	38.54	42000	-18.69	20240122	30000	13.83	20240201	157700	-78.34	20230228	24650	38.54	20231101	0.81	N	402030	500	57 억	14166	N	N	27	N	N
81	20240215	161047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33500	-250	5	-0.74	2029364250	60017	95.27	34850	34900	33500	43850	23650	33750	33813.36	0.24	-12873	34683	34216	33433	32966	32183	34450	33200	57	10100	500	24300	50	1	11421688	3826	-103.72	9.37	12	0.53	-323.00	3574.00	78850	20230228	-57.51	24650	20231101	35.90	42000	-20.24	20240122	30000	11.67	20240201	157700	-78.76	20230228	24650	35.90	20231101	0.83	N	402030	500	57 억	27039	N	N	27	N	N
82	20240215	151054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33550	-200	5	-0.59	1932162700	57120	90.67	34850	34900	33500	43850	23650	33750	33826.38	0.24	-12914	34683	34216	33433	32966	32183	34450	33200	57	10100	500	24300	50	1	11421688	3832	-103.87	9.39	12	0.50	-323.00	3574.00	78850	20230228	-57.45	24650	20231101	36.11	42000	-20.12	20240122	30000	11.83	20240201	157700	-78.73	20230228	24650	36.11	20231101	0.83	N	402030	500	57 억	27039	N	N	0	N	N
83	20240215	141046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33550	-200	5	-0.59	1770049850	52298	83.01	34850	34900	33500	43850	23650	33750	33845.46	0.24	-12574	34683	34216	33433	32966	32183	34450	33200	57	10100	500	24300	50	1	11421688	3832	-103.87	9.39	12	0.46	-323.00	3574.00	78850	20230228	-57.45	24650	20231101	36.11	42000	-20.12	20240122	30000	11.83	20240201	157700	-78.73	20230228	24650	36.11	20231101	0.83	N	402030	500	57 억	27039	N	N	0	N	N
84	20240215	131013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33650	-100	5	-0.30	1557613200	45968	72.97	34850	34900	33500	43850	23650	33750	33884.73	0.24	-12058	34683	34216	33433	32966	32183	34450	33200	57	10100	500	24300	50	1	11421688	3843	-104.18	9.42	12	0.40	-323.00	3574.00	78850	20230228	-57.32	24650	20231101	36.51	42000	-19.88	20240122	30000	12.17	20240201	157700	-78.66	20230228	24650	36.51	20231101	0.83	N	402030	500	57 억	27039	N	N	0	N	N
85	20240215	121048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33900	150	2	0.44	1368032900	40335	64.02	34850	34900	33500	43850	23650	33750	33916.77	0.24	-11854	34683	34216	33433	32966	32183	34450	33200	57	10100	500	24300	50	1	11421688	3872	-104.95	9.49	12	0.35	-323.00	3574.00	78850	20230228	-57.01	24650	20231101	37.53	42000	-19.29	20240122	30000	13.00	20240201	157700	-78.50	20230228	24650	37.53	20231101	0.83	N	402030	500	57 억	27039	N	N	0	N	N
86	20240215	111038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33700	-50	5	-0.15	1241345950	36579	58.06	34850	34900	33500	43850	23650	33750	33936.03	0.24	-11547	34683	34216	33433	32966	32183	34450	33200	57	10100	500	24300	50	1	11421688	3849	-104.33	9.43	12	0.32	-323.00	3574.00	78850	20230228	-57.26	24650	20231101	36.71	42000	-19.76	20240122	30000	12.33	20240201	157700	-78.63	20230228	24650	36.71	20231101	0.83	N	402030	500	57 억	27039	N	N	0	N	N
87	20240215	091044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33950	200	2	0.59	455511500	13287	21.09	34850	34900	33750	43850	23650	33750	34282.49	0.24	-5131	34683	34216	33433	32966	32183	34450	33200	57	10100	500	24300	50	1	11421688	3878	-105.11	9.50	12	0.12	-323.00	3574.00	78850	20230228	-56.94	24650	20231101	37.73	42000	-19.17	20240122	30000	13.17	20240201	157700	-78.47	20230228	24650	37.73	20231101	0.83	N	402030	500	57 억	27039	N	N	0	N	N
88	20240214	161034	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33750	100	2	0.30	2059937750	61708	81.19	32900	33900	32650	43700	23600	33650	33380.48	0.17	7592	34450	34050	33450	33050	32450	34250	33250	57	10050	500	24220	50	1	11421688	3855	-104.49	9.44	12	0.54	-323.00	3574.00	78850	20230228	-57.20	24650	20231101	36.92	42000	-19.64	20240122	30000	12.50	20240201	157700	-78.60	20230228	24650	36.92	20231101	0.83	N	402030	500	57 억	19819	N	N	56	N	N
89	20240214	151038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33700	50	2	0.15	1972933600	59129	77.79	32900	33900	32650	43700	23600	33650	33366.60	0.17	7828	34450	34050	33450	33050	32450	34250	33250	57	10050	500	24220	50	1	11421688	3849	-104.33	9.43	12	0.52	-323.00	3574.00	78850	20230228	-57.26	24650	20231101	36.71	42000	-19.76	20240122	30000	12.33	20240201	157700	-78.63	20230228	24650	36.71	20231101	0.83	N	402030	500	57 억	19819	N	N	56	N	N
90	20240214	141032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33650	0	3	0.00	1508832450	45367	59.69	32900	33700	32650	43700	23600	33650	33258.37	0.17	4565	34450	34050	33450	33050	32450	34250	33250	57	10050	500	24220	50	1	11421688	3843	-104.18	9.42	12	0.40	-323.00	3574.00	78850	20230228	-57.32	24650	20231101	36.51	42000	-19.88	20240122	30000	12.17	20240201	157700	-78.66	20230228	24650	36.51	20231101	0.83	N	402030	500	57 억	19819	N	N	56	N	N
91	20240214	131036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33600	-50	5	-0.15	1289488350	38823	51.08	32900	33650	32650	43700	23600	33650	33214.55	0.17	4621	34450	34050	33450	33050	32450	34250	33250	57	10050	500	24220	50	1	11421688	3838	-104.02	9.40	12	0.34	-323.00	3574.00	78850	20230228	-57.39	24650	20231101	36.31	42000	-20.00	20240122	30000	12.00	20240201	157700	-78.69	20230228	24650	36.31	20231101	0.83	N	402030	500	57 억	19819	N	N	56	N	N
92	20240214	121026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33350	-300	5	-0.89	1149962400	34651	45.59	32900	33650	32650	43700	23600	33650	33186.99	0.17	4541	34450	34050	33450	33050	32450	34250	33250	57	10050	500	24220	50	1	11421688	3809	-103.25	9.33	12	0.30	-323.00	3574.00	78850	20230228	-57.70	24650	20231101	35.29	42000	-20.60	20240122	30000	11.17	20240201	157700	-78.85	20230228	24650	35.29	20231101	0.83	N	402030	500	57 억	19819	N	N	56	N	N
93	20240214	111032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33150	-500	5	-1.49	1024271250	30864	40.61	32900	33650	32650	43700	23600	33650	33186.60	0.17	4304	34450	34050	33450	33050	32450	34250	33250	57	10050	500	24220	50	1	11421688	3786	-102.63	9.28	12	0.27	-323.00	3574.00	78850	20230228	-57.96	24650	20231101	34.48	42000	-21.07	20240122	30000	10.50	20240201	157700	-78.98	20230228	24650	34.48	20231101	0.83	N	402030	500	57 억	19819	N	N	56	N	N
94	20240214	091024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33000	-650	5	-1.93	233672700	7110	9.35	32900	33100	32650	43700	23600	33650	32865.36	0.17	1169	34450	34050	33450	33050	32450	34250	33250	57	10050	500	24220	50	1	11421688	3769	-102.17	9.23	12	0.06	-323.00	3574.00	78850	20230228	-58.15	24650	20231101	33.87	42000	-21.43	20240122	30000	10.00	20240201	157700	-79.07	20230228	24650	33.87	20231101	0.83	N	402030	500	57 억	19819	N	N	56	N	N
95	20240213	161022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33650	800	2	2.44	2472657950	74023	144.79	32900	33850	32850	42700	23000	32850	33401.57	0.12	5962	33483	33166	32883	32566	32283	33325	32725	57	9850	500	23650	50	1	11421688	3843	-104.18	9.42	12	0.65	-323.00	3574.00	78850	20230228	-57.32	24650	20231101	36.51	42000	-19.88	20240122	30000	12.17	20240201	157700	-78.66	20230228	24650	36.51	20231101	0.84	N	402030	500	57 억	13857	N	N	56	N	N
96	20240213	151022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33650	800	2	2.44	2341890350	70137	137.19	32900	33850	32850	42700	23000	32850	33390.23	0.12	5950	33483	33166	32883	32566	32283	33325	32725	57	9850	500	23650	50	1	11421688	3843	-104.18	9.42	12	0.61	-323.00	3574.00	78850	20230228	-57.32	24650	20231101	36.51	42000	-19.88	20240122	30000	12.17	20240201	157700	-78.66	20230228	24650	36.51	20231101	0.84	N	402030	500	57 억	13857	N	N	110	N	N
97	20240213	141031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33450	600	2	1.83	1922490400	57656	112.78	32900	33700	32850	42700	23000	32850	33344.15	0.12	3704	33483	33166	32883	32566	32283	33325	32725	57	9850	500	23650	50	1	11421688	3821	-103.56	9.36	12	0.50	-323.00	3574.00	78850	20230228	-57.58	24650	20231101	35.70	42000	-20.36	20240122	30000	11.50	20240201	157700	-78.79	20230228	24650	35.70	20231101	0.84	N	402030	500	57 억	13857	N	N	110	N	N
98	20240213	131016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33350	500	2	1.52	1799036750	53958	105.54	32900	33700	32850	42700	23000	32850	33341.43	0.12	3612	33483	33166	32883	32566	32283	33325	32725	57	9850	500	23650	50	1	11421688	3809	-103.25	9.33	12	0.47	-323.00	3574.00	78850	20230228	-57.70	24650	20231101	35.29	42000	-20.60	20240122	30000	11.17	20240201	157700	-78.85	20230228	24650	35.29	20231101	0.84	N	402030	500	57 억	13857	N	N	110	N	N
99	20240213	121028	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33600	750	2	2.28	1530983350	45954	89.89	32900	33700	32850	42700	23000	32850	33315.56	0.12	4182	33483	33166	32883	32566	32283	33325	32725	57	9850	500	23650	50	1	11421688	3838	-104.02	9.40	12	0.40	-323.00	3574.00	78850	20230228	-57.39	24650	20231101	36.31	42000	-20.00	20240122	30000	12.00	20240201	157700	-78.69	20230228	24650	36.31	20231101	0.84	N	402030	500	57 억	13857	N	N	110	N	N
100	20240213	111054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33600	750	2	2.28	1304712550	39218	76.71	32900	33600	32850	42700	23000	32850	33268.21	0.12	2532	33483	33166	32883	32566	32283	33325	32725	57	9850	500	23650	50	1	11421688	3838	-104.02	9.40	12	0.34	-323.00	3574.00	78850	20230228	-57.39	24650	20231101	36.31	42000	-20.00	20240122	30000	12.00	20240201	157700	-78.69	20230228	24650	36.31	20231101	0.84	N	402030	500	57 억	13857	N	N	110	N	N
101	20240213	100919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	33550	700	2	2.13	947635500	28549	55.84	32900	33550	32850	42700	23000	32850	33193.30	0.12	3601	33483	33166	32883	32566	32283	33325	32725	57	9850	500	23650	50	1	11421688	3832	-103.87	9.39	12	0.25	-323.00	3574.00	78850	20230228	-57.45	24650	20231101	36.11	42000	-20.12	20240122	30000	11.83	20240201	157700	-78.73	20230228	24650	36.11	20231101	0.84	N	402030	500	57 억	13857	N	N	110	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History