KissMeData/290090/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	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	161039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11730	130	2	1.12	62672950	5388	90.27	11590	11750	11570	15080	8120	11600	11631.95	0.16	-70	12253	11926	11763	11436	11273	11845	11355	37	3480	500	8350	10	1	7427768	871	-16.16	1.23	12	0.07	-726.00	9528.00	17740	20230302	-33.88	10700	20230926	9.63	13380	-12.33	20240110	11300	3.81	20240201	17740	-33.88	20230302	10700	9.63	20230926	0.89	N	290090	500	37 억	11701	N	N	N	N
3	20240229	151043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11630	30	2	0.26	58848130	5061	84.79	11590	11750	11570	15080	8120	11600	11627.77	0.16	-66	12253	11926	11763	11436	11273	11845	11355	37	3480	500	8350	10	1	7427768	864	-16.02	1.22	12	0.07	-726.00	9528.00	17740	20230302	-34.44	10700	20230926	8.69	13380	-13.08	20240110	11300	2.92	20240201	17740	-34.44	20230302	10700	8.69	20230926	0.89	N	290090	500	37 억	11701	N	N	N	N
4	20240229	141044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11600	0	3	0.00	54248430	4667	78.19	11590	11750	11570	15080	8120	11600	11623.83	0.16	-56	12253	11926	11763	11436	11273	11845	11355	37	3480	500	8350	10	1	7427768	862	-15.98	1.22	12	0.06	-726.00	9528.00	17740	20230302	-34.61	10700	20230926	8.41	13380	-13.30	20240110	11300	2.65	20240201	17740	-34.61	20230302	10700	8.41	20230926	0.89	N	290090	500	37 억	11701	N	N	N	N
5	20240229	131042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11590	-10	5	-0.09	49355190	4245	71.12	11590	11750	11590	15080	8120	11600	11626.66	0.16	-56	12253	11926	11763	11436	11273	11845	11355	37	3480	500	8350	10	1	7427768	861	-15.96	1.22	12	0.06	-726.00	9528.00	17740	20230302	-34.67	10700	20230926	8.32	13380	-13.38	20240110	11300	2.57	20240201	17740	-34.67	20230302	10700	8.32	20230926	0.89	N	290090	500	37 억	11701	N	N	N	N
6	20240229	121041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11600	0	3	0.00	42525610	3656	61.25	11590	11750	11590	15080	8120	11600	11631.73	0.16	-60	12253	11926	11763	11436	11273	11845	11355	37	3480	500	8350	10	1	7427768	862	-15.98	1.22	12	0.05	-726.00	9528.00	17740	20230302	-34.61	10700	20230926	8.41	13380	-13.30	20240110	11300	2.65	20240201	17740	-34.61	20230302	10700	8.41	20230926	0.89	N	290090	500	37 억	11701	N	N	N	N
7	20240229	111044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11710	110	2	0.95	27685780	2377	39.82	11590	11750	11590	15080	8120	11600	11647.36	0.16	-88	12253	11926	11763	11436	11273	11845	11355	37	3480	500	8350	10	1	7427768	870	-16.13	1.23	12	0.03	-726.00	9528.00	17740	20230302	-33.99	10700	20230926	9.44	13380	-12.48	20240110	11300	3.63	20240201	17740	-33.99	20230302	10700	9.44	20230926	0.89	N	290090	500	37 억	11701	N	N	N	N
8	20240229	101046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11730	130	2	1.12	17489960	1502	25.16	11590	11750	11590	15080	8120	11600	11644.45	0.16	-28	12253	11926	11763	11436	11273	11845	11355	37	3480	500	8350	10	1	7427768	871	-16.16	1.23	12	0.02	-726.00	9528.00	17740	20230302	-33.88	10700	20230926	9.63	13380	-12.33	20240110	11300	3.81	20240201	17740	-33.88	20230302	10700	9.63	20230926	0.89	N	290090	500	37 억	11701	N	N	N	N
9	20240229	091043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11600	0	3	0.00	10647630	916	15.35	11590	11750	11590	15080	8120	11600	11624.05	0.16	-18	12253	11926	11763	11436	11273	11845	11355	37	3480	500	8350	10	1	7427768	862	-15.98	1.22	12	0.01	-726.00	9528.00	17740	20230302	-34.61	10700	20230926	8.41	13380	-13.30	20240110	11300	2.65	20240201	17740	-34.61	20230302	10700	8.41	20230926	0.89	N	290090	500	37 억	11701	N	N	N	N
10	20240228	160942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11600	-400	5	-3.33	70061780	5967	184.62	12090	12090	11600	15600	8400	12000	11741.54	0.16	797	12186	12092	11946	11852	11706	12140	11900	37	3600	500	8640	10	1	7427768	862	-15.98	1.22	12	0.08	-726.00	9528.00	17740	20230302	-34.61	10700	20230926	8.41	13380	-13.30	20240110	11300	2.65	20240201	17740	-34.61	20230302	10700	8.41	20230926	0.90	N	290090	500	37 억	11704	N	N	N	N
11	20240228	150941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11730	-270	5	-2.25	59192060	5033	155.72	12090	12090	11710	15600	8400	12000	11760.79	0.16	1219	12186	12092	11946	11852	11706	12140	11900	37	3600	500	8640	10	1	7427768	871	-16.16	1.23	12	0.07	-726.00	9528.00	17740	20230302	-33.88	10700	20230926	9.63	13380	-12.33	20240110	11300	3.81	20240201	17740	-33.88	20230302	10700	9.63	20230926	0.90	N	290090	500	37 억	11704	N	N	N	N
12	20240228	141041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11810	-190	5	-1.58	29132910	2471	76.45	12090	12090	11710	15600	8400	12000	11789.93	0.16	908	12186	12092	11946	11852	11706	12140	11900	37	3600	500	8640	10	1	7427768	877	-16.27	1.24	12	0.03	-726.00	9528.00	17740	20230302	-33.43	10700	20230926	10.37	13380	-11.73	20240110	11300	4.51	20240201	17740	-33.43	20230302	10700	10.37	20230926	0.90	N	290090	500	37 억	11704	N	N	N	N
13	20240228	131039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11810	-190	5	-1.58	23316570	1978	61.20	12090	12090	11710	15600	8400	12000	11787.95	0.16	721	12186	12092	11946	11852	11706	12140	11900	37	3600	500	8640	10	1	7427768	877	-16.27	1.24	12	0.03	-726.00	9528.00	17740	20230302	-33.43	10700	20230926	10.37	13380	-11.73	20240110	11300	4.51	20240201	17740	-33.43	20230302	10700	10.37	20230926	0.90	N	290090	500	37 억	11704	N	N	N	N
14	20240228	121045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11810	-190	5	-1.58	19974560	1695	52.44	12090	12090	11710	15600	8400	12000	11784.40	0.16	513	12186	12092	11946	11852	11706	12140	11900	37	3600	500	8640	10	1	7427768	877	-16.27	1.24	12	0.02	-726.00	9528.00	17740	20230302	-33.43	10700	20230926	10.37	13380	-11.73	20240110	11300	4.51	20240201	17740	-33.43	20230302	10700	10.37	20230926	0.90	N	290090	500	37 억	11704	N	N	N	N
15	20240228	111000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11810	-190	5	-1.58	15617810	1326	41.03	12090	12090	11710	15600	8400	12000	11778.14	0.16	321	12186	12092	11946	11852	11706	12140	11900	37	3600	500	8640	10	1	7427768	877	-16.27	1.24	12	0.02	-726.00	9528.00	17740	20230302	-33.43	10700	20230926	10.37	13380	-11.73	20240110	11300	4.51	20240201	17740	-33.43	20230302	10700	10.37	20230926	0.90	N	290090	500	37 억	11704	N	N	N	N
16	20240228	101042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11810	-190	5	-1.58	11123930	945	29.24	12090	12090	11710	15600	8400	12000	11771.35	0.16	283	12186	12092	11946	11852	11706	12140	11900	37	3600	500	8640	10	1	7427768	877	-16.27	1.24	12	0.01	-726.00	9528.00	17740	20230302	-33.43	10700	20230926	10.37	13380	-11.73	20240110	11300	4.51	20240201	17740	-33.43	20230302	10700	10.37	20230926	0.90	N	290090	500	37 억	11704	N	N	N	N
17	20240228	091046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12000	0	3	0.00	108190	9	0.28	12090	12090	12000	15600	8400	12000	12021.11	0.16	-3	12186	12092	11946	11852	11706	12140	11900	37	3600	500	8640	10	1	7427768	891	-16.53	1.26	12	0.00	-726.00	9528.00	17740	20230302	-32.36	10700	20230926	12.15	13380	-10.31	20240110	11300	6.19	20240201	17740	-32.36	20230302	10700	12.15	20230926	0.90	N	290090	500	37 억	11704	N	N	N	N
18	20240227	161040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12000	-40	5	-0.33	38334700	3232	192.50	11830	12040	11800	15650	8430	12040	11860.90	0.16	-88	12413	12226	12113	11926	11813	12170	11870	37	3610	500	8660	10	1	7408268	889	-16.53	1.26	12	0.04	-726.00	9528.00	17740	20230302	-32.36	10700	20230926	12.15	13380	-10.31	20240110	11300	6.19	20240201	17740	-32.36	20230302	10700	12.15	20230926	0.90	N	290090	500	37 억	11792	N	N	N	N
19	20240227	151041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12000	-40	5	-0.33	38310700	3230	192.38	11830	12040	11800	15650	8430	12040	11860.90	0.16	-88	12413	12226	12113	11926	11813	12170	11870	37	3610	500	8660	10	1	7408268	889	-16.53	1.26	12	0.04	-726.00	9528.00	17740	20230302	-32.36	10700	20230926	12.15	13380	-10.31	20240110	11300	6.19	20240201	17740	-32.36	20230302	10700	12.15	20230926	0.90	N	290090	500	37 억	11792	N	N	N	N
20	20240227	141038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11860	-180	5	-1.50	30526780	2577	153.48	11830	12040	11800	15650	8430	12040	11845.86	0.16	-56	12413	12226	12113	11926	11813	12170	11870	37	3610	500	8660	10	1	7408268	879	-16.34	1.24	12	0.03	-726.00	9528.00	17740	20230302	-33.15	10700	20230926	10.84	13380	-11.36	20240110	11300	4.96	20240201	17740	-33.15	20230302	10700	10.84	20230926	0.90	N	290090	500	37 억	11792	N	N	N	N
21	20240227	131000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11810	-230	5	-1.91	25551700	2156	128.41	11830	12040	11800	15650	8430	12040	11851.44	0.16	-82	12413	12226	12113	11926	11813	12170	11870	37	3610	500	8660	10	1	7408268	875	-16.27	1.24	12	0.03	-726.00	9528.00	17740	20230302	-33.43	10700	20230926	10.37	13380	-11.73	20240110	11300	4.51	20240201	17740	-33.43	20230302	10700	10.37	20230926	0.90	N	290090	500	37 억	11792	N	N	N	N
22	20240227	121042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11830	-210	5	-1.74	24996220	2109	125.61	11830	12040	11800	15650	8430	12040	11852.17	0.16	-82	12413	12226	12113	11926	11813	12170	11870	37	3610	500	8660	10	1	7408268	876	-16.29	1.24	12	0.03	-726.00	9528.00	17740	20230302	-33.31	10700	20230926	10.56	13380	-11.58	20240110	11300	4.69	20240201	17740	-33.31	20230302	10700	10.56	20230926	0.90	N	290090	500	37 억	11792	N	N	N	N
23	20240227	111042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11800	-240	5	-1.99	23898370	2016	120.07	11830	12040	11800	15650	8430	12040	11854.35	0.16	-79	12413	12226	12113	11926	11813	12170	11870	37	3610	500	8660	10	1	7408268	874	-16.25	1.24	12	0.03	-726.00	9528.00	17740	20230302	-33.48	10700	20230926	10.28	13380	-11.81	20240110	11300	4.42	20240201	17740	-33.48	20230302	10700	10.28	20230926	0.90	N	290090	500	37 억	11792	N	N	N	N
24	20240227	101036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11830	-210	5	-1.74	11975380	1007	59.98	11830	12040	11830	15650	8430	12040	11892.14	0.16	-79	12413	12226	12113	11926	11813	12170	11870	37	3610	500	8660	10	1	7408268	876	-16.29	1.24	12	0.01	-726.00	9528.00	17740	20230302	-33.31	10700	20230926	10.56	13380	-11.58	20240110	11300	4.69	20240201	17740	-33.31	20230302	10700	10.56	20230926	0.90	N	290090	500	37 억	11792	N	N	N	N
25	20240227	091041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12030	-10	5	-0.08	1971230	165	9.83	11830	12040	11830	15650	8430	12040	11946.85	0.16	-45	12413	12226	12113	11926	11813	12170	11870	37	3610	500	8660	10	1	7408268	891	-16.57	1.26	12	0.00	-726.00	9528.00	17740	20230302	-32.19	10700	20230926	12.43	13380	-10.09	20240110	11300	6.46	20240201	17740	-32.19	20230302	10700	12.43	20230926	0.90	N	290090	500	37 억	11792	N	N	N	N
26	20240226	161036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12040	-150	5	-1.23	20278030	1679	63.14	12300	12300	12000	15840	8540	12190	12077.44	0.16	-389	12323	12256	12153	12086	11983	12205	12035	37	3650	500	8770	10	1	7408268	892	-16.58	1.26	12	0.02	-726.00	9528.00	17740	20230302	-32.13	10700	20230926	12.52	13380	-10.01	20240110	11300	6.55	20240201	17740	-32.13	20230302	10700	12.52	20230926	0.91	N	290090	500	37 억	12181	N	N	N	N
27	20240226	151029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12020	-170	5	-1.39	18556600	1536	57.77	12300	12300	12000	15840	8540	12190	12081.12	0.16	-365	12323	12256	12153	12086	11983	12205	12035	37	3650	500	8770	10	1	7408268	890	-16.56	1.26	12	0.02	-726.00	9528.00	17740	20230302	-32.24	10700	20230926	12.34	13380	-10.16	20240110	11300	6.37	20240201	17740	-32.24	20230302	10700	12.34	20230926	0.91	N	290090	500	37 억	12181	N	N	N	N
28	20240226	141035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12070	-120	5	-0.98	14423290	1193	44.87	12300	12300	12000	15840	8540	12190	12089.93	0.16	-185	12323	12256	12153	12086	11983	12205	12035	37	3650	500	8770	10	1	7408268	894	-16.63	1.27	12	0.02	-726.00	9528.00	17740	20230302	-31.96	10700	20230926	12.80	13380	-9.79	20240110	11300	6.81	20240201	17740	-31.96	20230302	10700	12.80	20230926	0.91	N	290090	500	37 억	12181	N	N	N	N
29	20240226	131027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12070	-120	5	-0.98	13441070	1112	41.82	12300	12300	12000	15840	8540	12190	12087.29	0.16	-141	12323	12256	12153	12086	11983	12205	12035	37	3650	500	8770	10	1	7408268	894	-16.63	1.27	12	0.02	-726.00	9528.00	17740	20230302	-31.96	10700	20230926	12.80	13380	-9.79	20240110	11300	6.81	20240201	17740	-31.96	20230302	10700	12.80	20230926	0.91	N	290090	500	37 억	12181	N	N	N	N
30	20240226	121027	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12070	-120	5	-0.98	12402680	1026	38.59	12300	12300	12000	15840	8540	12190	12088.38	0.16	-91	12323	12256	12153	12086	11983	12205	12035	37	3650	500	8770	10	1	7408268	894	-16.63	1.27	12	0.01	-726.00	9528.00	17740	20230302	-31.96	10700	20230926	12.80	13380	-9.79	20240110	11300	6.81	20240201	17740	-31.96	20230302	10700	12.80	20230926	0.91	N	290090	500	37 억	12181	N	N	N	N
31	20240226	111025	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12070	-120	5	-0.98	10242150	847	31.85	12300	12300	12000	15840	8540	12190	12092.27	0.16	-103	12323	12256	12153	12086	11983	12205	12035	37	3650	500	8770	10	1	7408268	894	-16.63	1.27	12	0.01	-726.00	9528.00	17740	20230302	-31.96	10700	20230926	12.80	13380	-9.79	20240110	11300	6.81	20240201	17740	-31.96	20230302	10700	12.80	20230926	0.91	N	290090	500	37 억	12181	N	N	N	N
32	20240226	101023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12160	-30	5	-0.25	4023890	332	12.49	12300	12300	12070	15840	8540	12190	12120.15	0.16	-161	12323	12256	12153	12086	11983	12205	12035	37	3650	500	8770	10	1	7408268	901	-16.75	1.28	12	0.00	-726.00	9528.00	17740	20230302	-31.45	10700	20230926	13.64	13380	-9.12	20240110	11300	7.61	20240201	17740	-31.45	20230302	10700	13.64	20230926	0.91	N	290090	500	37 억	12181	N	N	N	N
33	20240226	091022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12110	-80	5	-0.66	1896920	156	5.87	12300	12300	12110	15840	8540	12190	12159.74	0.16	-151	12323	12256	12153	12086	11983	12205	12035	37	3650	500	8770	10	1	7408268	897	-16.68	1.27	12	0.00	-726.00	9528.00	17740	20230302	-31.74	10700	20230926	13.18	13380	-9.49	20240110	11300	7.17	20240201	17740	-31.74	20230302	10700	13.18	20230926	0.91	N	290090	500	37 억	12181	N	N	N	N
34	20240223	161022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12190	-30	5	-0.25	32275620	2659	71.88	12220	12220	12050	15880	8560	12220	12138.25	0.17	-329	12526	12372	12136	11982	11746	12450	12060	37	3660	500	8790	10	1	7408268	903	-16.79	1.28	12	0.04	-726.00	9528.00	17740	20230302	-31.29	10700	20230926	13.93	13380	-8.89	20240110	11300	7.88	20240201	17740	-31.29	20230302	10700	13.93	20230926	0.91	N	290090	500	37 억	12510	N	N	N	N
35	20240223	151015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12200	-20	5	-0.16	28586880	2356	63.69	12220	12220	12050	15880	8560	12220	12133.65	0.17	-327	12526	12372	12136	11982	11746	12450	12060	37	3660	500	8790	10	1	7408268	904	-16.80	1.28	12	0.03	-726.00	9528.00	17740	20230302	-31.23	10700	20230926	14.02	13380	-8.82	20240110	11300	7.96	20240201	17740	-31.23	20230302	10700	14.02	20230926	0.91	N	290090	500	37 억	12510	N	N	N	N
36	20240223	141018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12140	-80	5	-0.65	23747370	1957	52.91	12220	12220	12050	15880	8560	12220	12134.58	0.17	-255	12526	12372	12136	11982	11746	12450	12060	37	3660	500	8790	10	1	7408268	899	-16.72	1.27	12	0.03	-726.00	9528.00	17740	20230302	-31.57	10700	20230926	13.46	13380	-9.27	20240110	11300	7.43	20240201	17740	-31.57	20230302	10700	13.46	20230926	0.91	N	290090	500	37 억	12510	N	N	N	N
37	20240223	131015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12130	-90	5	-0.74	20058940	1653	44.69	12220	12220	12050	15880	8560	12220	12134.87	0.17	-255	12526	12372	12136	11982	11746	12450	12060	37	3660	500	8790	10	1	7408268	899	-16.71	1.27	12	0.02	-726.00	9528.00	17740	20230302	-31.62	10700	20230926	13.36	13380	-9.34	20240110	11300	7.35	20240201	17740	-31.62	20230302	10700	13.36	20230926	0.91	N	290090	500	37 억	12510	N	N	N	N
38	20240223	121018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12160	-60	5	-0.49	16094120	1326	35.85	12220	12220	12050	15880	8560	12220	12137.35	0.17	-163	12526	12372	12136	11982	11746	12450	12060	37	3660	500	8790	10	1	7408268	901	-16.75	1.28	12	0.02	-726.00	9528.00	17740	20230302	-31.45	10700	20230926	13.64	13380	-9.12	20240110	11300	7.61	20240201	17740	-31.45	20230302	10700	13.64	20230926	0.91	N	290090	500	37 억	12510	N	N	N	N
39	20240223	111005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12190	-30	5	-0.25	13985440	1153	31.17	12220	12220	12050	15880	8560	12220	12129.61	0.17	-89	12526	12372	12136	11982	11746	12450	12060	37	3660	500	8790	10	1	7408268	903	-16.79	1.28	12	0.02	-726.00	9528.00	17740	20230302	-31.29	10700	20230926	13.93	13380	-8.89	20240110	11300	7.88	20240201	17740	-31.29	20230302	10700	13.93	20230926	0.91	N	290090	500	37 억	12510	N	N	N	N
40	20240223	101013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12170	-50	5	-0.41	9818990	810	21.90	12220	12220	12050	15880	8560	12220	12122.21	0.17	-32	12526	12372	12136	11982	11746	12450	12060	37	3660	500	8790	10	1	7408268	902	-16.76	1.28	12	0.01	-726.00	9528.00	17740	20230302	-31.40	10700	20230926	13.74	13380	-9.04	20240110	11300	7.70	20240201	17740	-31.40	20230302	10700	13.74	20230926	0.91	N	290090	500	37 억	12510	N	N	N	N
41	20240223	091014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12190	-30	5	-0.25	1405210	115	3.11	12220	12220	12190	15880	8560	12220	12219.22	0.17	-40	12526	12372	12136	11982	11746	12450	12060	37	3660	500	8790	10	1	7408268	903	-16.79	1.28	12	0.00	-726.00	9528.00	17740	20230302	-31.29	10700	20230926	13.93	13380	-8.89	20240110	11300	7.88	20240201	17740	-31.29	20230302	10700	13.93	20230926	0.91	N	290090	500	37 억	12510	N	N	N	N
42	20240222	161001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12220	70	2	0.58	44908940	3699	88.30	11990	12290	11900	15790	8510	12150	12140.83	0.18	-1091	12436	12292	12146	12002	11856	12220	11930	37	3640	500	8740	10	1	7408268	905	-16.83	1.28	12	0.05	-726.00	9528.00	18080	20230216	-32.41	10700	20230926	14.21	13380	-8.67	20240110	11300	8.14	20240201	17740	-31.12	20230302	10700	14.21	20230926	0.91	N	290090	500	37 억	13601	N	N	N	N
43	20240222	151011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12220	70	2	0.58	43907340	3617	86.35	11990	12290	11900	15790	8510	12150	12139.16	0.18	-1086	12436	12292	12146	12002	11856	12220	11930	37	3640	500	8740	10	1	7408268	905	-16.83	1.28	12	0.05	-726.00	9528.00	18080	20230216	-32.41	10700	20230926	14.21	13380	-8.67	20240110	11300	8.14	20240201	17740	-31.12	20230302	10700	14.21	20230926	0.91	N	290090	500	37 억	13601	N	N	N	N
44	20240222	141008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12250	100	2	0.82	38262320	3155	75.32	11990	12290	11900	15790	8510	12150	12127.52	0.18	-828	12436	12292	12146	12002	11856	12220	11930	37	3640	500	8740	10	1	7408268	908	-16.87	1.29	12	0.04	-726.00	9528.00	18080	20230216	-32.25	10700	20230926	14.49	13380	-8.45	20240110	11300	8.41	20240201	17740	-30.95	20230302	10700	14.49	20230926	0.91	N	290090	500	37 억	13601	N	N	N	N
45	20240222	130953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12200	50	2	0.41	33368820	2755	65.77	11990	12290	11900	15790	8510	12150	12112.09	0.18	-707	12436	12292	12146	12002	11856	12220	11930	37	3640	500	8740	10	1	7408268	904	-16.80	1.28	12	0.04	-726.00	9528.00	18080	20230216	-32.52	10700	20230926	14.02	13380	-8.82	20240110	11300	7.96	20240201	17740	-31.23	20230302	10700	14.02	20230926	0.91	N	290090	500	37 억	13601	N	N	N	N
46	20240222	121004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12260	110	2	0.91	27888610	2308	55.10	11990	12290	11900	15790	8510	12150	12083.45	0.18	-596	12436	12292	12146	12002	11856	12220	11930	37	3640	500	8740	10	1	7408268	908	-16.89	1.29	12	0.03	-726.00	9528.00	18080	20230216	-32.19	10700	20230926	14.58	13380	-8.37	20240110	11300	8.50	20240201	17740	-30.89	20230302	10700	14.58	20230926	0.91	N	290090	500	37 억	13601	N	N	N	N
47	20240222	111003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12240	90	2	0.74	21853590	1816	43.35	11990	12270	11900	15790	8510	12150	12033.92	0.18	-213	12436	12292	12146	12002	11856	12220	11930	37	3640	500	8740	10	1	7408268	907	-16.86	1.28	12	0.02	-726.00	9528.00	18080	20230216	-32.30	10700	20230926	14.39	13380	-8.52	20240110	11300	8.32	20240201	17740	-31.00	20230302	10700	14.39	20230926	0.91	N	290090	500	37 억	13601	N	N	N	N
48	20240222	100954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12020	-130	5	-1.07	15976630	1332	31.80	11990	12150	11900	15790	8510	12150	11994.47	0.18	10	12436	12292	12146	12002	11856	12220	11930	37	3640	500	8740	10	1	7408268	890	-16.56	1.26	12	0.02	-726.00	9528.00	18080	20230216	-33.52	10700	20230926	12.34	13380	-10.16	20240110	11300	6.37	20240201	17740	-32.24	20230302	10700	12.34	20230926	0.91	N	290090	500	37 억	13601	N	N	N	N
49	20240222	091012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12000	-150	5	-1.23	3175980	264	6.30	11990	12150	11990	15790	8510	12150	12030.23	0.18	-27	12436	12292	12146	12002	11856	12220	11930	37	3640	500	8740	10	1	7408268	889	-16.53	1.26	12	0.00	-726.00	9528.00	18080	20230216	-33.63	10700	20230926	12.15	13380	-10.31	20240110	11300	6.19	20240201	17740	-32.36	20230302	10700	12.15	20230926	0.91	N	290090	500	37 억	13601	N	N	N	N
50	20240221	161000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12150	-40	5	-0.33	50025870	4126	199.81	12290	12290	12000	15840	8540	12190	12124.54	0.19	-444	12423	12306	12173	12056	11923	12240	11990	37	3650	500	8770	10	1	7408268	900	-16.74	1.28	12	0.06	-726.00	9528.00	19180	20230215	-36.65	10700	20230926	13.55	13380	-9.19	20240110	11300	7.52	20240201	17740	-31.51	20230302	10700	13.55	20230926	0.92	N	290090	500	37 억	14045	N	N	N	N
51	20240221	150949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12150	-40	5	-0.33	47462220	3915	189.59	12290	12290	12000	15840	8540	12190	12123.17	0.19	-426	12423	12306	12173	12056	11923	12240	11990	37	3650	500	8770	10	1	7408268	900	-16.74	1.28	12	0.05	-726.00	9528.00	19180	20230215	-36.65	10700	20230926	13.55	13380	-9.19	20240110	11300	7.52	20240201	17740	-31.51	20230302	10700	13.55	20230926	0.92	N	290090	500	37 억	14045	N	N	N	N
52	20240221	140951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12170	-20	5	-0.16	31330720	2581	124.99	12290	12290	12100	15840	8540	12190	12138.98	0.19	-234	12423	12306	12173	12056	11923	12240	11990	37	3650	500	8770	10	1	7408268	902	-16.76	1.28	12	0.03	-726.00	9528.00	19180	20230215	-36.55	10700	20230926	13.74	13380	-9.04	20240110	11300	7.70	20240201	17740	-31.40	20230302	10700	13.74	20230926	0.92	N	290090	500	37 억	14045	N	N	N	N
53	20240221	130950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12180	-10	5	-0.08	24526890	2020	97.82	12290	12290	12100	15840	8540	12190	12142.02	0.19	-183	12423	12306	12173	12056	11923	12240	11990	37	3650	500	8770	10	1	7408268	902	-16.78	1.28	12	0.03	-726.00	9528.00	19180	20230215	-36.50	10700	20230926	13.83	13380	-8.97	20240110	11300	7.79	20240201	17740	-31.34	20230302	10700	13.83	20230926	0.92	N	290090	500	37 억	14045	N	N	N	N
54	20240221	120954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12180	-10	5	-0.08	21849030	1799	87.12	12290	12290	12100	15840	8540	12190	12145.10	0.19	-167	12423	12306	12173	12056	11923	12240	11990	37	3650	500	8770	10	1	7408268	902	-16.78	1.28	12	0.02	-726.00	9528.00	19180	20230215	-36.50	10700	20230926	13.83	13380	-8.97	20240110	11300	7.79	20240201	17740	-31.34	20230302	10700	13.83	20230926	0.92	N	290090	500	37 억	14045	N	N	N	N
55	20240221	110959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12190	0	3	0.00	14721320	1210	58.60	12290	12290	12100	15840	8540	12190	12166.38	0.19	-166	12423	12306	12173	12056	11923	12240	11990	37	3650	500	8770	10	1	7408268	903	-16.79	1.28	12	0.02	-726.00	9528.00	19180	20230215	-36.44	10700	20230926	13.93	13380	-8.89	20240110	11300	7.88	20240201	17740	-31.29	20230302	10700	13.93	20230926	0.92	N	290090	500	37 억	14045	N	N	N	N
56	20240221	100950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12240	50	2	0.41	2574900	211	10.22	12290	12290	12190	15840	8540	12190	12203.32	0.19	-81	12423	12306	12173	12056	11923	12240	11990	37	3650	500	8770	10	1	7408268	907	-16.86	1.28	12	0.00	-726.00	9528.00	19180	20230215	-36.18	10700	20230926	14.39	13380	-8.52	20240110	11300	8.32	20240201	17740	-31.00	20230302	10700	14.39	20230926	0.92	N	290090	500	37 억	14045	N	N	N	N
57	20240221	090951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12190	0	3	0.00	341960	28	1.36	12290	12290	12190	15840	8540	12190	12212.86	0.19	-22	12423	12306	12173	12056	11923	12240	11990	37	3650	500	8770	10	1	7408268	903	-16.79	1.28	12	0.00	-726.00	9528.00	19180	20230215	-36.44	10700	20230926	13.93	13380	-8.89	20240110	11300	7.88	20240201	17740	-31.29	20230302	10700	13.93	20230926	0.92	N	290090	500	37 억	14045	N	N	N	N
58	20240220	160945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12190	30	2	0.25	25167730	2065	62.77	12200	12290	12040	15800	8520	12160	12187.76	0.19	-76	12346	12252	12186	12092	12026	12220	12060	37	3640	500	8750	10	1	7408268	903	-16.79	1.28	12	0.03	-726.00	9528.00	19180	20230215	-36.44	10700	20230926	13.93	13380	-8.89	20240110	11300	7.88	20240201	17740	-31.29	20230302	10700	13.93	20230926	0.93	N	290090	500	37 억	14121	N	N	N	N
59	20240220	150944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12190	30	2	0.25	23818740	1954	59.39	12200	12290	12040	15800	8520	12160	12189.73	0.19	-76	12346	12252	12186	12092	12026	12220	12060	37	3640	500	8750	10	1	7408268	903	-16.79	1.28	12	0.03	-726.00	9528.00	19180	20230215	-36.44	10700	20230926	13.93	13380	-8.89	20240110	11300	7.88	20240201	17740	-31.29	20230302	10700	13.93	20230926	0.93	N	290090	500	37 억	14121	N	N	N	N
60	20240220	140942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12210	50	2	0.41	21798180	1788	54.35	12200	12290	12040	15800	8520	12160	12191.38	0.19	-50	12346	12252	12186	12092	12026	12220	12060	37	3640	500	8750	10	1	7408268	905	-16.82	1.28	12	0.02	-726.00	9528.00	19180	20230215	-36.34	10700	20230926	14.11	13380	-8.74	20240110	11300	8.05	20240201	17740	-31.17	20230302	10700	14.11	20230926	0.93	N	290090	500	37 억	14121	N	N	N	N
61	20240220	130946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12150	-10	5	-0.08	21323980	1749	53.16	12200	12290	12040	15800	8520	12160	12192.10	0.19	-43	12346	12252	12186	12092	12026	12220	12060	37	3640	500	8750	10	1	7408268	900	-16.74	1.28	12	0.02	-726.00	9528.00	19180	20230215	-36.65	10700	20230926	13.55	13380	-9.19	20240110	11300	7.52	20240201	17740	-31.51	20230302	10700	13.55	20230926	0.93	N	290090	500	37 억	14121	N	N	N	N
62	20240220	120937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12210	50	2	0.41	18013760	1477	44.89	12200	12290	12040	15800	8520	12160	12196.18	0.19	-102	12346	12252	12186	12092	12026	12220	12060	37	3640	500	8750	10	1	7408268	905	-16.82	1.28	12	0.02	-726.00	9528.00	19180	20230215	-36.34	10700	20230926	14.11	13380	-8.74	20240110	11300	8.05	20240201	17740	-31.17	20230302	10700	14.11	20230926	0.93	N	290090	500	37 억	14121	N	N	N	N
63	20240220	110940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12150	-10	5	-0.08	12514800	1029	31.28	12200	12200	12040	15800	8520	12160	12162.10	0.19	-18	12346	12252	12186	12092	12026	12220	12060	37	3640	500	8750	10	1	7408268	900	-16.74	1.28	12	0.01	-726.00	9528.00	19180	20230215	-36.65	10700	20230926	13.55	13380	-9.19	20240110	11300	7.52	20240201	17740	-31.51	20230302	10700	13.55	20230926	0.93	N	290090	500	37 억	14121	N	N	N	N
64	20240220	100932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12190	30	2	0.25	8972960	738	22.43	12200	12200	12040	15800	8520	12160	12158.48	0.19	-17	12346	12252	12186	12092	12026	12220	12060	37	3640	500	8750	10	1	7408268	903	-16.79	1.28	12	0.01	-726.00	9528.00	19180	20230215	-36.44	10700	20230926	13.93	13380	-8.89	20240110	11300	7.88	20240201	17740	-31.29	20230302	10700	13.93	20230926	0.93	N	290090	500	37 억	14121	N	N	N	N
65	20240220	090951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12190	30	2	0.25	73190	6	0.18	12200	12200	12190	15800	8520	12160	12198.33	0.19	-1	12346	12252	12186	12092	12026	12220	12060	37	3640	500	8750	10	1	7408268	903	-16.79	1.28	12	0.00	-726.00	9528.00	19180	20230215	-36.44	10700	20230926	13.93	13380	-8.89	20240110	11300	7.88	20240201	17740	-31.29	20230302	10700	13.93	20230926	0.93	N	290090	500	37 억	14121	N	N	N	N
66	20240219	160945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12160	-80	5	-0.65	40014240	3290	68.90	12270	12280	12120	15910	8570	12240	12162.38	0.19	-38	12533	12386	12303	12156	12073	12345	12115	37	3670	500	8810	10	1	7408268	901	-16.75	1.28	12	0.04	-726.00	9528.00	19180	20230215	-36.60	10700	20230926	13.64	13380	-9.12	20240110	11300	7.61	20240201	17740	-31.45	20230302	10700	13.64	20230926	0.96	N	290090	500	37 억	14159	N	N	N	N
67	20240219	150950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12170	-70	5	-0.57	32012360	2632	55.12	12270	12280	12120	15910	8570	12240	12162.75	0.19	-41	12533	12386	12303	12156	12073	12345	12115	37	3670	500	8810	10	1	7408268	902	-16.76	1.28	12	0.04	-726.00	9528.00	19180	20230215	-36.55	10700	20230926	13.74	13380	-9.04	20240110	11300	7.70	20240201	17740	-31.40	20230302	10700	13.74	20230926	0.96	N	290090	500	37 억	14159	N	N	N	N
68	20240219	140949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12190	-50	5	-0.41	23955840	1971	41.28	12270	12270	12120	15910	8570	12240	12154.16	0.19	-64	12533	12386	12303	12156	12073	12345	12115	37	3670	500	8810	10	1	7408268	903	-16.79	1.28	12	0.03	-726.00	9528.00	19180	20230215	-36.44	10700	20230926	13.93	13380	-8.89	20240110	11300	7.88	20240201	17740	-31.29	20230302	10700	13.93	20230926	0.96	N	290090	500	37 억	14159	N	N	N	N
69	20240219	130947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12200	-40	5	-0.33	22955710	1889	39.56	12270	12270	12120	15910	8570	12240	12152.31	0.19	-62	12533	12386	12303	12156	12073	12345	12115	37	3670	500	8810	10	1	7408268	904	-16.80	1.28	12	0.03	-726.00	9528.00	19180	20230215	-36.39	10700	20230926	14.02	13380	-8.82	20240110	11300	7.96	20240201	17740	-31.23	20230302	10700	14.02	20230926	0.96	N	290090	500	37 억	14159	N	N	N	N
70	20240219	120945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12150	-90	5	-0.74	14648330	1205	25.24	12270	12270	12120	15910	8570	12240	12156.29	0.19	-58	12533	12386	12303	12156	12073	12345	12115	37	3670	500	8810	10	1	7408268	900	-16.74	1.28	12	0.02	-726.00	9528.00	19180	20230215	-36.65	10700	20230926	13.55	13380	-9.19	20240110	11300	7.52	20240201	17740	-31.51	20230302	10700	13.55	20230926	0.96	N	290090	500	37 억	14159	N	N	N	N
71	20240219	110943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12200	-40	5	-0.33	13421170	1104	23.12	12270	12270	12120	15910	8570	12240	12156.86	0.19	-58	12533	12386	12303	12156	12073	12345	12115	37	3670	500	8810	10	1	7408268	904	-16.80	1.28	12	0.01	-726.00	9528.00	19180	20230215	-36.39	10700	20230926	14.02	13380	-8.82	20240110	11300	7.96	20240201	17740	-31.23	20230302	10700	14.02	20230926	0.96	N	290090	500	37 억	14159	N	N	N	N
72	20240219	100938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12170	-70	5	-0.57	3467980	285	5.97	12270	12270	12130	15910	8570	12240	12168.35	0.19	-42	12533	12386	12303	12156	12073	12345	12115	37	3670	500	8810	10	1	7408268	902	-16.76	1.28	12	0.00	-726.00	9528.00	19180	20230215	-36.55	10700	20230926	13.74	13380	-9.04	20240110	11300	7.70	20240201	17740	-31.40	20230302	10700	13.74	20230926	0.96	N	290090	500	37 억	14159	N	N	N	N
73	20240219	090940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12150	-90	5	-0.74	1143210	94	1.97	12270	12270	12130	15910	8570	12240	12161.81	0.19	42	12533	12386	12303	12156	12073	12345	12115	37	3670	500	8810	10	1	7408268	900	-16.74	1.28	12	0.00	-726.00	9528.00	19180	20230215	-36.65	10700	20230926	13.55	13380	-9.19	20240110	11300	7.52	20240201	17740	-31.51	20230302	10700	13.55	20230926	0.96	N	290090	500	37 억	14159	N	N	N	N
74	20240216	160932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12240	-160	5	-1.29	58562990	4775	275.22	12450	12450	12220	16120	8680	12400	12264.59	0.20	-508	12606	12502	12396	12292	12186	12555	12345	37	3720	500	8920	10	1	7408268	907	-16.86	1.28	12	0.06	-726.00	9528.00	19450	20230210	-37.07	10700	20230926	14.39	13380	-8.52	20240110	11300	8.32	20240201	18080	-32.30	20230216	10700	14.39	20230926	0.97	N	290090	500	37 억	14667	N	N	N	N
75	20240216	150940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12280	-120	5	-0.97	55906840	4558	262.71	12450	12450	12220	16120	8680	12400	12265.65	0.20	-506	12606	12502	12396	12292	12186	12555	12345	37	3720	500	8920	10	1	7408268	910	-16.91	1.29	12	0.06	-726.00	9528.00	19450	20230210	-36.86	10700	20230926	14.77	13380	-8.22	20240110	11300	8.67	20240201	18080	-32.08	20230216	10700	14.77	20230926	0.97	N	290090	500	37 억	14667	N	N	N	N
76	20240216	140944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12250	-150	5	-1.21	37468180	3053	175.97	12450	12450	12220	16120	8680	12400	12272.58	0.20	-504	12606	12502	12396	12292	12186	12555	12345	37	3720	500	8920	10	1	7408268	908	-16.87	1.29	12	0.04	-726.00	9528.00	19450	20230210	-37.02	10700	20230926	14.49	13380	-8.45	20240110	11300	8.41	20240201	18080	-32.25	20230216	10700	14.49	20230926	0.97	N	290090	500	37 억	14667	N	N	N	N
77	20240216	130938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12290	-110	5	-0.89	26436860	2153	124.09	12450	12450	12220	16120	8680	12400	12279.08	0.20	-504	12606	12502	12396	12292	12186	12555	12345	37	3720	500	8920	10	1	7408268	910	-16.93	1.29	12	0.03	-726.00	9528.00	19450	20230210	-36.81	10700	20230926	14.86	13380	-8.15	20240110	11300	8.76	20240201	18080	-32.02	20230216	10700	14.86	20230926	0.97	N	290090	500	37 억	14667	N	N	N	N
78	20240216	120941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12290	-110	5	-0.89	26227920	2136	123.11	12450	12450	12220	16120	8680	12400	12278.99	0.20	-504	12606	12502	12396	12292	12186	12555	12345	37	3720	500	8920	10	1	7408268	910	-16.93	1.29	12	0.03	-726.00	9528.00	19450	20230210	-36.81	10700	20230926	14.86	13380	-8.15	20240110	11300	8.76	20240201	18080	-32.02	20230216	10700	14.86	20230926	0.97	N	290090	500	37 억	14667	N	N	N	N
79	20240216	110947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12230	-170	5	-1.37	23335980	1900	109.51	12450	12450	12220	16120	8680	12400	12282.09	0.20	-504	12606	12502	12396	12292	12186	12555	12345	37	3720	500	8920	10	1	7408268	906	-16.85	1.28	12	0.03	-726.00	9528.00	19450	20230210	-37.12	10700	20230926	14.30	13380	-8.59	20240110	11300	8.23	20240201	18080	-32.36	20230216	10700	14.30	20230926	0.97	N	290090	500	37 억	14667	N	N	N	N
80	20240216	100941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12310	-90	5	-0.73	10762270	874	50.37	12450	12450	12250	16120	8680	12400	12313.81	0.20	-572	12606	12502	12396	12292	12186	12555	12345	37	3720	500	8920	10	1	7408268	912	-16.96	1.29	12	0.01	-726.00	9528.00	19450	20230210	-36.71	10700	20230926	15.05	13380	-8.00	20240110	11300	8.94	20240201	18080	-31.91	20230216	10700	15.05	20230926	0.97	N	290090	500	37 억	14667	N	N	N	N
81	20240216	090934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	0	3	0.00	173750	14	0.81	12450	12450	12400	16120	8680	12400	12410.71	0.20	-11	12606	12502	12396	12292	12186	12555	12345	37	3720	500	8920	10	1	7408268	919	-17.08	1.30	12	0.00	-726.00	9528.00	19450	20230210	-36.25	10700	20230926	15.89	13380	-7.32	20240110	11300	9.73	20240201	18080	-31.42	20230216	10700	15.89	20230926	0.97	N	290090	500	37 억	14667	N	N	N	N
82	20240215	160932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	80	2	0.65	21388940	1733	105.54	12290	12500	12290	16010	8630	12320	12342.15	0.20	-72	12673	12496	12303	12126	11933	12585	12215	37	3690	500	8870	10	1	7408268	919	-17.08	1.30	12	0.02	-726.00	9528.00	20150	20230209	-38.46	10700	20230926	15.89	13380	-7.32	20240110	11300	9.73	20240201	19180	-35.35	20230215	10700	15.89	20230926	0.94	N	290090	500	37 억	14739	N	N	N	N
83	20240215	150938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12350	30	2	0.24	15980530	1294	78.81	12290	12500	12290	16010	8630	12320	12349.71	0.20	-46	12673	12496	12303	12126	11933	12585	12215	37	3690	500	8870	10	1	7408268	915	-17.01	1.30	12	0.02	-726.00	9528.00	20150	20230209	-38.71	10700	20230926	15.42	13380	-7.70	20240110	11300	9.29	20240201	19180	-35.61	20230215	10700	15.42	20230926	0.94	N	290090	500	37 억	14739	N	N	N	N
84	20240215	140932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12330	10	2	0.08	13810610	1118	68.09	12290	12500	12290	16010	8630	12320	12352.96	0.20	-6	12673	12496	12303	12126	11933	12585	12215	37	3690	500	8870	10	1	7408268	913	-16.98	1.29	12	0.02	-726.00	9528.00	20150	20230209	-38.81	10700	20230926	15.23	13380	-7.85	20240110	11300	9.12	20240201	19180	-35.71	20230215	10700	15.23	20230926	0.94	N	290090	500	37 억	14739	N	N	N	N
85	20240215	130907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12380	60	2	0.49	11142030	902	54.93	12290	12500	12290	16010	8630	12320	12352.58	0.20	44	12673	12496	12303	12126	11933	12585	12215	37	3690	500	8870	10	1	7408268	917	-17.05	1.30	12	0.01	-726.00	9528.00	20150	20230209	-38.56	10700	20230926	15.70	13380	-7.47	20240110	11300	9.56	20240201	19180	-35.45	20230215	10700	15.70	20230926	0.94	N	290090	500	37 억	14739	N	N	N	N
86	20240215	120932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12320	0	3	0.00	9307660	753	45.86	12290	12500	12290	16010	8630	12320	12360.77	0.20	48	12673	12496	12303	12126	11933	12585	12215	37	3690	500	8870	10	1	7408268	913	-16.97	1.29	12	0.01	-726.00	9528.00	20150	20230209	-38.86	10700	20230926	15.14	13380	-7.92	20240110	11300	9.03	20240201	19180	-35.77	20230215	10700	15.14	20230926	0.94	N	290090	500	37 억	14739	N	N	N	N
87	20240215	110925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12330	10	2	0.08	7791150	630	38.37	12290	12500	12290	16010	8630	12320	12366.90	0.20	51	12673	12496	12303	12126	11933	12585	12215	37	3690	500	8870	10	1	7408268	913	-16.98	1.29	12	0.01	-726.00	9528.00	20150	20230209	-38.81	10700	20230926	15.23	13380	-7.85	20240110	11300	9.12	20240201	19180	-35.71	20230215	10700	15.23	20230926	0.94	N	290090	500	37 억	14739	N	N	N	N
88	20240215	100925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12410	90	2	0.73	6284670	508	30.94	12290	12500	12290	16010	8630	12320	12371.40	0.20	55	12673	12496	12303	12126	11933	12585	12215	37	3690	500	8870	10	1	7408268	919	-17.09	1.30	12	0.01	-726.00	9528.00	20150	20230209	-38.41	10700	20230926	15.98	13380	-7.25	20240110	11300	9.82	20240201	19180	-35.30	20230215	10700	15.98	20230926	0.94	N	290090	500	37 억	14739	N	N	N	N
89	20240215	090928	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12300	-20	5	-0.16	1501260	122	7.43	12290	12350	12290	16010	8630	12320	12305.41	0.20	57	12673	12496	12303	12126	11933	12585	12215	37	3690	500	8870	10	1	7408268	911	-16.94	1.29	12	0.00	-726.00	9528.00	20150	20230209	-38.96	10700	20230926	14.95	13380	-8.07	20240110	11300	8.85	20240201	19180	-35.87	20230215	10700	14.95	20230926	0.94	N	290090	500	37 억	14739	N	N	N	N
90	20240214	160921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12320	0	3	0.00	20206320	1642	13.30	12300	12480	12110	16010	8630	12320	12305.92	0.20	-165	13233	12776	12293	11836	11353	12535	11595	37	3690	500	8870	10	1	7408268	913	-16.97	1.29	12	0.02	-726.00	9528.00	20150	20230209	-38.86	10700	20230926	15.14	13380	-7.92	20240110	11300	9.03	20240201	19180	-35.77	20230215	10700	15.14	20230926	1.00	N	290090	500	37 억	14900	N	N	N	N
91	20240214	150923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	80	2	0.65	18776090	1526	12.36	12300	12480	12110	16010	8630	12320	12304.12	0.20	-86	13233	12776	12293	11836	11353	12535	11595	37	3690	500	8870	10	1	7408268	919	-17.08	1.30	12	0.02	-726.00	9528.00	20150	20230209	-38.46	10700	20230926	15.89	13380	-7.32	20240110	11300	9.73	20240201	19180	-35.35	20230215	10700	15.89	20230926	1.00	N	290090	500	37 억	14900	N	N	N	N
92	20240214	140919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12450	130	2	1.06	12222100	997	8.08	12300	12480	12110	16010	8630	12320	12258.88	0.20	-164	13233	12776	12293	11836	11353	12535	11595	37	3690	500	8870	10	1	7408268	922	-17.15	1.31	12	0.01	-726.00	9528.00	20150	20230209	-38.21	10700	20230926	16.36	13380	-6.95	20240110	11300	10.18	20240201	19180	-35.09	20230215	10700	16.36	20230926	1.00	N	290090	500	37 억	14900	N	N	N	N
93	20240214	130922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12310	-10	5	-0.08	9215590	755	6.12	12300	12400	12110	16010	8630	12320	12206.08	0.20	-81	13233	12776	12293	11836	11353	12535	11595	37	3690	500	8870	10	1	7408268	912	-16.96	1.29	12	0.01	-726.00	9528.00	20150	20230209	-38.91	10700	20230926	15.05	13380	-8.00	20240110	11300	8.94	20240201	19180	-35.82	20230215	10700	15.05	20230926	1.00	N	290090	500	37 억	14900	N	N	N	N
94	20240214	120914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12260	-60	5	-0.49	8375470	687	5.57	12300	12300	12110	16010	8630	12320	12191.37	0.20	-55	13233	12776	12293	11836	11353	12535	11595	37	3690	500	8870	10	1	7408268	908	-16.89	1.29	12	0.01	-726.00	9528.00	20150	20230209	-39.16	10700	20230926	14.58	13380	-8.37	20240110	11300	8.50	20240201	19180	-36.08	20230215	10700	14.58	20230926	1.00	N	290090	500	37 억	14900	N	N	N	N
95	20240214	110920	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12200	-120	5	-0.97	7140620	586	4.75	12300	12300	12110	16010	8630	12320	12185.36	0.20	-42	13233	12776	12293	11836	11353	12535	11595	37	3690	500	8870	10	1	7408268	904	-16.80	1.28	12	0.01	-726.00	9528.00	20150	20230209	-39.45	10700	20230926	14.02	13380	-8.82	20240110	11300	7.96	20240201	19180	-36.39	20230215	10700	14.02	20230926	1.00	N	290090	500	37 억	14900	N	N	N	N
96	20240214	090912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12260	-60	5	-0.49	585840	48	0.39	12300	12300	12150	16010	8630	12320	12205.00	0.20	-40	13233	12776	12293	11836	11353	12535	11595	37	3690	500	8870	10	1	7408268	908	-16.89	1.29	12	0.00	-726.00	9528.00	20150	20230209	-39.16	10700	20230926	14.58	13380	-8.37	20240110	11300	8.50	20240201	19180	-36.08	20230215	10700	14.58	20230926	1.00	N	290090	500	37 억	14900	N	N	N	N
97	20240213	160910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12320	-270	5	-2.14	151730820	12345	59.04	12590	12750	11810	16360	8820	12590	12290.87	0.20	68	13236	12912	12656	12332	12076	12785	12205	37	3770	500	9060	10	1	7408268	913	-16.97	1.29	12	0.17	-726.00	9528.00	20150	20230209	-38.86	10700	20230926	15.14	13380	-7.92	20240110	11300	9.03	20240201	19180	-35.77	20230215	10700	15.14	20230926	1.00	N	290090	500	37 억	14757	N	N	N	N
98	20240213	150908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	-190	5	-1.51	148318180	12068	57.71	12590	12750	11810	16360	8820	12590	12290.20	0.20	57	13236	12912	12656	12332	12076	12785	12205	37	3770	500	9060	10	1	7408268	919	-17.08	1.30	12	0.16	-726.00	9528.00	20150	20230209	-38.46	10700	20230926	15.89	13380	-7.32	20240110	11300	9.73	20240201	19180	-35.35	20230215	10700	15.89	20230926	1.00	N	290090	500	37 억	14757	N	N	N	N
99	20240213	140918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12310	-280	5	-2.22	131695600	10719	51.26	12590	12750	11810	16360	8820	12590	12286.18	0.20	76	13236	12912	12656	12332	12076	12785	12205	37	3770	500	9060	10	1	7408268	912	-16.96	1.29	12	0.14	-726.00	9528.00	20150	20230209	-38.91	10700	20230926	15.05	13380	-8.00	20240110	11300	8.94	20240201	19180	-35.82	20230215	10700	15.05	20230926	1.00	N	290090	500	37 억	14757	N	N	N	N
100	20240213	130905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12320	-270	5	-2.14	130364710	10611	50.75	12590	12750	11810	16360	8820	12590	12285.81	0.20	39	13236	12912	12656	12332	12076	12785	12205	37	3770	500	9060	10	1	7408268	913	-16.97	1.29	12	0.14	-726.00	9528.00	20150	20230209	-38.86	10700	20230926	15.14	13380	-7.92	20240110	11300	9.03	20240201	19180	-35.77	20230215	10700	15.14	20230926	1.00	N	290090	500	37 억	14757	N	N	N	N
101	20240213	120916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12330	-260	5	-2.07	119502380	9729	46.53	12590	12750	11810	16360	8820	12590	12283.11	0.20	29	13236	12912	12656	12332	12076	12785	12205	37	3770	500	9060	10	1	7408268	913	-16.98	1.29	12	0.13	-726.00	9528.00	20150	20230209	-38.81	10700	20230926	15.23	13380	-7.85	20240110	11300	9.12	20240201	19180	-35.71	20230215	10700	15.23	20230926	1.00	N	290090	500	37 억	14757	N	N	N	N
102	20240213	110938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12330	-260	5	-2.07	97764940	7969	38.11	12590	12750	11810	16360	8820	12590	12268.16	0.20	-189	13236	12912	12656	12332	12076	12785	12205	37	3770	500	9060	10	1	7408268	913	-16.98	1.29	12	0.11	-726.00	9528.00	20150	20230209	-38.81	10700	20230926	15.23	13380	-7.85	20240110	11300	9.12	20240201	19180	-35.71	20230215	10700	15.23	20230926	1.00	N	290090	500	37 억	14757	N	N	N	N
103	20240213	100756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12500	-90	5	-0.71	91448680	7459	35.67	12590	12750	11810	16360	8820	12590	12260.18	0.20	-200	13236	12912	12656	12332	12076	12785	12205	37	3770	500	9060	10	1	7408268	926	-17.22	1.31	12	0.10	-726.00	9528.00	20150	20230209	-37.97	10700	20230926	16.82	13380	-6.58	20240110	11300	10.62	20240201	19180	-34.83	20230215	10700	16.82	20230926	1.00	N	290090	500	37 억	14757	N	N	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History