KissMeData/136540/price/prices-20240201.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160817	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12800	-60	5	-0.47	257618790	20173	134.47	12850	12850	12750	16710	9010	12860	12770.47	5.68	-8357	13033	12946	12843	12756	12653	12990	12800	69	3850	500	9510	10	1	13864162	1775	9.20	0.95	12	0.15	1391.00	13477.00	14740	20230228	-13.16	11220	20230726	14.08	13440	-4.76	20240126	11880	7.74	20240104	14640	-12.57	20230302	11220	14.08	20230726	0.42	N	136540	500	69 억	787730	N	N	5	N	N
3	20240229	150819	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12780	-80	5	-0.62	229553900	17975	119.82	12850	12850	12750	16710	9010	12860	12770.73	5.68	-8443	13033	12946	12843	12756	12653	12990	12800	69	3850	500	9510	10	1	13864162	1772	9.19	0.95	12	0.13	1391.00	13477.00	14740	20230228	-13.30	11220	20230726	13.90	13440	-4.91	20240126	11880	7.58	20240104	14640	-12.70	20230302	11220	13.90	20230726	0.42	N	136540	500	69 억	787730	N	N	7	N	N
4	20240229	140820	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12770	-90	5	-0.70	178089150	13945	92.95	12850	12850	12750	16710	9010	12860	12770.82	5.68	-7452	13033	12946	12843	12756	12653	12990	12800	69	3850	500	9510	10	1	13864162	1770	9.18	0.95	12	0.10	1391.00	13477.00	14740	20230228	-13.36	11220	20230726	13.81	13440	-4.99	20240126	11880	7.49	20240104	14640	-12.77	20230302	11220	13.81	20230726	0.42	N	136540	500	69 억	787730	N	N	7	N	N
5	20240229	130818	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12770	-90	5	-0.70	136325950	10674	71.15	12850	12850	12750	16710	9010	12860	12771.78	5.68	-5275	13033	12946	12843	12756	12653	12990	12800	69	3850	500	9510	10	1	13864162	1770	9.18	0.95	12	0.08	1391.00	13477.00	14740	20230228	-13.36	11220	20230726	13.81	13440	-4.99	20240126	11880	7.49	20240104	14640	-12.77	20230302	11220	13.81	20230726	0.42	N	136540	500	69 억	787730	N	N	7	N	N
6	20240229	120818	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12760	-100	5	-0.78	97849880	7659	51.05	12850	12850	12760	16710	9010	12860	12775.80	5.68	-3454	13033	12946	12843	12756	12653	12990	12800	69	3850	500	9510	10	1	13864162	1769	9.17	0.95	12	0.06	1391.00	13477.00	14740	20230228	-13.43	11220	20230726	13.73	13440	-5.06	20240126	11880	7.41	20240104	14640	-12.84	20230302	11220	13.73	20230726	0.42	N	136540	500	69 억	787730	N	N	7	N	N
7	20240229	110820	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12800	-60	5	-0.47	69121950	5409	36.06	12850	12850	12760	16710	9010	12860	12779.06	5.68	-2215	13033	12946	12843	12756	12653	12990	12800	69	3850	500	9510	10	1	13864162	1775	9.20	0.95	12	0.04	1391.00	13477.00	14740	20230228	-13.16	11220	20230726	14.08	13440	-4.76	20240126	11880	7.74	20240104	14640	-12.57	20230302	11220	14.08	20230726	0.42	N	136540	500	69 억	787730	N	N	7	N	N
8	20240229	100820	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12790	-70	5	-0.54	47611490	3726	24.84	12850	12850	12760	16710	9010	12860	12778.18	5.68	-1022	13033	12946	12843	12756	12653	12990	12800	69	3850	500	9510	10	1	13864162	1773	9.19	0.95	12	0.03	1391.00	13477.00	14740	20230228	-13.23	11220	20230726	13.99	13440	-4.84	20240126	11880	7.66	20240104	14640	-12.64	20230302	11220	13.99	20230726	0.42	N	136540	500	69 억	787730	N	N	7	N	N
9	20240229	090818	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12770	-90	5	-0.70	4286270	335	2.23	12850	12850	12770	16710	9010	12860	12794.84	5.68	-105	13033	12946	12843	12756	12653	12990	12800	69	3850	500	9510	10	1	13864162	1770	9.18	0.95	12	0.00	1391.00	13477.00	14740	20230228	-13.36	11220	20230726	13.81	13440	-4.99	20240126	11880	7.49	20240104	14640	-12.77	20230302	11220	13.81	20230726	0.42	N	136540	500	69 억	787730	N	N	7	N	N
10	20240228	160732	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12860	40	2	0.31	192464180	14993	149.83	12820	12930	12740	16660	8980	12820	12836.94	5.71	-3899	13006	12912	12856	12762	12706	12885	12735	69	3840	500	9480	10	1	13864162	1783	9.25	0.95	12	0.11	1391.00	13477.00	14740	20230228	-12.75	11220	20230726	14.62	13440	-4.32	20240126	11880	8.25	20240104	14740	-12.75	20230228	11220	14.62	20230726	0.42	N	136540	500	69 억	792120	N	N	7	N	N
11	20240228	150731	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12860	40	2	0.31	186937080	14563	145.53	12820	12930	12740	16660	8980	12820	12836.44	5.71	-3871	13006	12912	12856	12762	12706	12885	12735	69	3840	500	9480	10	1	13864162	1783	9.25	0.95	12	0.11	1391.00	13477.00	14740	20230228	-12.75	11220	20230726	14.62	13440	-4.32	20240126	11880	8.25	20240104	14740	-12.75	20230228	11220	14.62	20230726	0.42	N	136540	500	69 억	792120	N	N	12	N	N
12	20240228	140817	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12820	0	3	0.00	152304630	11865	118.57	12820	12930	12740	16660	8980	12820	12836.46	5.71	-3219	13006	12912	12856	12762	12706	12885	12735	69	3840	500	9480	10	1	13864162	1777	9.22	0.95	12	0.09	1391.00	13477.00	14740	20230228	-13.03	11220	20230726	14.26	13440	-4.61	20240126	11880	7.91	20240104	14740	-13.03	20230228	11220	14.26	20230726	0.42	N	136540	500	69 억	792120	N	N	12	N	N
13	20240228	130818	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12840	20	2	0.16	129868240	10116	101.09	12820	12930	12740	16660	8980	12820	12837.90	5.71	-2888	13006	12912	12856	12762	12706	12885	12735	69	3840	500	9480	10	1	13864162	1780	9.23	0.95	12	0.07	1391.00	13477.00	14740	20230228	-12.89	11220	20230726	14.44	13440	-4.46	20240126	11880	8.08	20240104	14740	-12.89	20230228	11220	14.44	20230726	0.42	N	136540	500	69 억	792120	N	N	12	N	N
14	20240228	120821	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12830	10	2	0.08	58442760	4575	45.72	12820	12900	12740	16660	8980	12820	12774.37	5.71	-961	13006	12912	12856	12762	12706	12885	12735	69	3840	500	9480	10	1	13864162	1779	9.22	0.95	12	0.03	1391.00	13477.00	14740	20230228	-12.96	11220	20230726	14.35	13440	-4.54	20240126	11880	8.00	20240104	14740	-12.96	20230228	11220	14.35	20230726	0.42	N	136540	500	69 억	792120	N	N	12	N	N
15	20240228	110750	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12780	-40	5	-0.31	38378530	3004	30.02	12820	12900	12740	16660	8980	12820	12775.81	5.71	-591	13006	12912	12856	12762	12706	12885	12735	69	3840	500	9480	10	1	13864162	1772	9.19	0.95	12	0.02	1391.00	13477.00	14740	20230228	-13.30	11220	20230726	13.90	13440	-4.91	20240126	11880	7.58	20240104	14740	-13.30	20230228	11220	13.90	20230726	0.42	N	136540	500	69 억	792120	N	N	12	N	N
16	20240228	100816	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12830	10	2	0.08	31007720	2428	24.26	12820	12900	12740	16660	8980	12820	12770.89	5.71	-549	13006	12912	12856	12762	12706	12885	12735	69	3840	500	9480	10	1	13864162	1779	9.22	0.95	12	0.02	1391.00	13477.00	14740	20230228	-12.96	11220	20230726	14.35	13440	-4.54	20240126	11880	8.00	20240104	14740	-12.96	20230228	11220	14.35	20230726	0.42	N	136540	500	69 억	792120	N	N	12	N	N
17	20240228	090820	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12810	-10	5	-0.08	1972230	154	1.54	12820	12900	12790	16660	8980	12820	12806.69	5.71	-126	13006	12912	12856	12762	12706	12885	12735	69	3840	500	9480	10	1	13864162	1776	9.21	0.95	12	0.00	1391.00	13477.00	14740	20230228	-13.09	11220	20230726	14.17	13440	-4.69	20240126	11880	7.83	20240104	14740	-13.09	20230228	11220	14.17	20230726	0.42	N	136540	500	69 억	792120	N	N	12	N	N
18	20240227	160818	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12820	-70	5	-0.54	128344440	10007	43.11	12890	12950	12800	16750	9030	12890	12825.47	5.73	-2479	13050	12970	12890	12810	12730	12930	12770	69	3860	500	9530	10	1	13864162	1777	9.22	0.95	12	0.07	1391.00	13477.00	14740	20230228	-13.03	11220	20230726	14.26	13440	-4.61	20240126	11880	7.91	20240104	14740	-13.03	20230228	11220	14.26	20230726	0.42	N	136540	500	69 억	794608	N	N	12	N	N
19	20240227	150820	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12800	-90	5	-0.70	103773510	8088	34.85	12890	12950	12800	16750	9030	12890	12830.55	5.73	-1516	13050	12970	12890	12810	12730	12930	12770	69	3860	500	9530	10	1	13864162	1775	9.20	0.95	12	0.06	1391.00	13477.00	14740	20230228	-13.16	11220	20230726	14.08	13440	-4.76	20240126	11880	7.74	20240104	14740	-13.16	20230228	11220	14.08	20230726	0.42	N	136540	500	69 억	794608	N	N	12	N	N
20	20240227	140815	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12850	-40	5	-0.31	87604840	6825	29.40	12890	12950	12800	16750	9030	12890	12835.87	5.73	-1074	13050	12970	12890	12810	12730	12930	12770	69	3860	500	9530	10	1	13864162	1782	9.24	0.95	12	0.05	1391.00	13477.00	14740	20230228	-12.82	11220	20230726	14.53	13440	-4.39	20240126	11880	8.16	20240104	14740	-12.82	20230228	11220	14.53	20230726	0.42	N	136540	500	69 억	794608	N	N	12	N	N
21	20240227	130737	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12850	-40	5	-0.31	86294900	6723	28.96	12890	12950	12800	16750	9030	12890	12835.77	5.73	-1038	13050	12970	12890	12810	12730	12930	12770	69	3860	500	9530	10	1	13864162	1782	9.24	0.95	12	0.05	1391.00	13477.00	14740	20230228	-12.82	11220	20230726	14.53	13440	-4.39	20240126	11880	8.16	20240104	14740	-12.82	20230228	11220	14.53	20230726	0.42	N	136540	500	69 억	794608	N	N	12	N	N
22	20240227	120820	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12890	0	3	0.00	47171220	3670	15.81	12890	12950	12810	16750	9030	12890	12853.19	5.73	-1268	13050	12970	12890	12810	12730	12930	12770	69	3860	500	9530	10	1	13864162	1787	9.27	0.96	12	0.03	1391.00	13477.00	14740	20230228	-12.55	11220	20230726	14.88	13440	-4.09	20240126	11880	8.50	20240104	14740	-12.55	20230228	11220	14.88	20230726	0.42	N	136540	500	69 억	794608	N	N	12	N	N
23	20240227	110818	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12880	-10	5	-0.08	38821620	3021	13.02	12890	12950	12810	16750	9030	12890	12850.59	5.73	-907	13050	12970	12890	12810	12730	12930	12770	69	3860	500	9530	10	1	13864162	1786	9.26	0.96	12	0.02	1391.00	13477.00	14740	20230228	-12.62	11220	20230726	14.80	13440	-4.17	20240126	11880	8.42	20240104	14740	-12.62	20230228	11220	14.80	20230726	0.42	N	136540	500	69 억	794608	N	N	12	N	N
24	20240227	100814	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12870	-20	5	-0.16	35143310	2735	11.78	12890	12950	12810	16750	9030	12890	12849.47	5.73	-776	13050	12970	12890	12810	12730	12930	12770	69	3860	500	9530	10	1	13864162	1784	9.25	0.95	12	0.02	1391.00	13477.00	14740	20230228	-12.69	11220	20230726	14.71	13440	-4.24	20240126	11880	8.33	20240104	14740	-12.69	20230228	11220	14.71	20230726	0.42	N	136540	500	69 억	794608	N	N	12	N	N
25	20240227	090817	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12880	-10	5	-0.08	4940390	383	1.65	12890	12950	12880	16750	9030	12890	12899.19	5.73	-281	13050	12970	12890	12810	12730	12930	12770	69	3860	500	9530	10	1	13864162	1786	9.26	0.96	12	0.00	1391.00	13477.00	14740	20230228	-12.62	11220	20230726	14.80	13440	-4.17	20240126	11880	8.42	20240104	14740	-12.62	20230228	11220	14.80	20230726	0.42	N	136540	500	69 억	794608	N	N	12	N	N
26	20240226	160816	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12890	-40	5	-0.31	296774590	23150	285.20	12930	12970	12810	16800	9060	12930	12819.59	5.70	2096	13183	13056	12963	12836	12743	13010	12790	69	3870	500	9560	10	1	13864162	1787	9.27	0.96	12	0.17	1391.00	13477.00	14740	20230228	-12.55	11220	20230726	14.88	13440	-4.09	20240126	11880	8.50	20240104	14740	-12.55	20230228	11220	14.88	20230726	0.42	N	136540	500	69 억	790714	N	N	12	N	N
27	20240226	150809	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12820	-110	5	-0.85	290640400	22673	279.33	12930	12970	12810	16800	9060	12930	12818.79	5.70	2070	13183	13056	12963	12836	12743	13010	12790	69	3870	500	9560	10	1	13864162	1777	9.22	0.95	12	0.16	1391.00	13477.00	14740	20230228	-13.03	11220	20230726	14.26	13440	-4.61	20240126	11880	7.91	20240104	14740	-13.03	20230228	11220	14.26	20230726	0.42	N	136540	500	69 억	790714	N	N	39	N	N
28	20240226	140812	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12840	-90	5	-0.70	256744410	20029	246.75	12930	12970	12810	16800	9060	12930	12818.63	5.70	707	13183	13056	12963	12836	12743	13010	12790	69	3870	500	9560	10	1	13864162	1780	9.23	0.95	12	0.14	1391.00	13477.00	14740	20230228	-12.89	11220	20230726	14.44	13440	-4.46	20240126	11880	8.08	20240104	14740	-12.89	20230228	11220	14.44	20230726	0.42	N	136540	500	69 억	790714	N	N	39	N	N
29	20240226	130807	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12840	-90	5	-0.70	240094470	18731	230.76	12930	12970	12810	16800	9060	12930	12818.03	5.70	168	13183	13056	12963	12836	12743	13010	12790	69	3870	500	9560	10	1	13864162	1780	9.23	0.95	12	0.14	1391.00	13477.00	14740	20230228	-12.89	11220	20230726	14.44	13440	-4.46	20240126	11880	8.08	20240104	14740	-12.89	20230228	11220	14.44	20230726	0.42	N	136540	500	69 억	790714	N	N	39	N	N
30	20240226	120806	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12830	-100	5	-0.77	233562210	18222	224.49	12930	12970	12810	16800	9060	12930	12817.59	5.70	281	13183	13056	12963	12836	12743	13010	12790	69	3870	500	9560	10	1	13864162	1779	9.22	0.95	12	0.13	1391.00	13477.00	14740	20230228	-12.96	11220	20230726	14.35	13440	-4.54	20240126	11880	8.00	20240104	14740	-12.96	20230228	11220	14.35	20230726	0.42	N	136540	500	69 억	790714	N	N	39	N	N
31	20240226	110806	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12840	-90	5	-0.70	225557070	17598	216.80	12930	12970	12810	16800	9060	12930	12817.20	5.70	337	13183	13056	12963	12836	12743	13010	12790	69	3870	500	9560	10	1	13864162	1780	9.23	0.95	12	0.13	1391.00	13477.00	14740	20230228	-12.89	11220	20230726	14.44	13440	-4.46	20240126	11880	8.08	20240104	14740	-12.89	20230228	11220	14.44	20230726	0.42	N	136540	500	69 억	790714	N	N	39	N	N
32	20240226	100803	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12830	-100	5	-0.77	144767640	11292	139.12	12930	12970	12810	16800	9060	12930	12820.37	5.70	-194	13183	13056	12963	12836	12743	13010	12790	69	3870	500	9560	10	1	13864162	1779	9.22	0.95	12	0.08	1391.00	13477.00	14740	20230228	-12.96	11220	20230726	14.35	13440	-4.54	20240126	11880	8.00	20240104	14740	-12.96	20230228	11220	14.35	20230726	0.42	N	136540	500	69 억	790714	N	N	39	N	N
33	20240226	090803	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12890	-40	5	-0.31	4621280	358	4.41	12930	12970	12860	16800	9060	12930	12908.60	5.70	-159	13183	13056	12963	12836	12743	13010	12790	69	3870	500	9560	10	1	13864162	1787	9.27	0.96	12	0.00	1391.00	13477.00	14740	20230228	-12.55	11220	20230726	14.88	13440	-4.09	20240126	11880	8.50	20240104	14740	-12.55	20230228	11220	14.88	20230726	0.42	N	136540	500	69 억	790714	N	N	39	N	N
34	20240223	160804	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12930	-70	5	-0.54	103902120	8026	72.02	13010	13090	12870	16900	9100	13000	12945.71	5.70	-427	13140	13070	12950	12880	12760	13095	12905	69	3900	500	9620	10	1	13864162	1793	9.30	0.96	12	0.06	1391.00	13477.00	14740	20230228	-12.28	11220	20230726	15.24	13440	-3.79	20240126	11880	8.84	20240104	14740	-12.28	20230228	11220	15.24	20230726	0.43	N	136540	500	69 억	790911	N	N	39	N	N
35	20240223	150759	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12950	-50	5	-0.38	100139290	7735	69.41	13010	13090	12870	16900	9100	13000	12946.26	5.70	-424	13140	13070	12950	12880	12760	13095	12905	69	3900	500	9620	10	1	13864162	1795	9.31	0.96	12	0.06	1391.00	13477.00	14740	20230228	-12.14	11220	20230726	15.42	13440	-3.65	20240126	11880	9.01	20240104	14740	-12.14	20230228	11220	15.42	20230726	0.43	N	136540	500	69 억	790911	N	N	145	N	N
36	20240223	140800	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12980	-20	5	-0.15	84458200	6521	58.52	13010	13090	12870	16900	9100	13000	12951.73	5.70	-410	13140	13070	12950	12880	12760	13095	12905	69	3900	500	9620	10	1	13864162	1800	9.33	0.96	12	0.05	1391.00	13477.00	14740	20230228	-11.94	11220	20230726	15.69	13440	-3.42	20240126	11880	9.26	20240104	14740	-11.94	20230228	11220	15.69	20230726	0.43	N	136540	500	69 억	790911	N	N	145	N	N
37	20240223	130757	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12970	-30	5	-0.23	68556970	5295	47.51	13010	13090	12870	16900	9100	13000	12947.49	5.70	-352	13140	13070	12950	12880	12760	13095	12905	69	3900	500	9620	10	1	13864162	1798	9.32	0.96	12	0.04	1391.00	13477.00	14740	20230228	-12.01	11220	20230726	15.60	13440	-3.50	20240126	11880	9.18	20240104	14740	-12.01	20230228	11220	15.60	20230726	0.43	N	136540	500	69 억	790911	N	N	145	N	N
38	20240223	120759	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12970	-30	5	-0.23	61603740	4759	42.70	13010	13090	12870	16900	9100	13000	12944.68	5.70	-288	13140	13070	12950	12880	12760	13095	12905	69	3900	500	9620	10	1	13864162	1798	9.32	0.96	12	0.03	1391.00	13477.00	14740	20230228	-12.01	11220	20230726	15.60	13440	-3.50	20240126	11880	9.18	20240104	14740	-12.01	20230228	11220	15.60	20230726	0.43	N	136540	500	69 억	790911	N	N	145	N	N
39	20240223	110752	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12910	-90	5	-0.69	38811180	2995	26.88	13010	13090	12870	16900	9100	13000	12958.66	5.70	-205	13140	13070	12950	12880	12760	13095	12905	69	3900	500	9620	10	1	13864162	1790	9.28	0.96	12	0.02	1391.00	13477.00	14740	20230228	-12.42	11220	20230726	15.06	13440	-3.94	20240126	11880	8.67	20240104	14740	-12.42	20230228	11220	15.06	20230726	0.43	N	136540	500	69 억	790911	N	N	145	N	N
40	20240223	100754	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12930	-70	5	-0.54	28638460	2209	19.82	13010	13090	12870	16900	9100	13000	12964.45	5.70	85	13140	13070	12950	12880	12760	13095	12905	69	3900	500	9620	10	1	13864162	1793	9.30	0.96	12	0.02	1391.00	13477.00	14740	20230228	-12.28	11220	20230726	15.24	13440	-3.79	20240126	11880	8.84	20240104	14740	-12.28	20230228	11220	15.24	20230726	0.43	N	136540	500	69 억	790911	N	N	145	N	N
41	20240223	090757	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13000	0	3	0.00	3140400	241	2.16	13010	13090	13000	16900	9100	13000	13030.71	5.70	-59	13140	13070	12950	12880	12760	13095	12905	69	3900	500	9620	10	1	13864162	1802	9.35	0.96	12	0.00	1391.00	13477.00	14740	20230228	-11.80	11220	20230726	15.86	13440	-3.27	20240126	11880	9.43	20240104	14740	-11.80	20230228	11220	15.86	20230726	0.43	N	136540	500	69 억	790911	N	N	145	N	N
42	20240222	160747	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13000	50	2	0.39	143887550	11144	105.66	13000	13020	12830	16830	9070	12950	12911.66	5.71	-349	13156	13052	12976	12872	12796	13015	12835	69	3880	500	9580	10	1	13864162	1802	9.35	0.96	12	0.08	1391.00	13477.00	14740	20230228	-11.80	11220	20230726	15.86	13440	-3.27	20240126	11880	9.43	20240104	14740	-11.80	20230228	11220	15.86	20230726	0.43	N	136540	500	69 억	791245	N	N	145	N	N
43	20240222	150755	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12950	0	3	0.00	132775490	10287	97.53	13000	13020	12830	16830	9070	12950	12907.11	5.71	-380	13156	13052	12976	12872	12796	13015	12835	69	3880	500	9580	10	1	13864162	1795	9.31	0.96	12	0.07	1391.00	13477.00	14740	20230228	-12.14	11220	20230726	15.42	13440	-3.65	20240126	11880	9.01	20240104	14740	-12.14	20230228	11220	15.42	20230726	0.43	N	136540	500	69 억	791245	N	N	0	N	N
44	20240222	140752	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12960	10	2	0.08	114686150	8894	84.33	13000	13000	12830	16830	9070	12950	12894.78	5.71	-266	13156	13052	12976	12872	12796	13015	12835	69	3880	500	9580	10	1	13864162	1797	9.32	0.96	12	0.06	1391.00	13477.00	14740	20230228	-12.08	11220	20230726	15.51	13440	-3.57	20240126	11880	9.09	20240104	14740	-12.08	20230228	11220	15.51	20230726	0.43	N	136540	500	69 억	791245	N	N	0	N	N
45	20240222	130741	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12870	-80	5	-0.62	95145420	7385	70.02	13000	13000	12830	16830	9070	12950	12883.60	5.71	-63	13156	13052	12976	12872	12796	13015	12835	69	3880	500	9580	10	1	13864162	1784	9.25	0.95	12	0.05	1391.00	13477.00	14740	20230228	-12.69	11220	20230726	14.71	13440	-4.24	20240126	11880	8.33	20240104	14740	-12.69	20230228	11220	14.71	20230726	0.43	N	136540	500	69 억	791245	N	N	0	N	N
46	20240222	120751	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12870	-80	5	-0.62	78560830	6097	57.81	13000	13000	12830	16830	9070	12950	12885.16	5.71	-60	13156	13052	12976	12872	12796	13015	12835	69	3880	500	9580	10	1	13864162	1784	9.25	0.95	12	0.04	1391.00	13477.00	14740	20230228	-12.69	11220	20230726	14.71	13440	-4.24	20240126	11880	8.33	20240104	14740	-12.69	20230228	11220	14.71	20230726	0.43	N	136540	500	69 억	791245	N	N	0	N	N
47	20240222	110748	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12890	-60	5	-0.46	34419300	2669	25.31	13000	13000	12830	16830	9070	12950	12895.95	5.71	-40	13156	13052	12976	12872	12796	13015	12835	69	3880	500	9580	10	1	13864162	1787	9.27	0.96	12	0.02	1391.00	13477.00	14740	20230228	-12.55	11220	20230726	14.88	13440	-4.09	20240126	11880	8.50	20240104	14740	-12.55	20230228	11220	14.88	20230726	0.43	N	136540	500	69 억	791245	N	N	0	N	N
48	20240222	100740	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12950	0	3	0.00	16201480	1256	11.91	13000	13000	12830	16830	9070	12950	12899.27	5.71	-259	13156	13052	12976	12872	12796	13015	12835	69	3880	500	9580	10	1	13864162	1795	9.31	0.96	12	0.01	1391.00	13477.00	14740	20230228	-12.14	11220	20230726	15.42	13440	-3.65	20240126	11880	9.01	20240104	14740	-12.14	20230228	11220	15.42	20230726	0.43	N	136540	500	69 억	791245	N	N	0	N	N
49	20240222	090754	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12950	0	3	0.00	285950	22	0.21	13000	13000	12950	16830	9070	12950	12997.73	5.71	-4	13156	13052	12976	12872	12796	13015	12835	69	3880	500	9580	10	1	13864162	1795	9.31	0.96	12	0.00	1391.00	13477.00	14740	20230228	-12.14	11220	20230726	15.42	13440	-3.65	20240126	11880	9.01	20240104	14740	-12.14	20230228	11220	15.42	20230726	0.43	N	136540	500	69 억	791245	N	N	0	N	N
50	20240221	160747	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12950	-130	5	-0.99	136584900	10547	97.00	13080	13080	12900	17000	9160	13080	12950.12	5.74	-3630	13246	13162	13106	13022	12966	13135	12995	69	3920	500	9670	10	1	13864162	1795	9.31	0.96	12	0.08	1391.00	13477.00	14850	20230215	-12.79	11220	20230726	15.42	13440	-3.65	20240126	11880	9.01	20240104	14740	-12.14	20230228	11220	15.42	20230726	0.43	N	136540	500	69 억	795254	N	N	18	N	N
51	20240221	150740	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12940	-140	5	-1.07	134515960	10387	95.53	13080	13080	12900	17000	9160	13080	12950.41	5.74	-3615	13246	13162	13106	13022	12966	13135	12995	69	3920	500	9670	10	1	13864162	1794	9.30	0.96	12	0.07	1391.00	13477.00	14850	20230215	-12.86	11220	20230726	15.33	13440	-3.72	20240126	11880	8.92	20240104	14740	-12.21	20230228	11220	15.33	20230726	0.43	N	136540	500	69 억	795254	N	N	18	N	N
52	20240221	140740	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12970	-110	5	-0.84	120797970	9328	85.79	13080	13080	12900	17000	9160	13080	12950.04	5.74	-3358	13246	13162	13106	13022	12966	13135	12995	69	3920	500	9670	10	1	13864162	1798	9.32	0.96	12	0.07	1391.00	13477.00	14850	20230215	-12.66	11220	20230726	15.60	13440	-3.50	20240126	11880	9.18	20240104	14740	-12.01	20230228	11220	15.60	20230726	0.43	N	136540	500	69 억	795254	N	N	18	N	N
53	20240221	130740	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12920	-160	5	-1.22	96553390	7452	68.54	13080	13080	12920	17000	9160	13080	12956.71	5.74	-2848	13246	13162	13106	13022	12966	13135	12995	69	3920	500	9670	10	1	13864162	1791	9.29	0.96	12	0.05	1391.00	13477.00	14850	20230215	-13.00	11220	20230726	15.15	13440	-3.87	20240126	11880	8.75	20240104	14740	-12.35	20230228	11220	15.15	20230726	0.43	N	136540	500	69 억	795254	N	N	18	N	N
54	20240221	120740	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12970	-110	5	-0.84	83195270	6419	59.04	13080	13080	12920	17000	9160	13080	12960.78	5.74	-2453	13246	13162	13106	13022	12966	13135	12995	69	3920	500	9670	10	1	13864162	1798	9.32	0.96	12	0.05	1391.00	13477.00	14850	20230215	-12.66	11220	20230726	15.60	13440	-3.50	20240126	11880	9.18	20240104	14740	-12.01	20230228	11220	15.60	20230726	0.43	N	136540	500	69 억	795254	N	N	18	N	N
55	20240221	110747	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12960	-120	5	-0.92	64956190	5010	46.08	13080	13080	12920	17000	9160	13080	12965.31	5.74	-2344	13246	13162	13106	13022	12966	13135	12995	69	3920	500	9670	10	1	13864162	1797	9.32	0.96	12	0.04	1391.00	13477.00	14850	20230215	-12.73	11220	20230726	15.51	13440	-3.57	20240126	11880	9.09	20240104	14740	-12.08	20230228	11220	15.51	20230726	0.43	N	136540	500	69 억	795254	N	N	18	N	N
56	20240221	100740	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12920	-160	5	-1.22	57814650	4458	41.00	13080	13080	12920	17000	9160	13080	12968.74	5.74	-2334	13246	13162	13106	13022	12966	13135	12995	69	3920	500	9670	10	1	13864162	1791	9.29	0.96	12	0.03	1391.00	13477.00	14850	20230215	-13.00	11220	20230726	15.15	13440	-3.87	20240126	11880	8.75	20240104	14740	-12.35	20230228	11220	15.15	20230726	0.43	N	136540	500	69 억	795254	N	N	18	N	N
57	20240221	090739	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12990	-90	5	-0.69	220990	17	0.16	13080	13080	12980	17000	9160	13080	12999.41	5.74	-13	13246	13162	13106	13022	12966	13135	12995	69	3920	500	9670	10	1	13864162	1801	9.34	0.96	12	0.00	1391.00	13477.00	14850	20230215	-12.53	11220	20230726	15.78	13440	-3.35	20240126	11880	9.34	20240104	14740	-11.87	20230228	11220	15.78	20230726	0.43	N	136540	500	69 억	795254	N	N	18	N	N
58	20240220	160733	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13080	-110	5	-0.83	142423770	10863	43.76	13120	13190	13050	17140	9240	13190	13110.92	5.76	-1421	13370	13280	13150	13060	12930	13325	13105	69	3950	500	9760	10	1	13864162	1813	9.40	0.97	12	0.08	1391.00	13477.00	15320	20230214	-14.62	11220	20230726	16.58	13440	-2.68	20240126	11880	10.10	20240104	14740	-11.26	20230228	11220	16.58	20230726	0.42	N	136540	500	69 억	798064	N	N	18	N	N
59	20240220	150735	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13060	-130	5	-0.99	133696340	10195	41.07	13120	13190	13060	17140	9240	13190	13113.91	5.76	-1360	13370	13280	13150	13060	12930	13325	13105	69	3950	500	9760	10	1	13864162	1811	9.39	0.97	12	0.07	1391.00	13477.00	15320	20230214	-14.75	11220	20230726	16.40	13440	-2.83	20240126	11880	9.93	20240104	14740	-11.40	20230228	11220	16.40	20230726	0.42	N	136540	500	69 억	798064	N	N	44	N	N
60	20240220	140732	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13100	-90	5	-0.68	113163670	8625	34.74	13120	13190	13080	17140	9240	13190	13120.43	5.76	-1061	13370	13280	13150	13060	12930	13325	13105	69	3950	500	9760	10	1	13864162	1816	9.42	0.97	12	0.06	1391.00	13477.00	15320	20230214	-14.49	11220	20230726	16.76	13440	-2.53	20240126	11880	10.27	20240104	14740	-11.13	20230228	11220	16.76	20230726	0.42	N	136540	500	69 억	798064	N	N	44	N	N
61	20240220	130736	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13110	-80	5	-0.61	106635810	8127	32.74	13120	13190	13080	17140	9240	13190	13121.18	5.76	-1062	13370	13280	13150	13060	12930	13325	13105	69	3950	500	9760	10	1	13864162	1818	9.42	0.97	12	0.06	1391.00	13477.00	15320	20230214	-14.43	11220	20230726	16.84	13440	-2.46	20240126	11880	10.35	20240104	14740	-11.06	20230228	11220	16.84	20230726	0.42	N	136540	500	69 억	798064	N	N	44	N	N
62	20240220	120731	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13140	-50	5	-0.38	87423970	6660	26.83	13120	13190	13080	17140	9240	13190	13126.72	5.76	-1063	13370	13280	13150	13060	12930	13325	13105	69	3950	500	9760	10	1	13864162	1822	9.45	0.97	12	0.05	1391.00	13477.00	15320	20230214	-14.23	11220	20230726	17.11	13440	-2.23	20240126	11880	10.61	20240104	14740	-10.85	20230228	11220	17.11	20230726	0.42	N	136540	500	69 억	798064	N	N	44	N	N
63	20240220	110732	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13110	-80	5	-0.61	61853490	4707	18.96	13120	13190	13100	17140	9240	13190	13140.75	5.76	-1045	13370	13280	13150	13060	12930	13325	13105	69	3950	500	9760	10	1	13864162	1818	9.42	0.97	12	0.03	1391.00	13477.00	15320	20230214	-14.43	11220	20230726	16.84	13440	-2.46	20240126	11880	10.35	20240104	14740	-11.06	20230228	11220	16.84	20230726	0.42	N	136540	500	69 억	798064	N	N	44	N	N
64	20240220	100723	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13130	-60	5	-0.45	44569560	3390	13.66	13120	13190	13120	17140	9240	13190	13147.36	5.76	-1019	13370	13280	13150	13060	12930	13325	13105	69	3950	500	9760	10	1	13864162	1820	9.44	0.97	12	0.02	1391.00	13477.00	15320	20230214	-14.30	11220	20230726	17.02	13440	-2.31	20240126	11880	10.52	20240104	14740	-10.92	20230228	11220	17.02	20230726	0.42	N	136540	500	69 억	798064	N	N	44	N	N
65	20240220	090740	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13180	-10	5	-0.08	839800	64	0.26	13120	13180	13120	17140	9240	13190	13121.88	5.76	0	13370	13280	13150	13060	12930	13325	13105	69	3950	500	9760	10	1	13864162	1827	9.48	0.98	12	0.00	1391.00	13477.00	15320	20230214	-13.97	11220	20230726	17.47	13440	-1.93	20240126	11880	10.94	20240104	14740	-10.58	20230228	11220	17.47	20230726	0.42	N	136540	500	69 억	798064	N	N	44	N	N
66	20240219	160734	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13190	100	2	0.76	324044260	24579	58.90	13030	13240	13020	17010	9170	13090	13183.78	5.72	3766	13343	13216	13023	12896	12703	13280	12960	69	3920	500	9680	10	1	13864162	1829	9.48	0.98	12	0.18	1391.00	13477.00	15870	20230213	-16.89	11220	20230726	17.56	13440	-1.86	20240126	11880	11.03	20240104	14740	-10.52	20230228	11220	17.56	20230726	0.44	N	136540	500	69 억	793218	N	N	44	N	N
67	20240219	150738	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13160	70	2	0.53	305819410	23197	55.59	13030	13240	13020	17010	9170	13090	13183.58	5.72	4148	13343	13216	13023	12896	12703	13280	12960	69	3920	500	9680	10	1	13864162	1825	9.46	0.98	12	0.17	1391.00	13477.00	15870	20230213	-17.08	11220	20230726	17.29	13440	-2.08	20240126	11880	10.77	20240104	14740	-10.72	20230228	11220	17.29	20230726	0.44	N	136540	500	69 억	793218	N	N	15	N	N
68	20240219	140738	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13230	140	2	1.07	245838420	18648	44.69	13030	13240	13020	17010	9170	13090	13183.10	5.72	3934	13343	13216	13023	12896	12703	13280	12960	69	3920	500	9680	10	1	13864162	1834	9.51	0.98	12	0.13	1391.00	13477.00	15870	20230213	-16.64	11220	20230726	17.91	13440	-1.56	20240126	11880	11.36	20240104	14740	-10.24	20230228	11220	17.91	20230726	0.44	N	136540	500	69 억	793218	N	N	15	N	N
69	20240219	130737	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13170	80	2	0.61	143612750	10911	26.15	13030	13200	13020	17010	9170	13090	13162.20	5.72	657	13343	13216	13023	12896	12703	13280	12960	69	3920	500	9680	10	1	13864162	1826	9.47	0.98	12	0.08	1391.00	13477.00	15870	20230213	-17.01	11220	20230726	17.38	13440	-2.01	20240126	11880	10.86	20240104	14740	-10.65	20230228	11220	17.38	20230726	0.44	N	136540	500	69 억	793218	N	N	15	N	N
70	20240219	120736	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13190	100	2	0.76	124703590	9475	22.71	13030	13200	13020	17010	9170	13090	13161.33	5.72	538	13343	13216	13023	12896	12703	13280	12960	69	3920	500	9680	10	1	13864162	1829	9.48	0.98	12	0.07	1391.00	13477.00	15870	20230213	-16.89	11220	20230726	17.56	13440	-1.86	20240126	11880	11.03	20240104	14740	-10.52	20230228	11220	17.56	20230726	0.44	N	136540	500	69 억	793218	N	N	15	N	N
71	20240219	110734	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13180	90	2	0.69	84646400	6437	15.43	13030	13200	13020	17010	9170	13090	13149.98	5.72	213	13343	13216	13023	12896	12703	13280	12960	69	3920	500	9680	10	1	13864162	1827	9.48	0.98	12	0.05	1391.00	13477.00	15870	20230213	-16.95	11220	20230726	17.47	13440	-1.93	20240126	11880	10.94	20240104	14740	-10.58	20230228	11220	17.47	20230726	0.44	N	136540	500	69 억	793218	N	N	15	N	N
72	20240219	100730	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13150	60	2	0.46	58639990	4460	10.69	13030	13200	13020	17010	9170	13090	13147.98	5.72	243	13343	13216	13023	12896	12703	13280	12960	69	3920	500	9680	10	1	13864162	1823	9.45	0.98	12	0.03	1391.00	13477.00	15870	20230213	-17.14	11220	20230726	17.20	13440	-2.16	20240126	11880	10.69	20240104	14740	-10.79	20230228	11220	17.20	20230726	0.44	N	136540	500	69 억	793218	N	N	15	N	N
73	20240219	090729	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13140	50	2	0.38	11785120	900	2.16	13030	13140	13020	17010	9170	13090	13094.58	5.72	-79	13343	13216	13023	12896	12703	13280	12960	69	3920	500	9680	10	1	13864162	1822	9.45	0.97	12	0.01	1391.00	13477.00	15870	20230213	-17.20	11220	20230726	17.11	13440	-2.23	20240126	11880	10.61	20240104	14740	-10.85	20230228	11220	17.11	20230726	0.44	N	136540	500	69 억	793218	N	N	15	N	N
74	20240216	160727	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13090	250	2	1.95	542540920	41626	306.41	12840	13150	12830	16690	8990	12840	13034.14	5.68	5380	13006	12922	12846	12762	12686	12885	12725	69	3850	500	9500	10	1	13864162	1815	9.41	0.97	12	0.30	1391.00	13477.00	15870	20230213	-17.52	11220	20230726	16.67	13440	-2.60	20240126	11880	10.19	20240104	14740	-11.19	20230228	11220	16.67	20230726	0.45	N	136540	500	69 억	787732	N	N	15	N	N
75	20240216	150733	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13070	230	2	1.79	510386370	39168	288.32	12840	13150	12830	16690	8990	12840	13031.19	5.68	5400	13006	12922	12846	12762	12686	12885	12725	69	3850	500	9500	10	1	13864162	1812	9.40	0.97	12	0.28	1391.00	13477.00	15870	20230213	-17.64	11220	20230726	16.49	13440	-2.75	20240126	11880	10.02	20240104	14740	-11.33	20230228	11220	16.49	20230726	0.45	N	136540	500	69 억	787732	N	N	91	N	N
76	20240216	140736	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13030	190	2	1.48	402040520	30872	227.25	12840	13150	12830	16690	8990	12840	13023.41	5.68	3427	13006	12922	12846	12762	12686	12885	12725	69	3850	500	9500	10	1	13864162	1807	9.37	0.97	12	0.22	1391.00	13477.00	15870	20230213	-17.90	11220	20230726	16.13	13440	-3.05	20240126	11880	9.68	20240104	14740	-11.60	20230228	11220	16.13	20230726	0.45	N	136540	500	69 억	787732	N	N	91	N	N
77	20240216	130727	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13000	160	2	1.25	324312540	24886	183.19	12840	13150	12830	16690	8990	12840	13032.70	5.68	2134	13006	12922	12846	12762	12686	12885	12725	69	3850	500	9500	10	1	13864162	1802	9.35	0.96	12	0.18	1391.00	13477.00	15870	20230213	-18.08	11220	20230726	15.86	13440	-3.27	20240126	11880	9.43	20240104	14740	-11.80	20230228	11220	15.86	20230726	0.45	N	136540	500	69 억	787732	N	N	91	N	N
78	20240216	120731	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13000	160	2	1.25	307791180	23615	173.83	12840	13150	12830	16690	8990	12840	13034.54	5.68	2234	13006	12922	12846	12762	12686	12885	12725	69	3850	500	9500	10	1	13864162	1802	9.35	0.96	12	0.17	1391.00	13477.00	15870	20230213	-18.08	11220	20230726	15.86	13440	-3.27	20240126	11880	9.43	20240104	14740	-11.80	20230228	11220	15.86	20230726	0.45	N	136540	500	69 억	787732	N	N	91	N	N
79	20240216	110739	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13020	180	2	1.40	293592390	22524	165.80	12840	13150	12830	16690	8990	12840	13035.52	5.68	2331	13006	12922	12846	12762	12686	12885	12725	69	3850	500	9500	10	1	13864162	1805	9.36	0.97	12	0.16	1391.00	13477.00	15870	20230213	-17.96	11220	20230726	16.04	13440	-3.12	20240126	11880	9.60	20240104	14740	-11.67	20230228	11220	16.04	20230726	0.45	N	136540	500	69 억	787732	N	N	91	N	N
80	20240216	100732	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13060	220	2	1.71	252106310	19343	142.38	12840	13150	12830	16690	8990	12840	13034.47	5.68	1036	13006	12922	12846	12762	12686	12885	12725	69	3850	500	9500	10	1	13864162	1811	9.39	0.97	12	0.14	1391.00	13477.00	15870	20230213	-17.71	11220	20230726	16.40	13440	-2.83	20240126	11880	9.93	20240104	14740	-11.40	20230228	11220	16.40	20230726	0.45	N	136540	500	69 억	787732	N	N	91	N	N
81	20240216	090725	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13010	170	2	1.32	18490380	1429	10.52	12840	13080	12830	16690	8990	12840	12946.86	5.68	-238	13006	12922	12846	12762	12686	12885	12725	69	3850	500	9500	10	1	13864162	1804	9.35	0.97	12	0.01	1391.00	13477.00	15870	20230213	-18.02	11220	20230726	15.95	13440	-3.20	20240126	11880	9.51	20240104	14740	-11.74	20230228	11220	15.95	20230726	0.45	N	136540	500	69 억	787732	N	N	91	N	N
82	20240215	160725	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12840	-90	5	-0.70	174064480	13584	145.66	12910	12930	12770	16800	9060	12930	12813.90	5.69	-1138	13063	12996	12913	12846	12763	13005	12855	69	3870	500	9560	10	1	13864162	1780	9.23	0.95	12	0.10	1391.00	13477.00	16000	20230209	-19.75	11220	20230726	14.44	13440	-4.46	20240126	11880	8.08	20240104	14850	-13.54	20230215	11220	14.44	20230726	0.46	N	136540	500	69 억	788867	N	N	91	N	N
83	20240215	150730	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12860	-70	5	-0.54	161108820	12573	134.82	12910	12930	12770	16800	9060	12930	12813.87	5.69	-1065	13063	12996	12913	12846	12763	13005	12855	69	3870	500	9560	10	1	13864162	1783	9.25	0.95	12	0.09	1391.00	13477.00	16000	20230209	-19.62	11220	20230726	14.62	13440	-4.32	20240126	11880	8.25	20240104	14850	-13.40	20230215	11220	14.62	20230726	0.46	N	136540	500	69 억	788867	N	N	17	N	N
84	20240215	140726	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12860	-70	5	-0.54	153357070	11968	128.33	12910	12930	12770	16800	9060	12930	12813.93	5.69	-1061	13063	12996	12913	12846	12763	13005	12855	69	3870	500	9560	10	1	13864162	1783	9.25	0.95	12	0.09	1391.00	13477.00	16000	20230209	-19.62	11220	20230726	14.62	13440	-4.32	20240126	11880	8.25	20240104	14850	-13.40	20230215	11220	14.62	20230726	0.46	N	136540	500	69 억	788867	N	N	17	N	N
85	20240215	130715	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12790	-140	5	-1.08	86739590	6754	72.42	12910	12930	12780	16800	9060	12930	12842.70	5.69	-1095	13063	12996	12913	12846	12763	13005	12855	69	3870	500	9560	10	1	13864162	1773	9.19	0.95	12	0.05	1391.00	13477.00	16000	20230209	-20.06	11220	20230726	13.99	13440	-4.84	20240126	11880	7.66	20240104	14850	-13.87	20230215	11220	13.99	20230726	0.46	N	136540	500	69 억	788867	N	N	17	N	N
86	20240215	120726	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12810	-120	5	-0.93	76744390	5973	64.05	12910	12930	12780	16800	9060	12930	12848.55	5.69	-881	13063	12996	12913	12846	12763	13005	12855	69	3870	500	9560	10	1	13864162	1776	9.21	0.95	12	0.04	1391.00	13477.00	16000	20230209	-19.94	11220	20230726	14.17	13440	-4.69	20240126	11880	7.83	20240104	14850	-13.74	20230215	11220	14.17	20230726	0.46	N	136540	500	69 억	788867	N	N	17	N	N
87	20240215	110722	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12860	-70	5	-0.54	55060460	4280	45.89	12910	12930	12830	16800	9060	12930	12864.59	5.69	-299	13063	12996	12913	12846	12763	13005	12855	69	3870	500	9560	10	1	13864162	1783	9.25	0.95	12	0.03	1391.00	13477.00	16000	20230209	-19.62	11220	20230726	14.62	13440	-4.32	20240126	11880	8.25	20240104	14850	-13.40	20230215	11220	14.62	20230726	0.46	N	136540	500	69 억	788867	N	N	17	N	N
88	20240215	100721	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12870	-60	5	-0.46	26857570	2085	22.36	12910	12930	12850	16800	9060	12930	12881.33	5.69	34	13063	12996	12913	12846	12763	13005	12855	69	3870	500	9560	10	1	13864162	1784	9.25	0.95	12	0.02	1391.00	13477.00	16000	20230209	-19.56	11220	20230726	14.71	13440	-4.24	20240126	11880	8.33	20240104	14850	-13.33	20230215	11220	14.71	20230726	0.46	N	136540	500	69 억	788867	N	N	17	N	N
89	20240215	090722	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12920	-10	5	-0.08	5846180	453	4.86	12910	12930	12900	16800	9060	12930	12905.47	5.69	59	13063	12996	12913	12846	12763	13005	12855	69	3870	500	9560	10	1	13864162	1791	9.29	0.96	12	0.00	1391.00	13477.00	16000	20230209	-19.25	11220	20230726	15.15	13440	-3.87	20240126	11880	8.75	20240104	14850	-13.00	20230215	11220	15.15	20230726	0.46	N	136540	500	69 억	788867	N	N	17	N	N
90	20240214	160718	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12930	-50	5	-0.39	119792180	9287	39.13	12930	12980	12830	16870	9090	12980	12897.95	5.68	1727	13106	13042	12996	12932	12886	13020	12910	69	3890	500	9600	10	1	13864162	1793	9.30	0.96	12	0.07	1391.00	13477.00	16000	20230209	-19.19	11220	20230726	15.24	13440	-3.79	20240126	11880	8.84	20240104	15320	-15.60	20230214	11220	15.24	20230726	0.46	N	136540	500	69 억	786848	N	N	17	N	N
91	20240214	150719	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12910	-70	5	-0.54	107335840	8323	35.07	12930	12980	12830	16870	9090	12980	12896.29	5.68	1782	13106	13042	12996	12932	12886	13020	12910	69	3890	500	9600	10	1	13864162	1790	9.28	0.96	12	0.06	1391.00	13477.00	16000	20230209	-19.31	11220	20230726	15.06	13440	-3.94	20240126	11880	8.67	20240104	15320	-15.73	20230214	11220	15.06	20230726	0.46	N	136540	500	69 억	786848	N	N	67	N	N
92	20240214	140716	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12900	-80	5	-0.62	74425230	5773	24.33	12930	12980	12830	16870	9090	12980	12891.95	5.68	596	13106	13042	12996	12932	12886	13020	12910	69	3890	500	9600	10	1	13864162	1788	9.27	0.96	12	0.04	1391.00	13477.00	16000	20230209	-19.38	11220	20230726	14.97	13440	-4.02	20240126	11880	8.59	20240104	15320	-15.80	20230214	11220	14.97	20230726	0.46	N	136540	500	69 억	786848	N	N	67	N	N
93	20240214	130717	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12950	-30	5	-0.23	57903330	4494	18.94	12930	12980	12830	16870	9090	12980	12884.59	5.68	785	13106	13042	12996	12932	12886	13020	12910	69	3890	500	9600	10	1	13864162	1795	9.31	0.96	12	0.03	1391.00	13477.00	16000	20230209	-19.06	11220	20230726	15.42	13440	-3.65	20240126	11880	9.01	20240104	15320	-15.47	20230214	11220	15.42	20230726	0.46	N	136540	500	69 억	786848	N	N	67	N	N
94	20240214	120712	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12890	-90	5	-0.69	50242120	3900	16.43	12930	12980	12830	16870	9090	12980	12882.59	5.68	528	13106	13042	12996	12932	12886	13020	12910	69	3890	500	9600	10	1	13864162	1787	9.27	0.96	12	0.03	1391.00	13477.00	16000	20230209	-19.44	11220	20230726	14.88	13440	-4.09	20240126	11880	8.50	20240104	15320	-15.86	20230214	11220	14.88	20230726	0.46	N	136540	500	69 억	786848	N	N	67	N	N
95	20240214	110719	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12890	-90	5	-0.69	36949000	2869	12.09	12930	12980	12830	16870	9090	12980	12878.70	5.68	321	13106	13042	12996	12932	12886	13020	12910	69	3890	500	9600	10	1	13864162	1787	9.27	0.96	12	0.02	1391.00	13477.00	16000	20230209	-19.44	11220	20230726	14.88	13440	-4.09	20240126	11880	8.50	20240104	15320	-15.86	20230214	11220	14.88	20230726	0.46	N	136540	500	69 억	786848	N	N	67	N	N
96	20240214	090708	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12950	-30	5	-0.23	2826640	219	0.92	12930	12950	12890	16870	9090	12980	12907.03	5.68	113	13106	13042	12996	12932	12886	13020	12910	69	3890	500	9600	10	1	13864162	1795	9.31	0.96	12	0.00	1391.00	13477.00	16000	20230209	-19.06	11220	20230726	15.42	13440	-3.65	20240126	11880	9.01	20240104	15320	-15.47	20230214	11220	15.42	20230726	0.46	N	136540	500	69 억	786848	N	N	67	N	N
97	20240213	160709	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12980	-10	5	-0.08	308103160	23731	121.75	13000	13060	12950	16880	9100	12990	12983.15	5.60	5341	13190	13090	12920	12820	12650	13140	12870	69	3890	500	9610	10	1	13864162	1800	9.33	0.96	12	0.17	1391.00	13477.00	16000	20230209	-18.88	11220	20230726	15.69	13440	-3.42	20240126	11880	9.26	20240104	15870	-18.21	20230213	11220	15.69	20230726	0.47	N	136540	500	69 억	776502	N	N	67	N	N
98	20240213	150707	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12990	0	3	0.00	288826440	22246	114.13	13000	13060	12950	16880	9100	12990	12983.30	5.60	5498	13190	13090	12920	12820	12650	13140	12870	69	3890	500	9610	10	1	13864162	1801	9.34	0.96	12	0.16	1391.00	13477.00	16000	20230209	-18.81	11220	20230726	15.78	13440	-3.35	20240126	11880	9.34	20240104	15870	-18.15	20230213	11220	15.78	20230726	0.47	N	136540	500	69 억	776502	N	N	1	N	N
99	20240213	140715	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13000	10	2	0.08	276608840	21305	109.30	13000	13060	12950	16880	9100	12990	12983.28	5.60	6040	13190	13090	12920	12820	12650	13140	12870	69	3890	500	9610	10	1	13864162	1802	9.35	0.96	12	0.15	1391.00	13477.00	16000	20230209	-18.75	11220	20230726	15.86	13440	-3.27	20240126	11880	9.43	20240104	15870	-18.08	20230213	11220	15.86	20230726	0.47	N	136540	500	69 억	776502	N	N	1	N	N
100	20240213	130706	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12990	0	3	0.00	256238870	19734	101.24	13000	13060	12950	16880	9100	12990	12984.64	5.60	6080	13190	13090	12920	12820	12650	13140	12870	69	3890	500	9610	10	1	13864162	1801	9.34	0.96	12	0.14	1391.00	13477.00	16000	20230209	-18.81	11220	20230726	15.78	13440	-3.35	20240126	11880	9.34	20240104	15870	-18.15	20230213	11220	15.78	20230726	0.47	N	136540	500	69 억	776502	N	N	1	N	N
101	20240213	120715	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13010	20	2	0.15	182267340	14038	72.02	13000	13030	12950	16880	9100	12990	12983.85	5.60	4039	13190	13090	12920	12820	12650	13140	12870	69	3890	500	9610	10	1	13864162	1804	9.35	0.97	12	0.10	1391.00	13477.00	16000	20230209	-18.69	11220	20230726	15.95	13440	-3.20	20240126	11880	9.51	20240104	15870	-18.02	20230213	11220	15.95	20230726	0.47	N	136540	500	69 억	776502	N	N	1	N	N
102	20240213	110718	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12980	-10	5	-0.08	86541230	6664	34.19	13000	13030	12950	16880	9100	12990	12986.38	5.60	148	13190	13090	12920	12820	12650	13140	12870	69	3890	500	9610	10	1	13864162	1800	9.33	0.96	12	0.05	1391.00	13477.00	16000	20230209	-18.88	11220	20230726	15.69	13440	-3.42	20240126	11880	9.26	20240104	15870	-18.21	20230213	11220	15.69	20230726	0.47	N	136540	500	69 억	776502	N	N	1	N	N
103	20240213	100603	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12990	0	3	0.00	49835920	3839	19.70	13000	13030	12950	16880	9100	12990	12981.48	5.60	-234	13190	13090	12920	12820	12650	13140	12870	69	3890	500	9610	10	1	13864162	1801	9.34	0.96	12	0.03	1391.00	13477.00	16000	20230209	-18.81	11220	20230726	15.78	13440	-3.35	20240126	11880	9.34	20240104	15870	-18.15	20230213	11220	15.78	20230726	0.47	N	136540	500	69 억	776502	N	N	1	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History