KissMeData/052400/price/prices-20240201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	160517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17340	500	2	2.97	2200196610	127279	370.46	16990	17650	16800	21850	11790	16840	17286.13	2.33	20273	17360	17100	16680	16420	16000	17230	16550	78	5010	500	12120	10	1	14999999	2601	7.86	1.41	12	0.85	2206.00	12312.00	22950	20230920	-24.44	14640	20230726	18.44	18560	-6.57	20240103	15710	10.38	20240201	22950	-24.44	20230920	14640	18.44	20230726	2.73	N	052400	500	77 억	349073	N	N	7	N	N
3	20240229	150519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17250	410	2	2.43	2099383740	121440	353.47	16990	17650	16800	21850	11790	16840	17287.42	2.33	19759	17360	17100	16680	16420	16000	17230	16550	78	5010	500	12120	10	1	14999999	2587	7.82	1.40	12	0.81	2206.00	12312.00	22950	20230920	-24.84	14640	20230726	17.83	18560	-7.06	20240103	15710	9.80	20240201	22950	-24.84	20230920	14640	17.83	20230726	2.73	N	052400	500	77 억	349073	N	N	0	N	N
4	20240229	140519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17330	490	2	2.91	1700890260	98282	286.06	16990	17650	16800	21850	11790	16840	17306.22	2.33	20451	17360	17100	16680	16420	16000	17230	16550	78	5010	500	12120	10	1	14999999	2599	7.86	1.41	12	0.66	2206.00	12312.00	22950	20230920	-24.49	14640	20230726	18.37	18560	-6.63	20240103	15710	10.31	20240201	22950	-24.49	20230920	14640	18.37	20230726	2.73	N	052400	500	77 억	349073	N	N	0	N	N
5	20240229	130520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17330	490	2	2.91	1494461820	86339	251.30	16990	17650	16800	21850	11790	16840	17309.23	2.33	20957	17360	17100	16680	16420	16000	17230	16550	78	5010	500	12120	10	1	14999999	2599	7.86	1.41	12	0.58	2206.00	12312.00	22950	20230920	-24.49	14640	20230726	18.37	18560	-6.63	20240103	15710	10.31	20240201	22950	-24.49	20230920	14640	18.37	20230726	2.73	N	052400	500	77 억	349073	N	N	0	N	N
6	20240229	120518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17510	670	2	3.98	1319342480	76272	222.00	16990	17650	16800	21850	11790	16840	17297.86	2.33	23643	17360	17100	16680	16420	16000	17230	16550	78	5010	500	12120	10	1	14999999	2626	7.94	1.42	12	0.51	2206.00	12312.00	22950	20230920	-23.70	14640	20230726	19.60	18560	-5.66	20240103	15710	11.46	20240201	22950	-23.70	20230920	14640	19.60	20230726	2.73	N	052400	500	77 억	349073	N	N	0	N	N
7	20240229	110520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17430	590	2	3.50	958465590	55689	162.09	16990	17530	16800	21850	11790	16840	17211.04	2.33	20083	17360	17100	16680	16420	16000	17230	16550	78	5010	500	12120	10	1	14999999	2614	7.90	1.42	12	0.37	2206.00	12312.00	22950	20230920	-24.05	14640	20230726	19.06	18560	-6.09	20240103	15710	10.95	20240201	22950	-24.05	20230920	14640	19.06	20230726	2.73	N	052400	500	77 억	349073	N	N	0	N	N
8	20240229	100519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	17010	170	2	1.01	242071970	14262	41.51	16990	17090	16800	21850	11790	16840	16973.21	2.33	6157	17360	17100	16680	16420	16000	17230	16550	78	5010	500	12120	10	1	14999999	2551	7.71	1.38	12	0.10	2206.00	12312.00	22950	20230920	-25.88	14640	20230726	16.19	18560	-8.35	20240103	15710	8.27	20240201	22950	-25.88	20230920	14640	16.19	20230726	2.73	N	052400	500	77 억	349073	N	N	0	N	N
9	20240229	090518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16810	-30	5	-0.18	16659860	986	2.87	16990	16990	16800	21850	11790	16840	16896.41	2.33	-143	17360	17100	16680	16420	16000	17230	16550	78	5010	500	12120	10	1	14999999	2521	7.62	1.37	12	0.01	2206.00	12312.00	22950	20230920	-26.75	14640	20230726	14.82	18560	-9.43	20240103	15710	7.00	20240201	22950	-26.75	20230920	14640	14.82	20230726	2.73	N	052400	500	77 억	349073	N	N	0	N	N
10	20240228	160450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16840	440	2	2.68	576793610	34351	155.23	16260	16940	16260	21300	11480	16400	16791.14	2.38	10282	16780	16590	16410	16220	16040	16500	16130	78	4900	500	11800	10	1	14999999	2526	7.63	1.37	12	0.23	2206.00	12312.00	22950	20230920	-26.62	14640	20230726	15.03	18560	-9.27	20240103	15710	7.19	20240201	22950	-26.62	20230920	14640	15.03	20230726	2.74	N	052400	500	77 억	357067	N	N	0	N	N
11	20240228	150450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16860	460	2	2.80	551027990	32820	148.31	16260	16940	16260	21300	11480	16400	16789.40	2.38	10406	16780	16590	16410	16220	16040	16500	16130	78	4900	500	11800	10	1	14999999	2529	7.64	1.37	12	0.22	2206.00	12312.00	22950	20230920	-26.54	14640	20230726	15.16	18560	-9.16	20240103	15710	7.32	20240201	22950	-26.54	20230920	14640	15.16	20230726	2.74	N	052400	500	77 억	357067	N	N	0	N	N
12	20240228	140519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16920	520	2	3.17	445443290	26546	119.96	16260	16940	16260	21300	11480	16400	16780.05	2.38	9644	16780	16590	16410	16220	16040	16500	16130	78	4900	500	11800	10	1	14999999	2538	7.67	1.37	12	0.18	2206.00	12312.00	22950	20230920	-26.27	14640	20230726	15.57	18560	-8.84	20240103	15710	7.70	20240201	22950	-26.27	20230920	14640	15.57	20230726	2.74	N	052400	500	77 억	357067	N	N	0	N	N
13	20240228	130520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16890	490	2	2.99	309116550	18480	83.51	16260	16890	16260	21300	11480	16400	16727.09	2.38	7553	16780	16590	16410	16220	16040	16500	16130	78	4900	500	11800	10	1	14999999	2533	7.66	1.37	12	0.12	2206.00	12312.00	22950	20230920	-26.41	14640	20230726	15.37	18560	-9.00	20240103	15710	7.51	20240201	22950	-26.41	20230920	14640	15.37	20230726	2.74	N	052400	500	77 억	357067	N	N	0	N	N
14	20240228	120521	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16740	340	2	2.07	155786950	9369	42.34	16260	16780	16260	21300	11480	16400	16627.92	2.38	5217	16780	16590	16410	16220	16040	16500	16130	78	4900	500	11800	10	1	14999999	2511	7.59	1.36	12	0.06	2206.00	12312.00	22950	20230920	-27.06	14640	20230726	14.34	18560	-9.81	20240103	15710	6.56	20240201	22950	-27.06	20230920	14640	14.34	20230726	2.74	N	052400	500	77 억	357067	N	N	0	N	N
15	20240228	110457	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16720	320	2	1.95	72565200	4394	19.86	16260	16720	16260	21300	11480	16400	16514.61	2.38	2029	16780	16590	16410	16220	16040	16500	16130	78	4900	500	11800	10	1	14999999	2508	7.58	1.36	12	0.03	2206.00	12312.00	22950	20230920	-27.15	14640	20230726	14.21	18560	-9.91	20240103	15710	6.43	20240201	22950	-27.15	20230920	14640	14.21	20230726	2.74	N	052400	500	77 억	357067	N	N	0	N	N
16	20240228	100517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16330	-70	5	-0.43	12827330	787	3.56	16260	16500	16260	21300	11480	16400	16299.02	2.38	340	16780	16590	16410	16220	16040	16500	16130	78	4900	500	11800	10	1	14999999	2449	7.40	1.33	12	0.01	2206.00	12312.00	22950	20230920	-28.85	14640	20230726	11.54	18560	-12.02	20240103	15710	3.95	20240201	22950	-28.85	20230920	14640	11.54	20230726	2.74	N	052400	500	77 억	357067	N	N	0	N	N
17	20240228	090519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16380	-20	5	-0.12	2163290	133	0.60	16260	16400	16260	21300	11480	16400	16265.34	2.38	-4	16780	16590	16410	16220	16040	16500	16130	78	4900	500	11800	10	1	14999999	2457	7.43	1.33	12	0.00	2206.00	12312.00	22950	20230920	-28.63	14640	20230726	11.89	18560	-11.75	20240103	15710	4.26	20240201	22950	-28.63	20230920	14640	11.89	20230726	2.74	N	052400	500	77 억	357067	N	N	0	N	N
18	20240227	160519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16400	-200	5	-1.20	362525810	22104	108.16	16600	16600	16230	21550	11620	16600	16400.91	2.40	-2448	17106	16852	16716	16462	16326	16785	16395	78	4950	500	11950	10	1	14999999	2460	7.43	1.33	12	0.15	2206.00	12312.00	22950	20230920	-28.54	14640	20230726	12.02	18560	-11.64	20240103	15710	4.39	20240201	22950	-28.54	20230920	14640	12.02	20230726	2.78	N	052400	500	77 억	359515	N	N	0	N	N
19	20240227	150520	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16400	-200	5	-1.20	338460660	20637	100.98	16600	16600	16230	21550	11620	16600	16400.67	2.40	-2530	17106	16852	16716	16462	16326	16785	16395	78	4950	500	11950	10	1	14999999	2460	7.43	1.33	12	0.14	2206.00	12312.00	22950	20230920	-28.54	14640	20230726	12.02	18560	-11.64	20240103	15710	4.39	20240201	22950	-28.54	20230920	14640	12.02	20230726	2.78	N	052400	500	77 억	359515	N	N	0	N	N
20	20240227	140517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16420	-180	5	-1.08	276694820	16874	82.57	16600	16600	16230	21550	11620	16600	16397.70	2.40	-2112	17106	16852	16716	16462	16326	16785	16395	78	4950	500	11950	10	1	14999999	2463	7.44	1.33	12	0.11	2206.00	12312.00	22950	20230920	-28.45	14640	20230726	12.16	18560	-11.53	20240103	15710	4.52	20240201	22950	-28.45	20230920	14640	12.16	20230726	2.78	N	052400	500	77 억	359515	N	N	0	N	N
21	20240227	130443	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16420	-180	5	-1.08	237663040	14500	70.95	16600	16600	16230	21550	11620	16600	16390.55	2.40	-2913	17106	16852	16716	16462	16326	16785	16395	78	4950	500	11950	10	1	14999999	2463	7.44	1.33	12	0.10	2206.00	12312.00	22950	20230920	-28.45	14640	20230726	12.16	18560	-11.53	20240103	15710	4.52	20240201	22950	-28.45	20230920	14640	12.16	20230726	2.78	N	052400	500	77 억	359515	N	N	0	N	N
22	20240227	120521	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	-190	5	-1.14	215694450	13164	64.42	16600	16600	16230	21550	11620	16600	16385.18	2.40	-3659	17106	16852	16716	16462	16326	16785	16395	78	4950	500	11950	10	1	14999999	2461	7.44	1.33	12	0.09	2206.00	12312.00	22950	20230920	-28.50	14640	20230726	12.09	18560	-11.58	20240103	15710	4.46	20240201	22950	-28.50	20230920	14640	12.09	20230726	2.78	N	052400	500	77 억	359515	N	N	0	N	N
23	20240227	110518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16420	-180	5	-1.08	153122940	9350	45.75	16600	16600	16230	21550	11620	16600	16376.79	2.40	-3881	17106	16852	16716	16462	16326	16785	16395	78	4950	500	11950	10	1	14999999	2463	7.44	1.33	12	0.06	2206.00	12312.00	22950	20230920	-28.45	14640	20230726	12.16	18560	-11.53	20240103	15710	4.52	20240201	22950	-28.45	20230920	14640	12.16	20230726	2.78	N	052400	500	77 억	359515	N	N	0	N	N
24	20240227	100515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	-190	5	-1.14	105541060	6458	31.60	16600	16600	16230	21550	11620	16600	16342.69	2.40	-3935	17106	16852	16716	16462	16326	16785	16395	78	4950	500	11950	10	1	14999999	2461	7.44	1.33	12	0.04	2206.00	12312.00	22950	20230920	-28.50	14640	20230726	12.09	18560	-11.58	20240103	15710	4.46	20240201	22950	-28.50	20230920	14640	12.09	20230726	2.78	N	052400	500	77 억	359515	N	N	0	N	N
25	20240227	090517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16460	-140	5	-0.84	9824960	596	2.92	16600	16600	16400	21550	11620	16600	16484.83	2.40	5	17106	16852	16716	16462	16326	16785	16395	78	4950	500	11950	10	1	14999999	2469	7.46	1.34	12	0.00	2206.00	12312.00	22950	20230920	-28.28	14640	20230726	12.43	18560	-11.31	20240103	15710	4.77	20240201	22950	-28.28	20230920	14640	12.43	20230726	2.78	N	052400	500	77 억	359515	N	N	0	N	N
26	20240226	160516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16600	-200	5	-1.19	341072230	20398	59.77	16800	16970	16580	21800	11760	16800	16720.87	2.41	-1487	17113	16956	16703	16546	16293	17035	16625	78	5000	500	12090	10	1	14999999	2490	7.52	1.35	12	0.14	2206.00	12312.00	22950	20230920	-27.67	14640	20230726	13.39	18560	-10.56	20240103	15710	5.67	20240201	22950	-27.67	20230920	14640	13.39	20230726	2.78	N	052400	500	77 억	360985	N	N	0	N	N
27	20240226	150515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16630	-170	5	-1.01	287450450	17170	50.31	16800	16970	16580	21800	11760	16800	16741.44	2.41	-1262	17113	16956	16703	16546	16293	17035	16625	78	5000	500	12090	10	1	14999999	2494	7.54	1.35	12	0.11	2206.00	12312.00	22950	20230920	-27.54	14640	20230726	13.59	18560	-10.40	20240103	15710	5.86	20240201	22950	-27.54	20230920	14640	13.59	20230726	2.78	N	052400	500	77 억	360985	N	N	0	N	N
28	20240226	140515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16650	-150	5	-0.89	271687590	16223	47.54	16800	16970	16580	21800	11760	16800	16747.06	2.41	-1140	17113	16956	16703	16546	16293	17035	16625	78	5000	500	12090	10	1	14999999	2497	7.55	1.35	12	0.11	2206.00	12312.00	22950	20230920	-27.45	14640	20230726	13.73	18560	-10.29	20240103	15710	5.98	20240201	22950	-27.45	20230920	14640	13.73	20230726	2.78	N	052400	500	77 억	360985	N	N	0	N	N
29	20240226	130514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16630	-170	5	-1.01	231329480	13797	40.43	16800	16970	16580	21800	11760	16800	16766.65	2.41	-1575	17113	16956	16703	16546	16293	17035	16625	78	5000	500	12090	10	1	14999999	2494	7.54	1.35	12	0.09	2206.00	12312.00	22950	20230920	-27.54	14640	20230726	13.59	18560	-10.40	20240103	15710	5.86	20240201	22950	-27.54	20230920	14640	13.59	20230726	2.78	N	052400	500	77 억	360985	N	N	0	N	N
30	20240226	120513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16600	-200	5	-1.19	189121840	11264	33.01	16800	16970	16590	21800	11760	16800	16789.94	2.41	-32	17113	16956	16703	16546	16293	17035	16625	78	5000	500	12090	10	1	14999999	2490	7.52	1.35	12	0.08	2206.00	12312.00	22950	20230920	-27.67	14640	20230726	13.39	18560	-10.56	20240103	15710	5.67	20240201	22950	-27.67	20230920	14640	13.39	20230726	2.78	N	052400	500	77 억	360985	N	N	0	N	N
31	20240226	110511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16690	-110	5	-0.65	158735070	9437	27.65	16800	16970	16600	21800	11760	16800	16820.50	2.41	985	17113	16956	16703	16546	16293	17035	16625	78	5000	500	12090	10	1	14999999	2503	7.57	1.36	12	0.06	2206.00	12312.00	22950	20230920	-27.28	14640	20230726	14.00	18560	-10.08	20240103	15710	6.24	20240201	22950	-27.28	20230920	14640	14.00	20230726	2.78	N	052400	500	77 억	360985	N	N	0	N	N
32	20240226	100509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16840	40	2	0.24	83077230	4922	14.42	16800	16970	16720	21800	11760	16800	16878.75	2.41	2098	17113	16956	16703	16546	16293	17035	16625	78	5000	500	12090	10	1	14999999	2526	7.63	1.37	12	0.03	2206.00	12312.00	22950	20230920	-26.62	14640	20230726	15.03	18560	-9.27	20240103	15710	7.19	20240201	22950	-26.62	20230920	14640	15.03	20230726	2.78	N	052400	500	77 억	360985	N	N	0	N	N
33	20240226	090508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16880	80	2	0.48	8592330	512	1.50	16800	16890	16720	21800	11760	16800	16781.89	2.41	226	17113	16956	16703	16546	16293	17035	16625	78	5000	500	12090	10	1	14999999	2532	7.65	1.37	12	0.00	2206.00	12312.00	22950	20230920	-26.45	14640	20230726	15.30	18560	-9.05	20240103	15710	7.45	20240201	22950	-26.45	20230920	14640	15.30	20230726	2.78	N	052400	500	77 억	360985	N	N	0	N	N
34	20240223	160511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16800	280	2	1.69	569795090	34043	169.03	16710	16860	16450	21450	11570	16520	16737.51	2.37	6081	16980	16750	16550	16320	16120	16650	16220	78	4930	500	11890	10	1	14999999	2520	7.62	1.36	12	0.23	2206.00	12312.00	22950	20230920	-26.80	14640	20230726	14.75	18560	-9.48	20240103	15710	6.94	20240201	22950	-26.80	20230920	14640	14.75	20230726	2.79	N	052400	500	77 억	354860	N	N	26	N	N
35	20240223	150508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16800	280	2	1.69	525555520	31414	155.98	16710	16850	16450	21450	11570	16520	16729.98	2.37	5719	16980	16750	16550	16320	16120	16650	16220	78	4930	500	11890	10	1	14999999	2520	7.62	1.36	12	0.21	2206.00	12312.00	22950	20230920	-26.80	14640	20230726	14.75	18560	-9.48	20240103	15710	6.94	20240201	22950	-26.80	20230920	14640	14.75	20230726	2.79	N	052400	500	77 억	354860	N	N	26	N	N
36	20240223	140509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16830	310	2	1.88	497671550	29754	147.74	16710	16850	16450	21450	11570	16520	16726.21	2.37	5780	16980	16750	16550	16320	16120	16650	16220	78	4930	500	11890	10	1	14999999	2524	7.63	1.37	12	0.20	2206.00	12312.00	22950	20230920	-26.67	14640	20230726	14.96	18560	-9.32	20240103	15710	7.13	20240201	22950	-26.67	20230920	14640	14.96	20230726	2.79	N	052400	500	77 억	354860	N	N	26	N	N
37	20240223	130507	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16740	220	2	1.33	435680720	26060	129.39	16710	16850	16450	21450	11570	16520	16718.37	2.37	4329	16980	16750	16550	16320	16120	16650	16220	78	4930	500	11890	10	1	14999999	2511	7.59	1.36	12	0.17	2206.00	12312.00	22950	20230920	-27.06	14640	20230726	14.34	18560	-9.81	20240103	15710	6.56	20240201	22950	-27.06	20230920	14640	14.34	20230726	2.79	N	052400	500	77 억	354860	N	N	26	N	N
38	20240223	120506	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16710	190	2	1.15	363377290	21722	107.86	16710	16850	16450	21450	11570	16520	16728.54	2.37	2263	16980	16750	16550	16320	16120	16650	16220	78	4930	500	11890	10	1	14999999	2506	7.57	1.36	12	0.14	2206.00	12312.00	22950	20230920	-27.19	14640	20230726	14.14	18560	-9.97	20240103	15710	6.37	20240201	22950	-27.19	20230920	14640	14.14	20230726	2.79	N	052400	500	77 억	354860	N	N	26	N	N
39	20240223	110504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16840	320	2	1.94	335073210	20030	99.45	16710	16850	16450	21450	11570	16520	16728.57	2.37	1636	16980	16750	16550	16320	16120	16650	16220	78	4930	500	11890	10	1	14999999	2526	7.63	1.37	12	0.13	2206.00	12312.00	22950	20230920	-26.62	14640	20230726	15.03	18560	-9.27	20240103	15710	7.19	20240201	22950	-26.62	20230920	14640	15.03	20230726	2.79	N	052400	500	77 억	354860	N	N	26	N	N
40	20240223	100502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16750	230	2	1.39	137875320	8274	41.08	16710	16770	16450	21450	11570	16520	16663.68	2.37	-1002	16980	16750	16550	16320	16120	16650	16220	78	4930	500	11890	10	1	14999999	2512	7.59	1.36	12	0.06	2206.00	12312.00	22950	20230920	-27.02	14640	20230726	14.41	18560	-9.75	20240103	15710	6.62	20240201	22950	-27.02	20230920	14640	14.41	20230726	2.79	N	052400	500	77 억	354860	N	N	26	N	N
41	20240223	090505	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16680	160	2	0.97	9996770	602	2.99	16710	16710	16500	21450	11570	16520	16605.93	2.37	-515	16980	16750	16550	16320	16120	16650	16220	78	4930	500	11890	10	1	14999999	2502	7.56	1.35	12	0.00	2206.00	12312.00	22950	20230920	-27.32	14640	20230726	13.93	18560	-10.13	20240103	15710	6.17	20240201	22950	-27.32	20230920	14640	13.93	20230726	2.79	N	052400	500	77 억	354860	N	N	26	N	N
42	20240222	160458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16520	-20	5	-0.12	332879870	20126	98.67	16600	16780	16350	21500	11580	16540	16539.79	2.37	-524	16740	16640	16480	16380	16220	16690	16430	78	4960	500	11900	10	1	14999999	2478	7.49	1.34	12	0.13	2206.00	12312.00	22950	20230920	-28.02	14640	20230726	12.84	18560	-10.99	20240103	15710	5.16	20240201	22950	-28.02	20230920	14640	12.84	20230726	2.78	N	052400	500	77 억	355683	N	N	26	N	N
43	20240222	150507	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16550	10	2	0.06	311836460	18852	92.42	16600	16780	16350	21500	11580	16540	16541.29	2.37	-553	16740	16640	16480	16380	16220	16690	16430	78	4960	500	11900	10	1	14999999	2482	7.50	1.34	12	0.13	2206.00	12312.00	22950	20230920	-27.89	14640	20230726	13.05	18560	-10.83	20240103	15710	5.35	20240201	22950	-27.89	20230920	14640	13.05	20230726	2.78	N	052400	500	77 억	355683	N	N	26	N	N
44	20240222	140505	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16540	0	3	0.00	295360330	17855	87.53	16600	16780	16350	21500	11580	16540	16542.16	2.37	-583	16740	16640	16480	16380	16220	16690	16430	78	4960	500	11900	10	1	14999999	2481	7.50	1.34	12	0.12	2206.00	12312.00	22950	20230920	-27.93	14640	20230726	12.98	18560	-10.88	20240103	15710	5.28	20240201	22950	-27.93	20230920	14640	12.98	20230726	2.78	N	052400	500	77 억	355683	N	N	26	N	N
45	20240222	130456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16600	60	2	0.36	279473970	16895	82.83	16600	16780	16350	21500	11580	16540	16541.82	2.37	-1104	16740	16640	16480	16380	16220	16690	16430	78	4960	500	11900	10	1	14999999	2490	7.52	1.35	12	0.11	2206.00	12312.00	22950	20230920	-27.67	14640	20230726	13.39	18560	-10.56	20240103	15710	5.67	20240201	22950	-27.67	20230920	14640	13.39	20230726	2.78	N	052400	500	77 억	355683	N	N	26	N	N
46	20240222	120502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16600	60	2	0.36	225965100	13683	67.08	16600	16630	16350	21500	11580	16540	16514.30	2.37	-3417	16740	16640	16480	16380	16220	16690	16430	78	4960	500	11900	10	1	14999999	2490	7.52	1.35	12	0.09	2206.00	12312.00	22950	20230920	-27.67	14640	20230726	13.39	18560	-10.56	20240103	15710	5.67	20240201	22950	-27.67	20230920	14640	13.39	20230726	2.78	N	052400	500	77 억	355683	N	N	26	N	N
47	20240222	110459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	-130	5	-0.79	96511130	5864	28.75	16600	16630	16350	21500	11580	16540	16458.24	2.37	-2893	16740	16640	16480	16380	16220	16690	16430	78	4960	500	11900	10	1	14999999	2461	7.44	1.33	12	0.04	2206.00	12312.00	22950	20230920	-28.50	14640	20230726	12.09	18560	-11.58	20240103	15710	4.46	20240201	22950	-28.50	20230920	14640	12.09	20230726	2.78	N	052400	500	77 억	355683	N	N	26	N	N
48	20240222	100456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16450	-90	5	-0.54	31481270	1901	9.32	16600	16630	16410	21500	11580	16540	16560.37	2.37	-853	16740	16640	16480	16380	16220	16690	16430	78	4960	500	11900	10	1	14999999	2467	7.46	1.34	12	0.01	2206.00	12312.00	22950	20230920	-28.32	14640	20230726	12.36	18560	-11.37	20240103	15710	4.71	20240201	22950	-28.32	20230920	14640	12.36	20230726	2.78	N	052400	500	77 억	355683	N	N	26	N	N
49	20240222	090503	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16630	90	2	0.54	20681780	1246	6.11	16600	16630	16500	21500	11580	16540	16598.54	2.37	-922	16740	16640	16480	16380	16220	16690	16430	78	4960	500	11900	10	1	14999999	2494	7.54	1.35	12	0.01	2206.00	12312.00	22950	20230920	-27.54	14640	20230726	13.59	18560	-10.40	20240103	15710	5.86	20240201	22950	-27.54	20230920	14640	13.59	20230726	2.78	N	052400	500	77 억	355683	N	N	26	N	N
50	20240221	160459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16540	100	2	0.61	334988030	20393	112.76	16440	16580	16320	21350	11510	16440	16426.60	2.36	1493	16773	16606	16463	16296	16153	16535	16225	78	4910	500	11830	10	1	14999999	2481	7.50	1.34	12	0.14	2206.00	12312.00	22950	20230920	-27.93	14640	20230726	12.98	18560	-10.88	20240103	15710	5.28	20240201	22950	-27.93	20230920	14640	12.98	20230726	2.78	N	052400	500	77 억	354190	N	N	26	N	N
51	20240221	150455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16530	90	2	0.55	322022190	19609	108.43	16440	16580	16320	21350	11510	16440	16422.16	2.36	881	16773	16606	16463	16296	16153	16535	16225	78	4910	500	11830	10	1	14999999	2479	7.49	1.34	12	0.13	2206.00	12312.00	22950	20230920	-27.97	14640	20230726	12.91	18560	-10.94	20240103	15710	5.22	20240201	22950	-27.97	20230920	14640	12.91	20230726	2.78	N	052400	500	77 억	354190	N	N	0	N	N
52	20240221	140457	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16470	30	2	0.18	231178940	14092	77.92	16440	16580	16320	21350	11510	16440	16404.98	2.36	-40	16773	16606	16463	16296	16153	16535	16225	78	4910	500	11830	10	1	14999999	2470	7.47	1.34	12	0.09	2206.00	12312.00	22950	20230920	-28.24	14640	20230726	12.50	18560	-11.26	20240103	15710	4.84	20240201	22950	-28.24	20230920	14640	12.50	20230726	2.78	N	052400	500	77 억	354190	N	N	0	N	N
53	20240221	130457	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16420	-20	5	-0.12	141909980	8659	47.88	16440	16580	16320	21350	11510	16440	16388.73	2.36	-431	16773	16606	16463	16296	16153	16535	16225	78	4910	500	11830	10	1	14999999	2463	7.44	1.33	12	0.06	2206.00	12312.00	22950	20230920	-28.45	14640	20230726	12.16	18560	-11.53	20240103	15710	4.52	20240201	22950	-28.45	20230920	14640	12.16	20230726	2.78	N	052400	500	77 억	354190	N	N	0	N	N
54	20240221	120457	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16420	-20	5	-0.12	72609770	4434	24.52	16440	16580	16320	21350	11510	16440	16375.68	2.36	497	16773	16606	16463	16296	16153	16535	16225	78	4910	500	11830	10	1	14999999	2463	7.44	1.33	12	0.03	2206.00	12312.00	22950	20230920	-28.45	14640	20230726	12.16	18560	-11.53	20240103	15710	4.52	20240201	22950	-28.45	20230920	14640	12.16	20230726	2.78	N	052400	500	77 억	354190	N	N	0	N	N
55	20240221	110502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16380	-60	5	-0.36	47845200	2921	16.15	16440	16450	16320	21350	11510	16440	16379.73	2.36	418	16773	16606	16463	16296	16153	16535	16225	78	4910	500	11830	10	1	14999999	2457	7.43	1.33	12	0.02	2206.00	12312.00	22950	20230920	-28.63	14640	20230726	11.89	18560	-11.75	20240103	15710	4.26	20240201	22950	-28.63	20230920	14640	11.89	20230726	2.78	N	052400	500	77 억	354190	N	N	0	N	N
56	20240221	100455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16390	-50	5	-0.30	15705620	960	5.31	16440	16440	16320	21350	11510	16440	16360.02	2.36	-78	16773	16606	16463	16296	16153	16535	16225	78	4910	500	11830	10	1	14999999	2458	7.43	1.33	12	0.01	2206.00	12312.00	22950	20230920	-28.58	14640	20230726	11.95	18560	-11.69	20240103	15710	4.33	20240201	22950	-28.58	20230920	14640	11.95	20230726	2.78	N	052400	500	77 억	354190	N	N	0	N	N
57	20240221	090455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16440	0	3	0.00	1117920	68	0.38	16440	16440	16440	21350	11510	16440	16440.00	2.36	2	16773	16606	16463	16296	16153	16535	16225	78	4910	500	11830	10	1	14999999	2466	7.45	1.34	12	0.00	2206.00	12312.00	22950	20230920	-28.37	14640	20230726	12.30	18560	-11.42	20240103	15710	4.65	20240201	22950	-28.37	20230920	14640	12.30	20230726	2.78	N	052400	500	77 억	354190	N	N	0	N	N
58	20240220	160450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16440	-60	5	-0.36	296556260	18085	116.77	16630	16630	16320	21450	11550	16500	16397.91	2.38	-2500	16786	16642	16546	16402	16306	16595	16355	78	4950	500	11880	10	1	14999999	2466	7.45	1.34	12	0.12	2206.00	12312.00	22950	20230920	-28.37	14640	20230726	12.30	18560	-11.42	20240103	15710	4.65	20240201	22950	-28.37	20230920	14640	12.30	20230726	2.78	N	052400	500	77 억	356690	N	N	0	N	N
59	20240220	150453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16450	-50	5	-0.30	291383010	17770	114.73	16630	16630	16320	21450	11550	16500	16397.47	2.38	-2406	16786	16642	16546	16402	16306	16595	16355	78	4950	500	11880	10	1	14999999	2467	7.46	1.34	12	0.12	2206.00	12312.00	22950	20230920	-28.32	14640	20230726	12.36	18560	-11.37	20240103	15710	4.71	20240201	22950	-28.32	20230920	14640	12.36	20230726	2.78	N	052400	500	77 억	356690	N	N	0	N	N
60	20240220	140454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	-90	5	-0.55	169060140	10315	66.60	16630	16630	16320	21450	11550	16500	16389.74	2.38	-1840	16786	16642	16546	16402	16306	16595	16355	78	4950	500	11880	10	1	14999999	2461	7.44	1.33	12	0.07	2206.00	12312.00	22950	20230920	-28.50	14640	20230726	12.09	18560	-11.58	20240103	15710	4.46	20240201	22950	-28.50	20230920	14640	12.09	20230726	2.78	N	052400	500	77 억	356690	N	N	0	N	N
61	20240220	130455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16410	-90	5	-0.55	146984990	8969	57.91	16630	16630	16320	21450	11550	16500	16388.11	2.38	-1660	16786	16642	16546	16402	16306	16595	16355	78	4950	500	11880	10	1	14999999	2461	7.44	1.33	12	0.06	2206.00	12312.00	22950	20230920	-28.50	14640	20230726	12.09	18560	-11.58	20240103	15710	4.46	20240201	22950	-28.50	20230920	14640	12.09	20230726	2.78	N	052400	500	77 억	356690	N	N	0	N	N
62	20240220	120451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16400	-100	5	-0.61	110721610	6758	43.63	16630	16630	16320	21450	11550	16500	16383.78	2.38	-1158	16786	16642	16546	16402	16306	16595	16355	78	4950	500	11880	10	1	14999999	2460	7.43	1.33	12	0.05	2206.00	12312.00	22950	20230920	-28.54	14640	20230726	12.02	18560	-11.64	20240103	15710	4.39	20240201	22950	-28.54	20230920	14640	12.02	20230726	2.78	N	052400	500	77 억	356690	N	N	0	N	N
63	20240220	110451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16360	-140	5	-0.85	86674690	5292	34.17	16630	16630	16320	21450	11550	16500	16378.44	2.38	-732	16786	16642	16546	16402	16306	16595	16355	78	4950	500	11880	10	1	14999999	2454	7.42	1.33	12	0.04	2206.00	12312.00	22950	20230920	-28.71	14640	20230726	11.75	18560	-11.85	20240103	15710	4.14	20240201	22950	-28.71	20230920	14640	11.75	20230726	2.78	N	052400	500	77 억	356690	N	N	0	N	N
64	20240220	100443	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16400	-100	5	-0.61	61930830	3782	24.42	16630	16630	16320	21450	11550	16500	16375.15	2.38	-721	16786	16642	16546	16402	16306	16595	16355	78	4950	500	11880	10	1	14999999	2460	7.43	1.33	12	0.03	2206.00	12312.00	22950	20230920	-28.54	14640	20230726	12.02	18560	-11.64	20240103	15710	4.39	20240201	22950	-28.54	20230920	14640	12.02	20230726	2.78	N	052400	500	77 억	356690	N	N	0	N	N
65	20240220	090453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16600	100	2	0.61	2626330	159	1.03	16630	16630	16350	21450	11550	16500	16517.80	2.38	-60	16786	16642	16546	16402	16306	16595	16355	78	4950	500	11880	10	1	14999999	2490	7.52	1.35	12	0.00	2206.00	12312.00	22950	20230920	-27.67	14640	20230726	13.39	18560	-10.56	20240103	15710	5.67	20240201	22950	-27.67	20230920	14640	13.39	20230726	2.78	N	052400	500	77 억	356690	N	N	0	N	N
66	20240219	160453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16500	-130	5	-0.78	253797910	15383	59.49	16690	16690	16450	21600	11650	16630	16498.60	2.40	-3969	17003	16816	16563	16376	16123	16910	16470	78	4970	500	11970	10	1	14999999	2475	7.48	1.34	12	0.10	2206.00	12312.00	22950	20230920	-28.10	14640	20230726	12.70	18560	-11.10	20240103	15710	5.03	20240201	22950	-28.10	20230920	14640	12.70	20230726	2.80	N	052400	500	77 억	360648	N	N	0	N	N
67	20240219	150456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16560	-70	5	-0.42	224046360	13580	52.51	16690	16690	16450	21600	11650	16630	16498.26	2.40	-3571	17003	16816	16563	16376	16123	16910	16470	78	4970	500	11970	10	1	14999999	2484	7.51	1.35	12	0.09	2206.00	12312.00	22950	20230920	-27.84	14640	20230726	13.11	18560	-10.78	20240103	15710	5.41	20240201	22950	-27.84	20230920	14640	13.11	20230726	2.80	N	052400	500	77 억	360648	N	N	0	N	N
68	20240219	140455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16590	-40	5	-0.24	173647480	10526	40.70	16690	16690	16450	21600	11650	16630	16497.01	2.40	-2754	17003	16816	16563	16376	16123	16910	16470	78	4970	500	11970	10	1	14999999	2488	7.52	1.35	12	0.07	2206.00	12312.00	22950	20230920	-27.71	14640	20230726	13.32	18560	-10.61	20240103	15710	5.60	20240201	22950	-27.71	20230920	14640	13.32	20230726	2.80	N	052400	500	77 억	360648	N	N	0	N	N
69	20240219	130454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16500	-130	5	-0.78	165199520	10015	38.73	16690	16690	16450	21600	11650	16630	16495.21	2.40	-2733	17003	16816	16563	16376	16123	16910	16470	78	4970	500	11970	10	1	14999999	2475	7.48	1.34	12	0.07	2206.00	12312.00	22950	20230920	-28.10	14640	20230726	12.70	18560	-11.10	20240103	15710	5.03	20240201	22950	-28.10	20230920	14640	12.70	20230726	2.80	N	052400	500	77 억	360648	N	N	0	N	N
70	20240219	120454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16500	-130	5	-0.78	135438480	8211	31.75	16690	16690	16450	21600	11650	16630	16494.76	2.40	-2063	17003	16816	16563	16376	16123	16910	16470	78	4970	500	11970	10	1	14999999	2475	7.48	1.34	12	0.05	2206.00	12312.00	22950	20230920	-28.10	14640	20230726	12.70	18560	-11.10	20240103	15710	5.03	20240201	22950	-28.10	20230920	14640	12.70	20230726	2.80	N	052400	500	77 억	360648	N	N	0	N	N
71	20240219	110453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16450	-180	5	-1.08	111140590	6734	26.04	16690	16690	16450	21600	11650	16630	16504.39	2.40	-1997	17003	16816	16563	16376	16123	16910	16470	78	4970	500	11970	10	1	14999999	2467	7.46	1.34	12	0.04	2206.00	12312.00	22950	20230920	-28.32	14640	20230726	12.36	18560	-11.37	20240103	15710	4.71	20240201	22950	-28.32	20230920	14640	12.36	20230726	2.80	N	052400	500	77 억	360648	N	N	0	N	N
72	20240219	100449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16490	-140	5	-0.84	55704040	3372	13.04	16690	16690	16480	21600	11650	16630	16519.58	2.40	-1071	17003	16816	16563	16376	16123	16910	16470	78	4970	500	11970	10	1	14999999	2473	7.48	1.34	12	0.02	2206.00	12312.00	22950	20230920	-28.15	14640	20230726	12.64	18560	-11.15	20240103	15710	4.96	20240201	22950	-28.15	20230920	14640	12.64	20230726	2.80	N	052400	500	77 억	360648	N	N	0	N	N
73	20240219	090452	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16660	30	2	0.18	5577210	336	1.30	16690	16690	16520	21600	11650	16630	16598.84	2.40	-160	17003	16816	16563	16376	16123	16910	16470	78	4970	500	11970	10	1	14999999	2499	7.55	1.35	12	0.00	2206.00	12312.00	22950	20230920	-27.41	14640	20230726	13.80	18560	-10.24	20240103	15710	6.05	20240201	22950	-27.41	20230920	14640	13.80	20230726	2.80	N	052400	500	77 억	360648	N	N	0	N	N
74	20240216	160448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16630	320	2	1.96	425720390	25807	171.01	16550	16750	16310	21200	11420	16310	16497.77	2.38	4255	16716	16512	16356	16152	15996	16435	16075	78	4890	500	11740	10	1	14999999	2494	7.54	1.35	12	0.17	2206.00	12312.00	22950	20230920	-27.54	14640	20230726	13.59	18560	-10.40	20240103	15710	5.86	20240201	22950	-27.54	20230920	14640	13.59	20230726	2.83	N	052400	500	77 억	356403	N	N	0	N	N
75	20240216	150451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16630	320	2	1.96	413155870	25051	166.00	16550	16750	16310	21200	11420	16310	16494.09	2.38	4547	16716	16512	16356	16152	15996	16435	16075	78	4890	500	11740	10	1	14999999	2494	7.54	1.35	12	0.17	2206.00	12312.00	22950	20230920	-27.54	14640	20230726	13.59	18560	-10.40	20240103	15710	5.86	20240201	22950	-27.54	20230920	14640	13.59	20230726	2.83	N	052400	500	77 억	356403	N	N	0	N	N
76	20240216	140454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16650	340	2	2.08	340094290	20645	136.80	16550	16750	16310	21200	11420	16310	16475.08	2.38	5150	16716	16512	16356	16152	15996	16435	16075	78	4890	500	11740	10	1	14999999	2497	7.55	1.35	12	0.14	2206.00	12312.00	22950	20230920	-27.45	14640	20230726	13.73	18560	-10.29	20240103	15710	5.98	20240201	22950	-27.45	20230920	14640	13.73	20230726	2.83	N	052400	500	77 억	356403	N	N	0	N	N
77	20240216	130448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16540	230	2	1.41	254596290	15508	102.76	16550	16590	16310	21200	11420	16310	16418.52	2.38	3601	16716	16512	16356	16152	15996	16435	16075	78	4890	500	11740	10	1	14999999	2481	7.50	1.34	12	0.10	2206.00	12312.00	22950	20230920	-27.93	14640	20230726	12.98	18560	-10.88	20240103	15710	5.28	20240201	22950	-27.93	20230920	14640	12.98	20230726	2.83	N	052400	500	77 억	356403	N	N	0	N	N
78	20240216	120452	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16540	230	2	1.41	220374600	13440	89.06	16550	16550	16310	21200	11420	16310	16398.26	2.38	2321	16716	16512	16356	16152	15996	16435	16075	78	4890	500	11740	10	1	14999999	2481	7.50	1.34	12	0.09	2206.00	12312.00	22950	20230920	-27.93	14640	20230726	12.98	18560	-10.88	20240103	15710	5.28	20240201	22950	-27.93	20230920	14640	12.98	20230726	2.83	N	052400	500	77 억	356403	N	N	0	N	N
79	20240216	110452	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16440	130	2	0.80	156376080	9555	63.32	16550	16550	16310	21200	11420	16310	16367.11	2.38	960	16716	16512	16356	16152	15996	16435	16075	78	4890	500	11740	10	1	14999999	2466	7.45	1.34	12	0.06	2206.00	12312.00	22950	20230920	-28.37	14640	20230726	12.30	18560	-11.42	20240103	15710	4.65	20240201	22950	-28.37	20230920	14640	12.30	20230726	2.83	N	052400	500	77 억	356403	N	N	0	N	N
80	20240216	100449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16420	110	2	0.67	133137230	8139	53.93	16550	16550	16310	21200	11420	16310	16359.17	2.38	522	16716	16512	16356	16152	15996	16435	16075	78	4890	500	11740	10	1	14999999	2463	7.44	1.33	12	0.05	2206.00	12312.00	22950	20230920	-28.45	14640	20230726	12.16	18560	-11.53	20240103	15710	4.52	20240201	22950	-28.45	20230920	14640	12.16	20230726	2.83	N	052400	500	77 억	356403	N	N	0	N	N
81	20240216	090445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16340	30	2	0.18	24053410	1468	9.73	16550	16550	16340	21200	11420	16310	16397.29	2.38	-161	16716	16512	16356	16152	15996	16435	16075	78	4890	500	11740	10	1	14999999	2451	7.41	1.33	12	0.01	2206.00	12312.00	22950	20230920	-28.80	14640	20230726	11.61	18560	-11.96	20240103	15710	4.01	20240201	22950	-28.80	20230920	14640	11.61	20230726	2.83	N	052400	500	77 억	356403	N	N	0	N	N
82	20240215	160448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16310	-20	5	-0.12	238651630	14628	131.20	16560	16560	16200	21200	11440	16330	16314.72	2.40	-3572	16543	16436	16293	16186	16043	16365	16115	78	4870	500	11750	10	1	14999999	2446	7.39	1.32	12	0.10	2206.00	12312.00	22950	20230920	-28.93	14640	20230726	11.41	18560	-12.12	20240103	15710	3.82	20240201	22950	-28.93	20230920	14640	11.41	20230726	2.85	N	052400	500	77 억	359976	N	N	0	N	N
83	20240215	150451	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16290	-40	5	-0.24	221091940	13553	121.56	16560	16560	16200	21200	11440	16330	16313.14	2.40	-3257	16543	16436	16293	16186	16043	16365	16115	78	4870	500	11750	10	1	14999999	2443	7.38	1.32	12	0.09	2206.00	12312.00	22950	20230920	-29.02	14640	20230726	11.27	18560	-12.23	20240103	15710	3.69	20240201	22950	-29.02	20230920	14640	11.27	20230726	2.85	N	052400	500	77 억	359976	N	N	0	N	N
84	20240215	140447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16270	-60	5	-0.37	183173840	11221	100.65	16560	16560	16200	21200	11440	16330	16324.20	2.40	-2954	16543	16436	16293	16186	16043	16365	16115	78	4870	500	11750	10	1	14999999	2440	7.38	1.32	12	0.07	2206.00	12312.00	22950	20230920	-29.11	14640	20230726	11.13	18560	-12.34	20240103	15710	3.56	20240201	22950	-29.11	20230920	14640	11.13	20230726	2.85	N	052400	500	77 억	359976	N	N	0	N	N
85	20240215	130445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16330	0	3	0.00	135566250	8298	74.43	16560	16560	16200	21200	11440	16330	16337.22	2.40	-2101	16543	16436	16293	16186	16043	16365	16115	78	4870	500	11750	10	1	14999999	2449	7.40	1.33	12	0.06	2206.00	12312.00	22950	20230920	-28.85	14640	20230726	11.54	18560	-12.02	20240103	15710	3.95	20240201	22950	-28.85	20230920	14640	11.54	20230726	2.85	N	052400	500	77 억	359976	N	N	0	N	N
86	20240215	120448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16270	-60	5	-0.37	124786220	7637	68.50	16560	16560	16200	21200	11440	16330	16339.69	2.40	-1776	16543	16436	16293	16186	16043	16365	16115	78	4870	500	11750	10	1	14999999	2440	7.38	1.32	12	0.05	2206.00	12312.00	22950	20230920	-29.11	14640	20230726	11.13	18560	-12.34	20240103	15710	3.56	20240201	22950	-29.11	20230920	14640	11.13	20230726	2.85	N	052400	500	77 억	359976	N	N	0	N	N
87	20240215	110445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16250	-80	5	-0.49	98306630	6013	53.93	16560	16560	16200	21200	11440	16330	16349.02	2.40	-1362	16543	16436	16293	16186	16043	16365	16115	78	4870	500	11750	10	1	14999999	2437	7.37	1.32	12	0.04	2206.00	12312.00	22950	20230920	-29.19	14640	20230726	11.00	18560	-12.45	20240103	15710	3.44	20240201	22950	-29.19	20230920	14640	11.00	20230726	2.85	N	052400	500	77 억	359976	N	N	0	N	N
88	20240215	100444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16310	-20	5	-0.12	73422500	4485	40.23	16560	16560	16290	21200	11440	16330	16370.68	2.40	-256	16543	16436	16293	16186	16043	16365	16115	78	4870	500	11750	10	1	14999999	2446	7.39	1.32	12	0.03	2206.00	12312.00	22950	20230920	-28.93	14640	20230726	11.41	18560	-12.12	20240103	15710	3.82	20240201	22950	-28.93	20230920	14640	11.41	20230726	2.85	N	052400	500	77 억	359976	N	N	0	N	N
89	20240215	090444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16360	30	2	0.18	3421850	208	1.87	16560	16560	16360	21200	11440	16330	16451.20	2.40	-6	16543	16436	16293	16186	16043	16365	16115	78	4870	500	11750	10	1	14999999	2454	7.42	1.33	12	0.00	2206.00	12312.00	22950	20230920	-28.71	14640	20230726	11.75	18560	-11.85	20240103	15710	4.14	20240201	22950	-28.71	20230920	14640	11.75	20230726	2.85	N	052400	500	77 억	359976	N	N	0	N	N
90	20240214	160441	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16330	-60	5	-0.37	180636450	11120	57.69	16400	16400	16150	21300	11480	16390	16244.29	2.39	1564	16796	16592	16376	16172	15956	16695	16275	78	4910	500	11800	10	1	14999999	2449	7.40	1.33	12	0.07	2206.00	12312.00	22950	20230920	-28.85	14640	20230726	11.54	18560	-12.02	20240103	15710	3.95	20240201	22950	-28.85	20230920	14640	11.54	20230726	2.86	N	052400	500	77 억	358399	N	N	0	N	N
91	20240214	150443	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16300	-90	5	-0.55	177129090	10905	56.58	16400	16400	16150	21300	11480	16390	16242.92	2.39	1567	16796	16592	16376	16172	15956	16695	16275	78	4910	500	11800	10	1	14999999	2445	7.39	1.32	12	0.07	2206.00	12312.00	22950	20230920	-28.98	14640	20230726	11.34	18560	-12.18	20240103	15710	3.76	20240201	22950	-28.98	20230920	14640	11.34	20230726	2.86	N	052400	500	77 억	358399	N	N	0	N	N
92	20240214	140440	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16310	-80	5	-0.49	138171540	8505	44.13	16400	16400	16150	21300	11480	16390	16245.92	2.39	1102	16796	16592	16376	16172	15956	16695	16275	78	4910	500	11800	10	1	14999999	2446	7.39	1.32	12	0.06	2206.00	12312.00	22950	20230920	-28.93	14640	20230726	11.41	18560	-12.12	20240103	15710	3.82	20240201	22950	-28.93	20230920	14640	11.41	20230726	2.86	N	052400	500	77 억	358399	N	N	0	N	N
93	20240214	130442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16280	-110	5	-0.67	99952770	6160	31.96	16400	16400	16150	21300	11480	16390	16226.10	2.39	1218	16796	16592	16376	16172	15956	16695	16275	78	4910	500	11800	10	1	14999999	2442	7.38	1.32	12	0.04	2206.00	12312.00	22950	20230920	-29.06	14640	20230726	11.20	18560	-12.28	20240103	15710	3.63	20240201	22950	-29.06	20230920	14640	11.20	20230726	2.86	N	052400	500	77 억	358399	N	N	0	N	N
94	20240214	120439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16250	-140	5	-0.85	72960890	4497	23.33	16400	16400	16150	21300	11480	16390	16224.35	2.39	1215	16796	16592	16376	16172	15956	16695	16275	78	4910	500	11800	10	1	14999999	2437	7.37	1.32	12	0.03	2206.00	12312.00	22950	20230920	-29.19	14640	20230726	11.00	18560	-12.45	20240103	15710	3.44	20240201	22950	-29.19	20230920	14640	11.00	20230726	2.86	N	052400	500	77 억	358399	N	N	0	N	N
95	20240214	110445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16290	-100	5	-0.61	42851880	2639	13.69	16400	16400	16150	21300	11480	16390	16237.92	2.39	1035	16796	16592	16376	16172	15956	16695	16275	78	4910	500	11800	10	1	14999999	2443	7.38	1.32	12	0.02	2206.00	12312.00	22950	20230920	-29.02	14640	20230726	11.27	18560	-12.23	20240103	15710	3.69	20240201	22950	-29.02	20230920	14640	11.27	20230726	2.86	N	052400	500	77 억	358399	N	N	0	N	N
96	20240214	090436	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16380	-10	5	-0.06	1787140	109	0.57	16400	16400	16380	21300	11480	16390	16395.78	2.39	-30	16796	16592	16376	16172	15956	16695	16275	78	4910	500	11800	10	1	14999999	2457	7.43	1.33	12	0.00	2206.00	12312.00	22950	20230920	-28.63	14640	20230726	11.89	18560	-11.75	20240103	15710	4.26	20240201	22950	-28.63	20230920	14640	11.89	20230726	2.86	N	052400	500	77 억	358399	N	N	0	N	N
97	20240213	160437	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16390	290	2	1.80	315864780	19274	208.48	16200	16580	16160	20900	11270	16100	16388.13	2.36	3911	16366	16232	16116	15982	15866	16225	15975	78	4800	500	11590	10	1	14999999	2458	7.43	1.33	12	0.13	2206.00	12312.00	22950	20230920	-28.58	14640	20230726	11.95	18560	-11.69	20240103	15710	4.33	20240201	22950	-28.58	20230920	14640	11.95	20230726	2.88	N	052400	500	77 억	354425	N	N	0	N	N
98	20240213	150435	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16400	300	2	1.86	309475120	18884	204.26	16200	16580	16160	20900	11270	16100	16388.22	2.36	3923	16366	16232	16116	15982	15866	16225	15975	78	4800	500	11590	10	1	14999999	2460	7.43	1.33	12	0.13	2206.00	12312.00	22950	20230920	-28.54	14640	20230726	12.02	18560	-11.64	20240103	15710	4.39	20240201	22950	-28.54	20230920	14640	12.02	20230726	2.88	N	052400	500	77 억	354425	N	N	0	N	N
99	20240213	140442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16450	350	2	2.17	261854930	15981	172.86	16200	16580	16160	20900	11270	16100	16385.39	2.36	3738	16366	16232	16116	15982	15866	16225	15975	78	4800	500	11590	10	1	14999999	2467	7.46	1.34	12	0.11	2206.00	12312.00	22950	20230920	-28.32	14640	20230726	12.36	18560	-11.37	20240103	15710	4.71	20240201	22950	-28.32	20230920	14640	12.36	20230726	2.88	N	052400	500	77 억	354425	N	N	0	N	N
100	20240213	130437	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16510	410	2	2.55	252229700	15396	166.53	16200	16580	16160	20900	11270	16100	16382.81	2.36	3621	16366	16232	16116	15982	15866	16225	15975	78	4800	500	11590	10	1	14999999	2476	7.48	1.34	12	0.10	2206.00	12312.00	22950	20230920	-28.06	14640	20230726	12.77	18560	-11.05	20240103	15710	5.09	20240201	22950	-28.06	20230920	14640	12.77	20230726	2.88	N	052400	500	77 억	354425	N	N	0	N	N
101	20240213	120441	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16500	400	2	2.48	187175540	11439	123.73	16200	16580	16160	20900	11270	16100	16362.93	2.36	2163	16366	16232	16116	15982	15866	16225	15975	78	4800	500	11590	10	1	14999999	2475	7.48	1.34	12	0.08	2206.00	12312.00	22950	20230920	-28.10	14640	20230726	12.70	18560	-11.10	20240103	15710	5.03	20240201	22950	-28.10	20230920	14640	12.70	20230726	2.88	N	052400	500	77 억	354425	N	N	0	N	N
102	20240213	110440	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16420	320	2	1.99	116812400	7170	77.56	16200	16480	16160	20900	11270	16100	16291.83	2.36	487	16366	16232	16116	15982	15866	16225	15975	78	4800	500	11590	10	1	14999999	2463	7.44	1.33	12	0.05	2206.00	12312.00	22950	20230920	-28.45	14640	20230726	12.16	18560	-11.53	20240103	15710	4.52	20240201	22950	-28.45	20230920	14640	12.16	20230726	2.88	N	052400	500	77 억	354425	N	N	0	N	N
103	20240213	100359	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	16240	140	2	0.87	45227460	2784	30.11	16200	16280	16160	20900	11270	16100	16245.50	2.36	94	16366	16232	16116	15982	15866	16225	15975	78	4800	500	11590	10	1	14999999	2436	7.36	1.32	12	0.02	2206.00	12312.00	22950	20230920	-29.24	14640	20230726	10.93	18560	-12.50	20240103	15710	3.37	20240201	22950	-29.24	20230920	14640	10.93	20230726	2.88	N	052400	500	77 억	354425	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History