KissMeData/290560/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	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	161041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11010	-110	5	-0.99	253325820	22931	157.03	11280	11280	11000	14450	7790	11120	11047.31	0.90	-4056	11393	11256	11183	11046	10973	11220	11010	19	3330	500	7780	10	1	3631876	400	22.20	3.32	12	0.63	496.00	3314.00	21650	20231103	-49.15	10080	20231120	9.23	16750	-34.27	20240129	10700	2.90	20240118	21650	-49.15	20231103	10080	9.23	20231120	0.25	N	290560	500	18 억	32524	N	N	N	N
3	20240229	151045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11010	-110	5	-0.99	234952250	21263	145.61	11280	11280	11000	14450	7790	11120	11049.82	0.90	-4190	11393	11256	11183	11046	10973	11220	11010	19	3330	500	7780	10	1	3631876	400	22.20	3.32	12	0.59	496.00	3314.00	21650	20231103	-49.15	10080	20231120	9.23	16750	-34.27	20240129	10700	2.90	20240118	21650	-49.15	20231103	10080	9.23	20231120	0.25	N	290560	500	18 억	32524	N	N	N	N
4	20240229	141046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11040	-80	5	-0.72	187813290	16986	116.32	11280	11280	11000	14450	7790	11120	11056.95	0.90	-4136	11393	11256	11183	11046	10973	11220	11010	19	3330	500	7780	10	1	3631876	401	22.26	3.33	12	0.47	496.00	3314.00	21650	20231103	-49.01	10080	20231120	9.52	16750	-34.09	20240129	10700	3.18	20240118	21650	-49.01	20231103	10080	9.52	20231120	0.25	N	290560	500	18 억	32524	N	N	N	N
5	20240229	131044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11110	-10	5	-0.09	160889150	14554	99.66	11280	11280	11000	14450	7790	11120	11054.63	0.90	-3717	11393	11256	11183	11046	10973	11220	11010	19	3330	500	7780	10	1	3631876	404	22.40	3.35	12	0.40	496.00	3314.00	21650	20231103	-48.68	10080	20231120	10.22	16750	-33.67	20240129	10700	3.83	20240118	21650	-48.68	20231103	10080	10.22	20231120	0.25	N	290560	500	18 억	32524	N	N	N	N
6	20240229	121043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11120	0	3	0.00	152509560	13801	94.51	11280	11280	11000	14450	7790	11120	11050.62	0.90	-3416	11393	11256	11183	11046	10973	11220	11010	19	3330	500	7780	10	1	3631876	404	22.42	3.36	12	0.38	496.00	3314.00	21650	20231103	-48.64	10080	20231120	10.32	16750	-33.61	20240129	10700	3.93	20240118	21650	-48.64	20231103	10080	10.32	20231120	0.25	N	290560	500	18 억	32524	N	N	N	N
7	20240229	111046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11070	-50	5	-0.45	139620030	12638	86.54	11280	11280	11000	14450	7790	11120	11047.64	0.90	-3065	11393	11256	11183	11046	10973	11220	11010	19	3330	500	7780	10	1	3631876	402	22.32	3.34	12	0.35	496.00	3314.00	21650	20231103	-48.87	10080	20231120	9.82	16750	-33.91	20240129	10700	3.46	20240118	21650	-48.87	20231103	10080	9.82	20231120	0.25	N	290560	500	18 억	32524	N	N	N	N
8	20240229	101047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11020	-100	5	-0.90	54328380	4888	33.47	11280	11280	11020	14450	7790	11120	11114.64	0.90	-2931	11393	11256	11183	11046	10973	11220	11010	19	3330	500	7780	10	1	3631876	400	22.22	3.33	12	0.13	496.00	3314.00	21650	20231103	-49.10	10080	20231120	9.33	16750	-34.21	20240129	10700	2.99	20240118	21650	-49.10	20231103	10080	9.33	20231120	0.25	N	290560	500	18 억	32524	N	N	N	N
9	20240229	091045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11090	-30	5	-0.27	15553030	1393	9.54	11280	11280	11090	14450	7790	11120	11165.13	0.90	-869	11393	11256	11183	11046	10973	11220	11010	19	3330	500	7780	10	1	3631876	403	22.36	3.35	12	0.04	496.00	3314.00	21650	20231103	-48.78	10080	20231120	10.02	16750	-33.79	20240129	10700	3.64	20240118	21650	-48.78	20231103	10080	10.02	20231120	0.25	N	290560	500	18 억	32524	N	N	N	N
10	20240228	160944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11120	-110	5	-0.98	162363920	14504	42.48	11270	11320	11110	14590	7870	11230	11194.42	0.99	-3422	11743	11486	11313	11056	10883	11400	10970	19	3360	500	7860	10	1	3631876	404	22.42	3.36	12	0.40	496.00	3314.00	21650	20231103	-48.64	10080	20231120	10.32	16750	-33.61	20240129	10700	3.93	20240118	21650	-48.64	20231103	10080	10.32	20231120	0.30	N	290560	500	18 억	36074	N	N	N	N
11	20240228	150942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11110	-120	5	-1.07	148385900	13248	38.80	11270	11320	11110	14590	7870	11230	11200.63	0.99	-3422	11743	11486	11313	11056	10883	11400	10970	19	3360	500	7860	10	1	3631876	404	22.40	3.35	12	0.36	496.00	3314.00	21650	20231103	-48.68	10080	20231120	10.22	16750	-33.67	20240129	10700	3.83	20240118	21650	-48.68	20231103	10080	10.22	20231120	0.30	N	290560	500	18 억	36074	N	N	N	N
12	20240228	141043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11200	-30	5	-0.27	115133140	10271	30.08	11270	11320	11130	14590	7870	11230	11209.54	0.99	-2689	11743	11486	11313	11056	10883	11400	10970	19	3360	500	7860	10	1	3631876	407	22.58	3.38	12	0.28	496.00	3314.00	21650	20231103	-48.27	10080	20231120	11.11	16750	-33.13	20240129	10700	4.67	20240118	21650	-48.27	20231103	10080	11.11	20231120	0.30	N	290560	500	18 억	36074	N	N	N	N
13	20240228	131041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11280	50	2	0.45	104226470	9301	27.24	11270	11320	11130	14590	7870	11230	11205.94	0.99	-2172	11743	11486	11313	11056	10883	11400	10970	19	3360	500	7860	10	1	3631876	410	22.74	3.40	12	0.26	496.00	3314.00	21650	20231103	-47.90	10080	20231120	11.90	16750	-32.66	20240129	10700	5.42	20240118	21650	-47.90	20231103	10080	11.90	20231120	0.30	N	290560	500	18 억	36074	N	N	N	N
14	20240228	121047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11180	-50	5	-0.45	80550440	7189	21.06	11270	11320	11130	14590	7870	11230	11204.68	0.99	-1174	11743	11486	11313	11056	10883	11400	10970	19	3360	500	7860	10	1	3631876	406	22.54	3.37	12	0.20	496.00	3314.00	21650	20231103	-48.36	10080	20231120	10.91	16750	-33.25	20240129	10700	4.49	20240118	21650	-48.36	20231103	10080	10.91	20231120	0.30	N	290560	500	18 억	36074	N	N	N	N
15	20240228	111002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11170	-60	5	-0.53	66065100	5889	17.25	11270	11320	11160	14590	7870	11230	11218.39	0.99	-511	11743	11486	11313	11056	10883	11400	10970	19	3360	500	7860	10	1	3631876	406	22.52	3.37	12	0.16	496.00	3314.00	21650	20231103	-48.41	10080	20231120	10.81	16750	-33.31	20240129	10700	4.39	20240118	21650	-48.41	20231103	10080	10.81	20231120	0.30	N	290560	500	18 억	36074	N	N	N	N
16	20240228	101044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11240	10	2	0.09	25408280	2259	6.62	11270	11320	11180	14590	7870	11230	11247.58	0.99	-21	11743	11486	11313	11056	10883	11400	10970	19	3360	500	7860	10	1	3631876	408	22.66	3.39	12	0.06	496.00	3314.00	21650	20231103	-48.08	10080	20231120	11.51	16750	-32.90	20240129	10700	5.05	20240118	21650	-48.08	20231103	10080	11.51	20231120	0.30	N	290560	500	18 억	36074	N	N	N	N
17	20240228	091047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11290	60	2	0.53	203060	18	0.05	11270	11290	11260	14590	7870	11230	11281.11	0.99	4	11743	11486	11313	11056	10883	11400	10970	19	3360	500	7860	10	1	3631876	410	22.76	3.41	12	0.00	496.00	3314.00	21650	20231103	-47.85	10080	20231120	12.00	16750	-32.60	20240129	10700	5.51	20240118	21650	-47.85	20231103	10080	12.00	20231120	0.30	N	290560	500	18 억	36074	N	N	N	N
18	20240227	161041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11230	-330	5	-2.85	384846620	34069	110.11	11560	11570	11140	15020	8100	11560	11296.18	0.93	2250	12386	11972	11736	11322	11086	11855	11205	19	3460	500	8090	10	1	3631876	408	22.64	3.39	12	0.94	496.00	3314.00	21650	20231103	-48.13	10080	20231120	11.41	16750	-32.96	20240129	10700	4.95	20240118	21650	-48.13	20231103	10080	11.41	20231120	0.29	N	290560	500	18 억	33815	N	N	N	N
19	20240227	151043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11390	-170	5	-1.47	377948810	33458	108.13	11560	11570	11140	15020	8100	11560	11296.22	0.93	2337	12386	11972	11736	11322	11086	11855	11205	19	3460	500	8090	10	1	3631876	414	22.96	3.44	12	0.92	496.00	3314.00	21650	20231103	-47.39	10080	20231120	13.00	16750	-32.00	20240129	10700	6.45	20240118	21650	-47.39	20231103	10080	13.00	20231120	0.29	N	290560	500	18 억	33815	N	N	N	N
20	20240227	141040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11210	-350	5	-3.03	273840320	24157	78.07	11560	11570	11140	15020	8100	11560	11335.86	0.93	-3577	12386	11972	11736	11322	11086	11855	11205	19	3460	500	8090	10	1	3631876	407	22.60	3.38	12	0.67	496.00	3314.00	21650	20231103	-48.22	10080	20231120	11.21	16750	-33.07	20240129	10700	4.77	20240118	21650	-48.22	20231103	10080	11.21	20231120	0.29	N	290560	500	18 억	33815	N	N	N	N
21	20240227	131002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11250	-310	5	-2.68	267116430	23559	76.14	11560	11570	11140	15020	8100	11560	11338.19	0.93	-3429	12386	11972	11736	11322	11086	11855	11205	19	3460	500	8090	10	1	3631876	409	22.68	3.39	12	0.65	496.00	3314.00	21650	20231103	-48.04	10080	20231120	11.61	16750	-32.84	20240129	10700	5.14	20240118	21650	-48.04	20231103	10080	11.61	20231120	0.29	N	290560	500	18 억	33815	N	N	N	N
22	20240227	121043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11220	-340	5	-2.94	235347180	20722	66.97	11560	11570	11220	15020	8100	11560	11357.36	0.93	-3353	12386	11972	11736	11322	11086	11855	11205	19	3460	500	8090	10	1	3631876	407	22.62	3.39	12	0.57	496.00	3314.00	21650	20231103	-48.18	10080	20231120	11.31	16750	-33.01	20240129	10700	4.86	20240118	21650	-48.18	20231103	10080	11.31	20231120	0.29	N	290560	500	18 억	33815	N	N	N	N
23	20240227	111044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11330	-230	5	-1.99	185397030	16290	52.65	11560	11570	11320	15020	8100	11560	11381.03	0.93	-1263	12386	11972	11736	11322	11086	11855	11205	19	3460	500	8090	10	1	3631876	411	22.84	3.42	12	0.45	496.00	3314.00	21650	20231103	-47.67	10080	20231120	12.40	16750	-32.36	20240129	10700	5.89	20240118	21650	-47.67	20231103	10080	12.40	20231120	0.29	N	290560	500	18 억	33815	N	N	N	N
24	20240227	101038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11400	-160	5	-1.38	97290420	8517	27.53	11560	11570	11360	15020	8100	11560	11423.09	0.93	-835	12386	11972	11736	11322	11086	11855	11205	19	3460	500	8090	10	1	3631876	414	22.98	3.44	12	0.23	496.00	3314.00	21650	20231103	-47.34	10080	20231120	13.10	16750	-31.94	20240129	10700	6.54	20240118	21650	-47.34	20231103	10080	13.10	20231120	0.29	N	290560	500	18 억	33815	N	N	N	N
25	20240227	091043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11400	-160	5	-1.38	41036710	3574	11.55	11560	11570	11370	15020	8100	11560	11482.01	0.93	-2123	12386	11972	11736	11322	11086	11855	11205	19	3460	500	8090	10	1	3631876	414	22.98	3.44	12	0.10	496.00	3314.00	21650	20231103	-47.34	10080	20231120	13.10	16750	-31.94	20240129	10700	6.54	20240118	21650	-47.34	20231103	10080	13.10	20231120	0.29	N	290560	500	18 억	33815	N	N	N	N
26	20240226	161038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11560	-340	5	-2.86	358694640	30919	68.73	11910	12150	11500	15470	8330	11900	11601.11	0.77	5843	12646	12272	12086	11712	11526	12180	11620	19	3570	500	8330	10	1	3631876	420	23.31	3.49	12	0.85	496.00	3314.00	21650	20231103	-46.61	10080	20231120	14.68	16750	-30.99	20240129	10700	8.04	20240118	21650	-46.61	20231103	10080	14.68	20231120	0.29	N	290560	500	18 억	27972	N	N	N	N
27	20240226	151031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11620	-280	5	-2.35	316633460	27271	60.62	11910	12150	11500	15470	8330	11900	11610.63	0.77	5916	12646	12272	12086	11712	11526	12180	11620	19	3570	500	8330	10	1	3631876	422	23.43	3.51	12	0.75	496.00	3314.00	21650	20231103	-46.33	10080	20231120	15.28	16750	-30.63	20240129	10700	8.60	20240118	21650	-46.33	20231103	10080	15.28	20231120	0.29	N	290560	500	18 억	27972	N	N	N	N
28	20240226	141036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11580	-320	5	-2.69	291441910	25093	55.78	11910	12150	11500	15470	8330	11900	11614.47	0.77	6058	12646	12272	12086	11712	11526	12180	11620	19	3570	500	8330	10	1	3631876	421	23.35	3.49	12	0.69	496.00	3314.00	21650	20231103	-46.51	10080	20231120	14.88	16750	-30.87	20240129	10700	8.22	20240118	21650	-46.51	20231103	10080	14.88	20231120	0.29	N	290560	500	18 억	27972	N	N	N	N
29	20240226	131029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11550	-350	5	-2.94	248774250	21410	47.59	11910	12150	11500	15470	8330	11900	11619.54	0.77	3733	12646	12272	12086	11712	11526	12180	11620	19	3570	500	8330	10	1	3631876	419	23.29	3.49	12	0.59	496.00	3314.00	21650	20231103	-46.65	10080	20231120	14.58	16750	-31.04	20240129	10700	7.94	20240118	21650	-46.65	20231103	10080	14.58	20231120	0.29	N	290560	500	18 억	27972	N	N	N	N
30	20240226	121029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11550	-350	5	-2.94	209429180	18007	40.03	11910	12150	11500	15470	8330	11900	11630.43	0.77	3315	12646	12272	12086	11712	11526	12180	11620	19	3570	500	8330	10	1	3631876	419	23.29	3.49	12	0.50	496.00	3314.00	21650	20231103	-46.65	10080	20231120	14.58	16750	-31.04	20240129	10700	7.94	20240118	21650	-46.65	20231103	10080	14.58	20231120	0.29	N	290560	500	18 억	27972	N	N	N	N
31	20240226	111026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11570	-330	5	-2.77	139152400	11931	26.52	11910	12150	11500	15470	8330	11900	11663.10	0.77	3191	12646	12272	12086	11712	11526	12180	11620	19	3570	500	8330	10	1	3631876	420	23.33	3.49	12	0.33	496.00	3314.00	21650	20231103	-46.56	10080	20231120	14.78	16750	-30.93	20240129	10700	8.13	20240118	21650	-46.56	20231103	10080	14.78	20231120	0.29	N	290560	500	18 억	27972	N	N	N	N
32	20240226	101024	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11650	-250	5	-2.10	98825480	8458	18.80	11910	12150	11500	15470	8330	11900	11684.26	0.77	3234	12646	12272	12086	11712	11526	12180	11620	19	3570	500	8330	10	1	3631876	423	23.49	3.52	12	0.23	496.00	3314.00	21650	20231103	-46.19	10080	20231120	15.58	16750	-30.45	20240129	10700	8.88	20240118	21650	-46.19	20231103	10080	15.58	20231120	0.29	N	290560	500	18 억	27972	N	N	N	N
33	20240226	091023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11650	-250	5	-2.10	63018060	5388	11.98	11910	12150	11500	15470	8330	11900	11696.00	0.77	1617	12646	12272	12086	11712	11526	12180	11620	19	3570	500	8330	10	1	3631876	423	23.49	3.52	12	0.15	496.00	3314.00	21650	20231103	-46.19	10080	20231120	15.58	16750	-30.45	20240129	10700	8.88	20240118	21650	-46.19	20231103	10080	15.58	20231120	0.29	N	290560	500	18 억	27972	N	N	N	N
34	20240223	161023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11900	-410	5	-3.33	544428100	44838	188.59	12400	12460	11900	16000	8620	12310	12143.02	1.08	-11077	12616	12462	12386	12232	12156	12425	12195	19	3690	500	8610	10	1	3631876	432	23.99	3.59	12	1.23	496.00	3314.00	21650	20231103	-45.03	10080	20231120	18.06	16750	-28.96	20240129	10700	11.21	20240118	21650	-45.03	20231103	10080	18.06	20231120	0.30	N	290560	500	18 억	39261	N	N	N	N
35	20240223	151017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12050	-260	5	-2.11	486503520	40000	168.24	12400	12460	12040	16000	8620	12310	12162.59	1.08	-11205	12616	12462	12386	12232	12156	12425	12195	19	3690	500	8610	10	1	3631876	438	24.29	3.64	12	1.10	496.00	3314.00	21650	20231103	-44.34	10080	20231120	19.54	16750	-28.06	20240129	10700	12.62	20240118	21650	-44.34	20231103	10080	19.54	20231120	0.30	N	290560	500	18 억	39261	N	N	N	N
36	20240223	141019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12140	-170	5	-1.38	388244670	31857	133.99	12400	12460	12050	16000	8620	12310	12187.11	1.08	-11775	12616	12462	12386	12232	12156	12425	12195	19	3690	500	8610	10	1	3631876	441	24.48	3.66	12	0.88	496.00	3314.00	21650	20231103	-43.93	10080	20231120	20.44	16750	-27.52	20240129	10700	13.46	20240118	21650	-43.93	20231103	10080	20.44	20231120	0.30	N	290560	500	18 억	39261	N	N	N	N
37	20240223	131016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12120	-190	5	-1.54	373365640	30632	128.84	12400	12460	12050	16000	8620	12310	12188.75	1.08	-11344	12616	12462	12386	12232	12156	12425	12195	19	3690	500	8610	10	1	3631876	440	24.44	3.66	12	0.84	496.00	3314.00	21650	20231103	-44.02	10080	20231120	20.24	16750	-27.64	20240129	10700	13.27	20240118	21650	-44.02	20231103	10080	20.24	20231120	0.30	N	290560	500	18 억	39261	N	N	N	N
38	20240223	121020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12170	-140	5	-1.14	222023130	18142	76.30	12400	12460	12130	16000	8620	12310	12238.07	1.08	-7753	12616	12462	12386	12232	12156	12425	12195	19	3690	500	8610	10	1	3631876	442	24.54	3.67	12	0.50	496.00	3314.00	21650	20231103	-43.79	10080	20231120	20.73	16750	-27.34	20240129	10700	13.74	20240118	21650	-43.79	20231103	10080	20.73	20231120	0.30	N	290560	500	18 억	39261	N	N	N	N
39	20240223	111006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12180	-130	5	-1.06	195748050	15982	67.22	12400	12460	12130	16000	8620	12310	12248.03	1.08	-7675	12616	12462	12386	12232	12156	12425	12195	19	3690	500	8610	10	1	3631876	442	24.56	3.68	12	0.44	496.00	3314.00	21650	20231103	-43.74	10080	20231120	20.83	16750	-27.28	20240129	10700	13.83	20240118	21650	-43.74	20231103	10080	20.83	20231120	0.30	N	290560	500	18 억	39261	N	N	N	N
40	20240223	101014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12150	-160	5	-1.30	184162530	15029	63.21	12400	12460	12130	16000	8620	12310	12253.81	1.08	-7518	12616	12462	12386	12232	12156	12425	12195	19	3690	500	8610	10	1	3631876	441	24.50	3.67	12	0.41	496.00	3314.00	21650	20231103	-43.88	10080	20231120	20.54	16750	-27.46	20240129	10700	13.55	20240118	21650	-43.88	20231103	10080	20.54	20231120	0.30	N	290560	500	18 억	39261	N	N	N	N
41	20240223	091016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12310	0	3	0.00	97422060	7908	33.26	12400	12460	12300	16000	8620	12310	12319.43	1.08	-6349	12616	12462	12386	12232	12156	12425	12195	19	3690	500	8610	10	1	3631876	447	24.82	3.71	12	0.22	496.00	3314.00	21650	20231103	-43.14	10080	20231120	22.12	16750	-26.51	20240129	10700	15.05	20240118	21650	-43.14	20231103	10080	22.12	20231120	0.30	N	290560	500	18 억	39261	N	N	N	N
42	20240222	161003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12310	-150	5	-1.20	294533790	23760	92.82	12380	12540	12310	16190	8730	12460	12396.20	1.08	-54	12726	12592	12446	12312	12166	12660	12380	19	3730	500	8720	10	1	3631876	447	24.82	3.71	12	0.65	496.00	3314.00	21650	20231103	-43.14	10080	20231120	22.12	16750	-26.51	20240129	10700	15.05	20240118	21650	-43.14	20231103	10080	22.12	20231120	0.29	N	290560	500	18 억	39149	N	N	N	N
43	20240222	151013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12370	-90	5	-0.72	264696290	21341	83.37	12380	12540	12310	16190	8730	12460	12403.18	1.08	101	12726	12592	12446	12312	12166	12660	12380	19	3730	500	8720	10	1	3631876	449	24.94	3.73	12	0.59	496.00	3314.00	21650	20231103	-42.86	10080	20231120	22.72	16750	-26.15	20240129	10700	15.61	20240118	21650	-42.86	20231103	10080	22.72	20231120	0.29	N	290560	500	18 억	39149	N	N	N	N
44	20240222	141009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12410	-50	5	-0.40	225960060	18209	71.13	12380	12540	12310	16190	8730	12460	12409.25	1.08	847	12726	12592	12446	12312	12166	12660	12380	19	3730	500	8720	10	1	3631876	451	25.02	3.74	12	0.50	496.00	3314.00	21650	20231103	-42.68	10080	20231120	23.12	16750	-25.91	20240129	10700	15.98	20240118	21650	-42.68	20231103	10080	23.12	20231120	0.29	N	290560	500	18 억	39149	N	N	N	N
45	20240222	130954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12370	-90	5	-0.72	178204110	14354	56.07	12380	12540	12310	16190	8730	12460	12414.94	1.08	1604	12726	12592	12446	12312	12166	12660	12380	19	3730	500	8720	10	1	3631876	449	24.94	3.73	12	0.40	496.00	3314.00	21650	20231103	-42.86	10080	20231120	22.72	16750	-26.15	20240129	10700	15.61	20240118	21650	-42.86	20231103	10080	22.72	20231120	0.29	N	290560	500	18 억	39149	N	N	N	N
46	20240222	121006	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12440	-20	5	-0.16	148290780	11947	46.67	12380	12540	12310	16190	8730	12460	12412.39	1.08	2181	12726	12592	12446	12312	12166	12660	12380	19	3730	500	8720	10	1	3631876	452	25.08	3.75	12	0.33	496.00	3314.00	21650	20231103	-42.54	10080	20231120	23.41	16750	-25.73	20240129	10700	16.26	20240118	21650	-42.54	20231103	10080	23.41	20231120	0.29	N	290560	500	18 억	39149	N	N	N	N
47	20240222	111005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12440	-20	5	-0.16	133389630	10751	42.00	12380	12540	12310	16190	8730	12460	12407.18	1.08	2396	12726	12592	12446	12312	12166	12660	12380	19	3730	500	8720	10	1	3631876	452	25.08	3.75	12	0.30	496.00	3314.00	21650	20231103	-42.54	10080	20231120	23.41	16750	-25.73	20240129	10700	16.26	20240118	21650	-42.54	20231103	10080	23.41	20231120	0.29	N	290560	500	18 억	39149	N	N	N	N
48	20240222	100955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12410	-50	5	-0.40	80284690	6489	25.35	12380	12500	12310	16190	8730	12460	12372.43	1.08	1608	12726	12592	12446	12312	12166	12660	12380	19	3730	500	8720	10	1	3631876	451	25.02	3.74	12	0.18	496.00	3314.00	21650	20231103	-42.68	10080	20231120	23.12	16750	-25.91	20240129	10700	15.98	20240118	21650	-42.68	20231103	10080	23.12	20231120	0.29	N	290560	500	18 억	39149	N	N	N	N
49	20240222	091014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	-60	5	-0.48	32756110	2643	10.32	12380	12500	12310	16190	8730	12460	12393.53	1.08	1598	12726	12592	12446	12312	12166	12660	12380	19	3730	500	8720	10	1	3631876	450	25.00	3.74	12	0.07	496.00	3314.00	21650	20231103	-42.73	10080	20231120	23.02	16750	-25.97	20240129	10700	15.89	20240118	21650	-42.73	20231103	10080	23.02	20231120	0.29	N	290560	500	18 억	39149	N	N	N	N
50	20240221	161001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12460	0	3	0.00	315279620	25377	80.09	12400	12580	12300	16190	8730	12460	12423.83	1.07	673	12913	12686	12483	12256	12053	12800	12370	19	3730	500	8720	10	1	3631876	453	25.12	3.76	12	0.70	496.00	3314.00	21650	20231103	-42.45	10080	20231120	23.61	16750	-25.61	20240129	10700	16.45	20240118	21650	-42.45	20231103	10080	23.61	20231120	0.26	N	290560	500	18 억	38741	N	N	N	N
51	20240221	150951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12440	-20	5	-0.16	299960150	24146	76.21	12400	12580	12300	16190	8730	12460	12422.77	1.07	873	12913	12686	12483	12256	12053	12800	12370	19	3730	500	8720	10	1	3631876	452	25.08	3.75	12	0.66	496.00	3314.00	21650	20231103	-42.54	10080	20231120	23.41	16750	-25.73	20240129	10700	16.26	20240118	21650	-42.54	20231103	10080	23.41	20231120	0.26	N	290560	500	18 억	38741	N	N	N	N
52	20240221	140952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12500	40	2	0.32	270189500	21745	68.63	12400	12580	12300	16190	8730	12460	12425.36	1.07	1852	12913	12686	12483	12256	12053	12800	12370	19	3730	500	8720	10	1	3631876	454	25.20	3.77	12	0.60	496.00	3314.00	21650	20231103	-42.26	10080	20231120	24.01	16750	-25.37	20240129	10700	16.82	20240118	21650	-42.26	20231103	10080	24.01	20231120	0.26	N	290560	500	18 억	38741	N	N	N	N
53	20240221	130952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12460	0	3	0.00	208896250	16826	53.10	12400	12510	12300	16190	8730	12460	12415.09	1.07	864	12913	12686	12483	12256	12053	12800	12370	19	3730	500	8720	10	1	3631876	453	25.12	3.76	12	0.46	496.00	3314.00	21650	20231103	-42.45	10080	20231120	23.61	16750	-25.61	20240129	10700	16.45	20240118	21650	-42.45	20231103	10080	23.61	20231120	0.26	N	290560	500	18 억	38741	N	N	N	N
54	20240221	120955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12440	-20	5	-0.16	170589790	13753	43.41	12400	12510	12300	16190	8730	12460	12403.82	1.07	1702	12913	12686	12483	12256	12053	12800	12370	19	3730	500	8720	10	1	3631876	452	25.08	3.75	12	0.38	496.00	3314.00	21650	20231103	-42.54	10080	20231120	23.41	16750	-25.73	20240129	10700	16.26	20240118	21650	-42.54	20231103	10080	23.41	20231120	0.26	N	290560	500	18 억	38741	N	N	N	N
55	20240221	111001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12510	50	2	0.40	94746430	7645	24.13	12400	12510	12300	16190	8730	12460	12393.25	1.07	499	12913	12686	12483	12256	12053	12800	12370	19	3730	500	8720	10	1	3631876	454	25.22	3.77	12	0.21	496.00	3314.00	21650	20231103	-42.22	10080	20231120	24.11	16750	-25.31	20240129	10700	16.92	20240118	21650	-42.22	20231103	10080	24.11	20231120	0.26	N	290560	500	18 억	38741	N	N	N	N
56	20240221	100952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	-60	5	-0.48	69290040	5599	17.67	12400	12500	12300	16190	8730	12460	12375.43	1.07	-714	12913	12686	12483	12256	12053	12800	12370	19	3730	500	8720	10	1	3631876	450	25.00	3.74	12	0.15	496.00	3314.00	21650	20231103	-42.73	10080	20231120	23.02	16750	-25.97	20240129	10700	15.89	20240118	21650	-42.73	20231103	10080	23.02	20231120	0.26	N	290560	500	18 억	38741	N	N	N	N
57	20240221	090952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	-60	5	-0.48	17264380	1392	4.39	12400	12500	12330	16190	8730	12460	12402.57	1.07	357	12913	12686	12483	12256	12053	12800	12370	19	3730	500	8720	10	1	3631876	450	25.00	3.74	12	0.04	496.00	3314.00	21650	20231103	-42.73	10080	20231120	23.02	16750	-25.97	20240129	10700	15.89	20240118	21650	-42.73	20231103	10080	23.02	20231120	0.26	N	290560	500	18 억	38741	N	N	N	N
58	20240220	160947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12460	10	2	0.08	394439210	31629	137.46	12400	12710	12280	16180	8720	12450	12470.81	0.98	3420	12756	12602	12386	12232	12016	12680	12310	19	3730	500	8710	10	1	3631876	453	25.12	3.76	12	0.87	496.00	3314.00	21650	20231103	-42.45	10080	20231120	23.61	16750	-25.61	20240129	10700	16.45	20240118	21650	-42.45	20231103	10080	23.61	20231120	0.27	N	290560	500	18 억	35493	N	N	N	N
59	20240220	150946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12420	-30	5	-0.24	390173280	31287	135.98	12400	12710	12280	16180	8720	12450	12470.78	0.98	3556	12756	12602	12386	12232	12016	12680	12310	19	3730	500	8710	10	1	3631876	451	25.04	3.75	12	0.86	496.00	3314.00	21650	20231103	-42.63	10080	20231120	23.21	16750	-25.85	20240129	10700	16.07	20240118	21650	-42.63	20231103	10080	23.21	20231120	0.27	N	290560	500	18 억	35493	N	N	N	N
60	20240220	140943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12510	60	2	0.48	348420560	27932	121.40	12400	12710	12280	16180	8720	12450	12473.89	0.98	3872	12756	12602	12386	12232	12016	12680	12310	19	3730	500	8710	10	1	3631876	454	25.22	3.77	12	0.77	496.00	3314.00	21650	20231103	-42.22	10080	20231120	24.11	16750	-25.31	20240129	10700	16.92	20240118	21650	-42.22	20231103	10080	24.11	20231120	0.27	N	290560	500	18 억	35493	N	N	N	N
61	20240220	130947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12500	50	2	0.40	226919470	18280	79.45	12400	12590	12280	16180	8720	12450	12413.54	0.98	3435	12756	12602	12386	12232	12016	12680	12310	19	3730	500	8710	10	1	3631876	454	25.20	3.77	12	0.50	496.00	3314.00	21650	20231103	-42.26	10080	20231120	24.01	16750	-25.37	20240129	10700	16.82	20240118	21650	-42.26	20231103	10080	24.01	20231120	0.27	N	290560	500	18 억	35493	N	N	N	N
62	20240220	120939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12510	60	2	0.48	190221300	15344	66.69	12400	12590	12280	16180	8720	12450	12397.11	0.98	3833	12756	12602	12386	12232	12016	12680	12310	19	3730	500	8710	10	1	3631876	454	25.22	3.77	12	0.42	496.00	3314.00	21650	20231103	-42.22	10080	20231120	24.11	16750	-25.31	20240129	10700	16.92	20240118	21650	-42.22	20231103	10080	24.11	20231120	0.27	N	290560	500	18 억	35493	N	N	N	N
63	20240220	110942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12430	-20	5	-0.16	92347940	7483	32.52	12400	12490	12280	16180	8720	12450	12341.03	0.98	2699	12756	12602	12386	12232	12016	12680	12310	19	3730	500	8710	10	1	3631876	451	25.06	3.75	12	0.21	496.00	3314.00	21650	20231103	-42.59	10080	20231120	23.31	16750	-25.79	20240129	10700	16.17	20240118	21650	-42.59	20231103	10080	23.31	20231120	0.27	N	290560	500	18 억	35493	N	N	N	N
64	20240220	100934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12380	-70	5	-0.56	64710450	5255	22.84	12400	12450	12280	16180	8720	12450	12314.07	0.98	1755	12756	12602	12386	12232	12016	12680	12310	19	3730	500	8710	10	1	3631876	450	24.96	3.74	12	0.14	496.00	3314.00	21650	20231103	-42.82	10080	20231120	22.82	16750	-26.09	20240129	10700	15.70	20240118	21650	-42.82	20231103	10080	22.82	20231120	0.27	N	290560	500	18 억	35493	N	N	N	N
65	20240220	090952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12320	-130	5	-1.04	17566730	1425	6.19	12400	12450	12310	16180	8720	12450	12327.53	0.98	938	12756	12602	12386	12232	12016	12680	12310	19	3730	500	8710	10	1	3631876	447	24.84	3.72	12	0.04	496.00	3314.00	21650	20231103	-43.09	10080	20231120	22.22	16750	-26.45	20240129	10700	15.14	20240118	21650	-43.09	20231103	10080	22.22	20231120	0.27	N	290560	500	18 억	35493	N	N	N	N
66	20240219	160947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12450	50	2	0.40	280430760	22682	69.02	12400	12540	12170	16120	8680	12400	12363.58	0.87	3930	12906	12652	12476	12222	12046	12565	12135	19	3720	500	8680	10	1	3631876	452	25.10	3.76	12	0.62	496.00	3314.00	21650	20231103	-42.49	10080	20231120	23.51	16750	-25.67	20240129	10700	16.36	20240118	21650	-42.49	20231103	10080	23.51	20231120	0.27	N	290560	500	18 억	31669	N	N	N	N
67	20240219	150951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12360	-40	5	-0.32	273736690	22142	67.37	12400	12540	12170	16120	8680	12400	12362.78	0.87	3790	12906	12652	12476	12222	12046	12565	12135	19	3720	500	8680	10	1	3631876	449	24.92	3.73	12	0.61	496.00	3314.00	21650	20231103	-42.91	10080	20231120	22.62	16750	-26.21	20240129	10700	15.51	20240118	21650	-42.91	20231103	10080	22.62	20231120	0.27	N	290560	500	18 억	31669	N	N	N	N
68	20240219	140951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12300	-100	5	-0.81	258381540	20897	63.59	12400	12540	12170	16120	8680	12400	12364.53	0.87	2688	12906	12652	12476	12222	12046	12565	12135	19	3720	500	8680	10	1	3631876	447	24.80	3.71	12	0.58	496.00	3314.00	21650	20231103	-43.19	10080	20231120	22.02	16750	-26.57	20240129	10700	14.95	20240118	21650	-43.19	20231103	10080	22.02	20231120	0.27	N	290560	500	18 억	31669	N	N	N	N
69	20240219	130948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12440	40	2	0.32	222517780	17997	54.76	12400	12540	12170	16120	8680	12400	12364.16	0.87	2548	12906	12652	12476	12222	12046	12565	12135	19	3720	500	8680	10	1	3631876	452	25.08	3.75	12	0.50	496.00	3314.00	21650	20231103	-42.54	10080	20231120	23.41	16750	-25.73	20240129	10700	16.26	20240118	21650	-42.54	20231103	10080	23.41	20231120	0.27	N	290560	500	18 억	31669	N	N	N	N
70	20240219	120947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12380	-20	5	-0.16	157632680	12742	38.77	12400	12540	12170	16120	8680	12400	12371.11	0.87	1670	12906	12652	12476	12222	12046	12565	12135	19	3720	500	8680	10	1	3631876	450	24.96	3.74	12	0.35	496.00	3314.00	21650	20231103	-42.82	10080	20231120	22.82	16750	-26.09	20240129	10700	15.70	20240118	21650	-42.82	20231103	10080	22.82	20231120	0.27	N	290560	500	18 억	31669	N	N	N	N
71	20240219	110944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12410	10	2	0.08	120775880	9756	29.69	12400	12540	12170	16120	8680	12400	12379.65	0.87	1374	12906	12652	12476	12222	12046	12565	12135	19	3720	500	8680	10	1	3631876	451	25.02	3.74	12	0.27	496.00	3314.00	21650	20231103	-42.68	10080	20231120	23.12	16750	-25.91	20240129	10700	15.98	20240118	21650	-42.68	20231103	10080	23.12	20231120	0.27	N	290560	500	18 억	31669	N	N	N	N
72	20240219	100940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12430	30	2	0.24	81385240	6564	19.97	12400	12540	12170	16120	8680	12400	12398.73	0.87	166	12906	12652	12476	12222	12046	12565	12135	19	3720	500	8680	10	1	3631876	451	25.06	3.75	12	0.18	496.00	3314.00	21650	20231103	-42.59	10080	20231120	23.31	16750	-25.79	20240129	10700	16.17	20240118	21650	-42.59	20231103	10080	23.31	20231120	0.27	N	290560	500	18 억	31669	N	N	N	N
73	20240219	090942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12500	100	2	0.81	11587500	931	2.83	12400	12500	12350	16120	8680	12400	12446.29	0.87	38	12906	12652	12476	12222	12046	12565	12135	19	3720	500	8680	10	1	3631876	454	25.20	3.77	12	0.03	496.00	3314.00	21650	20231103	-42.26	10080	20231120	24.01	16750	-25.37	20240129	10700	16.82	20240118	21650	-42.26	20231103	10080	24.01	20231120	0.27	N	290560	500	18 억	31669	N	N	N	N
74	20240216	160933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	-110	5	-0.88	406712260	32758	99.45	12510	12730	12300	16260	8760	12510	12415.66	0.91	-1754	13183	12846	12533	12196	11883	12690	12040	19	3750	500	8750	10	1	3631876	450	25.00	3.74	12	0.90	496.00	3314.00	21650	20231103	-42.73	10080	20231120	23.02	16750	-25.97	20240129	10700	15.89	20240118	21650	-42.73	20231103	10080	23.02	20231120	0.25	N	290560	500	18 억	33009	N	N	N	N
75	20240216	150942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12360	-150	5	-1.20	397311620	31997	97.14	12510	12730	12300	16260	8760	12510	12417.15	0.91	-1711	13183	12846	12533	12196	11883	12690	12040	19	3750	500	8750	10	1	3631876	449	24.92	3.73	12	0.88	496.00	3314.00	21650	20231103	-42.91	10080	20231120	22.62	16750	-26.21	20240129	10700	15.51	20240118	21650	-42.91	20231103	10080	22.62	20231120	0.25	N	290560	500	18 억	33009	N	N	N	N
76	20240216	140945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12380	-130	5	-1.04	376014410	30271	91.90	12510	12730	12300	16260	8760	12510	12421.61	0.91	-1916	13183	12846	12533	12196	11883	12690	12040	19	3750	500	8750	10	1	3631876	450	24.96	3.74	12	0.83	496.00	3314.00	21650	20231103	-42.82	10080	20231120	22.82	16750	-26.09	20240129	10700	15.70	20240118	21650	-42.82	20231103	10080	22.82	20231120	0.25	N	290560	500	18 억	33009	N	N	N	N
77	20240216	130940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	-110	5	-0.88	337387090	27148	82.42	12510	12730	12320	16260	8760	12510	12427.70	0.91	-3086	13183	12846	12533	12196	11883	12690	12040	19	3750	500	8750	10	1	3631876	450	25.00	3.74	12	0.75	496.00	3314.00	21650	20231103	-42.73	10080	20231120	23.02	16750	-25.97	20240129	10700	15.89	20240118	21650	-42.73	20231103	10080	23.02	20231120	0.25	N	290560	500	18 억	33009	N	N	N	N
78	20240216	120943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12470	-40	5	-0.32	270688090	21746	66.02	12510	12730	12330	16260	8760	12510	12447.72	0.91	-3424	13183	12846	12533	12196	11883	12690	12040	19	3750	500	8750	10	1	3631876	453	25.14	3.76	12	0.60	496.00	3314.00	21650	20231103	-42.40	10080	20231120	23.71	16750	-25.55	20240129	10700	16.54	20240118	21650	-42.40	20231103	10080	23.71	20231120	0.25	N	290560	500	18 억	33009	N	N	N	N
79	20240216	110949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12430	-80	5	-0.64	235174930	18874	57.30	12510	12730	12360	16260	8760	12510	12460.26	0.91	-2942	13183	12846	12533	12196	11883	12690	12040	19	3750	500	8750	10	1	3631876	451	25.06	3.75	12	0.52	496.00	3314.00	21650	20231103	-42.59	10080	20231120	23.31	16750	-25.79	20240129	10700	16.17	20240118	21650	-42.59	20231103	10080	23.31	20231120	0.25	N	290560	500	18 억	33009	N	N	N	N
80	20240216	100942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12460	-50	5	-0.40	199328470	15986	48.53	12510	12730	12360	16260	8760	12510	12468.94	0.91	-2283	13183	12846	12533	12196	11883	12690	12040	19	3750	500	8750	10	1	3631876	453	25.12	3.76	12	0.44	496.00	3314.00	21650	20231103	-42.45	10080	20231120	23.61	16750	-25.61	20240129	10700	16.45	20240118	21650	-42.45	20231103	10080	23.61	20231120	0.25	N	290560	500	18 억	33009	N	N	N	N
81	20240216	090935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12480	-30	5	-0.24	19552380	1565	4.75	12510	12540	12430	16260	8760	12510	12493.53	0.91	476	13183	12846	12533	12196	11883	12690	12040	19	3750	500	8750	10	1	3631876	453	25.16	3.77	12	0.04	496.00	3314.00	21650	20231103	-42.36	10080	20231120	23.81	16750	-25.49	20240129	10700	16.64	20240118	21650	-42.36	20231103	10080	23.81	20231120	0.25	N	290560	500	18 억	33009	N	N	N	N
82	20240215	160934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12510	-190	5	-1.50	408110350	32714	76.36	12870	12870	12220	16510	8890	12700	12474.99	0.90	912	13226	12962	12536	12272	11846	13095	12405	19	3810	500	8890	10	1	3631876	454	25.22	3.77	12	0.90	496.00	3314.00	21650	20231103	-42.22	10080	20231120	24.11	16750	-25.31	20240129	10700	16.92	20240118	21650	-42.22	20231103	10080	24.11	20231120	0.25	N	290560	500	18 억	32569	N	N	N	N
83	20240215	150939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12530	-170	5	-1.34	394928010	31661	73.91	12870	12870	12220	16510	8890	12700	12473.64	0.90	966	13226	12962	12536	12272	11846	13095	12405	19	3810	500	8890	10	1	3631876	455	25.26	3.78	12	0.87	496.00	3314.00	21650	20231103	-42.12	10080	20231120	24.31	16750	-25.19	20240129	10700	17.10	20240118	21650	-42.12	20231103	10080	24.31	20231120	0.25	N	290560	500	18 억	32569	N	N	N	N
84	20240215	140933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12500	-200	5	-1.57	381758200	30610	71.45	12870	12870	12220	16510	8890	12700	12471.68	0.90	1058	13226	12962	12536	12272	11846	13095	12405	19	3810	500	8890	10	1	3631876	454	25.20	3.77	12	0.84	496.00	3314.00	21650	20231103	-42.26	10080	20231120	24.01	16750	-25.37	20240129	10700	16.82	20240118	21650	-42.26	20231103	10080	24.01	20231120	0.25	N	290560	500	18 억	32569	N	N	N	N
85	20240215	130909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12580	-120	5	-0.94	333575280	26764	62.47	12870	12870	12220	16510	8890	12700	12463.58	0.90	-511	13226	12962	12536	12272	11846	13095	12405	19	3810	500	8890	10	1	3631876	457	25.36	3.80	12	0.74	496.00	3314.00	21650	20231103	-41.89	10080	20231120	24.80	16750	-24.90	20240129	10700	17.57	20240118	21650	-41.89	20231103	10080	24.80	20231120	0.25	N	290560	500	18 억	32569	N	N	N	N
86	20240215	120933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12600	-100	5	-0.79	313389920	25160	58.73	12870	12870	12220	16510	8890	12700	12455.88	0.90	115	13226	12962	12536	12272	11846	13095	12405	19	3810	500	8890	10	1	3631876	458	25.40	3.80	12	0.69	496.00	3314.00	21650	20231103	-41.80	10080	20231120	25.00	16750	-24.78	20240129	10700	17.76	20240118	21650	-41.80	20231103	10080	25.00	20231120	0.25	N	290560	500	18 억	32569	N	N	N	N
87	20240215	110926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12430	-270	5	-2.13	246914020	19860	46.36	12870	12870	12220	16510	8890	12700	12432.73	0.90	-1771	13226	12962	12536	12272	11846	13095	12405	19	3810	500	8890	10	1	3631876	451	25.06	3.75	12	0.55	496.00	3314.00	21650	20231103	-42.59	10080	20231120	23.31	16750	-25.79	20240129	10700	16.17	20240118	21650	-42.59	20231103	10080	23.31	20231120	0.25	N	290560	500	18 억	32569	N	N	N	N
88	20240215	100926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12360	-340	5	-2.68	175526100	14066	32.83	12870	12870	12340	16510	8890	12700	12478.75	0.90	-1786	13226	12962	12536	12272	11846	13095	12405	19	3810	500	8890	10	1	3631876	449	24.92	3.73	12	0.39	496.00	3314.00	21650	20231103	-42.91	10080	20231120	22.62	16750	-26.21	20240129	10700	15.51	20240118	21650	-42.91	20231103	10080	22.62	20231120	0.25	N	290560	500	18 억	32569	N	N	N	N
89	20240215	090929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12540	-160	5	-1.26	37304510	2955	6.90	12870	12870	12500	16510	8890	12700	12624.20	0.90	-738	13226	12962	12536	12272	11846	13095	12405	19	3810	500	8890	10	1	3631876	455	25.28	3.78	12	0.08	496.00	3314.00	21650	20231103	-42.08	10080	20231120	24.40	16750	-25.13	20240129	10700	17.20	20240118	21650	-42.08	20231103	10080	24.40	20231120	0.25	N	290560	500	18 억	32569	N	N	N	N
90	20240214	160923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12700	250	2	2.01	537584550	42751	72.03	12300	12800	12110	16180	8720	12450	12574.76	0.90	-254	12963	12706	12323	12066	11683	12835	12195	19	3730	500	8710	10	1	3631876	461	25.60	3.83	12	1.18	496.00	3314.00	21650	20231103	-41.34	10080	20231120	25.99	16750	-24.18	20240129	10700	18.69	20240118	21650	-41.34	20231103	10080	25.99	20231120	0.26	N	290560	500	18 억	32813	N	N	N	N
91	20240214	150925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12630	180	2	1.45	494193530	39325	66.26	12300	12800	12110	16180	8720	12450	12566.90	0.90	391	12963	12706	12323	12066	11683	12835	12195	19	3730	500	8710	10	1	3631876	459	25.46	3.81	12	1.08	496.00	3314.00	21650	20231103	-41.66	10080	20231120	25.30	16750	-24.60	20240129	10700	18.04	20240118	21650	-41.66	20231103	10080	25.30	20231120	0.26	N	290560	500	18 억	32813	N	N	N	N
92	20240214	140921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12610	160	2	1.29	433199700	34471	58.08	12300	12800	12110	16180	8720	12450	12567.08	0.90	482	12963	12706	12323	12066	11683	12835	12195	19	3730	500	8710	10	1	3631876	458	25.42	3.81	12	0.95	496.00	3314.00	21650	20231103	-41.76	10080	20231120	25.10	16750	-24.72	20240129	10700	17.85	20240118	21650	-41.76	20231103	10080	25.10	20231120	0.26	N	290560	500	18 억	32813	N	N	N	N
93	20240214	130923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12720	270	2	2.17	368393620	29350	49.45	12300	12800	12110	16180	8720	12450	12551.74	0.90	853	12963	12706	12323	12066	11683	12835	12195	19	3730	500	8710	10	1	3631876	462	25.65	3.84	12	0.81	496.00	3314.00	21650	20231103	-41.25	10080	20231120	26.19	16750	-24.06	20240129	10700	18.88	20240118	21650	-41.25	20231103	10080	26.19	20231120	0.26	N	290560	500	18 억	32813	N	N	N	N
94	20240214	120916	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12750	300	2	2.41	314084030	25084	42.26	12300	12800	12110	16180	8720	12450	12521.29	0.90	2246	12963	12706	12323	12066	11683	12835	12195	19	3730	500	8710	10	1	3631876	463	25.71	3.85	12	0.69	496.00	3314.00	21650	20231103	-41.11	10080	20231120	26.49	16750	-23.88	20240129	10700	19.16	20240118	21650	-41.11	20231103	10080	26.49	20231120	0.26	N	290560	500	18 억	32813	N	N	N	N
95	20240214	110921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12660	210	2	1.69	249948890	20020	33.73	12300	12800	12110	16180	8720	12450	12484.96	0.90	58	12963	12706	12323	12066	11683	12835	12195	19	3730	500	8710	10	1	3631876	460	25.52	3.82	12	0.55	496.00	3314.00	21650	20231103	-41.52	10080	20231120	25.60	16750	-24.42	20240129	10700	18.32	20240118	21650	-41.52	20231103	10080	25.60	20231120	0.26	N	290560	500	18 억	32813	N	N	N	N
96	20240214	090913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12280	-170	5	-1.37	33041490	2697	4.54	12300	12390	12110	16180	8720	12450	12251.20	0.90	-478	12963	12706	12323	12066	11683	12835	12195	19	3730	500	8710	10	1	3631876	446	24.76	3.71	12	0.07	496.00	3314.00	21650	20231103	-43.28	10080	20231120	21.83	16750	-26.69	20240129	10700	14.77	20240118	21650	-43.28	20231103	10080	21.83	20231120	0.26	N	290560	500	18 억	32813	N	N	N	N
97	20240213	160911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12450	510	2	4.27	728062440	59097	156.03	11950	12580	11940	15520	8360	11940	12319.44	0.57	10099	12166	12052	11836	11722	11506	12110	11780	19	3580	500	8350	10	1	3631876	452	25.10	3.76	12	1.63	496.00	3314.00	21650	20231103	-42.49	10080	20231120	23.51	16750	-25.67	20240129	10700	16.36	20240118	21650	-42.49	20231103	10080	23.51	20231120	0.22	N	290560	500	18 억	20788	N	N	N	N
98	20240213	150910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12400	460	2	3.85	692282270	56219	148.43	11950	12580	11940	15520	8360	11940	12314.03	0.57	9991	12166	12052	11836	11722	11506	12110	11780	19	3580	500	8350	10	1	3631876	450	25.00	3.74	12	1.55	496.00	3314.00	21650	20231103	-42.73	10080	20231120	23.02	16750	-25.97	20240129	10700	15.89	20240118	21650	-42.73	20231103	10080	23.02	20231120	0.22	N	290560	500	18 억	20788	N	N	N	N
99	20240213	140919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12350	410	2	3.43	668151790	54268	143.28	11950	12580	11940	15520	8360	11940	12312.08	0.57	9663	12166	12052	11836	11722	11506	12110	11780	19	3580	500	8350	10	1	3631876	449	24.90	3.73	12	1.49	496.00	3314.00	21650	20231103	-42.96	10080	20231120	22.52	16750	-26.27	20240129	10700	15.42	20240118	21650	-42.96	20231103	10080	22.52	20231120	0.22	N	290560	500	18 억	20788	N	N	N	N
100	20240213	130907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12450	510	2	4.27	627650080	50995	134.64	11950	12580	11940	15520	8360	11940	12308.07	0.57	9061	12166	12052	11836	11722	11506	12110	11780	19	3580	500	8350	10	1	3631876	452	25.10	3.76	12	1.40	496.00	3314.00	21650	20231103	-42.49	10080	20231120	23.51	16750	-25.67	20240129	10700	16.36	20240118	21650	-42.49	20231103	10080	23.51	20231120	0.22	N	290560	500	18 억	20788	N	N	N	N
101	20240213	120917	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12510	570	2	4.77	573954000	46673	123.23	11950	12580	11940	15520	8360	11940	12297.35	0.57	7954	12166	12052	11836	11722	11506	12110	11780	19	3580	500	8350	10	1	3631876	454	25.22	3.77	12	1.29	496.00	3314.00	21650	20231103	-42.22	10080	20231120	24.11	16750	-25.31	20240129	10700	16.92	20240118	21650	-42.22	20231103	10080	24.11	20231120	0.22	N	290560	500	18 억	20788	N	N	N	N
102	20240213	110940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12480	540	2	4.52	473298030	38633	102.00	11950	12570	11940	15520	8360	11940	12251.13	0.57	6521	12166	12052	11836	11722	11506	12110	11780	19	3580	500	8350	10	1	3631876	453	25.16	3.77	12	1.06	496.00	3314.00	21650	20231103	-42.36	10080	20231120	23.81	16750	-25.49	20240129	10700	16.64	20240118	21650	-42.36	20231103	10080	23.81	20231120	0.22	N	290560	500	18 억	20788	N	N	N	N
103	20240213	100758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12300	360	2	3.02	317144340	26061	68.81	11950	12310	11940	15520	8360	11940	12169.31	0.57	5678	12166	12052	11836	11722	11506	12110	11780	19	3580	500	8350	10	1	3631876	447	24.80	3.71	12	0.72	496.00	3314.00	21650	20231103	-43.19	10080	20231120	22.02	16750	-26.57	20240129	10700	14.95	20240118	21650	-43.19	20231103	10080	22.02	20231120	0.22	N	290560	500	18 억	20788	N	N	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History