KissMeData/053300/price/prices-20240201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

44 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	160523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5330	20	2	0.38	943493130	175926	176.71	5370	5430	5260	6900	3720	5310	5363.53	0.67	5632	5443	5376	5293	5226	5143	5410	5260	209	1590	500	3390	10	1	41776331	2227	36.01	1.26	12	0.42	148.00	4236.00	6480	20230710	-17.75	4235	20231031	25.86	6050	-11.90	20240122	4905	8.66	20240117	6480	-17.75	20230710	4235	25.86	20231031	2.37	N	053300	500	208 억	278149	N	N	1	N	N
3	20240229	150525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5340	30	2	0.56	859676430	160216	160.93	5370	5430	5260	6900	3720	5310	5365.73	0.67	3613	5443	5376	5293	5226	5143	5410	5260	209	1590	500	3390	10	1	41776331	2231	36.08	1.26	12	0.38	148.00	4236.00	6480	20230710	-17.59	4235	20231031	26.09	6050	-11.74	20240122	4905	8.87	20240117	6480	-17.59	20230710	4235	26.09	20231031	2.37	N	053300	500	208 억	278149	N	N	2	N	N
4	20240229	140525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5370	60	2	1.13	790385250	147254	147.91	5370	5430	5260	6900	3720	5310	5367.50	0.67	9481	5443	5376	5293	5226	5143	5410	5260	209	1590	500	3390	10	1	41776331	2243	36.28	1.27	12	0.35	148.00	4236.00	6480	20230710	-17.13	4235	20231031	26.80	6050	-11.24	20240122	4905	9.48	20240117	6480	-17.13	20230710	4235	26.80	20231031	2.37	N	053300	500	208 억	278149	N	N	2	N	N
5	20240229	130525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5400	90	2	1.69	638659950	119148	119.68	5370	5420	5260	6900	3720	5310	5360.22	0.67	17116	5443	5376	5293	5226	5143	5410	5260	209	1590	500	3390	10	1	41776331	2256	36.49	1.27	12	0.29	148.00	4236.00	6480	20230710	-16.67	4235	20231031	27.51	6050	-10.74	20240122	4905	10.09	20240117	6480	-16.67	20230710	4235	27.51	20231031	2.37	N	053300	500	208 억	278149	N	N	2	N	N
6	20240229	120524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5380	70	2	1.32	524775620	98033	98.47	5370	5420	5260	6900	3720	5310	5353.05	0.67	9398	5443	5376	5293	5226	5143	5410	5260	209	1590	500	3390	10	1	41776331	2248	36.35	1.27	12	0.23	148.00	4236.00	6480	20230710	-16.98	4235	20231031	27.04	6050	-11.07	20240122	4905	9.68	20240117	6480	-16.98	20230710	4235	27.04	20231031	2.37	N	053300	500	208 억	278149	N	N	2	N	N
7	20240229	110526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5370	60	2	1.13	258211580	48533	48.75	5370	5390	5260	6900	3720	5310	5320.33	0.67	1099	5443	5376	5293	5226	5143	5410	5260	209	1590	500	3390	10	1	41776331	2243	36.28	1.27	12	0.12	148.00	4236.00	6480	20230710	-17.13	4235	20231031	26.80	6050	-11.24	20240122	4905	9.48	20240117	6480	-17.13	20230710	4235	26.80	20231031	2.37	N	053300	500	208 억	278149	N	N	2	N	N
8	20240229	100525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5320	10	2	0.19	162484490	30658	30.79	5370	5370	5260	6900	3720	5310	5299.91	0.67	-1421	5443	5376	5293	5226	5143	5410	5260	209	1590	500	3390	10	1	41776331	2223	35.95	1.26	12	0.07	148.00	4236.00	6480	20230710	-17.90	4235	20231031	25.62	6050	-12.07	20240122	4905	8.46	20240117	6480	-17.90	20230710	4235	25.62	20231031	2.37	N	053300	500	208 억	278149	N	N	2	N	N
9	20240229	090524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5310	0	3	0.00	26251530	4932	4.95	5370	5370	5300	6900	3720	5310	5322.69	0.67	-3343	5443	5376	5293	5226	5143	5410	5260	209	1590	500	3390	10	1	41776331	2218	35.88	1.25	12	0.01	148.00	4236.00	6480	20230710	-18.06	4235	20231031	25.38	6050	-12.23	20240122	4905	8.26	20240117	6480	-18.06	20230710	4235	25.38	20231031	2.37	N	053300	500	208 억	278149	N	N	2	N	N
10	20240228	160455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5310	110	2	2.12	526494730	99034	125.36	5220	5360	5210	6760	3640	5200	5316.34	0.66	3380	5286	5242	5176	5132	5066	5265	5155	209	1560	500	3320	10	1	41776331	2218	35.88	1.25	12	0.24	148.00	4236.00	6480	20230710	-18.06	4235	20231031	25.38	6050	-12.23	20240122	4905	8.26	20240117	6480	-18.06	20230710	4235	25.38	20231031	2.39	N	053300	500	208 억	274767	N	N	2	N	N
11	20240228	150455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5320	120	2	2.31	428383260	80570	101.98	5220	5360	5210	6760	3640	5200	5316.91	0.66	2695	5286	5242	5176	5132	5066	5265	5155	209	1560	500	3320	10	1	41776331	2223	35.95	1.26	12	0.19	148.00	4236.00	6480	20230710	-17.90	4235	20231031	25.62	6050	-12.07	20240122	4905	8.46	20240117	6480	-17.90	20230710	4235	25.62	20231031	2.39	N	053300	500	208 억	274767	N	N	0	N	N
12	20240228	140525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5330	130	2	2.50	372107030	69986	88.59	5220	5360	5210	6760	3640	5200	5316.88	0.66	3294	5286	5242	5176	5132	5066	5265	5155	209	1560	500	3320	10	1	41776331	2227	36.01	1.26	12	0.17	148.00	4236.00	6480	20230710	-17.75	4235	20231031	25.86	6050	-11.90	20240122	4905	8.66	20240117	6480	-17.75	20230710	4235	25.86	20231031	2.39	N	053300	500	208 억	274767	N	N	0	N	N
13	20240228	130526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5340	140	2	2.69	320006440	60215	76.22	5220	5360	5210	6760	3640	5200	5314.40	0.66	3517	5286	5242	5176	5132	5066	5265	5155	209	1560	500	3320	10	1	41776331	2231	36.08	1.26	12	0.14	148.00	4236.00	6480	20230710	-17.59	4235	20231031	26.09	6050	-11.74	20240122	4905	8.87	20240117	6480	-17.59	20230710	4235	26.09	20231031	2.39	N	053300	500	208 억	274767	N	N	0	N	N
14	20240228	120526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5320	120	2	2.31	259329600	48862	61.85	5220	5360	5210	6760	3640	5200	5307.39	0.66	5634	5286	5242	5176	5132	5066	5265	5155	209	1560	500	3320	10	1	41776331	2223	35.95	1.26	12	0.12	148.00	4236.00	6480	20230710	-17.90	4235	20231031	25.62	6050	-12.07	20240122	4905	8.46	20240117	6480	-17.90	20230710	4235	25.62	20231031	2.39	N	053300	500	208 억	274767	N	N	0	N	N
15	20240228	110504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5330	130	2	2.50	223453050	42110	53.30	5220	5360	5210	6760	3640	5200	5306.41	0.66	5656	5286	5242	5176	5132	5066	5265	5155	209	1560	500	3320	10	1	41776331	2227	36.01	1.26	12	0.10	148.00	4236.00	6480	20230710	-17.75	4235	20231031	25.86	6050	-11.90	20240122	4905	8.66	20240117	6480	-17.75	20230710	4235	25.86	20231031	2.39	N	053300	500	208 억	274767	N	N	0	N	N
16	20240228	100523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5320	120	2	2.31	171762740	32410	41.02	5220	5360	5210	6760	3640	5200	5299.68	0.66	3107	5286	5242	5176	5132	5066	5265	5155	209	1560	500	3320	10	1	41776331	2223	35.95	1.26	12	0.08	148.00	4236.00	6480	20230710	-17.90	4235	20231031	25.62	6050	-12.07	20240122	4905	8.46	20240117	6480	-17.90	20230710	4235	25.62	20231031	2.39	N	053300	500	208 억	274767	N	N	0	N	N
17	20240228	090525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5240	40	2	0.77	11741300	2243	2.84	5220	5260	5210	6760	3640	5200	5234.64	0.66	419	5286	5242	5176	5132	5066	5265	5155	209	1560	500	3320	10	1	41776331	2189	35.41	1.24	12	0.01	148.00	4236.00	6480	20230710	-19.14	4235	20231031	23.73	6050	-13.39	20240122	4905	6.83	20240117	6480	-19.14	20230710	4235	23.73	20231031	2.39	N	053300	500	208 억	274767	N	N	0	N	N
18	20240227	160524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5200	-10	5	-0.19	402839240	78133	140.49	5170	5220	5110	6770	3650	5210	5155.75	0.70	-18398	5396	5302	5156	5062	4916	5230	4990	209	1560	500	3330	10	1	41776331	2172	35.14	1.23	12	0.19	148.00	4236.00	6540	20230221	-20.49	4235	20231031	22.79	6050	-14.05	20240122	4905	6.01	20240117	6480	-19.75	20230710	4235	22.79	20231031	2.38	N	053300	500	208 억	292988	N	N	0	N	N
19	20240227	150526	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5200	-10	5	-0.19	348864370	67717	121.76	5170	5220	5110	6770	3650	5210	5151.80	0.70	-17347	5396	5302	5156	5062	4916	5230	4990	209	1560	500	3330	10	1	41776331	2172	35.14	1.23	12	0.16	148.00	4236.00	6540	20230221	-20.49	4235	20231031	22.79	6050	-14.05	20240122	4905	6.01	20240117	6480	-19.75	20230710	4235	22.79	20231031	2.38	N	053300	500	208 억	292988	N	N	0	N	N
20	20240227	140523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5150	-60	5	-1.15	298040120	57819	103.96	5170	5220	5130	6770	3650	5210	5154.71	0.70	-13296	5396	5302	5156	5062	4916	5230	4990	209	1560	500	3330	10	1	41776331	2151	34.80	1.22	12	0.14	148.00	4236.00	6540	20230221	-21.25	4235	20231031	21.61	6050	-14.88	20240122	4905	4.99	20240117	6480	-20.52	20230710	4235	21.61	20231031	2.38	N	053300	500	208 억	292988	N	N	0	N	N
21	20240227	130448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5160	-50	5	-0.96	267893440	51952	93.42	5170	5220	5130	6770	3650	5210	5156.56	0.70	-13347	5396	5302	5156	5062	4916	5230	4990	209	1560	500	3330	10	1	41776331	2156	34.86	1.22	12	0.12	148.00	4236.00	6540	20230221	-21.10	4235	20231031	21.84	6050	-14.71	20240122	4905	5.20	20240117	6480	-20.37	20230710	4235	21.84	20231031	2.38	N	053300	500	208 억	292988	N	N	0	N	N
22	20240227	120527	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5160	-50	5	-0.96	184373220	35709	64.21	5170	5220	5140	6770	3650	5210	5163.21	0.70	-14210	5396	5302	5156	5062	4916	5230	4990	209	1560	500	3330	10	1	41776331	2156	34.86	1.22	12	0.09	148.00	4236.00	6540	20230221	-21.10	4235	20231031	21.84	6050	-14.71	20240122	4905	5.20	20240117	6480	-20.37	20230710	4235	21.84	20231031	2.38	N	053300	500	208 억	292988	N	N	0	N	N
23	20240227	110524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5160	-50	5	-0.96	133768630	25934	46.63	5170	5200	5140	6770	3650	5210	5158.04	0.70	-11054	5396	5302	5156	5062	4916	5230	4990	209	1560	500	3330	10	1	41776331	2156	34.86	1.22	12	0.06	148.00	4236.00	6540	20230221	-21.10	4235	20231031	21.84	6050	-14.71	20240122	4905	5.20	20240117	6480	-20.37	20230710	4235	21.84	20231031	2.38	N	053300	500	208 억	292988	N	N	0	N	N
24	20240227	100522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5150	-60	5	-1.15	108595470	21055	37.86	5170	5200	5140	6770	3650	5210	5157.70	0.70	-10876	5396	5302	5156	5062	4916	5230	4990	209	1560	500	3330	10	1	41776331	2151	34.80	1.22	12	0.05	148.00	4236.00	6540	20230221	-21.25	4235	20231031	21.61	6050	-14.88	20240122	4905	4.99	20240117	6480	-20.52	20230710	4235	21.61	20231031	2.38	N	053300	500	208 억	292988	N	N	0	N	N
25	20240227	090523	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5170	-40	5	-0.77	11704880	2264	4.07	5170	5170	5170	6770	3650	5210	5170.00	0.70	436	5396	5302	5156	5062	4916	5230	4990	209	1560	500	3330	10	1	41776331	2160	34.93	1.22	12	0.01	148.00	4236.00	6540	20230221	-20.95	4235	20231031	22.08	6050	-14.55	20240122	4905	5.40	20240117	6480	-20.22	20230710	4235	22.08	20231031	2.38	N	053300	500	208 억	292988	N	N	0	N	N
26	20240226	160522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5210	-10	5	-0.19	281799650	54499	44.46	5230	5250	5010	6780	3660	5220	5170.04	0.70	83	5433	5326	5253	5146	5073	5290	5110	209	1560	500	3340	10	1	41776331	2177	35.20	1.23	12	0.13	148.00	4236.00	6540	20230221	-20.34	4235	20231031	23.02	6050	-13.88	20240122	4905	6.22	20240117	6480	-19.60	20230710	4235	23.02	20231031	2.40	N	053300	500	208 억	292903	N	N	5	N	N
27	20240226	150521	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5190	-30	5	-0.57	265740810	51411	41.94	5230	5250	5010	6780	3660	5220	5168.94	0.70	420	5433	5326	5253	5146	5073	5290	5110	209	1560	500	3340	10	1	41776331	2168	35.07	1.23	12	0.12	148.00	4236.00	6540	20230221	-20.64	4235	20231031	22.55	6050	-14.21	20240122	4905	5.81	20240117	6480	-19.91	20230710	4235	22.55	20231031	2.40	N	053300	500	208 억	292903	N	N	5	N	N
28	20240226	140521	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5180	-40	5	-0.77	244399340	47297	38.58	5230	5250	5010	6780	3660	5220	5167.32	0.70	2298	5433	5326	5253	5146	5073	5290	5110	209	1560	500	3340	10	1	41776331	2164	35.00	1.22	12	0.11	148.00	4236.00	6540	20230221	-20.80	4235	20231031	22.31	6050	-14.38	20240122	4905	5.61	20240117	6480	-20.06	20230710	4235	22.31	20231031	2.40	N	053300	500	208 억	292903	N	N	5	N	N
29	20240226	130519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5200	-20	5	-0.38	209060880	40474	33.02	5230	5250	5010	6780	3660	5220	5165.30	0.70	4975	5433	5326	5253	5146	5073	5290	5110	209	1560	500	3340	10	1	41776331	2172	35.14	1.23	12	0.10	148.00	4236.00	6540	20230221	-20.49	4235	20231031	22.79	6050	-14.05	20240122	4905	6.01	20240117	6480	-19.75	20230710	4235	22.79	20231031	2.40	N	053300	500	208 억	292903	N	N	5	N	N
30	20240226	120518	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5180	-40	5	-0.77	192948560	37369	30.48	5230	5250	5010	6780	3660	5220	5163.31	0.70	3785	5433	5326	5253	5146	5073	5290	5110	209	1560	500	3340	10	1	41776331	2164	35.00	1.22	12	0.09	148.00	4236.00	6540	20230221	-20.80	4235	20231031	22.31	6050	-14.38	20240122	4905	5.61	20240117	6480	-20.06	20230710	4235	22.31	20231031	2.40	N	053300	500	208 억	292903	N	N	5	N	N
31	20240226	110517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5200	-20	5	-0.38	157221680	30479	24.86	5230	5250	5010	6780	3660	5220	5158.34	0.70	1553	5433	5326	5253	5146	5073	5290	5110	209	1560	500	3340	10	1	41776331	2172	35.14	1.23	12	0.07	148.00	4236.00	6540	20230221	-20.49	4235	20231031	22.79	6050	-14.05	20240122	4905	6.01	20240117	6480	-19.75	20230710	4235	22.79	20231031	2.40	N	053300	500	208 억	292903	N	N	5	N	N
32	20240226	100515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5230	10	2	0.19	142460840	27634	22.54	5230	5250	5010	6780	3660	5220	5155.25	0.70	2021	5433	5326	5253	5146	5073	5290	5110	209	1560	500	3340	10	1	41776331	2185	35.34	1.23	12	0.07	148.00	4236.00	6540	20230221	-20.03	4235	20231031	23.49	6050	-13.55	20240122	4905	6.63	20240117	6480	-19.29	20230710	4235	23.49	20231031	2.40	N	053300	500	208 억	292903	N	N	5	N	N
33	20240226	090514	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5170	-50	5	-0.96	76576130	14964	12.21	5230	5230	5010	6780	3660	5220	5117.27	0.70	-636	5433	5326	5253	5146	5073	5290	5110	209	1560	500	3340	10	1	41776331	2160	34.93	1.22	12	0.04	148.00	4236.00	6540	20230221	-20.95	4235	20231031	22.08	6050	-14.55	20240122	4905	5.40	20240117	6480	-20.22	20230710	4235	22.08	20231031	2.40	N	053300	500	208 억	292903	N	N	5	N	N
34	20240223	160517	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5220	-100	5	-1.88	638351380	121583	204.28	5330	5360	5180	6910	3730	5320	5250.33	0.72	-7957	5453	5386	5343	5276	5233	5375	5265	209	1590	500	3400	10	1	41776331	2181	35.27	1.23	12	0.29	148.00	4236.00	6540	20230221	-20.18	4235	20231031	23.26	6050	-13.72	20240122	4905	6.42	20240117	6480	-19.44	20230710	4235	23.26	20231031	2.41	N	053300	500	208 억	300861	N	N	5	N	N
35	20240223	150515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5230	-90	5	-1.69	552895800	105220	176.79	5330	5360	5180	6910	3730	5320	5254.66	0.72	-7740	5453	5386	5343	5276	5233	5375	5265	209	1590	500	3400	10	1	41776331	2185	35.34	1.23	12	0.25	148.00	4236.00	6540	20230221	-20.03	4235	20231031	23.49	6050	-13.55	20240122	4905	6.63	20240117	6480	-19.29	20230710	4235	23.49	20231031	2.41	N	053300	500	208 억	300861	N	N	6	N	N
36	20240223	140515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5240	-80	5	-1.50	499682960	95054	159.71	5330	5360	5180	6910	3730	5320	5256.83	0.72	-6322	5453	5386	5343	5276	5233	5375	5265	209	1590	500	3400	10	1	41776331	2189	35.41	1.24	12	0.23	148.00	4236.00	6540	20230221	-19.88	4235	20231031	23.73	6050	-13.39	20240122	4905	6.83	20240117	6480	-19.14	20230710	4235	23.73	20231031	2.41	N	053300	500	208 억	300861	N	N	6	N	N
37	20240223	130513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5220	-100	5	-1.88	447753320	85126	143.03	5330	5360	5180	6910	3730	5320	5259.89	0.72	-4260	5453	5386	5343	5276	5233	5375	5265	209	1590	500	3400	10	1	41776331	2181	35.27	1.23	12	0.20	148.00	4236.00	6540	20230221	-20.18	4235	20231031	23.26	6050	-13.72	20240122	4905	6.42	20240117	6480	-19.44	20230710	4235	23.26	20231031	2.41	N	053300	500	208 억	300861	N	N	6	N	N
38	20240223	120512	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5240	-80	5	-1.50	349506870	66243	111.30	5330	5360	5200	6910	3730	5320	5276.13	0.72	-7982	5453	5386	5343	5276	5233	5375	5265	209	1590	500	3400	10	1	41776331	2189	35.41	1.24	12	0.16	148.00	4236.00	6540	20230221	-19.88	4235	20231031	23.73	6050	-13.39	20240122	4905	6.83	20240117	6480	-19.14	20230710	4235	23.73	20231031	2.41	N	053300	500	208 억	300861	N	N	6	N	N
39	20240223	110510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5270	-50	5	-0.94	254036040	48022	80.69	5330	5360	5260	6910	3730	5320	5289.99	0.72	-8683	5453	5386	5343	5276	5233	5375	5265	209	1590	500	3400	10	1	41776331	2202	35.61	1.24	12	0.11	148.00	4236.00	6540	20230221	-19.42	4235	20231031	24.44	6050	-12.89	20240122	4905	7.44	20240117	6480	-18.67	20230710	4235	24.44	20231031	2.41	N	053300	500	208 억	300861	N	N	6	N	N
40	20240223	100507	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5280	-40	5	-0.75	196107920	37051	62.25	5330	5360	5260	6910	3730	5320	5292.92	0.72	-8989	5453	5386	5343	5276	5233	5375	5265	209	1590	500	3400	10	1	41776331	2206	35.68	1.25	12	0.09	148.00	4236.00	6540	20230221	-19.27	4235	20231031	24.68	6050	-12.73	20240122	4905	7.65	20240117	6480	-18.52	20230710	4235	24.68	20231031	2.41	N	053300	500	208 억	300861	N	N	6	N	N
41	20240223	090510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5350	30	2	0.56	22606600	4242	7.13	5330	5360	5310	6910	3730	5320	5329.23	0.72	782	5453	5386	5343	5276	5233	5375	5265	209	1590	500	3400	10	1	41776331	2235	36.15	1.26	12	0.01	148.00	4236.00	6540	20230221	-18.20	4235	20231031	26.33	6050	-11.57	20240122	4905	9.07	20240117	6480	-17.44	20230710	4235	26.33	20231031	2.41	N	053300	500	208 억	300861	N	N	6	N	N
42	20240222	160504	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5320	10	2	0.19	314740710	58908	59.43	5320	5410	5300	6900	3720	5310	5342.93	0.70	8834	5410	5360	5320	5270	5230	5340	5250	209	1590	500	3390	10	1	41776331	2223	35.95	1.26	12	0.14	148.00	4236.00	6540	20230221	-18.65	4235	20231031	25.62	6050	-12.07	20240122	4905	8.46	20240117	6480	-17.90	20230710	4235	25.62	20231031	2.39	N	053300	500	208 억	291965	N	N	6	N	N
43	20240222	150513	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5320	10	2	0.19	293606780	54936	55.42	5320	5410	5300	6900	3720	5310	5344.52	0.70	7427	5410	5360	5320	5270	5230	5340	5250	209	1590	500	3390	10	1	41776331	2223	35.95	1.26	12	0.13	148.00	4236.00	6540	20230221	-18.65	4235	20231031	25.62	6050	-12.07	20240122	4905	8.46	20240117	6480	-17.90	20230710	4235	25.62	20231031	2.39	N	053300	500	208 억	291965	N	N	0	N	N
44	20240222	140511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5340	30	2	0.56	235504620	44027	44.42	5320	5410	5300	6900	3720	5310	5349.10	0.70	7283	5410	5360	5320	5270	5230	5340	5250	209	1590	500	3390	10	1	41776331	2231	36.08	1.26	12	0.11	148.00	4236.00	6540	20230221	-18.35	4235	20231031	26.09	6050	-11.74	20240122	4905	8.87	20240117	6480	-17.59	20230710	4235	26.09	20231031	2.39	N	053300	500	208 억	291965	N	N	0	N	N
45	20240222	130502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5350	40	2	0.75	221288420	41355	41.72	5320	5410	5300	6900	3720	5310	5350.95	0.70	6643	5410	5360	5320	5270	5230	5340	5250	209	1590	500	3390	10	1	41776331	2235	36.15	1.26	12	0.10	148.00	4236.00	6540	20230221	-18.20	4235	20231031	26.33	6050	-11.57	20240122	4905	9.07	20240117	6480	-17.44	20230710	4235	26.33	20231031	2.39	N	053300	500	208 억	291965	N	N	0	N	N
46	20240222	120508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5320	10	2	0.19	218706400	40871	41.23	5320	5410	5300	6900	3720	5310	5351.14	0.70	6673	5410	5360	5320	5270	5230	5340	5250	209	1590	500	3390	10	1	41776331	2223	35.95	1.26	12	0.10	148.00	4236.00	6540	20230221	-18.65	4235	20231031	25.62	6050	-12.07	20240122	4905	8.46	20240117	6480	-17.90	20230710	4235	25.62	20231031	2.39	N	053300	500	208 억	291965	N	N	0	N	N
47	20240222	110505	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5370	60	2	1.13	178175490	33263	33.56	5320	5410	5300	6900	3720	5310	5356.57	0.70	4943	5410	5360	5320	5270	5230	5340	5250	209	1590	500	3390	10	1	41776331	2243	36.28	1.27	12	0.08	148.00	4236.00	6540	20230221	-17.89	4235	20231031	26.80	6050	-11.24	20240122	4905	9.48	20240117	6480	-17.13	20230710	4235	26.80	20231031	2.39	N	053300	500	208 억	291965	N	N	0	N	N
48	20240222	100501	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5330	20	2	0.38	50696790	9528	9.61	5320	5340	5300	6900	3720	5310	5320.82	0.70	299	5410	5360	5320	5270	5230	5340	5250	209	1590	500	3390	10	1	41776331	2227	36.01	1.26	12	0.02	148.00	4236.00	6540	20230221	-18.50	4235	20231031	25.86	6050	-11.90	20240122	4905	8.66	20240117	6480	-17.75	20230710	4235	25.86	20231031	2.39	N	053300	500	208 억	291965	N	N	0	N	N
49	20240222	090509	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5310	0	3	0.00	16809360	3155	3.18	5320	5340	5310	6900	3720	5310	5327.85	0.70	1126	5410	5360	5320	5270	5230	5340	5250	209	1590	500	3390	10	1	41776331	2218	35.88	1.25	12	0.01	148.00	4236.00	6540	20230221	-18.81	4235	20231031	25.38	6050	-12.23	20240122	4905	8.26	20240117	6480	-18.06	20230710	4235	25.38	20231031	2.39	N	053300	500	208 억	291965	N	N	0	N	N
50	20240221	160505	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5310	-60	5	-1.12	521172430	98089	96.53	5340	5370	5280	6980	3760	5370	5313.26	0.70	-855	5490	5430	5380	5320	5270	5405	5295	209	1610	500	3430	10	1	41776331	2218	35.88	1.25	12	0.23	148.00	4236.00	6540	20230221	-18.81	4235	20231031	25.38	6050	-12.23	20240122	4905	8.26	20240117	6540	-18.81	20230221	4235	25.38	20231031	2.39	N	053300	500	208 억	292820	N	N	9	N	N
51	20240221	150501	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5290	-80	5	-1.49	482077680	90713	89.27	5340	5370	5280	6980	3760	5370	5314.31	0.70	-1003	5490	5430	5380	5320	5270	5405	5295	209	1610	500	3430	10	1	41776331	2210	35.74	1.25	12	0.22	148.00	4236.00	6540	20230221	-19.11	4235	20231031	24.91	6050	-12.56	20240122	4905	7.85	20240117	6540	-19.11	20230221	4235	24.91	20231031	2.39	N	053300	500	208 억	292820	N	N	9	N	N
52	20240221	140502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5310	-60	5	-1.12	397770560	74790	73.60	5340	5370	5280	6980	3760	5370	5318.49	0.70	2322	5490	5430	5380	5320	5270	5405	5295	209	1610	500	3430	10	1	41776331	2218	35.88	1.25	12	0.18	148.00	4236.00	6540	20230221	-18.81	4235	20231031	25.38	6050	-12.23	20240122	4905	8.26	20240117	6540	-18.81	20230221	4235	25.38	20231031	2.39	N	053300	500	208 억	292820	N	N	9	N	N
53	20240221	130503	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5310	-60	5	-1.12	370639020	69677	68.57	5340	5370	5280	6980	3760	5370	5319.38	0.70	1921	5490	5430	5380	5320	5270	5405	5295	209	1610	500	3430	10	1	41776331	2218	35.88	1.25	12	0.17	148.00	4236.00	6540	20230221	-18.81	4235	20231031	25.38	6050	-12.23	20240122	4905	8.26	20240117	6540	-18.81	20230221	4235	25.38	20231031	2.39	N	053300	500	208 억	292820	N	N	9	N	N
54	20240221	120502	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5320	-50	5	-0.93	321716960	60446	59.49	5340	5370	5280	6980	3760	5370	5322.38	0.70	1362	5490	5430	5380	5320	5270	5405	5295	209	1610	500	3430	10	1	41776331	2223	35.95	1.26	12	0.14	148.00	4236.00	6540	20230221	-18.65	4235	20231031	25.62	6050	-12.07	20240122	4905	8.46	20240117	6540	-18.65	20230221	4235	25.62	20231031	2.39	N	053300	500	208 억	292820	N	N	9	N	N
55	20240221	110507	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5350	-20	5	-0.37	295547900	55529	54.65	5340	5370	5280	6980	3760	5370	5322.40	0.70	1392	5490	5430	5380	5320	5270	5405	5295	209	1610	500	3430	10	1	41776331	2235	36.15	1.26	12	0.13	148.00	4236.00	6540	20230221	-18.20	4235	20231031	26.33	6050	-11.57	20240122	4905	9.07	20240117	6540	-18.20	20230221	4235	26.33	20231031	2.39	N	053300	500	208 억	292820	N	N	9	N	N
56	20240221	100500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5350	-20	5	-0.37	228521770	42977	42.29	5340	5370	5280	6980	3760	5370	5317.29	0.70	-662	5490	5430	5380	5320	5270	5405	5295	209	1610	500	3430	10	1	41776331	2235	36.15	1.26	12	0.10	148.00	4236.00	6540	20230221	-18.20	4235	20231031	26.33	6050	-11.57	20240122	4905	9.07	20240117	6540	-18.20	20230221	4235	26.33	20231031	2.39	N	053300	500	208 억	292820	N	N	9	N	N
57	20240221	090500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5330	-40	5	-0.74	55095130	10334	10.17	5340	5350	5310	6980	3760	5370	5331.41	0.70	1466	5490	5430	5380	5320	5270	5405	5295	209	1610	500	3430	10	1	41776331	2227	36.01	1.26	12	0.02	148.00	4236.00	6540	20230221	-18.50	4235	20231031	25.86	6050	-11.90	20240122	4905	8.66	20240117	6540	-18.50	20230221	4235	25.86	20231031	2.39	N	053300	500	208 억	292820	N	N	9	N	N
58	20240220	160455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5370	0	3	0.00	517008830	96163	99.46	5390	5440	5330	6980	3760	5370	5376.39	0.72	-7516	5456	5412	5386	5342	5316	5405	5335	209	1610	500	3430	10	1	41776331	2243	36.28	1.27	12	0.23	148.00	4236.00	6540	20230221	-17.89	4235	20231031	26.80	6050	-11.24	20240122	4905	9.48	20240117	6540	-17.89	20230221	4235	26.80	20231031	2.41	N	053300	500	208 억	300336	N	N	9	N	N
59	20240220	150458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5380	10	2	0.19	461832220	85859	88.80	5390	5440	5330	6980	3760	5370	5378.96	0.72	-8663	5456	5412	5386	5342	5316	5405	5335	209	1610	500	3430	10	1	41776331	2248	36.35	1.27	12	0.21	148.00	4236.00	6540	20230221	-17.74	4235	20231031	27.04	6050	-11.07	20240122	4905	9.68	20240117	6540	-17.74	20230221	4235	27.04	20231031	2.41	N	053300	500	208 억	300336	N	N	13	N	N
60	20240220	140459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5400	30	2	0.56	433922680	80659	83.42	5390	5440	5330	6980	3760	5370	5379.72	0.72	-8765	5456	5412	5386	5342	5316	5405	5335	209	1610	500	3430	10	1	41776331	2256	36.49	1.27	12	0.19	148.00	4236.00	6540	20230221	-17.43	4235	20231031	27.51	6050	-10.74	20240122	4905	10.09	20240117	6540	-17.43	20230221	4235	27.51	20231031	2.41	N	053300	500	208 억	300336	N	N	13	N	N
61	20240220	130500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5370	0	3	0.00	373806070	69511	71.89	5390	5440	5330	6980	3760	5370	5377.65	0.72	-6433	5456	5412	5386	5342	5316	5405	5335	209	1610	500	3430	10	1	41776331	2243	36.28	1.27	12	0.17	148.00	4236.00	6540	20230221	-17.89	4235	20231031	26.80	6050	-11.24	20240122	4905	9.48	20240117	6540	-17.89	20230221	4235	26.80	20231031	2.41	N	053300	500	208 억	300336	N	N	13	N	N
62	20240220	120456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5380	10	2	0.19	355903990	66175	68.44	5390	5440	5330	6980	3760	5370	5378.22	0.72	-6803	5456	5412	5386	5342	5316	5405	5335	209	1610	500	3430	10	1	41776331	2248	36.35	1.27	12	0.16	148.00	4236.00	6540	20230221	-17.74	4235	20231031	27.04	6050	-11.07	20240122	4905	9.68	20240117	6540	-17.74	20230221	4235	27.04	20231031	2.41	N	053300	500	208 억	300336	N	N	13	N	N
63	20240220	110456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5400	30	2	0.56	290420490	54010	55.86	5390	5440	5330	6980	3760	5370	5377.16	0.72	-8081	5456	5412	5386	5342	5316	5405	5335	209	1610	500	3430	10	1	41776331	2256	36.49	1.27	12	0.13	148.00	4236.00	6540	20230221	-17.43	4235	20231031	27.51	6050	-10.74	20240122	4905	10.09	20240117	6540	-17.43	20230221	4235	27.51	20231031	2.41	N	053300	500	208 억	300336	N	N	13	N	N
64	20240220	100448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5410	40	2	0.74	209078610	38997	40.33	5390	5410	5330	6980	3760	5370	5361.40	0.72	-5110	5456	5412	5386	5342	5316	5405	5335	209	1610	500	3430	10	1	41776331	2260	36.55	1.28	12	0.09	148.00	4236.00	6540	20230221	-17.28	4235	20231031	27.74	6050	-10.58	20240122	4905	10.30	20240117	6540	-17.28	20230221	4235	27.74	20231031	2.41	N	053300	500	208 억	300336	N	N	13	N	N
65	20240220	090459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5360	-10	5	-0.19	15402300	2874	2.97	5390	5390	5340	6980	3760	5370	5359.19	0.72	254	5456	5412	5386	5342	5316	5405	5335	209	1610	500	3430	10	1	41776331	2239	36.22	1.27	12	0.01	148.00	4236.00	6540	20230221	-18.04	4235	20231031	26.56	6050	-11.40	20240122	4905	9.28	20240117	6540	-18.04	20230221	4235	26.56	20231031	2.41	N	053300	500	208 억	300336	N	N	13	N	N
66	20240219	160459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5370	-30	5	-0.56	519902420	96478	53.86	5370	5430	5360	7020	3780	5400	5388.82	0.72	-838	5506	5452	5376	5322	5246	5480	5350	209	1620	500	3450	10	1	41776331	2243	36.28	1.27	12	0.23	148.00	4236.00	6540	20230221	-17.89	4235	20231031	26.80	6050	-11.24	20240122	4905	9.48	20240117	6540	-17.89	20230221	4235	26.80	20231031	2.38	N	053300	500	208 억	301108	N	N	13	N	N
67	20240219	150501	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5380	-20	5	-0.37	462688050	85824	47.91	5370	5430	5360	7020	3780	5400	5391.13	0.72	-2134	5506	5452	5376	5322	5246	5480	5350	209	1620	500	3450	10	1	41776331	2248	36.35	1.27	12	0.21	148.00	4236.00	6540	20230221	-17.74	4235	20231031	27.04	6050	-11.07	20240122	4905	9.68	20240117	6540	-17.74	20230221	4235	27.04	20231031	2.38	N	053300	500	208 억	301108	N	N	18	N	N
68	20240219	140501	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5390	-10	5	-0.19	412774590	76534	42.73	5370	5430	5360	7020	3780	5400	5393.35	0.72	-3625	5506	5452	5376	5322	5246	5480	5350	209	1620	500	3450	10	1	41776331	2252	36.42	1.27	12	0.18	148.00	4236.00	6540	20230221	-17.58	4235	20231031	27.27	6050	-10.91	20240122	4905	9.89	20240117	6540	-17.58	20230221	4235	27.27	20231031	2.38	N	053300	500	208 억	301108	N	N	18	N	N
69	20240219	130500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5380	-20	5	-0.37	352312090	65287	36.45	5370	5430	5360	7020	3780	5400	5396.36	0.72	1247	5506	5452	5376	5322	5246	5480	5350	209	1620	500	3450	10	1	41776331	2248	36.35	1.27	12	0.16	148.00	4236.00	6540	20230221	-17.74	4235	20231031	27.04	6050	-11.07	20240122	4905	9.68	20240117	6540	-17.74	20230221	4235	27.04	20231031	2.38	N	053300	500	208 억	301108	N	N	18	N	N
70	20240219	120459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5400	0	3	0.00	296461120	54918	30.66	5370	5430	5360	7020	3780	5400	5398.25	0.72	2220	5506	5452	5376	5322	5246	5480	5350	209	1620	500	3450	10	1	41776331	2256	36.49	1.27	12	0.13	148.00	4236.00	6540	20230221	-17.43	4235	20231031	27.51	6050	-10.74	20240122	4905	10.09	20240117	6540	-17.43	20230221	4235	27.51	20231031	2.38	N	053300	500	208 억	301108	N	N	18	N	N
71	20240219	110459	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5410	10	2	0.19	257861650	47777	26.67	5370	5430	5360	7020	3780	5400	5397.19	0.72	2233	5506	5452	5376	5322	5246	5480	5350	209	1620	500	3450	10	1	41776331	2260	36.55	1.28	12	0.11	148.00	4236.00	6540	20230221	-17.28	4235	20231031	27.74	6050	-10.58	20240122	4905	10.30	20240117	6540	-17.28	20230221	4235	27.74	20231031	2.38	N	053300	500	208 억	301108	N	N	18	N	N
72	20240219	100454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5410	10	2	0.19	198942230	36878	20.59	5370	5430	5360	7020	3780	5400	5394.60	0.72	-903	5506	5452	5376	5322	5246	5480	5350	209	1620	500	3450	10	1	41776331	2260	36.55	1.28	12	0.09	148.00	4236.00	6540	20230221	-17.28	4235	20231031	27.74	6050	-10.58	20240122	4905	10.30	20240117	6540	-17.28	20230221	4235	27.74	20231031	2.38	N	053300	500	208 억	301108	N	N	18	N	N
73	20240219	090457	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5400	0	3	0.00	28335160	5261	2.94	5370	5420	5360	7020	3780	5400	5385.89	0.72	1686	5506	5452	5376	5322	5246	5480	5350	209	1620	500	3450	10	1	41776331	2256	36.49	1.27	12	0.01	148.00	4236.00	6540	20230221	-17.43	4235	20231031	27.51	6050	-10.74	20240122	4905	10.09	20240117	6540	-17.43	20230221	4235	27.51	20231031	2.38	N	053300	500	208 억	301108	N	N	18	N	N
74	20240216	160454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5400	60	2	1.12	956090750	177641	92.28	5340	5430	5300	6940	3740	5340	5382.12	0.68	18049	5493	5416	5343	5266	5193	5455	5305	209	1600	500	3410	10	1	41776331	2256	36.49	1.27	12	0.43	148.00	4236.00	6540	20230221	-17.43	4235	20231031	27.51	6050	-10.74	20240122	4905	10.09	20240117	6540	-17.43	20230221	4235	27.51	20231031	2.40	N	053300	500	208 억	283022	N	N	18	N	N
75	20240216	150457	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5390	50	2	0.94	903906790	167973	87.26	5340	5430	5300	6940	3740	5340	5381.26	0.68	17951	5493	5416	5343	5266	5193	5455	5305	209	1600	500	3410	10	1	41776331	2252	36.42	1.27	12	0.40	148.00	4236.00	6540	20230221	-17.58	4235	20231031	27.27	6050	-10.91	20240122	4905	9.89	20240117	6540	-17.58	20230221	4235	27.27	20231031	2.40	N	053300	500	208 억	283022	N	N	25	N	N
76	20240216	140500	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5410	70	2	1.31	620946100	115601	60.05	5340	5430	5300	6940	3740	5340	5371.46	0.68	8164	5493	5416	5343	5266	5193	5455	5305	209	1600	500	3410	10	1	41776331	2260	36.55	1.28	12	0.28	148.00	4236.00	6540	20230221	-17.28	4235	20231031	27.74	6050	-10.58	20240122	4905	10.30	20240117	6540	-17.28	20230221	4235	27.74	20231031	2.40	N	053300	500	208 억	283022	N	N	25	N	N
77	20240216	130454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5390	50	2	0.94	479929100	89491	46.49	5340	5400	5300	6940	3740	5340	5362.88	0.68	-162	5493	5416	5343	5266	5193	5455	5305	209	1600	500	3410	10	1	41776331	2252	36.42	1.27	12	0.21	148.00	4236.00	6540	20230221	-17.58	4235	20231031	27.27	6050	-10.91	20240122	4905	9.89	20240117	6540	-17.58	20230221	4235	27.27	20231031	2.40	N	053300	500	208 억	283022	N	N	25	N	N
78	20240216	120457	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5360	20	2	0.37	359680220	67104	34.86	5340	5400	5300	6940	3740	5340	5360.04	0.68	-4457	5493	5416	5343	5266	5193	5455	5305	209	1600	500	3410	10	1	41776331	2239	36.22	1.27	12	0.16	148.00	4236.00	6540	20230221	-18.04	4235	20231031	26.56	6050	-11.40	20240122	4905	9.28	20240117	6540	-18.04	20230221	4235	26.56	20231031	2.40	N	053300	500	208 억	283022	N	N	25	N	N
79	20240216	110458	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5380	40	2	0.75	304886960	56894	29.56	5340	5400	5300	6940	3740	5340	5358.86	0.68	-4541	5493	5416	5343	5266	5193	5455	5305	209	1600	500	3410	10	1	41776331	2248	36.35	1.27	12	0.14	148.00	4236.00	6540	20230221	-17.74	4235	20231031	27.04	6050	-11.07	20240122	4905	9.68	20240117	6540	-17.74	20230221	4235	27.04	20231031	2.40	N	053300	500	208 억	283022	N	N	25	N	N
80	20240216	100455	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5360	20	2	0.37	157247390	29437	15.29	5340	5400	5300	6940	3740	5340	5341.83	0.68	-5795	5493	5416	5343	5266	5193	5455	5305	209	1600	500	3410	10	1	41776331	2239	36.22	1.27	12	0.07	148.00	4236.00	6540	20230221	-18.04	4235	20231031	26.56	6050	-11.40	20240122	4905	9.28	20240117	6540	-18.04	20230221	4235	26.56	20231031	2.40	N	053300	500	208 억	283022	N	N	25	N	N
81	20240216	090450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5320	-20	5	-0.37	56861940	10672	5.54	5340	5350	5300	6940	3740	5340	5328.14	0.68	-5365	5493	5416	5343	5266	5193	5455	5305	209	1600	500	3410	10	1	41776331	2223	35.95	1.26	12	0.03	148.00	4236.00	6540	20230221	-18.65	4235	20231031	25.62	6050	-12.07	20240122	4905	8.46	20240117	6540	-18.65	20230221	4235	25.62	20231031	2.40	N	053300	500	208 억	283022	N	N	25	N	N
82	20240215	160453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5340	40	2	0.75	1021112040	190851	159.57	5310	5420	5270	6890	3710	5300	5350.40	0.68	-2008	5446	5372	5256	5182	5066	5410	5220	209	1590	500	3390	10	1	41776331	2231	36.08	1.26	12	0.46	148.00	4236.00	6540	20230221	-18.35	4235	20231031	26.09	6050	-11.74	20240122	4905	8.87	20240117	6540	-18.35	20230221	4235	26.09	20231031	2.40	N	053300	500	208 억	282587	N	N	25	N	N
83	20240215	150456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5350	50	2	0.94	966359900	180601	151.00	5310	5420	5270	6890	3710	5300	5350.89	0.68	-569	5446	5372	5256	5182	5066	5410	5220	209	1590	500	3390	10	1	41776331	2235	36.15	1.26	12	0.43	148.00	4236.00	6540	20230221	-18.20	4235	20231031	26.33	6050	-11.57	20240122	4905	9.07	20240117	6540	-18.20	20230221	4235	26.33	20231031	2.40	N	053300	500	208 억	282587	N	N	38	N	N
84	20240215	140452	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5360	60	2	1.13	876865470	163846	136.99	5310	5420	5270	6890	3710	5300	5351.87	0.68	354	5446	5372	5256	5182	5066	5410	5220	209	1590	500	3390	10	1	41776331	2239	36.22	1.27	12	0.39	148.00	4236.00	6540	20230221	-18.04	4235	20231031	26.56	6050	-11.40	20240122	4905	9.28	20240117	6540	-18.04	20230221	4235	26.56	20231031	2.40	N	053300	500	208 억	282587	N	N	38	N	N
85	20240215	130450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5380	80	2	1.51	735287400	137370	114.86	5310	5420	5270	6890	3710	5300	5352.73	0.68	-4454	5446	5372	5256	5182	5066	5410	5220	209	1590	500	3390	10	1	41776331	2248	36.35	1.27	12	0.33	148.00	4236.00	6540	20230221	-17.74	4235	20231031	27.04	6050	-11.07	20240122	4905	9.68	20240117	6540	-17.74	20230221	4235	27.04	20231031	2.40	N	053300	500	208 억	282587	N	N	38	N	N
86	20240215	120453	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5380	80	2	1.51	660666360	123500	103.26	5310	5420	5270	6890	3710	5300	5349.66	0.68	-1409	5446	5372	5256	5182	5066	5410	5220	209	1590	500	3390	10	1	41776331	2248	36.35	1.27	12	0.30	148.00	4236.00	6540	20230221	-17.74	4235	20231031	27.04	6050	-11.07	20240122	4905	9.68	20240117	6540	-17.74	20230221	4235	27.04	20231031	2.40	N	053300	500	208 억	282587	N	N	38	N	N
87	20240215	110450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5360	60	2	1.13	358413010	67348	56.31	5310	5360	5270	6890	3710	5300	5321.91	0.68	-3546	5446	5372	5256	5182	5066	5410	5220	209	1590	500	3390	10	1	41776331	2239	36.22	1.27	12	0.16	148.00	4236.00	6540	20230221	-18.04	4235	20231031	26.56	6050	-11.40	20240122	4905	9.28	20240117	6540	-18.04	20230221	4235	26.56	20231031	2.40	N	053300	500	208 억	282587	N	N	38	N	N
88	20240215	100449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5330	30	2	0.57	215354550	40530	33.89	5310	5350	5270	6890	3710	5300	5313.57	0.68	-6417	5446	5372	5256	5182	5066	5410	5220	209	1590	500	3390	10	1	41776331	2227	36.01	1.26	12	0.10	148.00	4236.00	6540	20230221	-18.50	4235	20231031	25.86	6050	-11.90	20240122	4905	8.66	20240117	6540	-18.50	20230221	4235	25.86	20231031	2.40	N	053300	500	208 억	282587	N	N	38	N	N
89	20240215	090449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5310	10	2	0.19	54908400	10349	8.65	5310	5330	5270	6890	3710	5300	5305.86	0.68	-5412	5446	5372	5256	5182	5066	5410	5220	209	1590	500	3390	10	1	41776331	2218	35.88	1.25	12	0.02	148.00	4236.00	6540	20230221	-18.81	4235	20231031	25.38	6050	-12.23	20240122	4905	8.26	20240117	6540	-18.81	20230221	4235	25.38	20231031	2.40	N	053300	500	208 억	282587	N	N	38	N	N
90	20240214	160446	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5300	50	2	0.95	628037590	119585	110.76	5240	5330	5140	6820	3680	5250	5251.69	0.64	15935	5363	5306	5233	5176	5103	5335	5205	209	1570	500	3360	10	1	41776331	2214	35.81	1.25	12	0.29	148.00	4236.00	6540	20230221	-18.96	4235	20231031	25.15	6050	-12.40	20240122	4905	8.05	20240117	6540	-18.96	20230221	4235	25.15	20231031	2.42	N	053300	500	208 억	266610	N	N	38	N	N
91	20240214	150447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5300	50	2	0.95	583754390	111218	103.01	5240	5330	5140	6820	3680	5250	5248.74	0.64	14645	5363	5306	5233	5176	5103	5335	5205	209	1570	500	3360	10	1	41776331	2214	35.81	1.25	12	0.27	148.00	4236.00	6540	20230221	-18.96	4235	20231031	25.15	6050	-12.40	20240122	4905	8.05	20240117	6540	-18.96	20230221	4235	25.15	20231031	2.42	N	053300	500	208 억	266610	N	N	29	N	N
92	20240214	140445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5300	50	2	0.95	422280820	80744	74.79	5240	5310	5140	6820	3680	5250	5229.87	0.64	5890	5363	5306	5233	5176	5103	5335	5205	209	1570	500	3360	10	1	41776331	2214	35.81	1.25	12	0.19	148.00	4236.00	6540	20230221	-18.96	4235	20231031	25.15	6050	-12.40	20240122	4905	8.05	20240117	6540	-18.96	20230221	4235	25.15	20231031	2.42	N	053300	500	208 억	266610	N	N	29	N	N
93	20240214	130447	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5280	30	2	0.57	309208330	59401	55.02	5240	5290	5140	6820	3680	5250	5205.44	0.64	2959	5363	5306	5233	5176	5103	5335	5205	209	1570	500	3360	10	1	41776331	2206	35.68	1.25	12	0.14	148.00	4236.00	6540	20230221	-19.27	4235	20231031	24.68	6050	-12.73	20240122	4905	7.65	20240117	6540	-19.27	20230221	4235	24.68	20231031	2.42	N	053300	500	208 억	266610	N	N	29	N	N
94	20240214	120444	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5240	-10	5	-0.19	241587790	46548	43.11	5240	5250	5140	6820	3680	5250	5190.08	0.64	1729	5363	5306	5233	5176	5103	5335	5205	209	1570	500	3360	10	1	41776331	2189	35.41	1.24	12	0.11	148.00	4236.00	6540	20230221	-19.88	4235	20231031	23.73	6050	-13.39	20240122	4905	6.83	20240117	6540	-19.88	20230221	4235	23.73	20231031	2.42	N	053300	500	208 억	266610	N	N	29	N	N
95	20240214	110449	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5220	-30	5	-0.57	198975370	38408	35.57	5240	5240	5140	6820	3680	5250	5180.57	0.64	1535	5363	5306	5233	5176	5103	5335	5205	209	1570	500	3360	10	1	41776331	2181	35.27	1.23	12	0.09	148.00	4236.00	6540	20230221	-20.18	4235	20231031	23.26	6050	-13.72	20240122	4905	6.42	20240117	6540	-20.18	20230221	4235	23.26	20231031	2.42	N	053300	500	208 억	266610	N	N	29	N	N
96	20240214	090441	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5200	-50	5	-0.95	55262930	10657	9.87	5240	5240	5150	6820	3680	5250	5185.60	0.64	-5912	5363	5306	5233	5176	5103	5335	5205	209	1570	500	3360	10	1	41776331	2172	35.14	1.23	12	0.03	148.00	4236.00	6540	20230221	-20.49	4235	20231031	22.79	6050	-14.05	20240122	4905	6.01	20240117	6540	-20.49	20230221	4235	22.79	20231031	2.42	N	053300	500	208 억	266610	N	N	29	N	N
97	20240213	160442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5250	140	2	2.74	561270720	107403	166.31	5160	5290	5160	6640	3580	5110	5225.82	0.59	18720	5196	5152	5106	5062	5016	5175	5085	209	1530	500	3270	10	1	41776331	2193	35.47	1.24	12	0.26	148.00	4236.00	6590	20230207	-20.33	4235	20231031	23.97	6050	-13.22	20240122	4905	7.03	20240117	6540	-19.72	20230221	4235	23.97	20231031	2.37	N	053300	500	208 억	247925	N	N	29	N	N
98	20240213	150440	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5240	130	2	2.54	513772690	98362	152.31	5160	5290	5160	6640	3580	5110	5223.28	0.59	21692	5196	5152	5106	5062	5016	5175	5085	209	1530	500	3270	10	1	41776331	2189	35.41	1.24	12	0.24	148.00	4236.00	6590	20230207	-20.49	4235	20231031	23.73	6050	-13.39	20240122	4905	6.83	20240117	6540	-19.88	20230221	4235	23.73	20231031	2.37	N	053300	500	208 억	247925	N	N	32	N	N
99	20240213	140448	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5260	150	2	2.94	470057130	90031	139.41	5160	5290	5160	6640	3580	5110	5221.06	0.59	20850	5196	5152	5106	5062	5016	5175	5085	209	1530	500	3270	10	1	41776331	2197	35.54	1.24	12	0.22	148.00	4236.00	6590	20230207	-20.18	4235	20231031	24.20	6050	-13.06	20240122	4905	7.24	20240117	6540	-19.57	20230221	4235	24.20	20231031	2.37	N	053300	500	208 억	247925	N	N	32	N	N
100	20240213	130442	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5240	130	2	2.54	396824810	76101	117.84	5160	5270	5160	6640	3580	5110	5214.45	0.59	19647	5196	5152	5106	5062	5016	5175	5085	209	1530	500	3270	10	1	41776331	2189	35.41	1.24	12	0.18	148.00	4236.00	6590	20230207	-20.49	4235	20231031	23.73	6050	-13.39	20240122	4905	6.83	20240117	6540	-19.88	20230221	4235	23.73	20231031	2.37	N	053300	500	208 억	247925	N	N	32	N	N
101	20240213	120446	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5260	150	2	2.94	344651720	66164	102.45	5160	5260	5160	6640	3580	5110	5209.05	0.59	15462	5196	5152	5106	5062	5016	5175	5085	209	1530	500	3270	10	1	41776331	2197	35.54	1.24	12	0.16	148.00	4236.00	6590	20230207	-20.18	4235	20231031	24.20	6050	-13.06	20240122	4905	7.24	20240117	6540	-19.57	20230221	4235	24.20	20231031	2.37	N	053300	500	208 억	247925	N	N	32	N	N
102	20240213	110445	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5230	120	2	2.35	221866930	42667	66.07	5160	5240	5160	6640	3580	5110	5199.97	0.59	9557	5196	5152	5106	5062	5016	5175	5085	209	1530	500	3270	10	1	41776331	2185	35.34	1.23	12	0.10	148.00	4236.00	6590	20230207	-20.64	4235	20231031	23.49	6050	-13.55	20240122	4905	6.63	20240117	6540	-20.03	20230221	4235	23.49	20231031	2.37	N	053300	500	208 억	247925	N	N	32	N	N
103	20240213	100403	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5220	110	2	2.15	191456350	36839	57.04	5160	5240	5160	6640	3580	5110	5197.11	0.59	8050	5196	5152	5106	5062	5016	5175	5085	209	1530	500	3270	10	1	41776331	2181	35.27	1.23	12	0.09	148.00	4236.00	6590	20230207	-20.79	4235	20231031	23.26	6050	-13.72	20240122	4905	6.42	20240117	6540	-20.18	20230221	4235	23.26	20231031	2.37	N	053300	500	208 억	247925	N	N	32	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History