KissMeData/138580/price/prices-20240201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12550	-210	5	-1.65	507154950	40401	130.33	12760	12820	12460	16580	8940	12760	12553.04	1.74	-914	13300	13030	12880	12610	12460	12955	12535	113	3820	500	8930	10	1	22556163	2831	25.72	3.94	12	0.18	488.00	3186.00	17880	20231220	-29.81	8280	20230313	51.57	14200	-11.62	20240215	12010	4.50	20240130	17880	-29.81	20231220	8280	51.57	20230313	1.89	N	138580	500	112 억	391582	N	N	6	N	N
3	20240229	150822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12560	-200	5	-1.57	481926210	38392	123.85	12760	12820	12460	16580	8940	12760	12552.78	1.74	-981	13300	13030	12880	12610	12460	12955	12535	113	3820	500	8930	10	1	22556163	2833	25.74	3.94	12	0.17	488.00	3186.00	17880	20231220	-29.75	8280	20230313	51.69	14200	-11.55	20240215	12010	4.58	20240130	17880	-29.75	20231220	8280	51.69	20230313	1.89	N	138580	500	112 억	391582	N	N	0	N	N
4	20240229	140823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12580	-180	5	-1.41	455110390	36253	116.95	12760	12820	12460	16580	8940	12760	12553.73	1.74	-1288	13300	13030	12880	12610	12460	12955	12535	113	3820	500	8930	10	1	22556163	2838	25.78	3.95	12	0.16	488.00	3186.00	17880	20231220	-29.64	8280	20230313	51.93	14200	-11.41	20240215	12010	4.75	20240130	17880	-29.64	20231220	8280	51.93	20230313	1.89	N	138580	500	112 억	391582	N	N	0	N	N
5	20240229	130821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12520	-240	5	-1.88	331334710	26377	85.09	12760	12820	12460	16580	8940	12760	12561.50	1.74	136	13300	13030	12880	12610	12460	12955	12535	113	3820	500	8930	10	1	22556163	2824	25.66	3.93	12	0.12	488.00	3186.00	17880	20231220	-29.98	8280	20230313	51.21	14200	-11.83	20240215	12010	4.25	20240130	17880	-29.98	20231220	8280	51.21	20230313	1.89	N	138580	500	112 억	391582	N	N	0	N	N
6	20240229	120822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12600	-160	5	-1.25	306815780	24420	78.77	12760	12820	12460	16580	8940	12760	12564.12	1.74	810	13300	13030	12880	12610	12460	12955	12535	113	3820	500	8930	10	1	22556163	2842	25.82	3.95	12	0.11	488.00	3186.00	17880	20231220	-29.53	8280	20230313	52.17	14200	-11.27	20240215	12010	4.91	20240130	17880	-29.53	20231220	8280	52.17	20230313	1.89	N	138580	500	112 억	391582	N	N	0	N	N
7	20240229	110823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12630	-130	5	-1.02	149694100	11886	38.34	12760	12820	12480	16580	8940	12760	12594.15	1.74	632	13300	13030	12880	12610	12460	12955	12535	113	3820	500	8930	10	1	22556163	2849	25.88	3.96	12	0.05	488.00	3186.00	17880	20231220	-29.36	8280	20230313	52.54	14200	-11.06	20240215	12010	5.16	20240130	17880	-29.36	20231220	8280	52.54	20230313	1.89	N	138580	500	112 억	391582	N	N	0	N	N
8	20240229	100824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12630	-130	5	-1.02	116257410	9239	29.80	12760	12820	12480	16580	8940	12760	12583.33	1.74	-250	13300	13030	12880	12610	12460	12955	12535	113	3820	500	8930	10	1	22556163	2849	25.88	3.96	12	0.04	488.00	3186.00	17880	20231220	-29.36	8280	20230313	52.54	14200	-11.06	20240215	12010	5.16	20240130	17880	-29.36	20231220	8280	52.54	20230313	1.89	N	138580	500	112 억	391582	N	N	0	N	N
9	20240229	090821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12570	-190	5	-1.49	36116490	2871	9.26	12760	12820	12480	16580	8940	12760	12579.76	1.74	-1618	13300	13030	12880	12610	12460	12955	12535	113	3820	500	8930	10	1	22556163	2835	25.76	3.95	12	0.01	488.00	3186.00	17880	20231220	-29.70	8280	20230313	51.81	14200	-11.48	20240215	12010	4.66	20240130	17880	-29.70	20231220	8280	51.81	20230313	1.89	N	138580	500	112 억	391582	N	N	0	N	N
10	20240228	160735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12760	-160	5	-1.24	396245240	30923	97.14	13080	13150	12730	16790	9050	12920	12814.81	1.79	-12685	13586	13252	13076	12742	12566	13165	12655	113	3870	500	9040	10	1	22556163	2878	26.15	4.01	12	0.14	488.00	3186.00	17880	20231220	-28.64	8280	20230313	54.11	14200	-10.14	20240215	12010	6.24	20240130	17880	-28.64	20231220	8280	54.11	20230313	1.91	N	138580	500	112 억	404364	N	N	0	N	N
11	20240228	150734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12750	-170	5	-1.32	336565430	26242	82.43	13080	13150	12750	16790	9050	12920	12825.43	1.79	-11944	13586	13252	13076	12742	12566	13165	12655	113	3870	500	9040	10	1	22556163	2876	26.13	4.00	12	0.12	488.00	3186.00	17880	20231220	-28.69	8280	20230313	53.99	14200	-10.21	20240215	12010	6.16	20240130	17880	-28.69	20231220	8280	53.99	20230313	1.91	N	138580	500	112 억	404364	N	N	0	N	N
12	20240228	140821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12820	-100	5	-0.77	266677580	20771	65.25	13080	13150	12750	16790	9050	12920	12838.92	1.79	-10903	13586	13252	13076	12742	12566	13165	12655	113	3870	500	9040	10	1	22556163	2892	26.27	4.02	12	0.09	488.00	3186.00	17880	20231220	-28.30	8280	20230313	54.83	14200	-9.72	20240215	12010	6.74	20240130	17880	-28.30	20231220	8280	54.83	20230313	1.91	N	138580	500	112 억	404364	N	N	0	N	N
13	20240228	130821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12790	-130	5	-1.01	227714440	17727	55.68	13080	13150	12750	16790	9050	12920	12845.61	1.79	-8889	13586	13252	13076	12742	12566	13165	12655	113	3870	500	9040	10	1	22556163	2885	26.21	4.01	12	0.08	488.00	3186.00	17880	20231220	-28.47	8280	20230313	54.47	14200	-9.93	20240215	12010	6.49	20240130	17880	-28.47	20231220	8280	54.47	20230313	1.91	N	138580	500	112 억	404364	N	N	0	N	N
14	20240228	120824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12760	-160	5	-1.24	207369110	16135	50.68	13080	13150	12750	16790	9050	12920	12852.11	1.79	-8081	13586	13252	13076	12742	12566	13165	12655	113	3870	500	9040	10	1	22556163	2878	26.15	4.01	12	0.07	488.00	3186.00	17880	20231220	-28.64	8280	20230313	54.11	14200	-10.14	20240215	12010	6.24	20240130	17880	-28.64	20231220	8280	54.11	20230313	1.91	N	138580	500	112 억	404364	N	N	0	N	N
15	20240228	110753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12860	-60	5	-0.46	130326590	10108	31.75	13080	13150	12800	16790	9050	12920	12893.40	1.79	-6683	13586	13252	13076	12742	12566	13165	12655	113	3870	500	9040	10	1	22556163	2901	26.35	4.04	12	0.04	488.00	3186.00	17880	20231220	-28.08	8280	20230313	55.31	14200	-9.44	20240215	12010	7.08	20240130	17880	-28.08	20231220	8280	55.31	20230313	1.91	N	138580	500	112 억	404364	N	N	0	N	N
16	20240228	100819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12920	0	3	0.00	41095030	3178	9.98	13080	13150	12890	16790	9050	12920	12931.11	1.79	-823	13586	13252	13076	12742	12566	13165	12655	113	3870	500	9040	10	1	22556163	2914	26.48	4.06	12	0.01	488.00	3186.00	17880	20231220	-27.74	8280	20230313	56.04	14200	-9.01	20240215	12010	7.58	20240130	17880	-27.74	20231220	8280	56.04	20230313	1.91	N	138580	500	112 억	404364	N	N	0	N	N
17	20240228	090823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13030	110	2	0.85	1071360	82	0.26	13080	13150	13030	16790	9050	12920	13072.82	1.79	-68	13586	13252	13076	12742	12566	13165	12655	113	3870	500	9040	10	1	22556163	2939	26.70	4.09	12	0.00	488.00	3186.00	17880	20231220	-27.13	8280	20230313	57.37	14200	-8.24	20240215	12010	8.49	20240130	17880	-27.13	20231220	8280	57.37	20230313	1.91	N	138580	500	112 억	404364	N	N	0	N	N
18	20240227	160821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12920	-280	5	-2.12	414110800	31822	55.96	13410	13410	12900	17160	9240	13200	13014.29	1.85	-12504	13840	13520	13170	12850	12500	13680	13010	113	3960	500	9240	10	1	22556163	2914	26.48	4.06	12	0.14	488.00	3186.00	17880	20231220	-27.74	8280	20230313	56.04	14200	-9.01	20240215	12010	7.58	20240130	17880	-27.74	20231220	8280	56.04	20230313	1.91	N	138580	500	112 억	416892	N	N	0	N	N
19	20240227	150823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12920	-280	5	-2.12	388163130	29815	52.43	13410	13410	12900	17160	9240	13200	13019.06	1.85	-11418	13840	13520	13170	12850	12500	13680	13010	113	3960	500	9240	10	1	22556163	2914	26.48	4.06	12	0.13	488.00	3186.00	17880	20231220	-27.74	8280	20230313	56.04	14200	-9.01	20240215	12010	7.58	20240130	17880	-27.74	20231220	8280	56.04	20230313	1.91	N	138580	500	112 억	416892	N	N	0	N	N
20	20240227	140818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13010	-190	5	-1.44	314118730	24102	42.38	13410	13410	12900	17160	9240	13200	13032.89	1.85	-7928	13840	13520	13170	12850	12500	13680	13010	113	3960	500	9240	10	1	22556163	2935	26.66	4.08	12	0.11	488.00	3186.00	17880	20231220	-27.24	8280	20230313	57.13	14200	-8.38	20240215	12010	8.33	20240130	17880	-27.24	20231220	8280	57.13	20230313	1.91	N	138580	500	112 억	416892	N	N	0	N	N
21	20240227	130741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12980	-220	5	-1.67	295140050	22645	39.82	13410	13410	12900	17160	9240	13200	13033.34	1.85	-7768	13840	13520	13170	12850	12500	13680	13010	113	3960	500	9240	10	1	22556163	2928	26.60	4.07	12	0.10	488.00	3186.00	17880	20231220	-27.40	8280	20230313	56.76	14200	-8.59	20240215	12010	8.08	20240130	17880	-27.40	20231220	8280	56.76	20230313	1.91	N	138580	500	112 억	416892	N	N	0	N	N
22	20240227	120823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12940	-260	5	-1.97	274468360	21052	37.02	13410	13410	12900	17160	9240	13200	13037.64	1.85	-7523	13840	13520	13170	12850	12500	13680	13010	113	3960	500	9240	10	1	22556163	2919	26.52	4.06	12	0.09	488.00	3186.00	17880	20231220	-27.63	8280	20230313	56.28	14200	-8.87	20240215	12010	7.74	20240130	17880	-27.63	20231220	8280	56.28	20230313	1.91	N	138580	500	112 억	416892	N	N	0	N	N
23	20240227	110821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12980	-220	5	-1.67	194627840	14888	26.18	13410	13410	12960	17160	9240	13200	13072.80	1.85	-5834	13840	13520	13170	12850	12500	13680	13010	113	3960	500	9240	10	1	22556163	2928	26.60	4.07	12	0.07	488.00	3186.00	17880	20231220	-27.40	8280	20230313	56.76	14200	-8.59	20240215	12010	8.08	20240130	17880	-27.40	20231220	8280	56.76	20230313	1.91	N	138580	500	112 억	416892	N	N	0	N	N
24	20240227	100817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13140	-60	5	-0.45	141062620	10783	18.96	13410	13410	12960	17160	9240	13200	13081.95	1.85	-4323	13840	13520	13170	12850	12500	13680	13010	113	3960	500	9240	10	1	22556163	2964	26.93	4.12	12	0.05	488.00	3186.00	17880	20231220	-26.51	8280	20230313	58.70	14200	-7.46	20240215	12010	9.41	20240130	17880	-26.51	20231220	8280	58.70	20230313	1.91	N	138580	500	112 억	416892	N	N	0	N	N
25	20240227	090820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13120	-80	5	-0.61	27391380	2074	3.65	13410	13410	13120	17160	9240	13200	13207.03	1.85	-1334	13840	13520	13170	12850	12500	13680	13010	113	3960	500	9240	10	1	22556163	2959	26.89	4.12	12	0.01	488.00	3186.00	17880	20231220	-26.62	8280	20230313	58.45	14200	-7.61	20240215	12010	9.24	20240130	17880	-26.62	20231220	8280	58.45	20230313	1.91	N	138580	500	112 억	416892	N	N	0	N	N
26	20240226	160819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	260	2	2.01	749277890	56715	148.65	12940	13490	12820	16820	9060	12940	13211.28	1.84	1316	13433	13186	12943	12696	12453	13310	12820	113	3880	500	9050	10	1	22556163	2977	27.05	4.14	12	0.25	488.00	3186.00	17880	20231220	-26.17	8280	20230313	59.42	14200	-7.04	20240215	12010	9.91	20240130	17880	-26.17	20231220	8280	59.42	20230313	1.89	N	138580	500	112 억	414135	N	N	0	N	N
27	20240226	150813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13170	230	2	1.78	731907210	55398	145.20	12940	13490	12820	16820	9060	12940	13211.80	1.84	1474	13433	13186	12943	12696	12453	13310	12820	113	3880	500	9050	10	1	22556163	2971	26.99	4.13	12	0.25	488.00	3186.00	17880	20231220	-26.34	8280	20230313	59.06	14200	-7.25	20240215	12010	9.66	20240130	17880	-26.34	20231220	8280	59.06	20230313	1.89	N	138580	500	112 억	414135	N	N	0	N	N
28	20240226	140816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	260	2	2.01	681263210	51563	135.15	12940	13490	12820	16820	9060	12940	13212.25	1.84	2196	13433	13186	12943	12696	12453	13310	12820	113	3880	500	9050	10	1	22556163	2977	27.05	4.14	12	0.23	488.00	3186.00	17880	20231220	-26.17	8280	20230313	59.42	14200	-7.04	20240215	12010	9.91	20240130	17880	-26.17	20231220	8280	59.42	20230313	1.89	N	138580	500	112 억	414135	N	N	0	N	N
29	20240226	130810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13280	340	2	2.63	420822430	32114	84.17	12940	13360	12820	16820	9060	12940	13104.02	1.84	2859	13433	13186	12943	12696	12453	13310	12820	113	3880	500	9050	10	1	22556163	2995	27.21	4.17	12	0.14	488.00	3186.00	17880	20231220	-25.73	8280	20230313	60.39	14200	-6.48	20240215	12010	10.57	20240130	17880	-25.73	20231220	8280	60.39	20230313	1.89	N	138580	500	112 억	414135	N	N	0	N	N
30	20240226	120809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	260	2	2.01	223383330	17205	45.09	12940	13200	12820	16820	9060	12940	12983.63	1.84	-2356	13433	13186	12943	12696	12453	13310	12820	113	3880	500	9050	10	1	22556163	2977	27.05	4.14	12	0.08	488.00	3186.00	17880	20231220	-26.17	8280	20230313	59.42	14200	-7.04	20240215	12010	9.91	20240130	17880	-26.17	20231220	8280	59.42	20230313	1.89	N	138580	500	112 억	414135	N	N	0	N	N
31	20240226	110809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12880	-60	5	-0.46	149419080	11560	30.30	12940	13120	12820	16820	9060	12940	12925.53	1.84	-3968	13433	13186	12943	12696	12453	13310	12820	113	3880	500	9050	10	1	22556163	2905	26.39	4.04	12	0.05	488.00	3186.00	17880	20231220	-27.96	8280	20230313	55.56	14200	-9.30	20240215	12010	7.24	20240130	17880	-27.96	20231220	8280	55.56	20230313	1.89	N	138580	500	112 억	414135	N	N	0	N	N
32	20240226	100806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12920	-20	5	-0.15	101850110	7871	20.63	12940	13120	12820	16820	9060	12940	12939.92	1.84	-4466	13433	13186	12943	12696	12453	13310	12820	113	3880	500	9050	10	1	22556163	2914	26.48	4.06	12	0.03	488.00	3186.00	17880	20231220	-27.74	8280	20230313	56.04	14200	-9.01	20240215	12010	7.58	20240130	17880	-27.74	20231220	8280	56.04	20230313	1.89	N	138580	500	112 억	414135	N	N	0	N	N
33	20240226	090806	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12830	-110	5	-0.85	55711400	4308	11.29	12940	13120	12820	16820	9060	12940	12932.08	1.84	-4244	13433	13186	12943	12696	12453	13310	12820	113	3880	500	9050	10	1	22556163	2894	26.29	4.03	12	0.02	488.00	3186.00	17880	20231220	-28.24	8280	20230313	54.95	14200	-9.65	20240215	12010	6.83	20240130	17880	-28.24	20231220	8280	54.95	20230313	1.89	N	138580	500	112 억	414135	N	N	0	N	N
34	20240223	160807	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12940	30	2	0.23	492372680	38125	137.27	12920	13190	12700	16780	9040	12910	12914.69	1.84	-982	13230	13070	12920	12760	12610	12995	12685	113	3870	500	9030	10	1	22556163	2919	26.52	4.06	12	0.17	488.00	3186.00	17880	20231220	-27.63	8280	20230313	56.28	14200	-8.87	20240215	12010	7.74	20240130	17880	-27.63	20231220	8280	56.28	20230313	1.89	N	138580	500	112 억	414993	N	N	22	N	N
35	20240223	150802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12930	20	2	0.15	471863240	36538	131.55	12920	13190	12700	16780	9040	12910	12914.32	1.84	-649	13230	13070	12920	12760	12610	12995	12685	113	3870	500	9030	10	1	22556163	2917	26.50	4.06	12	0.16	488.00	3186.00	17880	20231220	-27.68	8280	20230313	56.16	14200	-8.94	20240215	12010	7.66	20240130	17880	-27.68	20231220	8280	56.16	20230313	1.89	N	138580	500	112 억	414993	N	N	22	N	N
36	20240223	140803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12960	50	2	0.39	410719330	31795	114.48	12920	13190	12700	16780	9040	12910	12917.73	1.84	-1804	13230	13070	12920	12760	12610	12995	12685	113	3870	500	9030	10	1	22556163	2923	26.56	4.07	12	0.14	488.00	3186.00	17880	20231220	-27.52	8280	20230313	56.52	14200	-8.73	20240215	12010	7.91	20240130	17880	-27.52	20231220	8280	56.52	20230313	1.89	N	138580	500	112 억	414993	N	N	22	N	N
37	20240223	130800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12920	10	2	0.08	376906910	29178	105.06	12920	13190	12700	16780	9040	12910	12917.51	1.84	-2132	13230	13070	12920	12760	12610	12995	12685	113	3870	500	9030	10	1	22556163	2914	26.48	4.06	12	0.13	488.00	3186.00	17880	20231220	-27.74	8280	20230313	56.04	14200	-9.01	20240215	12010	7.58	20240130	17880	-27.74	20231220	8280	56.04	20230313	1.89	N	138580	500	112 억	414993	N	N	22	N	N
38	20240223	120802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13050	140	2	1.08	336385280	26061	93.83	12920	13190	12700	16780	9040	12910	12907.61	1.84	-338	13230	13070	12920	12760	12610	12995	12685	113	3870	500	9030	10	1	22556163	2944	26.74	4.10	12	0.12	488.00	3186.00	17880	20231220	-27.01	8280	20230313	57.61	14200	-8.10	20240215	12010	8.66	20240130	17880	-27.01	20231220	8280	57.61	20230313	1.89	N	138580	500	112 억	414993	N	N	22	N	N
39	20240223	110755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13000	90	2	0.70	258105790	20086	72.32	12920	13060	12700	16780	9040	12910	12850.01	1.84	-2411	13230	13070	12920	12760	12610	12995	12685	113	3870	500	9030	10	1	22556163	2932	26.64	4.08	12	0.09	488.00	3186.00	17880	20231220	-27.29	8280	20230313	57.00	14200	-8.45	20240215	12010	8.24	20240130	17880	-27.29	20231220	8280	57.00	20230313	1.89	N	138580	500	112 억	414993	N	N	22	N	N
40	20240223	100757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12820	-90	5	-0.70	207902010	16215	58.38	12920	12990	12700	16780	9040	12910	12821.55	1.84	-2625	13230	13070	12920	12760	12610	12995	12685	113	3870	500	9030	10	1	22556163	2892	26.27	4.02	12	0.07	488.00	3186.00	17880	20231220	-28.30	8280	20230313	54.83	14200	-9.72	20240215	12010	6.74	20240130	17880	-28.30	20231220	8280	54.83	20230313	1.89	N	138580	500	112 억	414993	N	N	22	N	N
41	20240223	090800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12990	80	2	0.62	25336510	1960	7.06	12920	12990	12830	16780	9040	12910	12926.85	1.84	429	13230	13070	12920	12760	12610	12995	12685	113	3870	500	9030	10	1	22556163	2930	26.62	4.08	12	0.01	488.00	3186.00	17880	20231220	-27.35	8280	20230313	56.88	14200	-8.52	20240215	12010	8.16	20240130	17880	-27.35	20231220	8280	56.88	20230313	1.89	N	138580	500	112 억	414993	N	N	22	N	N
42	20240222	160750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12910	-40	5	-0.31	356037120	27534	84.24	12930	13080	12770	16830	9070	12950	12930.82	1.83	1408	13230	13090	12900	12760	12570	12995	12665	113	3880	500	9060	10	1	22556163	2912	26.45	4.05	12	0.12	488.00	3186.00	17880	20231220	-27.80	8280	20230313	55.92	14200	-9.08	20240215	12010	7.49	20240130	17880	-27.80	20231220	8280	55.92	20230313	1.87	N	138580	500	112 억	413691	N	N	22	N	N
43	20240222	150758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12930	-20	5	-0.15	307945470	23812	72.85	12930	13080	12770	16830	9070	12950	12932.36	1.83	489	13230	13090	12900	12760	12570	12995	12665	113	3880	500	9060	10	1	22556163	2917	26.50	4.06	12	0.11	488.00	3186.00	17880	20231220	-27.68	8280	20230313	56.16	14200	-8.94	20240215	12010	7.66	20240130	17880	-27.68	20231220	8280	56.16	20230313	1.87	N	138580	500	112 억	413691	N	N	20	N	N
44	20240222	140755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13040	90	2	0.69	254463270	19693	60.25	12930	13080	12770	16830	9070	12950	12921.51	1.83	874	13230	13090	12900	12760	12570	12995	12665	113	3880	500	9060	10	1	22556163	2941	26.72	4.09	12	0.09	488.00	3186.00	17880	20231220	-27.07	8280	20230313	57.49	14200	-8.17	20240215	12010	8.58	20240130	17880	-27.07	20231220	8280	57.49	20230313	1.87	N	138580	500	112 억	413691	N	N	20	N	N
45	20240222	130743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12930	-20	5	-0.15	207951940	16118	49.31	12930	13000	12770	16830	9070	12950	12901.85	1.83	-608	13230	13090	12900	12760	12570	12995	12665	113	3880	500	9060	10	1	22556163	2917	26.50	4.06	12	0.07	488.00	3186.00	17880	20231220	-27.68	8280	20230313	56.16	14200	-8.94	20240215	12010	7.66	20240130	17880	-27.68	20231220	8280	56.16	20230313	1.87	N	138580	500	112 억	413691	N	N	20	N	N
46	20240222	120754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12960	10	2	0.08	157524020	12221	37.39	12930	13000	12770	16830	9070	12950	12889.62	1.83	-1180	13230	13090	12900	12760	12570	12995	12665	113	3880	500	9060	10	1	22556163	2923	26.56	4.07	12	0.05	488.00	3186.00	17880	20231220	-27.52	8280	20230313	56.52	14200	-8.73	20240215	12010	7.91	20240130	17880	-27.52	20231220	8280	56.52	20230313	1.87	N	138580	500	112 억	413691	N	N	20	N	N
47	20240222	110750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13000	50	2	0.39	124471160	9675	29.60	12930	13000	12770	16830	9070	12950	12865.24	1.83	250	13230	13090	12900	12760	12570	12995	12665	113	3880	500	9060	10	1	22556163	2932	26.64	4.08	12	0.04	488.00	3186.00	17880	20231220	-27.29	8280	20230313	57.00	14200	-8.45	20240215	12010	8.24	20240130	17880	-27.29	20231220	8280	57.00	20230313	1.87	N	138580	500	112 억	413691	N	N	20	N	N
48	20240222	100743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12920	-30	5	-0.23	98788880	7694	23.54	12930	12940	12770	16830	9070	12950	12839.73	1.83	-33	13230	13090	12900	12760	12570	12995	12665	113	3880	500	9060	10	1	22556163	2914	26.48	4.06	12	0.03	488.00	3186.00	17880	20231220	-27.74	8280	20230313	56.04	14200	-9.01	20240215	12010	7.58	20240130	17880	-27.74	20231220	8280	56.04	20230313	1.87	N	138580	500	112 억	413691	N	N	20	N	N
49	20240222	090757	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12890	-60	5	-0.46	8222860	638	1.95	12930	12930	12830	16830	9070	12950	12888.50	1.83	-16	13230	13090	12900	12760	12570	12995	12665	113	3880	500	9060	10	1	22556163	2907	26.41	4.05	12	0.00	488.00	3186.00	17880	20231220	-27.91	8280	20230313	55.68	14200	-9.23	20240215	12010	7.33	20240130	17880	-27.91	20231220	8280	55.68	20230313	1.87	N	138580	500	112 억	413691	N	N	20	N	N
50	20240221	160750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12950	-120	5	-0.92	420778680	32556	53.55	13010	13040	12710	16990	9150	13070	12924.76	1.81	4440	13876	13472	13236	12832	12596	13355	12715	113	3920	500	9140	10	1	22556163	2921	26.54	4.06	12	0.14	488.00	3186.00	17880	20231220	-27.57	8280	20230313	56.40	14200	-8.80	20240215	12010	7.83	20240130	17880	-27.57	20231220	8280	56.40	20230313	1.88	N	138580	500	112 억	409065	N	N	20	N	N
51	20240221	150743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12930	-140	5	-1.07	397201670	30730	50.54	13010	13040	12710	16990	9150	13070	12925.53	1.81	3570	13876	13472	13236	12832	12596	13355	12715	113	3920	500	9140	10	1	22556163	2917	26.50	4.06	12	0.14	488.00	3186.00	17880	20231220	-27.68	8280	20230313	56.16	14200	-8.94	20240215	12010	7.66	20240130	17880	-27.68	20231220	8280	56.16	20230313	1.88	N	138580	500	112 억	409065	N	N	0	N	N
52	20240221	140743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12960	-110	5	-0.84	316239770	24461	40.23	13010	13040	12710	16990	9150	13070	12928.33	1.81	3715	13876	13472	13236	12832	12596	13355	12715	113	3920	500	9140	10	1	22556163	2923	26.56	4.07	12	0.11	488.00	3186.00	17880	20231220	-27.52	8280	20230313	56.52	14200	-8.73	20240215	12010	7.91	20240130	17880	-27.52	20231220	8280	56.52	20230313	1.88	N	138580	500	112 억	409065	N	N	0	N	N
53	20240221	130743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12920	-150	5	-1.15	285044260	22047	36.26	13010	13040	12710	16990	9150	13070	12928.94	1.81	3562	13876	13472	13236	12832	12596	13355	12715	113	3920	500	9140	10	1	22556163	2914	26.48	4.06	12	0.10	488.00	3186.00	17880	20231220	-27.74	8280	20230313	56.04	14200	-9.01	20240215	12010	7.58	20240130	17880	-27.74	20231220	8280	56.04	20230313	1.88	N	138580	500	112 억	409065	N	N	0	N	N
54	20240221	120743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12940	-130	5	-0.99	270746980	20941	34.44	13010	13040	12710	16990	9150	13070	12929.04	1.81	3889	13876	13472	13236	12832	12596	13355	12715	113	3920	500	9140	10	1	22556163	2919	26.52	4.06	12	0.09	488.00	3186.00	17880	20231220	-27.63	8280	20230313	56.28	14200	-8.87	20240215	12010	7.74	20240130	17880	-27.63	20231220	8280	56.28	20230313	1.88	N	138580	500	112 억	409065	N	N	0	N	N
55	20240221	110750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12980	-90	5	-0.69	234289390	18120	29.80	13010	13040	12710	16990	9150	13070	12929.88	1.81	3910	13876	13472	13236	12832	12596	13355	12715	113	3920	500	9140	10	1	22556163	2928	26.60	4.07	12	0.08	488.00	3186.00	17880	20231220	-27.40	8280	20230313	56.76	14200	-8.59	20240215	12010	8.08	20240130	17880	-27.40	20231220	8280	56.76	20230313	1.88	N	138580	500	112 억	409065	N	N	0	N	N
56	20240221	100743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12910	-160	5	-1.22	146249760	11326	18.63	13010	13040	12710	16990	9150	13070	12912.75	1.81	-757	13876	13472	13236	12832	12596	13355	12715	113	3920	500	9140	10	1	22556163	2912	26.45	4.05	12	0.05	488.00	3186.00	17880	20231220	-27.80	8280	20230313	55.92	14200	-9.08	20240215	12010	7.49	20240130	17880	-27.80	20231220	8280	55.92	20230313	1.88	N	138580	500	112 억	409065	N	N	0	N	N
57	20240221	090742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12870	-200	5	-1.53	31802370	2468	4.06	13010	13010	12710	16990	9150	13070	12885.89	1.81	-252	13876	13472	13236	12832	12596	13355	12715	113	3920	500	9140	10	1	22556163	2903	26.37	4.04	12	0.01	488.00	3186.00	17880	20231220	-28.02	8280	20230313	55.43	14200	-9.37	20240215	12010	7.16	20240130	17880	-28.02	20231220	8280	55.43	20230313	1.88	N	138580	500	112 억	409065	N	N	0	N	N
58	20240220	160736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13070	-360	5	-2.68	805421430	60800	102.32	13500	13640	13000	17450	9410	13430	13248.44	1.90	-3825	13916	13672	13436	13192	12956	13555	13075	113	4020	500	9400	10	1	22556163	2948	26.78	4.10	12	0.27	488.00	3186.00	17880	20231220	-26.90	8280	20230313	57.85	14200	-7.96	20240215	12010	8.83	20240130	17880	-26.90	20231220	8280	57.85	20230313	1.88	N	138580	500	112 억	428718	N	N	0	N	N
59	20240220	150739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13030	-400	5	-2.98	739370860	55752	93.83	13500	13640	13000	17450	9410	13430	13261.78	1.90	-3022	13916	13672	13436	13192	12956	13555	13075	113	4020	500	9400	10	1	22556163	2939	26.70	4.09	12	0.25	488.00	3186.00	17880	20231220	-27.13	8280	20230313	57.37	14200	-8.24	20240215	12010	8.49	20240130	17880	-27.13	20231220	8280	57.37	20230313	1.88	N	138580	500	112 억	428718	N	N	0	N	N
60	20240220	140735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13120	-310	5	-2.31	557507570	41818	70.38	13500	13640	13120	17450	9410	13430	13331.76	1.90	-3983	13916	13672	13436	13192	12956	13555	13075	113	4020	500	9400	10	1	22556163	2959	26.89	4.12	12	0.19	488.00	3186.00	17880	20231220	-26.62	8280	20230313	58.45	14200	-7.61	20240215	12010	9.24	20240130	17880	-26.62	20231220	8280	58.45	20230313	1.88	N	138580	500	112 억	428718	N	N	0	N	N
61	20240220	130739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13200	-230	5	-1.71	413902010	30910	52.02	13500	13640	13200	17450	9410	13430	13390.55	1.90	-168	13916	13672	13436	13192	12956	13555	13075	113	4020	500	9400	10	1	22556163	2977	27.05	4.14	12	0.14	488.00	3186.00	17880	20231220	-26.17	8280	20230313	59.42	14200	-7.04	20240215	12010	9.91	20240130	17880	-26.17	20231220	8280	59.42	20230313	1.88	N	138580	500	112 억	428718	N	N	0	N	N
62	20240220	120734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13400	-30	5	-0.22	295600520	21977	36.99	13500	13640	13320	17450	9410	13430	13450.45	1.90	-513	13916	13672	13436	13192	12956	13555	13075	113	4020	500	9400	10	1	22556163	3023	27.46	4.21	12	0.10	488.00	3186.00	17880	20231220	-25.06	8280	20230313	61.84	14200	-5.63	20240215	12010	11.57	20240130	17880	-25.06	20231220	8280	61.84	20230313	1.88	N	138580	500	112 억	428718	N	N	0	N	N
63	20240220	110735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13540	110	2	0.82	189207460	14023	23.60	13500	13640	13360	17450	9410	13430	13492.65	1.90	936	13916	13672	13436	13192	12956	13555	13075	113	4020	500	9400	10	1	22556163	3054	27.75	4.25	12	0.06	488.00	3186.00	17880	20231220	-24.27	8280	20230313	63.53	14200	-4.65	20240215	12010	12.74	20240130	17880	-24.27	20231220	8280	63.53	20230313	1.88	N	138580	500	112 억	428718	N	N	0	N	N
64	20240220	100726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13510	80	2	0.60	152508460	11309	19.03	13500	13640	13360	17450	9410	13430	13485.58	1.90	976	13916	13672	13436	13192	12956	13555	13075	113	4020	500	9400	10	1	22556163	3047	27.68	4.24	12	0.05	488.00	3186.00	17880	20231220	-24.44	8280	20230313	63.16	14200	-4.86	20240215	12010	12.49	20240130	17880	-24.44	20231220	8280	63.16	20230313	1.88	N	138580	500	112 억	428718	N	N	0	N	N
65	20240220	090743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13400	-30	5	-0.22	20272230	1512	2.54	13500	13500	13360	17450	9410	13430	13407.56	1.90	-71	13916	13672	13436	13192	12956	13555	13075	113	4020	500	9400	10	1	22556163	3023	27.46	4.21	12	0.01	488.00	3186.00	17880	20231220	-25.06	8280	20230313	61.84	14200	-5.63	20240215	12010	11.57	20240130	17880	-25.06	20231220	8280	61.84	20230313	1.88	N	138580	500	112 억	428718	N	N	0	N	N
66	20240219	160736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13430	0	3	0.00	790339660	59127	158.50	13680	13680	13200	17450	9410	13430	13366.81	1.87	5838	13870	13650	13470	13250	13070	13760	13360	113	4020	500	9400	10	1	22556163	3029	27.52	4.22	12	0.26	488.00	3186.00	17880	20231220	-24.89	8280	20230313	62.20	14200	-5.42	20240215	12010	11.82	20240130	17880	-24.89	20231220	8280	62.20	20230313	1.84	N	138580	500	112 억	422376	N	N	0	N	N
67	20240219	150741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13380	-50	5	-0.37	766693870	57363	153.77	13680	13680	13200	17450	9410	13430	13365.65	1.87	4747	13870	13650	13470	13250	13070	13760	13360	113	4020	500	9400	10	1	22556163	3018	27.42	4.20	12	0.25	488.00	3186.00	17880	20231220	-25.17	8280	20230313	61.59	14200	-5.77	20240215	12010	11.41	20240130	17880	-25.17	20231220	8280	61.59	20230313	1.84	N	138580	500	112 억	422376	N	N	0	N	N
68	20240219	140741	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13410	-20	5	-0.15	673851290	50416	135.15	13680	13680	13200	17450	9410	13430	13365.82	1.87	1386	13870	13650	13470	13250	13070	13760	13360	113	4020	500	9400	10	1	22556163	3025	27.48	4.21	12	0.22	488.00	3186.00	17880	20231220	-25.00	8280	20230313	61.96	14200	-5.56	20240215	12010	11.66	20240130	17880	-25.00	20231220	8280	61.96	20230313	1.84	N	138580	500	112 억	422376	N	N	0	N	N
69	20240219	130740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13310	-120	5	-0.89	579350050	43331	116.15	13680	13680	13200	17450	9410	13430	13370.34	1.87	-1903	13870	13650	13470	13250	13070	13760	13360	113	4020	500	9400	10	1	22556163	3002	27.27	4.18	12	0.19	488.00	3186.00	17880	20231220	-25.56	8280	20230313	60.75	14200	-6.27	20240215	12010	10.82	20240130	17880	-25.56	20231220	8280	60.75	20230313	1.84	N	138580	500	112 억	422376	N	N	0	N	N
70	20240219	120739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13320	-110	5	-0.82	546976350	40899	109.63	13680	13680	13200	17450	9410	13430	13373.83	1.87	-2768	13870	13650	13470	13250	13070	13760	13360	113	4020	500	9400	10	1	22556163	3004	27.30	4.18	12	0.18	488.00	3186.00	17880	20231220	-25.50	8280	20230313	60.87	14200	-6.20	20240215	12010	10.91	20240130	17880	-25.50	20231220	8280	60.87	20230313	1.84	N	138580	500	112 억	422376	N	N	0	N	N
71	20240219	110737	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13260	-170	5	-1.27	352959880	26335	70.59	13680	13680	13240	17450	9410	13430	13402.69	1.87	-104	13870	13650	13470	13250	13070	13760	13360	113	4020	500	9400	10	1	22556163	2991	27.17	4.16	12	0.12	488.00	3186.00	17880	20231220	-25.84	8280	20230313	60.14	14200	-6.62	20240215	12010	10.41	20240130	17880	-25.84	20231220	8280	60.14	20230313	1.84	N	138580	500	112 억	422376	N	N	0	N	N
72	20240219	100733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13310	-120	5	-0.89	298724490	22247	59.64	13680	13680	13240	17450	9410	13430	13427.63	1.87	1005	13870	13650	13470	13250	13070	13760	13360	113	4020	500	9400	10	1	22556163	3002	27.27	4.18	12	0.10	488.00	3186.00	17880	20231220	-25.56	8280	20230313	60.75	14200	-6.27	20240215	12010	10.82	20240130	17880	-25.56	20231220	8280	60.75	20230313	1.84	N	138580	500	112 억	422376	N	N	0	N	N
73	20240219	090733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13540	110	2	0.82	61632540	4531	12.15	13680	13680	13430	17450	9410	13430	13602.41	1.87	-2317	13870	13650	13470	13250	13070	13760	13360	113	4020	500	9400	10	1	22556163	3054	27.75	4.25	12	0.02	488.00	3186.00	17880	20231220	-24.27	8280	20230313	63.53	14200	-4.65	20240215	12010	12.74	20240130	17880	-24.27	20231220	8280	63.53	20230313	1.84	N	138580	500	112 억	422376	N	N	0	N	N
74	20240216	160730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13430	10	2	0.07	494248130	36779	34.80	13420	13690	13290	17440	9400	13420	13438.33	1.86	3592	14466	13942	13676	13152	12886	13810	13020	113	4020	500	9390	10	1	22556163	3029	27.52	4.22	12	0.16	488.00	3186.00	17880	20231220	-24.89	8280	20230313	62.20	14200	-5.42	20240215	12010	11.82	20240130	17880	-24.89	20231220	8280	62.20	20230313	1.86	N	138580	500	112 억	419086	N	N	0	N	N
75	20240216	150736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13470	50	2	0.37	467276350	34773	32.90	13420	13690	13290	17440	9400	13420	13437.92	1.86	3551	14466	13942	13676	13152	12886	13810	13020	113	4020	500	9390	10	1	22556163	3038	27.60	4.23	12	0.15	488.00	3186.00	17880	20231220	-24.66	8280	20230313	62.68	14200	-5.14	20240215	12010	12.16	20240130	17880	-24.66	20231220	8280	62.68	20230313	1.86	N	138580	500	112 억	419086	N	N	0	N	N
76	20240216	140739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13500	80	2	0.60	425353690	31647	29.94	13420	13690	13290	17440	9400	13420	13440.58	1.86	3055	14466	13942	13676	13152	12886	13810	13020	113	4020	500	9390	10	1	22556163	3045	27.66	4.24	12	0.14	488.00	3186.00	17880	20231220	-24.50	8280	20230313	63.04	14200	-4.93	20240215	12010	12.41	20240130	17880	-24.50	20231220	8280	63.04	20230313	1.86	N	138580	500	112 억	419086	N	N	0	N	N
77	20240216	130730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13410	-10	5	-0.07	378014550	28132	26.62	13420	13690	13290	17440	9400	13420	13437.18	1.86	1350	14466	13942	13676	13152	12886	13810	13020	113	4020	500	9390	10	1	22556163	3025	27.48	4.21	12	0.12	488.00	3186.00	17880	20231220	-25.00	8280	20230313	61.96	14200	-5.56	20240215	12010	11.66	20240130	17880	-25.00	20231220	8280	61.96	20230313	1.86	N	138580	500	112 억	419086	N	N	0	N	N
78	20240216	120734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13400	-20	5	-0.15	275714490	20479	19.38	13420	13690	13290	17440	9400	13420	13463.31	1.86	-992	14466	13942	13676	13152	12886	13810	13020	113	4020	500	9390	10	1	22556163	3023	27.46	4.21	12	0.09	488.00	3186.00	17880	20231220	-25.06	8280	20230313	61.84	14200	-5.63	20240215	12010	11.57	20240130	17880	-25.06	20231220	8280	61.84	20230313	1.86	N	138580	500	112 억	419086	N	N	0	N	N
79	20240216	110742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13440	20	2	0.15	260730830	19362	18.32	13420	13690	13290	17440	9400	13420	13466.15	1.86	-711	14466	13942	13676	13152	12886	13810	13020	113	4020	500	9390	10	1	22556163	3032	27.54	4.22	12	0.09	488.00	3186.00	17880	20231220	-24.83	8280	20230313	62.32	14200	-5.35	20240215	12010	11.91	20240130	17880	-24.83	20231220	8280	62.32	20230313	1.86	N	138580	500	112 억	419086	N	N	0	N	N
80	20240216	100735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13360	-60	5	-0.45	192792790	14281	13.51	13420	13690	13290	17440	9400	13420	13500.03	1.86	-1471	14466	13942	13676	13152	12886	13810	13020	113	4020	500	9390	10	1	22556163	3014	27.38	4.19	12	0.06	488.00	3186.00	17880	20231220	-25.28	8280	20230313	61.35	14200	-5.92	20240215	12010	11.24	20240130	17880	-25.28	20231220	8280	61.35	20230313	1.86	N	138580	500	112 억	419086	N	N	0	N	N
81	20240216	090727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13600	180	2	1.34	21024790	1552	1.47	13420	13610	13420	17440	9400	13420	13548.14	1.86	-831	14466	13942	13676	13152	12886	13810	13020	113	4020	500	9390	10	1	22556163	3068	27.87	4.27	12	0.01	488.00	3186.00	17880	20231220	-23.94	8280	20230313	64.25	14200	-4.23	20240215	12010	13.24	20240130	17880	-23.94	20231220	8280	64.25	20230313	1.86	N	138580	500	112 억	419086	N	N	0	N	N
82	20240215	160728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13420	-400	5	-2.89	1447759110	105695	163.70	13700	14200	13410	17960	9680	13820	13697.62	1.93	-186	14166	13992	13656	13482	13146	14080	13570	113	4140	500	9670	10	1	22556163	3027	27.50	4.21	12	0.47	488.00	3186.00	17880	20231220	-24.94	8280	20230313	62.08	14200	-5.49	20240215	12010	11.74	20240130	17880	-24.94	20231220	8280	62.08	20230313	1.80	N	138580	500	112 억	434213	N	N	0	N	N
83	20240215	150733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13480	-340	5	-2.46	1403427810	102395	158.59	13700	14200	13410	17960	9680	13820	13706.02	1.93	-318	14166	13992	13656	13482	13146	14080	13570	113	4140	500	9670	10	1	22556163	3041	27.62	4.23	12	0.45	488.00	3186.00	17880	20231220	-24.61	8280	20230313	62.80	14200	-5.07	20240215	12010	12.24	20240130	17880	-24.61	20231220	8280	62.80	20230313	1.80	N	138580	500	112 억	434213	N	N	0	N	N
84	20240215	140729	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13420	-400	5	-2.89	1278773400	93137	144.25	13700	14200	13410	17960	9680	13820	13730.03	1.93	2416	14166	13992	13656	13482	13146	14080	13570	113	4140	500	9670	10	1	22556163	3027	27.50	4.21	12	0.41	488.00	3186.00	17880	20231220	-24.94	8280	20230313	62.08	14200	-5.49	20240215	12010	11.74	20240130	17880	-24.94	20231220	8280	62.08	20230313	1.80	N	138580	500	112 억	434213	N	N	0	N	N
85	20240215	130718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13500	-320	5	-2.32	1068870410	77535	120.08	13700	14200	13440	17960	9680	13820	13785.65	1.93	3460	14166	13992	13656	13482	13146	14080	13570	113	4140	500	9670	10	1	22556163	3045	27.66	4.24	12	0.34	488.00	3186.00	17880	20231220	-24.50	8280	20230313	63.04	14200	-4.93	20240215	12010	12.41	20240130	17880	-24.50	20231220	8280	63.04	20230313	1.80	N	138580	500	112 억	434213	N	N	0	N	N
86	20240215	120728	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13630	-190	5	-1.37	821925380	59315	91.87	13700	14200	13630	17960	9680	13820	13856.96	1.93	2948	14166	13992	13656	13482	13146	14080	13570	113	4140	500	9670	10	1	22556163	3074	27.93	4.28	12	0.26	488.00	3186.00	17880	20231220	-23.77	8280	20230313	64.61	14200	-4.01	20240215	12010	13.49	20240130	17880	-23.77	20231220	8280	64.61	20230313	1.80	N	138580	500	112 억	434213	N	N	0	N	N
87	20240215	110725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13760	-60	5	-0.43	712102140	51302	79.46	13700	14200	13700	17960	9680	13820	13880.59	1.93	3614	14166	13992	13656	13482	13146	14080	13570	113	4140	500	9670	10	1	22556163	3104	28.20	4.32	12	0.23	488.00	3186.00	17880	20231220	-23.04	8280	20230313	66.18	14200	-3.10	20240215	12010	14.57	20240130	17880	-23.04	20231220	8280	66.18	20230313	1.80	N	138580	500	112 억	434213	N	N	0	N	N
88	20240215	100724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13920	100	2	0.72	540837480	38896	60.24	13700	14200	13700	17960	9680	13820	13904.71	1.93	3027	14166	13992	13656	13482	13146	14080	13570	113	4140	500	9670	10	1	22556163	3140	28.52	4.37	12	0.17	488.00	3186.00	17880	20231220	-22.15	8280	20230313	68.12	14200	-1.97	20240215	12010	15.90	20240130	17880	-22.15	20231220	8280	68.12	20230313	1.80	N	138580	500	112 억	434213	N	N	0	N	N
89	20240215	090725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13820	0	3	0.00	59597550	4327	6.70	13700	13900	13700	17960	9680	13820	13773.41	1.93	2101	14166	13992	13656	13482	13146	14080	13570	113	4140	500	9670	10	1	22556163	3117	28.32	4.34	12	0.02	488.00	3186.00	17880	20231220	-22.71	8280	20230313	66.91	14100	-1.99	20240208	12010	15.07	20240130	17880	-22.71	20231220	8280	66.91	20230313	1.80	N	138580	500	112 억	434213	N	N	0	N	N
90	20240214	160720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13820	120	2	0.88	875780430	64079	55.97	13390	13830	13320	17810	9590	13700	13667.20	1.88	10114	14253	13976	13723	13446	13193	13850	13320	113	4110	500	9590	10	1	22556163	3117	28.32	4.34	12	0.28	488.00	3186.00	17880	20231220	-22.71	8150	20230208	69.57	14100	-1.99	20240208	12010	15.07	20240130	17880	-22.71	20231220	8280	66.91	20230313	1.82	N	138580	500	112 억	425098	N	N	0	N	N
91	20240214	150721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13780	80	2	0.58	821379670	60139	52.53	13390	13830	13320	17810	9590	13700	13658.02	1.88	9889	14253	13976	13723	13446	13193	13850	13320	113	4110	500	9590	10	1	22556163	3108	28.24	4.33	12	0.27	488.00	3186.00	17880	20231220	-22.93	8150	20230208	69.08	14100	-2.27	20240208	12010	14.74	20240130	17880	-22.93	20231220	8280	66.43	20230313	1.82	N	138580	500	112 억	425098	N	N	0	N	N
92	20240214	140719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13760	60	2	0.44	720205300	52788	46.11	13390	13830	13320	17810	9590	13700	13643.35	1.88	9525	14253	13976	13723	13446	13193	13850	13320	113	4110	500	9590	10	1	22556163	3104	28.20	4.32	12	0.23	488.00	3186.00	17880	20231220	-23.04	8150	20230208	68.83	14100	-2.41	20240208	12010	14.57	20240130	17880	-23.04	20231220	8280	66.18	20230313	1.82	N	138580	500	112 억	425098	N	N	0	N	N
93	20240214	130720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13790	90	2	0.66	654773410	48022	41.95	13390	13830	13320	17810	9590	13700	13634.86	1.88	9270	14253	13976	13723	13446	13193	13850	13320	113	4110	500	9590	10	1	22556163	3110	28.26	4.33	12	0.21	488.00	3186.00	17880	20231220	-22.87	8150	20230208	69.20	14100	-2.20	20240208	12010	14.82	20240130	17880	-22.87	20231220	8280	66.55	20230313	1.82	N	138580	500	112 억	425098	N	N	0	N	N
94	20240214	120714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13750	50	2	0.36	558732100	41053	35.86	13390	13760	13320	17810	9590	13700	13610.02	1.88	5708	14253	13976	13723	13446	13193	13850	13320	113	4110	500	9590	10	1	22556163	3101	28.18	4.32	12	0.18	488.00	3186.00	17880	20231220	-23.10	8150	20230208	68.71	14100	-2.48	20240208	12010	14.49	20240130	17880	-23.10	20231220	8280	66.06	20230313	1.82	N	138580	500	112 억	425098	N	N	0	N	N
95	20240214	110721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13710	10	2	0.07	483408480	35565	31.07	13390	13750	13320	17810	9590	13700	13592.25	1.88	3418	14253	13976	13723	13446	13193	13850	13320	113	4110	500	9590	10	1	22556163	3092	28.09	4.30	12	0.16	488.00	3186.00	17880	20231220	-23.32	8150	20230208	68.22	14100	-2.77	20240208	12010	14.15	20240130	17880	-23.32	20231220	8280	65.58	20230313	1.82	N	138580	500	112 억	425098	N	N	0	N	N
96	20240214	090711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13410	-290	5	-2.12	75038710	5601	4.89	13390	13530	13320	17810	9590	13700	13397.38	1.88	206	14253	13976	13723	13446	13193	13850	13320	113	4110	500	9590	10	1	22556163	3025	27.48	4.21	12	0.02	488.00	3186.00	17880	20231220	-25.00	8150	20230208	64.54	14100	-4.89	20240208	12010	11.66	20240130	17880	-25.00	20231220	8280	61.96	20230313	1.82	N	138580	500	112 억	425098	N	N	0	N	N
97	20240213	160712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13700	-260	5	-1.86	1564894700	113931	40.91	13960	14000	13470	18140	9780	13960	13735.74	1.89	527	14646	14302	13756	13412	12866	14475	13585	113	4180	500	9770	10	1	22556163	3090	28.07	4.30	12	0.51	488.00	3186.00	17880	20231220	-23.38	8120	20230207	68.72	14100	-2.84	20240208	12010	14.07	20240130	17880	-23.38	20231220	8280	65.46	20230313	1.80	N	138580	500	112 억	425864	N	N	0	N	N
98	20240213	150710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13580	-380	5	-2.72	1434627620	104404	37.49	13960	14000	13470	18140	9780	13960	13741.12	1.89	4182	14646	14302	13756	13412	12866	14475	13585	113	4180	500	9770	10	1	22556163	3063	27.83	4.26	12	0.46	488.00	3186.00	17880	20231220	-24.05	8120	20230207	67.24	14100	-3.69	20240208	12010	13.07	20240130	17880	-24.05	20231220	8280	64.01	20230313	1.80	N	138580	500	112 억	425864	N	N	0	N	N
99	20240213	140717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13780	-180	5	-1.29	1060643220	76888	27.61	13960	14000	13630	18140	9780	13960	13794.65	1.89	4544	14646	14302	13756	13412	12866	14475	13585	113	4180	500	9770	10	1	22556163	3108	28.24	4.33	12	0.34	488.00	3186.00	17880	20231220	-22.93	8120	20230207	69.70	14100	-2.27	20240208	12010	14.74	20240130	17880	-22.93	20231220	8280	66.43	20230313	1.80	N	138580	500	112 억	425864	N	N	0	N	N
100	20240213	130709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13790	-170	5	-1.22	1003318120	72714	26.11	13960	14000	13630	18140	9780	13960	13798.14	1.89	4752	14646	14302	13756	13412	12866	14475	13585	113	4180	500	9770	10	1	22556163	3110	28.26	4.33	12	0.32	488.00	3186.00	17880	20231220	-22.87	8120	20230207	69.83	14100	-2.20	20240208	12010	14.82	20240130	17880	-22.87	20231220	8280	66.55	20230313	1.80	N	138580	500	112 억	425864	N	N	0	N	N
101	20240213	120718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13740	-220	5	-1.58	944696350	68450	24.58	13960	14000	13630	18140	9780	13960	13801.26	1.89	5476	14646	14302	13756	13412	12866	14475	13585	113	4180	500	9770	10	1	22556163	3099	28.16	4.31	12	0.30	488.00	3186.00	17880	20231220	-23.15	8120	20230207	69.21	14100	-2.55	20240208	12010	14.40	20240130	17880	-23.15	20231220	8280	65.94	20230313	1.80	N	138580	500	112 억	425864	N	N	0	N	N
102	20240213	110721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13740	-220	5	-1.58	739866590	53502	19.21	13960	14000	13700	18140	9780	13960	13828.77	1.89	2247	14646	14302	13756	13412	12866	14475	13585	113	4180	500	9770	10	1	22556163	3099	28.16	4.31	12	0.24	488.00	3186.00	17880	20231220	-23.15	8120	20230207	69.21	14100	-2.55	20240208	12010	14.40	20240130	17880	-23.15	20231220	8280	65.94	20230313	1.80	N	138580	500	112 억	425864	N	N	0	N	N
103	20240213	100606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	13850	-110	5	-0.79	630035910	45537	16.35	13960	14000	13700	18140	9780	13960	13835.69	1.89	130	14646	14302	13756	13412	12866	14475	13585	113	4180	500	9770	10	1	22556163	3124	28.38	4.35	12	0.20	488.00	3186.00	17880	20231220	-22.54	8120	20230207	70.57	14100	-1.77	20240208	12010	15.32	20240130	17880	-22.54	20231220	8280	67.27	20230313	1.80	N	138580	500	112 억	425864	N	N	0	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History