KissMeData/376980/price/prices-20240201.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

43 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	161149	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	8590	-250	5	-2.83	1062698280	123765	572.64	8840	8840	8520	11490	6190	8840	8586.42	3.06	28946	9026	8932	8836	8742	8646	8980	8790	47	2650	500	6180	10	1	9456696	812	8.57	1.89	12	1.31	1002.00	4552.00	15260	20230302	-43.71	8520	20240229	0.82	11580	-25.82	20240111	8520	0.82	20240229	15260	-43.71	20230302	8520	0.82	20240229	4.44	N	376980	500	47 억	289302	N	N	5	N	N
3	20240229	151154	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	8520	-320	5	-3.62	1005611150	117095	541.78	8840	8840	8520	11490	6190	8840	8587.99	3.06	29032	9026	8932	8836	8742	8646	8980	8790	47	2650	500	6180	10	1	9456696	806	8.50	1.87	12	1.24	1002.00	4552.00	15260	20230302	-44.17	8520	20240229	0.00	11580	-26.42	20240111	8520	0.00	20240229	15260	-44.17	20230302	8520	0.00	20240229	4.44	N	376980	500	47 억	289302	N	N	28	N	N
4	20240229	141154	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	8560	-280	5	-3.17	737560160	85734	396.68	8840	8840	8550	11490	6190	8840	8602.89	3.06	18490	9026	8932	8836	8742	8646	8980	8790	47	2650	500	6180	10	1	9456696	809	8.54	1.88	12	0.91	1002.00	4552.00	15260	20230302	-43.91	8550	20240229	0.12	11580	-26.08	20240111	8550	0.12	20240229	15260	-43.91	20230302	8550	0.12	20240229	4.44	N	376980	500	47 억	289302	N	N	28	N	N
5	20240229	131152	55	60.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	60	N	8570	-270	5	-3.05	562675000	65318	302.22	8840	8840	8560	11490	6190	8840	8614.39	3.06	6910	9026	8932	8836	8742	8646	8980	8790	47	2650	500	6180	10	1	9456696	810	8.55	1.88	12	0.69	1002.00	4552.00	15260	20230302	-43.84	8560	20240229	0.12	11580	-25.99	20240111	8560	0.12	20240229	15260	-43.84	20230302	8560	0.12	20240229	4.44	N	376980	500	47 억	289302	N	N	28	N	N
6	20240229	121151	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8580	-260	5	-2.94	327791560	37910	175.40	8840	8840	8580	11490	6190	8840	8646.57	3.06	5056	9026	8932	8836	8742	8646	8980	8790	47	2650	500	6180	10	1	9456696	811	8.56	1.88	12	0.40	1002.00	4552.00	15260	20230302	-43.77	8560	20231114	0.23	11580	-25.91	20240111	8580	0.00	20240229	15260	-43.77	20230302	8560	0.23	20231114	4.44	N	376980	500	47 억	289302	N	N	28	N	N
7	20240229	111156	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8660	-180	5	-2.04	138593420	15968	73.88	8840	8840	8620	11490	6190	8840	8679.45	3.06	2685	9026	8932	8836	8742	8646	8980	8790	47	2650	500	6180	10	1	9456696	819	8.64	1.90	12	0.17	1002.00	4552.00	15260	20230302	-43.25	8560	20231114	1.17	11580	-25.22	20240111	8620	0.46	20240229	15260	-43.25	20230302	8560	1.17	20231114	4.44	N	376980	500	47 억	289302	N	N	28	N	N
8	20240229	101157	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8780	-60	5	-0.68	34860270	3994	18.48	8840	8840	8660	11490	6190	8840	8728.16	3.06	-477	9026	8932	8836	8742	8646	8980	8790	47	2650	500	6180	10	1	9456696	830	8.76	1.93	12	0.04	1002.00	4552.00	15260	20230302	-42.46	8560	20231114	2.57	11580	-24.18	20240111	8660	1.39	20240229	15260	-42.46	20230302	8560	2.57	20231114	4.44	N	376980	500	47 억	289302	N	N	28	N	N
9	20240229	091155	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8720	-120	5	-1.36	10571980	1206	5.58	8840	8840	8700	11490	6190	8840	8766.15	3.06	-846	9026	8932	8836	8742	8646	8980	8790	47	2650	500	6180	10	1	9456696	825	8.70	1.92	12	0.01	1002.00	4552.00	15260	20230302	-42.86	8560	20231114	1.87	11580	-24.70	20240111	8660	0.69	20240227	15260	-42.86	20230302	8560	1.87	20231114	4.44	N	376980	500	47 억	289302	N	N	28	N	N
10	20240228	161045	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8840	0	3	0.00	188636930	21312	14.12	8740	8930	8740	11490	6190	8840	8851.51	3.06	-45	9400	9120	8890	8610	8380	9005	8495	47	2650	500	6180	10	1	9456696	836	8.82	1.94	12	0.23	1002.00	4552.00	15260	20230302	-42.07	8560	20231114	3.27	11580	-23.66	20240111	8660	2.08	20240227	15260	-42.07	20230302	8560	3.27	20231114	4.51	N	376980	500	47 억	289343	N	N	28	N	N
11	20240228	151043	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8820	-20	5	-0.23	174286830	19688	13.05	8740	8930	8740	11490	6190	8840	8852.44	3.06	549	9400	9120	8890	8610	8380	9005	8495	47	2650	500	6180	10	1	9456696	834	8.80	1.94	12	0.21	1002.00	4552.00	15260	20230302	-42.20	8560	20231114	3.04	11580	-23.83	20240111	8660	1.85	20240227	15260	-42.20	20230302	8560	3.04	20231114	4.51	N	376980	500	47 억	289343	N	N	8	N	N
12	20240228	141152	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8860	20	2	0.23	140126670	15814	10.48	8740	8930	8740	11490	6190	8840	8860.94	3.06	1895	9400	9120	8890	8610	8380	9005	8495	47	2650	500	6180	10	1	9456696	838	8.84	1.95	12	0.17	1002.00	4552.00	15260	20230302	-41.94	8560	20231114	3.50	11580	-23.49	20240111	8660	2.31	20240227	15260	-41.94	20230302	8560	3.50	20231114	4.51	N	376980	500	47 억	289343	N	N	8	N	N
13	20240228	131141	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8810	-30	5	-0.34	127527710	14389	9.54	8740	8930	8740	11490	6190	8840	8862.87	3.06	1996	9400	9120	8890	8610	8380	9005	8495	47	2650	500	6180	10	1	9456696	833	8.79	1.94	12	0.15	1002.00	4552.00	15260	20230302	-42.27	8560	20231114	2.92	11580	-23.92	20240111	8660	1.73	20240227	15260	-42.27	20230302	8560	2.92	20231114	4.51	N	376980	500	47 억	289343	N	N	8	N	N
14	20240228	121156	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8830	-10	5	-0.11	114748800	12942	8.58	8740	8930	8740	11490	6190	8840	8866.40	3.06	2365	9400	9120	8890	8610	8380	9005	8495	47	2650	500	6180	10	1	9456696	835	8.81	1.94	12	0.14	1002.00	4552.00	15260	20230302	-42.14	8560	20231114	3.15	11580	-23.75	20240111	8660	1.96	20240227	15260	-42.14	20230302	8560	3.15	20231114	4.51	N	376980	500	47 억	289343	N	N	8	N	N
15	20240228	111111	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8890	50	2	0.57	93436300	10532	6.98	8740	8930	8740	11490	6190	8840	8871.68	3.06	2416	9400	9120	8890	8610	8380	9005	8495	47	2650	500	6180	10	1	9456696	841	8.87	1.95	12	0.11	1002.00	4552.00	15260	20230302	-41.74	8560	20231114	3.86	11580	-23.23	20240111	8660	2.66	20240227	15260	-41.74	20230302	8560	3.86	20231114	4.51	N	376980	500	47 억	289343	N	N	8	N	N
16	20240228	101153	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8850	10	2	0.11	75161950	8474	5.62	8740	8930	8740	11490	6190	8840	8869.74	3.06	2192	9400	9120	8890	8610	8380	9005	8495	47	2650	500	6180	10	1	9456696	837	8.83	1.94	12	0.09	1002.00	4552.00	15260	20230302	-42.01	8560	20231114	3.39	11580	-23.58	20240111	8660	2.19	20240227	15260	-42.01	20230302	8560	3.39	20231114	4.51	N	376980	500	47 억	289343	N	N	8	N	N
17	20240228	091157	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8880	40	2	0.45	29066920	3282	2.17	8740	8930	8740	11490	6190	8840	8856.51	3.06	981	9400	9120	8890	8610	8380	9005	8495	47	2650	500	6180	10	1	9456696	840	8.86	1.95	12	0.03	1002.00	4552.00	15260	20230302	-41.81	8560	20231114	3.74	11580	-23.32	20240111	8660	2.54	20240227	15260	-41.81	20230302	8560	3.74	20231114	4.51	N	376980	500	47 억	289343	N	N	8	N	N
18	20240227	161151	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8840	-280	5	-3.07	1321945660	150703	845.55	9120	9170	8660	11850	6390	9120	8771.73	2.69	-59296	9306	9212	9106	9012	8906	9260	9060	47	2730	500	6380	10	1	9456696	836	8.82	1.94	12	1.59	1002.00	4552.00	15260	20230302	-42.07	8560	20231114	3.27	11580	-23.66	20240111	8660	2.08	20240227	15260	-42.07	20230302	8560	3.27	20231114	4.51	N	376980	500	47 억	254720	N	N	8	N	N
19	20240227	151152	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8750	-370	5	-4.06	1278014680	145714	817.56	9120	9170	8660	11850	6390	9120	8770.71	2.69	-58684	9306	9212	9106	9012	8906	9260	9060	47	2730	500	6380	10	1	9456696	827	8.73	1.92	12	1.54	1002.00	4552.00	15260	20230302	-42.66	8560	20231114	2.22	11580	-24.44	20240111	8660	1.04	20240227	15260	-42.66	20230302	8560	2.22	20231114	4.51	N	376980	500	47 억	254720	N	N	12	N	N
20	20240227	141150	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8700	-420	5	-4.61	1069843530	121750	683.11	9120	9170	8660	11850	6390	9120	8787.22	2.69	-52803	9306	9212	9106	9012	8906	9260	9060	47	2730	500	6380	10	1	9456696	823	8.68	1.91	12	1.29	1002.00	4552.00	15260	20230302	-42.99	8560	20231114	1.64	11580	-24.87	20240111	8660	0.46	20240227	15260	-42.99	20230302	8560	1.64	20231114	4.51	N	376980	500	47 억	254720	N	N	12	N	N
21	20240227	131111	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8690	-430	5	-4.71	867300120	98415	552.18	9120	9170	8690	11850	6390	9120	8812.68	2.69	-40084	9306	9212	9106	9012	8906	9260	9060	47	2730	500	6380	10	1	9456696	822	8.67	1.91	12	1.04	1002.00	4552.00	15260	20230302	-43.05	8560	20231114	1.52	11580	-24.96	20240111	8690	0.00	20240227	15260	-43.05	20230302	8560	1.52	20231114	4.51	N	376980	500	47 억	254720	N	N	12	N	N
22	20240227	121152	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8720	-400	5	-4.39	647640780	73177	410.58	9120	9170	8720	11850	6390	9120	8850.33	2.69	-25523	9306	9212	9106	9012	8906	9260	9060	47	2730	500	6380	10	1	9456696	825	8.70	1.92	12	0.77	1002.00	4552.00	15260	20230302	-42.86	8560	20231114	1.87	11580	-24.70	20240111	8720	0.00	20240227	15260	-42.86	20230302	8560	1.87	20231114	4.51	N	376980	500	47 억	254720	N	N	12	N	N
23	20240227	111153	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8820	-300	5	-3.29	387412310	43509	244.12	9120	9170	8820	11850	6390	9120	8904.19	2.69	-12854	9306	9212	9106	9012	8906	9260	9060	47	2730	500	6380	10	1	9456696	834	8.80	1.94	12	0.46	1002.00	4552.00	15260	20230302	-42.20	8560	20231114	3.04	11580	-23.83	20240111	8820	0.00	20240227	15260	-42.20	20230302	8560	3.04	20231114	4.51	N	376980	500	47 억	254720	N	N	12	N	N
24	20240227	101147	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	8990	-130	5	-1.43	106306370	11854	66.51	9120	9170	8900	11850	6390	9120	8967.97	2.69	-3859	9306	9212	9106	9012	8906	9260	9060	47	2730	500	6380	10	1	9456696	850	8.97	1.97	12	0.13	1002.00	4552.00	15260	20230302	-41.09	8560	20231114	5.02	11580	-22.37	20240111	8900	1.01	20240227	15260	-41.09	20230302	8560	5.02	20231114	4.51	N	376980	500	47 억	254720	N	N	12	N	N
25	20240227	091152	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9010	-110	5	-1.21	11424990	1261	7.08	9120	9170	9010	11850	6390	9120	9060.26	2.69	-380	9306	9212	9106	9012	8906	9260	9060	47	2730	500	6380	10	1	9456696	852	8.99	1.98	12	0.01	1002.00	4552.00	15260	20230302	-40.96	8560	20231114	5.26	11580	-22.19	20240111	9000	0.11	20240223	15260	-40.96	20230302	8560	5.26	20231114	4.51	N	376980	500	47 억	254720	N	N	12	N	N
26	20240226	161147	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9120	20	2	0.22	159154750	17504	38.78	9050	9200	9000	11830	6370	9100	9092.35	2.74	-3373	9406	9252	9126	8972	8846	9190	8910	47	2730	500	6370	10	1	9456696	862	9.10	2.00	12	0.19	1002.00	4552.00	15260	20230302	-40.24	8560	20231114	6.54	11580	-21.24	20240111	9000	1.33	20240226	15260	-40.24	20230302	8560	6.54	20231114	4.55	N	376980	500	47 억	258826	N	N	12	N	N
27	20240226	151138	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9080	-20	5	-0.22	126886350	13939	30.88	9050	9200	9000	11830	6370	9100	9102.98	2.74	-3315	9406	9252	9126	8972	8846	9190	8910	47	2730	500	6370	10	1	9456696	859	9.06	1.99	12	0.15	1002.00	4552.00	15260	20230302	-40.50	8560	20231114	6.07	11580	-21.59	20240111	9000	0.89	20240226	15260	-40.50	20230302	8560	6.07	20231114	4.55	N	376980	500	47 억	258826	N	N	13	N	N
28	20240226	141144	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9100	0	3	0.00	114854110	12616	27.95	9050	9200	9000	11830	6370	9100	9103.85	2.74	-2591	9406	9252	9126	8972	8846	9190	8910	47	2730	500	6370	10	1	9456696	861	9.08	2.00	12	0.13	1002.00	4552.00	15260	20230302	-40.37	8560	20231114	6.31	11580	-21.42	20240111	9000	1.11	20240226	15260	-40.37	20230302	8560	6.31	20231114	4.55	N	376980	500	47 억	258826	N	N	13	N	N
29	20240226	131136	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9100	0	3	0.00	107501760	11808	26.16	9050	9200	9000	11830	6370	9100	9104.15	2.74	-2454	9406	9252	9126	8972	8846	9190	8910	47	2730	500	6370	10	1	9456696	861	9.08	2.00	12	0.12	1002.00	4552.00	15260	20230302	-40.37	8560	20231114	6.31	11580	-21.42	20240111	9000	1.11	20240226	15260	-40.37	20230302	8560	6.31	20231114	4.55	N	376980	500	47 억	258826	N	N	13	N	N
30	20240226	121137	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9140	40	2	0.44	99790610	10963	24.29	9050	9200	9000	11830	6370	9100	9102.50	2.74	-2358	9406	9252	9126	8972	8846	9190	8910	47	2730	500	6370	10	1	9456696	864	9.12	2.01	12	0.12	1002.00	4552.00	15260	20230302	-40.10	8560	20231114	6.78	11580	-21.07	20240111	9000	1.56	20240226	15260	-40.10	20230302	8560	6.78	20231114	4.55	N	376980	500	47 억	258826	N	N	13	N	N
31	20240226	111135	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9100	0	3	0.00	74589460	8196	18.16	9050	9200	9000	11830	6370	9100	9100.72	2.74	-1221	9406	9252	9126	8972	8846	9190	8910	47	2730	500	6370	10	1	9456696	861	9.08	2.00	12	0.09	1002.00	4552.00	15260	20230302	-40.37	8560	20231114	6.31	11580	-21.42	20240111	9000	1.11	20240226	15260	-40.37	20230302	8560	6.31	20231114	4.55	N	376980	500	47 억	258826	N	N	13	N	N
32	20240226	101131	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9090	-10	5	-0.11	59848400	6574	14.56	9050	9200	9000	11830	6370	9100	9103.81	2.74	-1381	9406	9252	9126	8972	8846	9190	8910	47	2730	500	6370	10	1	9456696	860	9.07	2.00	12	0.07	1002.00	4552.00	15260	20230302	-40.43	8560	20231114	6.19	11580	-21.50	20240111	9000	1.00	20240226	15260	-40.43	20230302	8560	6.19	20231114	4.55	N	376980	500	47 억	258826	N	N	13	N	N
33	20240226	091130	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9040	-60	5	-0.66	18116090	2006	4.44	9050	9100	9000	11830	6370	9100	9030.29	2.74	40	9406	9252	9126	8972	8846	9190	8910	47	2730	500	6370	10	1	9456696	855	9.02	1.99	12	0.02	1002.00	4552.00	15260	20230302	-40.76	8560	20231114	5.61	11580	-21.93	20240111	9000	0.44	20240226	15260	-40.76	20230302	8560	5.61	20231114	4.55	N	376980	500	47 억	258826	N	N	13	N	N
34	20240223	161131	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9100	-180	5	-1.94	408166220	44932	219.61	9190	9280	9000	12060	6500	9280	9081.38	2.84	-10042	9426	9352	9306	9232	9186	9330	9210	47	2780	500	6490	10	1	9456696	861	9.08	2.00	12	0.48	1002.00	4552.00	15740	20230217	-42.19	8560	20231114	6.31	11580	-21.42	20240111	9000	1.11	20240223	15260	-40.37	20230302	8560	6.31	20231114	4.54	N	376980	500	47 억	269012	N	N	13	N	N
35	20240223	151123	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9070	-210	5	-2.26	378835910	41698	203.80	9190	9280	9000	12060	6500	9280	9082.33	2.84	-9335	9426	9352	9306	9232	9186	9330	9210	47	2780	500	6490	10	1	9456696	858	9.05	1.99	12	0.44	1002.00	4552.00	15740	20230217	-42.38	8560	20231114	5.96	11580	-21.68	20240111	9000	0.78	20240223	15260	-40.56	20230302	8560	5.96	20231114	4.54	N	376980	500	47 억	269012	N	N	113	N	N
36	20240223	141124	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9080	-200	5	-2.16	344625660	37924	185.36	9190	9280	9000	12060	6500	9280	9084.11	2.84	-8620	9426	9352	9306	9232	9186	9330	9210	47	2780	500	6490	10	1	9456696	859	9.06	1.99	12	0.40	1002.00	4552.00	15740	20230217	-42.31	8560	20231114	6.07	11580	-21.59	20240111	9000	0.89	20240223	15260	-40.50	20230302	8560	6.07	20231114	4.54	N	376980	500	47 억	269012	N	N	113	N	N
37	20240223	131123	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9110	-170	5	-1.83	324404220	35695	174.46	9190	9280	9000	12060	6500	9280	9084.88	2.84	-8224	9426	9352	9306	9232	9186	9330	9210	47	2780	500	6490	10	1	9456696	862	9.09	2.00	12	0.38	1002.00	4552.00	15740	20230217	-42.12	8560	20231114	6.43	11580	-21.33	20240111	9000	1.22	20240223	15260	-40.30	20230302	8560	6.43	20231114	4.54	N	376980	500	47 억	269012	N	N	113	N	N
38	20240223	121127	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9120	-160	5	-1.72	298670750	32862	160.62	9190	9280	9000	12060	6500	9280	9085.00	2.84	-8199	9426	9352	9306	9232	9186	9330	9210	47	2780	500	6490	10	1	9456696	862	9.10	2.00	12	0.35	1002.00	4552.00	15740	20230217	-42.06	8560	20231114	6.54	11580	-21.24	20240111	9000	1.33	20240223	15260	-40.24	20230302	8560	6.54	20231114	4.54	N	376980	500	47 억	269012	N	N	113	N	N
39	20240223	111111	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9120	-160	5	-1.72	285115370	31374	153.34	9190	9280	9000	12060	6500	9280	9083.81	2.84	-8016	9426	9352	9306	9232	9186	9330	9210	47	2780	500	6490	10	1	9456696	862	9.10	2.00	12	0.33	1002.00	4552.00	15740	20230217	-42.06	8560	20231114	6.54	11580	-21.24	20240111	9000	1.33	20240223	15260	-40.24	20230302	8560	6.54	20231114	4.54	N	376980	500	47 억	269012	N	N	113	N	N
40	20240223	101119	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9070	-210	5	-2.26	265526320	29226	142.84	9190	9280	9000	12060	6500	9280	9081.11	2.84	-8075	9426	9352	9306	9232	9186	9330	9210	47	2780	500	6490	10	1	9456696	858	9.05	1.99	12	0.31	1002.00	4552.00	15740	20230217	-42.38	8560	20231114	5.96	11580	-21.68	20240111	9000	0.78	20240223	15260	-40.56	20230302	8560	5.96	20231114	4.54	N	376980	500	47 억	269012	N	N	113	N	N
41	20240223	091122	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9140	-140	5	-1.51	65107390	7091	34.66	9190	9280	9140	12060	6500	9280	9172.41	2.84	-3578	9426	9352	9306	9232	9186	9330	9210	47	2780	500	6490	10	1	9456696	864	9.12	2.01	12	0.07	1002.00	4552.00	15740	20230217	-41.93	8560	20231114	6.78	11580	-21.07	20240111	9140	0.00	20240223	15260	-40.10	20230302	8560	6.78	20231114	4.54	N	376980	500	47 억	269012	N	N	113	N	N
42	20240222	161107	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9280	-130	5	-1.38	175304080	18850	38.00	9360	9380	9260	12230	6590	9410	9299.83	2.88	-3646	9610	9510	9330	9230	9050	9420	9140	47	2820	500	6580	10	1	9456696	878	9.26	2.04	12	0.20	1002.00	4552.00	15950	20230216	-41.82	8560	20231114	8.41	11580	-19.86	20240111	9140	1.53	20240208	15260	-39.19	20230302	8560	8.41	20231114	4.55	N	376980	500	47 억	272556	N	N	113	N	N
43	20240222	151117	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9270	-140	5	-1.49	161509580	17365	35.00	9360	9380	9260	12230	6590	9410	9300.69	2.88	-3069	9610	9510	9330	9230	9050	9420	9140	47	2820	500	6580	10	1	9456696	877	9.25	2.04	12	0.18	1002.00	4552.00	15950	20230216	-41.88	8560	20231114	8.29	11580	-19.95	20240111	9140	1.42	20240208	15260	-39.25	20230302	8560	8.29	20231114	4.55	N	376980	500	47 억	272556	N	N	17	N	N
44	20240222	141114	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9280	-130	5	-1.38	139539680	14997	30.23	9360	9380	9260	12230	6590	9410	9304.30	2.88	-2672	9610	9510	9330	9230	9050	9420	9140	47	2820	500	6580	10	1	9456696	878	9.26	2.04	12	0.16	1002.00	4552.00	15950	20230216	-41.82	8560	20231114	8.41	11580	-19.86	20240111	9140	1.53	20240208	15260	-39.19	20230302	8560	8.41	20231114	4.55	N	376980	500	47 억	272556	N	N	17	N	N
45	20240222	131100	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9330	-80	5	-0.85	113690650	12217	24.63	9360	9380	9260	12230	6590	9410	9305.69	2.88	-1630	9610	9510	9330	9230	9050	9420	9140	47	2820	500	6580	10	1	9456696	882	9.31	2.05	12	0.13	1002.00	4552.00	15950	20230216	-41.50	8560	20231114	9.00	11580	-19.43	20240111	9140	2.08	20240208	15260	-38.86	20230302	8560	9.00	20231114	4.55	N	376980	500	47 억	272556	N	N	17	N	N
46	20240222	121110	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9320	-90	5	-0.96	103739450	11149	22.47	9360	9380	9260	12230	6590	9410	9304.55	2.88	-1434	9610	9510	9330	9230	9050	9420	9140	47	2820	500	6580	10	1	9456696	881	9.30	2.05	12	0.12	1002.00	4552.00	15950	20230216	-41.57	8560	20231114	8.88	11580	-19.52	20240111	9140	1.97	20240208	15260	-38.93	20230302	8560	8.88	20231114	4.55	N	376980	500	47 억	272556	N	N	17	N	N
47	20240222	111110	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9330	-80	5	-0.85	98623550	10601	21.37	9360	9380	9260	12230	6590	9410	9302.94	2.88	-1222	9610	9510	9330	9230	9050	9420	9140	47	2820	500	6580	10	1	9456696	882	9.31	2.05	12	0.11	1002.00	4552.00	15950	20230216	-41.50	8560	20231114	9.00	11580	-19.43	20240111	9140	2.08	20240208	15260	-38.86	20230302	8560	9.00	20231114	4.55	N	376980	500	47 억	272556	N	N	17	N	N
48	20240222	101059	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9290	-120	5	-1.28	90686110	9750	19.65	9360	9380	9260	12230	6590	9410	9300.81	2.88	-974	9610	9510	9330	9230	9050	9420	9140	47	2820	500	6580	10	1	9456696	879	9.27	2.04	12	0.10	1002.00	4552.00	15950	20230216	-41.76	8560	20231114	8.53	11580	-19.78	20240111	9140	1.64	20240208	15260	-39.12	20230302	8560	8.53	20231114	4.55	N	376980	500	47 억	272556	N	N	17	N	N
49	20240222	091119	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9280	-130	5	-1.38	44645990	4795	9.67	9360	9360	9260	12230	6590	9410	9310.34	2.88	409	9610	9510	9330	9230	9050	9420	9140	47	2820	500	6580	10	1	9456696	878	9.26	2.04	12	0.05	1002.00	4552.00	15950	20230216	-41.82	8560	20231114	8.41	11580	-19.86	20240111	9140	1.53	20240208	15260	-39.19	20230302	8560	8.41	20231114	4.55	N	376980	500	47 억	272556	N	N	17	N	N
50	20240221	161104	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9410	-20	5	-0.21	458713160	49465	265.98	9430	9430	9150	12250	6610	9430	9273.16	2.97	-7919	9530	9480	9400	9350	9270	9505	9375	47	2820	500	6600	10	1	9456696	890	9.39	2.07	12	0.52	1002.00	4552.00	15950	20230216	-41.00	8560	20231114	9.93	11580	-18.74	20240111	9140	2.95	20240208	15260	-38.34	20230302	8560	9.93	20231114	4.52	N	376980	500	47 억	280585	N	N	17	N	N
51	20240221	151056	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9270	-160	5	-1.70	426310230	45994	247.32	9430	9430	9150	12250	6610	9430	9268.82	2.97	-7669	9530	9480	9400	9350	9270	9505	9375	47	2820	500	6600	10	1	9456696	877	9.25	2.04	12	0.49	1002.00	4552.00	15950	20230216	-41.88	8560	20231114	8.29	11580	-19.95	20240111	9140	1.42	20240208	15260	-39.25	20230302	8560	8.29	20231114	4.52	N	376980	500	47 억	280585	N	N	41	N	N
52	20240221	141054	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9280	-150	5	-1.59	353031120	38109	204.92	9430	9430	9150	12250	6610	9430	9263.72	2.97	-4843	9530	9480	9400	9350	9270	9505	9375	47	2820	500	6600	10	1	9456696	878	9.26	2.04	12	0.40	1002.00	4552.00	15950	20230216	-41.82	8560	20231114	8.41	11580	-19.86	20240111	9140	1.53	20240208	15260	-39.19	20230302	8560	8.41	20231114	4.52	N	376980	500	47 억	280585	N	N	41	N	N
53	20240221	131054	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9270	-160	5	-1.70	325772420	35165	189.09	9430	9430	9150	12250	6610	9430	9264.11	2.97	-4528	9530	9480	9400	9350	9270	9505	9375	47	2820	500	6600	10	1	9456696	877	9.25	2.04	12	0.37	1002.00	4552.00	15950	20230216	-41.88	8560	20231114	8.29	11580	-19.95	20240111	9140	1.42	20240208	15260	-39.25	20230302	8560	8.29	20231114	4.52	N	376980	500	47 억	280585	N	N	41	N	N
54	20240221	121058	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9280	-150	5	-1.59	292689640	31590	169.87	9430	9430	9150	12250	6610	9430	9265.26	2.97	-3003	9530	9480	9400	9350	9270	9505	9375	47	2820	500	6600	10	1	9456696	878	9.26	2.04	12	0.33	1002.00	4552.00	15950	20230216	-41.82	8560	20231114	8.41	11580	-19.86	20240111	9140	1.53	20240208	15260	-39.19	20230302	8560	8.41	20231114	4.52	N	376980	500	47 억	280585	N	N	41	N	N
55	20240221	111103	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9300	-130	5	-1.38	256217660	27646	148.66	9430	9430	9150	12250	6610	9430	9267.80	2.97	-3249	9530	9480	9400	9350	9270	9505	9375	47	2820	500	6600	10	1	9456696	879	9.28	2.04	12	0.29	1002.00	4552.00	15950	20230216	-41.69	8560	20231114	8.64	11580	-19.69	20240111	9140	1.75	20240208	15260	-39.06	20230302	8560	8.64	20231114	4.52	N	376980	500	47 억	280585	N	N	41	N	N
56	20240221	101053	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9250	-180	5	-1.91	231652860	24990	134.38	9430	9430	9150	12250	6610	9430	9269.82	2.97	-3402	9530	9480	9400	9350	9270	9505	9375	47	2820	500	6600	10	1	9456696	875	9.23	2.03	12	0.26	1002.00	4552.00	15950	20230216	-42.01	8560	20231114	8.06	11580	-20.12	20240111	9140	1.20	20240208	15260	-39.38	20230302	8560	8.06	20231114	4.52	N	376980	500	47 억	280585	N	N	41	N	N
57	20240221	091056	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9430	0	3	0.00	4249660	451	2.43	9430	9430	9370	12250	6610	9430	9422.75	2.97	-301	9530	9480	9400	9350	9270	9505	9375	47	2820	500	6600	10	1	9456696	892	9.41	2.07	12	0.00	1002.00	4552.00	15950	20230216	-40.88	8560	20231114	10.16	11580	-18.57	20240111	9140	3.17	20240208	15260	-38.20	20230302	8560	10.16	20231114	4.52	N	376980	500	47 억	280585	N	N	41	N	N
58	20240220	161049	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9430	10	2	0.11	174200890	18554	19.22	9420	9450	9320	12240	6600	9420	9386.70	2.95	1946	9773	9596	9453	9276	9133	9525	9205	47	2820	500	6590	10	1	9456696	892	9.41	2.07	12	0.20	1002.00	4552.00	16630	20230214	-43.30	8560	20231114	10.16	11580	-18.57	20240111	9140	3.17	20240208	15260	-38.20	20230302	8560	10.16	20231114	4.54	N	376980	500	47 억	278639	N	N	41	N	N
59	20240220	151047	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9390	-30	5	-0.32	141538470	15082	15.63	9420	9450	9320	12240	6600	9420	9384.60	2.95	2231	9773	9596	9453	9276	9133	9525	9205	47	2820	500	6590	10	1	9456696	888	9.37	2.06	12	0.16	1002.00	4552.00	16630	20230214	-43.54	8560	20231114	9.70	11580	-18.91	20240111	9140	2.74	20240208	15260	-38.47	20230302	8560	9.70	20231114	4.54	N	376980	500	47 억	278639	N	N	135	N	N
60	20240220	141043	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9400	-20	5	-0.21	121129950	12906	13.37	9420	9450	9320	12240	6600	9420	9385.55	2.95	2091	9773	9596	9453	9276	9133	9525	9205	47	2820	500	6590	10	1	9456696	889	9.38	2.07	12	0.14	1002.00	4552.00	16630	20230214	-43.48	8560	20231114	9.81	11580	-18.83	20240111	9140	2.84	20240208	15260	-38.40	20230302	8560	9.81	20231114	4.54	N	376980	500	47 억	278639	N	N	135	N	N
61	20240220	131049	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9410	-10	5	-0.11	106525290	11353	11.76	9420	9450	9320	12240	6600	9420	9383.01	2.95	2052	9773	9596	9453	9276	9133	9525	9205	47	2820	500	6590	10	1	9456696	890	9.39	2.07	12	0.12	1002.00	4552.00	16630	20230214	-43.42	8560	20231114	9.93	11580	-18.74	20240111	9140	2.95	20240208	15260	-38.34	20230302	8560	9.93	20231114	4.54	N	376980	500	47 억	278639	N	N	135	N	N
62	20240220	121039	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9400	-20	5	-0.21	98341820	10482	10.86	9420	9450	9320	12240	6600	9420	9381.97	2.95	2016	9773	9596	9453	9276	9133	9525	9205	47	2820	500	6590	10	1	9456696	889	9.38	2.07	12	0.11	1002.00	4552.00	16630	20230214	-43.48	8560	20231114	9.81	11580	-18.83	20240111	9140	2.84	20240208	15260	-38.40	20230302	8560	9.81	20231114	4.54	N	376980	500	47 억	278639	N	N	135	N	N
63	20240220	111043	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9380	-40	5	-0.42	87495190	9328	9.66	9420	9450	9320	12240	6600	9420	9379.84	2.95	2178	9773	9596	9453	9276	9133	9525	9205	47	2820	500	6590	10	1	9456696	887	9.36	2.06	12	0.10	1002.00	4552.00	16630	20230214	-43.60	8560	20231114	9.58	11580	-19.00	20240111	9140	2.63	20240208	15260	-38.53	20230302	8560	9.58	20231114	4.54	N	376980	500	47 억	278639	N	N	135	N	N
64	20240220	101037	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9390	-30	5	-0.32	38039480	4057	4.20	9420	9450	9320	12240	6600	9420	9376.26	2.95	-1292	9773	9596	9453	9276	9133	9525	9205	47	2820	500	6590	10	1	9456696	888	9.37	2.06	12	0.04	1002.00	4552.00	16630	20230214	-43.54	8560	20231114	9.70	11580	-18.91	20240111	9140	2.74	20240208	15260	-38.47	20230302	8560	9.70	20231114	4.54	N	376980	500	47 억	278639	N	N	135	N	N
65	20240220	091056	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9400	-20	5	-0.21	9844340	1046	1.08	9420	9450	9400	12240	6600	9420	9411.41	2.95	140	9773	9596	9453	9276	9133	9525	9205	47	2820	500	6590	10	1	9456696	889	9.38	2.07	12	0.01	1002.00	4552.00	16630	20230214	-43.48	8560	20231114	9.81	11580	-18.83	20240111	9140	2.84	20240208	15260	-38.40	20230302	8560	9.81	20231114	4.54	N	376980	500	47 억	278639	N	N	135	N	N
66	20240219	161051	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9420	-120	5	-1.26	904529600	96324	340.90	9540	9630	9310	12400	6680	9540	9390.49	2.53	39532	9706	9622	9546	9462	9386	9585	9425	47	2860	500	6670	10	1	9456696	891	9.40	2.07	12	1.02	1002.00	4552.00	16630	20230214	-43.36	8560	20231114	10.05	11580	-18.65	20240111	9140	3.06	20240208	15260	-38.27	20230302	8560	10.05	20231114	4.52	N	376980	500	47 억	239041	N	N	135	N	N
67	20240219	151053	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9390	-150	5	-1.57	882282330	93959	332.53	9540	9630	9310	12400	6680	9540	9390.08	2.53	39397	9706	9622	9546	9462	9386	9585	9425	47	2860	500	6670	10	1	9456696	888	9.37	2.06	12	0.99	1002.00	4552.00	16630	20230214	-43.54	8560	20231114	9.70	11580	-18.91	20240111	9140	2.74	20240208	15260	-38.47	20230302	8560	9.70	20231114	4.52	N	376980	500	47 억	239041	N	N	158	N	N
68	20240219	141053	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9330	-210	5	-2.20	756692740	80542	285.04	9540	9630	9310	12400	6680	9540	9395.01	2.53	30629	9706	9622	9546	9462	9386	9585	9425	47	2860	500	6670	10	1	9456696	882	9.31	2.05	12	0.85	1002.00	4552.00	16630	20230214	-43.90	8560	20231114	9.00	11580	-19.43	20240111	9140	2.08	20240208	15260	-38.86	20230302	8560	9.00	20231114	4.52	N	376980	500	47 억	239041	N	N	158	N	N
69	20240219	131051	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9320	-220	5	-2.31	629035950	66871	236.66	9540	9630	9310	12400	6680	9540	9406.71	2.53	19407	9706	9622	9546	9462	9386	9585	9425	47	2860	500	6670	10	1	9456696	881	9.30	2.05	12	0.71	1002.00	4552.00	16630	20230214	-43.96	8560	20231114	8.88	11580	-19.52	20240111	9140	1.97	20240208	15260	-38.93	20230302	8560	8.88	20231114	4.52	N	376980	500	47 억	239041	N	N	158	N	N
70	20240219	121050	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9310	-230	5	-2.41	469314100	49784	176.19	9540	9630	9310	12400	6680	9540	9427.01	2.53	12508	9706	9622	9546	9462	9386	9585	9425	47	2860	500	6670	10	1	9456696	880	9.29	2.05	12	0.53	1002.00	4552.00	16630	20230214	-44.02	8560	20231114	8.76	11580	-19.60	20240111	9140	1.86	20240208	15260	-38.99	20230302	8560	8.76	20231114	4.52	N	376980	500	47 억	239041	N	N	158	N	N
71	20240219	111047	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9400	-140	5	-1.47	315400250	33298	117.84	9540	9630	9380	12400	6680	9540	9472.05	2.53	5173	9706	9622	9546	9462	9386	9585	9425	47	2860	500	6670	10	1	9456696	889	9.38	2.07	12	0.35	1002.00	4552.00	16630	20230214	-43.48	8560	20231114	9.81	11580	-18.83	20240111	9140	2.84	20240208	15260	-38.40	20230302	8560	9.81	20231114	4.52	N	376980	500	47 억	239041	N	N	158	N	N
72	20240219	101043	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9450	-90	5	-0.94	141311220	14804	52.39	9540	9630	9450	12400	6680	9540	9545.48	2.53	4671	9706	9622	9546	9462	9386	9585	9425	47	2860	500	6670	10	1	9456696	894	9.43	2.08	12	0.16	1002.00	4552.00	16630	20230214	-43.17	8560	20231114	10.40	11580	-18.39	20240111	9140	3.39	20240208	15260	-38.07	20230302	8560	10.40	20231114	4.52	N	376980	500	47 억	239041	N	N	158	N	N
73	20240219	091044	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9590	50	2	0.52	18407580	1935	6.85	9540	9590	9450	12400	6680	9540	9512.96	2.53	1295	9706	9622	9546	9462	9386	9585	9425	47	2860	500	6670	10	1	9456696	907	9.57	2.11	12	0.02	1002.00	4552.00	16630	20230214	-42.33	8560	20231114	12.03	11580	-17.18	20240111	9140	4.92	20240208	15260	-37.16	20230302	8560	12.03	20231114	4.52	N	376980	500	47 억	239041	N	N	158	N	N
74	20240216	161034	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9540	-10	5	-0.10	268378890	28148	131.20	9550	9630	9470	12410	6690	9550	9534.56	2.49	3568	9730	9640	9560	9470	9390	9600	9430	47	2860	500	6680	10	1	9456696	902	9.52	2.10	12	0.30	1002.00	4552.00	17450	20230210	-45.33	8560	20231114	11.45	11580	-17.62	20240111	9140	4.38	20240208	15950	-40.19	20230216	8560	11.45	20231114	4.55	N	376980	500	47 억	235474	N	N	158	N	N
75	20240216	151044	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9480	-70	5	-0.73	249216380	26133	121.81	9550	9630	9480	12410	6690	9550	9536.46	2.49	3102	9730	9640	9560	9470	9390	9600	9430	47	2860	500	6680	10	1	9456696	896	9.46	2.08	12	0.28	1002.00	4552.00	17450	20230210	-45.67	8560	20231114	10.75	11580	-18.13	20240111	9140	3.72	20240208	15950	-40.56	20230216	8560	10.75	20231114	4.55	N	376980	500	47 억	235474	N	N	14	N	N
76	20240216	141047	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9540	-10	5	-0.10	171171770	17919	83.52	9550	9630	9500	12410	6690	9550	9552.53	2.49	-71	9730	9640	9560	9470	9390	9600	9430	47	2860	500	6680	10	1	9456696	902	9.52	2.10	12	0.19	1002.00	4552.00	17450	20230210	-45.33	8560	20231114	11.45	11580	-17.62	20240111	9140	4.38	20240208	15950	-40.19	20230216	8560	11.45	20231114	4.55	N	376980	500	47 억	235474	N	N	14	N	N
77	20240216	131041	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9510	-40	5	-0.42	149338760	15625	72.83	9550	9630	9500	12410	6690	9550	9557.68	2.49	-874	9730	9640	9560	9470	9390	9600	9430	47	2860	500	6680	10	1	9456696	899	9.49	2.09	12	0.17	1002.00	4552.00	17450	20230210	-45.50	8560	20231114	11.10	11580	-17.88	20240111	9140	4.05	20240208	15950	-40.38	20230216	8560	11.10	20231114	4.55	N	376980	500	47 억	235474	N	N	14	N	N
78	20240216	121045	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9500	-50	5	-0.52	112923060	11799	55.00	9550	9630	9500	12410	6690	9550	9570.56	2.49	-1716	9730	9640	9560	9470	9390	9600	9430	47	2860	500	6680	10	1	9456696	898	9.48	2.09	12	0.12	1002.00	4552.00	17450	20230210	-45.56	8560	20231114	10.98	11580	-17.96	20240111	9140	3.94	20240208	15950	-40.44	20230216	8560	10.98	20231114	4.55	N	376980	500	47 억	235474	N	N	14	N	N
79	20240216	111052	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9570	20	2	0.21	76633550	7992	37.25	9550	9630	9530	12410	6690	9550	9588.78	2.49	-1726	9730	9640	9560	9470	9390	9600	9430	47	2860	500	6680	10	1	9456696	905	9.55	2.10	12	0.08	1002.00	4552.00	17450	20230210	-45.16	8560	20231114	11.80	11580	-17.36	20240111	9140	4.70	20240208	15950	-40.00	20230216	8560	11.80	20231114	4.55	N	376980	500	47 억	235474	N	N	14	N	N
80	20240216	091039	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9540	-10	5	-0.10	1240860	130	0.61	9550	9550	9530	12410	6690	9550	9545.08	2.49	13	9730	9640	9560	9470	9390	9600	9430	47	2860	500	6680	10	1	9456696	902	9.52	2.10	12	0.00	1002.00	4552.00	17450	20230210	-45.33	8560	20231114	11.45	11580	-17.62	20240111	9140	4.38	20240208	15950	-40.19	20230216	8560	11.45	20231114	4.55	N	376980	500	47 억	235474	N	N	14	N	N
81	20240215	161034	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9550	-20	5	-0.21	203570950	21308	80.83	9640	9650	9480	12440	6700	9570	9553.75	2.56	-6834	9803	9686	9463	9346	9123	9745	9405	47	2870	500	6690	10	1	9456696	903	9.53	2.10	12	0.23	1002.00	4552.00	17450	20230210	-45.27	8560	20231114	11.57	11580	-17.53	20240111	9140	4.49	20240208	15950	-40.13	20230216	8560	11.57	20231114	4.63	N	376980	500	47 억	242308	N	N	14	N	N
82	20240215	151040	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9500	-70	5	-0.73	196523310	20568	78.02	9640	9650	9480	12440	6700	9570	9554.81	2.56	-6841	9803	9686	9463	9346	9123	9745	9405	47	2870	500	6690	10	1	9456696	898	9.48	2.09	12	0.22	1002.00	4552.00	17450	20230210	-45.56	8560	20231114	10.98	11580	-17.96	20240111	9140	3.94	20240208	15950	-40.44	20230216	8560	10.98	20231114	4.63	N	376980	500	47 억	242308	N	N	21	N	N
83	20240215	141033	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9530	-40	5	-0.42	152818570	15970	60.58	9640	9650	9500	12440	6700	9570	9569.10	2.56	-6106	9803	9686	9463	9346	9123	9745	9405	47	2870	500	6690	10	1	9456696	901	9.51	2.09	12	0.17	1002.00	4552.00	17450	20230210	-45.39	8560	20231114	11.33	11580	-17.70	20240111	9140	4.27	20240208	15950	-40.25	20230216	8560	11.33	20231114	4.63	N	376980	500	47 억	242308	N	N	21	N	N
84	20240215	131002	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9540	-30	5	-0.31	146530660	15311	58.08	9640	9650	9500	12440	6700	9570	9570.29	2.56	-5957	9803	9686	9463	9346	9123	9745	9405	47	2870	500	6690	10	1	9456696	902	9.52	2.10	12	0.16	1002.00	4552.00	17450	20230210	-45.33	8560	20231114	11.45	11580	-17.62	20240111	9140	4.38	20240208	15950	-40.19	20230216	8560	11.45	20231114	4.63	N	376980	500	47 억	242308	N	N	21	N	N
85	20240215	121035	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9540	-30	5	-0.31	136554380	14265	54.11	9640	9650	9500	12440	6700	9570	9572.69	2.56	-5939	9803	9686	9463	9346	9123	9745	9405	47	2870	500	6690	10	1	9456696	902	9.52	2.10	12	0.15	1002.00	4552.00	17450	20230210	-45.33	8560	20231114	11.45	11580	-17.62	20240111	9140	4.38	20240208	15950	-40.19	20230216	8560	11.45	20231114	4.63	N	376980	500	47 억	242308	N	N	21	N	N
86	20240215	111026	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9530	-40	5	-0.42	126677080	13233	50.20	9640	9650	9500	12440	6700	9570	9572.82	2.56	-5888	9803	9686	9463	9346	9123	9745	9405	47	2870	500	6690	10	1	9456696	901	9.51	2.09	12	0.14	1002.00	4552.00	17450	20230210	-45.39	8560	20231114	11.33	11580	-17.70	20240111	9140	4.27	20240208	15950	-40.25	20230216	8560	11.33	20231114	4.63	N	376980	500	47 억	242308	N	N	21	N	N
87	20240215	091030	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9540	-30	5	-0.31	47477380	4956	18.80	9640	9650	9500	12440	6700	9570	9579.78	2.56	-4125	9803	9686	9463	9346	9123	9745	9405	47	2870	500	6690	10	1	9456696	902	9.52	2.10	12	0.05	1002.00	4552.00	17450	20230210	-45.33	8560	20231114	11.45	11580	-17.62	20240111	9140	4.38	20240208	15950	-40.19	20230216	8560	11.45	20231114	4.63	N	376980	500	47 억	242308	N	N	21	N	N
88	20240214	161021	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9570	130	2	1.38	244112660	25962	65.21	9250	9580	9240	12270	6610	9440	9402.69	2.52	3937	9680	9560	9360	9240	9040	9620	9300	47	2830	500	6600	10	1	9456696	905	9.55	2.10	12	0.27	1002.00	4552.00	17450	20230210	-45.16	8560	20231114	11.80	11580	-17.36	20240111	9140	4.70	20240208	16630	-42.45	20230214	8560	11.80	20231114	4.41	N	376980	500	47 억	238364	N	N	21	N	N
89	20240214	151025	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9450	10	2	0.11	220279440	23455	58.91	9250	9480	9240	12270	6610	9440	9391.58	2.52	4125	9680	9560	9360	9240	9040	9620	9300	47	2830	500	6600	10	1	9456696	894	9.43	2.08	12	0.25	1002.00	4552.00	17450	20230210	-45.85	8560	20231114	10.40	11580	-18.39	20240111	9140	3.39	20240208	16630	-43.17	20230214	8560	10.40	20231114	4.41	N	376980	500	47 억	238364	N	N	177	N	N
90	20240214	141021	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9450	10	2	0.11	174716900	18639	46.82	9250	9470	9240	12270	6610	9440	9373.73	2.52	3782	9680	9560	9360	9240	9040	9620	9300	47	2830	500	6600	10	1	9456696	894	9.43	2.08	12	0.20	1002.00	4552.00	17450	20230210	-45.85	8560	20231114	10.40	11580	-18.39	20240111	9140	3.39	20240208	16630	-43.17	20230214	8560	10.40	20231114	4.41	N	376980	500	47 억	238364	N	N	177	N	N
91	20240214	131023	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9460	20	2	0.21	150038110	16027	40.25	9250	9470	9240	12270	6610	9440	9361.58	2.52	2518	9680	9560	9360	9240	9040	9620	9300	47	2830	500	6600	10	1	9456696	895	9.44	2.08	12	0.17	1002.00	4552.00	17450	20230210	-45.79	8560	20231114	10.51	11580	-18.31	20240111	9140	3.50	20240208	16630	-43.11	20230214	8560	10.51	20231114	4.41	N	376980	500	47 억	238364	N	N	177	N	N
92	20240214	121013	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9390	-50	5	-0.53	124774390	13347	33.52	9250	9410	9240	12270	6610	9440	9348.50	2.52	2283	9680	9560	9360	9240	9040	9620	9300	47	2830	500	6600	10	1	9456696	888	9.37	2.06	12	0.14	1002.00	4552.00	17450	20230210	-46.19	8560	20231114	9.70	11580	-18.91	20240111	9140	2.74	20240208	16630	-43.54	20230214	8560	9.70	20231114	4.41	N	376980	500	47 억	238364	N	N	177	N	N
93	20240214	111019	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9300	-140	5	-1.48	96603600	10342	25.98	9250	9410	9240	12270	6610	9440	9340.90	2.52	519	9680	9560	9360	9240	9040	9620	9300	47	2830	500	6600	10	1	9456696	879	9.28	2.04	12	0.11	1002.00	4552.00	17450	20230210	-46.70	8560	20231114	8.64	11580	-19.69	20240111	9140	1.75	20240208	16630	-44.08	20230214	8560	8.64	20231114	4.41	N	376980	500	47 억	238364	N	N	177	N	N
94	20240214	091012	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9340	-100	5	-1.06	11250910	1213	3.05	9250	9350	9240	12270	6610	9440	9275.28	2.52	573	9680	9560	9360	9240	9040	9620	9300	47	2830	500	6600	10	1	9456696	883	9.32	2.05	12	0.01	1002.00	4552.00	17450	20230210	-46.48	8560	20231114	9.11	11580	-19.34	20240111	9140	2.19	20240208	16630	-43.84	20230214	8560	9.11	20231114	4.41	N	376980	500	47 억	238364	N	N	177	N	N
95	20240213	161009	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9440	280	2	3.06	370585840	39700	26.79	9160	9480	9160	11900	6420	9160	9334.57	2.32	19302	9853	9506	9323	8976	8793	9415	8885	47	2740	500	6410	10	1	9456696	893	9.42	2.07	12	0.42	1002.00	4552.00	17450	20230210	-45.90	8560	20231114	10.28	11580	-18.48	20240111	9140	3.28	20240208	16630	-43.24	20230214	8560	10.28	20231114	4.38	N	376980	500	47 억	219556	N	N	177	N	N
96	20240213	151009	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9370	210	2	2.29	336355220	36066	24.33	9160	9410	9160	11900	6420	9160	9326.10	2.32	19650	9853	9506	9323	8976	8793	9415	8885	47	2740	500	6410	10	1	9456696	886	9.35	2.06	12	0.38	1002.00	4552.00	17450	20230210	-46.30	8560	20231114	9.46	11580	-19.08	20240111	9140	2.52	20240208	16630	-43.66	20230214	8560	9.46	20231114	4.38	N	376980	500	47 억	219556	N	N	53	N	N
97	20240213	141018	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9390	230	2	2.51	292356890	31371	21.17	9160	9410	9160	11900	6420	9160	9319.34	2.32	20631	9853	9506	9323	8976	8793	9415	8885	47	2740	500	6410	10	1	9456696	888	9.37	2.06	12	0.33	1002.00	4552.00	17450	20230210	-46.19	8560	20231114	9.70	11580	-18.91	20240111	9140	2.74	20240208	16630	-43.54	20230214	8560	9.70	20231114	4.38	N	376980	500	47 억	219556	N	N	53	N	N
98	20240213	131004	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9370	210	2	2.29	271738210	29176	19.69	9160	9390	9160	11900	6420	9160	9313.76	2.32	19832	9853	9506	9323	8976	8793	9415	8885	47	2740	500	6410	10	1	9456696	886	9.35	2.06	12	0.31	1002.00	4552.00	17450	20230210	-46.30	8560	20231114	9.46	11580	-19.08	20240111	9140	2.52	20240208	16630	-43.66	20230214	8560	9.46	20231114	4.38	N	376980	500	47 억	219556	N	N	53	N	N
99	20240213	121016	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9330	170	2	1.86	257657050	27672	18.67	9160	9370	9160	11900	6420	9160	9311.11	2.32	19357	9853	9506	9323	8976	8793	9415	8885	47	2740	500	6410	10	1	9456696	882	9.31	2.05	12	0.29	1002.00	4552.00	17450	20230210	-46.53	8560	20231114	9.00	11580	-19.43	20240111	9140	2.08	20240208	16630	-43.90	20230214	8560	9.00	20231114	4.38	N	376980	500	47 억	219556	N	N	53	N	N
100	20240213	111041	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9300	140	2	1.53	244211900	26227	17.70	9160	9370	9160	11900	6420	9160	9311.47	2.32	18489	9853	9506	9323	8976	8793	9415	8885	47	2740	500	6410	10	1	9456696	879	9.28	2.04	12	0.28	1002.00	4552.00	17450	20230210	-46.70	8560	20231114	8.64	11580	-19.69	20240111	9140	1.75	20240208	16630	-44.08	20230214	8560	8.64	20231114	4.38	N	376980	500	47 억	219556	N	N	53	N	N
101	20240213	100905	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9360	200	2	2.18	226903240	24368	16.44	9160	9370	9160	11900	6420	9160	9311.52	2.32	18107	9853	9506	9323	8976	8793	9415	8885	47	2740	500	6410	10	1	9456696	885	9.34	2.06	12	0.26	1002.00	4552.00	17450	20230210	-46.36	8560	20231114	9.35	11580	-19.17	20240111	9140	2.41	20240208	16630	-43.72	20230214	8560	9.35	20231114	4.38	N	376980	500	47 억	219556	N	N	53	N	N

43 KiB Raw Blame History

43 KiB

Raw Blame History