KissMeData/450520/price/prices-20240201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

45 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	161237	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17220	-880	5	-4.86	1865640420	106300	188.75	17920	18070	17210	23500	12670	18100	17553.69	1.08	11444	18933	18516	18243	17826	17553	18725	18035	25	5400	500	12670	10	1	4901526	844	12.32	4.50	12	2.17	1398.00	3829.00	69900	20230925	-75.36	15480	20231113	11.24	32850	-47.58	20240118	16850	2.20	20240105	69900	-75.36	20230925	15480	11.24	20231113	3.36	N	450520	500	24 억	53041	N	N	129	N	N
3	20240229	151244	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17450	-650	5	-3.59	1760357470	100205	177.92	17920	18070	17270	23500	12670	18100	17567.56	1.08	10624	18933	18516	18243	17826	17553	18725	18035	25	5400	500	12670	10	1	4901526	855	12.48	4.56	12	2.04	1398.00	3829.00	69900	20230925	-75.04	15480	20231113	12.73	32850	-46.88	20240118	16850	3.56	20240105	69900	-75.04	20230925	15480	12.73	20231113	3.36	N	450520	500	24 억	53041	N	N	1	N	N
4	20240229	141243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17380	-720	5	-3.98	1627325390	92587	164.40	17920	18070	17270	23500	12670	18100	17576.18	1.08	10681	18933	18516	18243	17826	17553	18725	18035	25	5400	500	12670	10	1	4901526	852	12.43	4.54	12	1.89	1398.00	3829.00	69900	20230925	-75.14	15480	20231113	12.27	32850	-47.09	20240118	16850	3.15	20240105	69900	-75.14	20230925	15480	12.27	20231113	3.36	N	450520	500	24 억	53041	N	N	1	N	N
5	20240229	131242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17460	-640	5	-3.54	1418134030	80541	143.01	17920	18070	17450	23500	12670	18100	17607.60	1.08	8786	18933	18516	18243	17826	17553	18725	18035	25	5400	500	12670	10	1	4901526	856	12.49	4.56	12	1.64	1398.00	3829.00	69900	20230925	-75.02	15480	20231113	12.79	32850	-46.85	20240118	16850	3.62	20240105	69900	-75.02	20230925	15480	12.79	20231113	3.36	N	450520	500	24 억	53041	N	N	1	N	N
6	20240229	121241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17530	-570	5	-3.15	1176051950	66716	118.46	17920	18070	17520	23500	12670	18100	17627.73	1.08	11182	18933	18516	18243	17826	17553	18725	18035	25	5400	500	12670	10	1	4901526	859	12.54	4.58	12	1.36	1398.00	3829.00	69900	20230925	-74.92	15480	20231113	13.24	32850	-46.64	20240118	16850	4.04	20240105	69900	-74.92	20230925	15480	13.24	20231113	3.36	N	450520	500	24 억	53041	N	N	1	N	N
7	20240229	111245	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17590	-510	5	-2.82	913668190	51762	91.91	17920	18070	17530	23500	12670	18100	17651.33	1.08	7846	18933	18516	18243	17826	17553	18725	18035	25	5400	500	12670	10	1	4901526	862	12.58	4.59	12	1.06	1398.00	3829.00	69900	20230925	-74.84	15480	20231113	13.63	32850	-46.45	20240118	16850	4.39	20240105	69900	-74.84	20230925	15480	13.63	20231113	3.36	N	450520	500	24 억	53041	N	N	1	N	N
8	20240229	101246	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17600	-500	5	-2.76	694883300	39319	69.81	17920	18070	17530	23500	12670	18100	17672.96	1.08	4181	18933	18516	18243	17826	17553	18725	18035	25	5400	500	12670	10	1	4901526	863	12.59	4.60	12	0.80	1398.00	3829.00	69900	20230925	-74.82	15480	20231113	13.70	32850	-46.42	20240118	16850	4.45	20240105	69900	-74.82	20230925	15480	13.70	20231113	3.36	N	450520	500	24 억	53041	N	N	1	N	N
9	20240229	091244	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17590	-510	5	-2.82	329809220	18592	33.01	17920	18070	17530	23500	12670	18100	17739.31	1.08	-2984	18933	18516	18243	17826	17553	18725	18035	25	5400	500	12670	10	1	4901526	862	12.58	4.59	12	0.38	1398.00	3829.00	69900	20230925	-74.84	15480	20231113	13.63	32850	-46.45	20240118	16850	4.39	20240105	69900	-74.84	20230925	15480	13.63	20231113	3.36	N	450520	500	24 억	53041	N	N	1	N	N
10	20240228	161130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18100	40	2	0.22	1008671190	55331	76.80	18060	18660	17970	23450	12650	18060	18230.11	1.09	-523	19046	18552	18276	17782	17506	18415	17645	25	5390	500	12640	10	1	4901526	887	12.95	4.73	12	1.13	1398.00	3829.00	69900	20230925	-74.11	15480	20231113	16.93	32850	-44.90	20240118	16850	7.42	20240105	69900	-74.11	20230925	15480	16.93	20231113	3.36	N	450520	500	24 억	53564	N	N	1	N	N
11	20240228	151128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18100	40	2	0.22	959153410	52595	73.00	18060	18660	17970	23450	12650	18060	18236.79	1.09	-1154	19046	18552	18276	17782	17506	18415	17645	25	5390	500	12640	10	1	4901526	887	12.95	4.73	12	1.07	1398.00	3829.00	69900	20230925	-74.11	15480	20231113	16.93	32850	-44.90	20240118	16850	7.42	20240105	69900	-74.11	20230925	15480	16.93	20231113	3.36	N	450520	500	24 억	53564	N	N	0	N	N
12	20240228	141241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18290	230	2	1.27	796767860	43629	60.56	18060	18660	17970	23450	12650	18060	18262.62	1.09	-2878	19046	18552	18276	17782	17506	18415	17645	25	5390	500	12640	10	1	4901526	896	13.08	4.78	12	0.89	1398.00	3829.00	69900	20230925	-73.83	15480	20231113	18.15	32850	-44.32	20240118	16850	8.55	20240105	69900	-73.83	20230925	15480	18.15	20231113	3.36	N	450520	500	24 억	53564	N	N	0	N	N
13	20240228	131225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18260	200	2	1.11	733984640	40193	55.79	18060	18660	17970	23450	12650	18060	18261.81	1.09	-1745	19046	18552	18276	17782	17506	18415	17645	25	5390	500	12640	10	1	4901526	895	13.06	4.77	12	0.82	1398.00	3829.00	69900	20230925	-73.88	15480	20231113	17.96	32850	-44.41	20240118	16850	8.37	20240105	69900	-73.88	20230925	15480	17.96	20231113	3.36	N	450520	500	24 억	53564	N	N	0	N	N
14	20240228	121246	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18060	0	3	0.00	511526060	27881	38.70	18060	18660	18050	23450	12650	18060	18347.38	1.09	-1332	19046	18552	18276	17782	17506	18415	17645	25	5390	500	12640	10	1	4901526	885	12.92	4.72	12	0.57	1398.00	3829.00	69900	20230925	-74.16	15480	20231113	16.67	32850	-45.02	20240118	16850	7.18	20240105	69900	-74.16	20230925	15480	16.67	20231113	3.36	N	450520	500	24 억	53564	N	N	0	N	N
15	20240228	111201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18240	180	2	1.00	409677120	22252	30.88	18060	18660	18060	23450	12650	18060	18411.75	1.09	1338	19046	18552	18276	17782	17506	18415	17645	25	5390	500	12640	10	1	4901526	894	13.05	4.76	12	0.45	1398.00	3829.00	69900	20230925	-73.91	15480	20231113	17.83	32850	-44.47	20240118	16850	8.25	20240105	69900	-73.91	20230925	15480	17.83	20231113	3.36	N	450520	500	24 억	53564	N	N	0	N	N
16	20240228	101243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18380	320	2	1.77	262282660	14210	19.72	18060	18660	18060	23450	12650	18060	18459.30	1.09	1507	19046	18552	18276	17782	17506	18415	17645	25	5390	500	12640	10	1	4901526	901	13.15	4.80	12	0.29	1398.00	3829.00	69900	20230925	-73.71	15480	20231113	18.73	32850	-44.05	20240118	16850	9.08	20240105	69900	-73.71	20230925	15480	18.73	20231113	3.36	N	450520	500	24 억	53564	N	N	0	N	N
17	20240228	091247	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18150	90	2	0.50	21875630	1206	1.67	18060	18370	18060	23450	12650	18060	18143.13	1.09	360	19046	18552	18276	17782	17506	18415	17645	25	5390	500	12640	10	1	4901526	890	12.98	4.74	12	0.02	1398.00	3829.00	69900	20230925	-74.03	15480	20231113	17.25	32850	-44.75	20240118	16850	7.72	20240105	69900	-74.03	20230925	15480	17.25	20231113	3.36	N	450520	500	24 억	53564	N	N	0	N	N
18	20240227	161240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18060	-540	5	-2.90	1305937910	71595	172.36	18600	18770	18000	24150	13020	18600	18241.22	0.92	8216	19100	18850	18630	18380	18160	18740	18270	25	5550	500	13020	10	1	4901526	885	12.92	4.72	12	1.46	1398.00	3829.00	69900	20230925	-74.16	15480	20231113	16.67	32850	-45.02	20240118	16850	7.18	20240105	69900	-74.16	20230925	15480	16.67	20231113	3.49	N	450520	500	24 억	45028	N	N	0	N	N
19	20240227	151242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18100	-500	5	-2.69	1233709980	67605	162.75	18600	18770	18000	24150	13020	18600	18248.80	0.92	7947	19100	18850	18630	18380	18160	18740	18270	25	5550	500	13020	10	1	4901526	887	12.95	4.73	12	1.38	1398.00	3829.00	69900	20230925	-74.11	15480	20231113	16.93	32850	-44.90	20240118	16850	7.42	20240105	69900	-74.11	20230925	15480	16.93	20231113	3.49	N	450520	500	24 억	45028	N	N	0	N	N
20	20240227	141239	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18170	-430	5	-2.31	988605610	54029	130.07	18600	18770	18100	24150	13020	18600	18297.68	0.92	2708	19100	18850	18630	18380	18160	18740	18270	25	5550	500	13020	10	1	4901526	891	13.00	4.75	12	1.10	1398.00	3829.00	69900	20230925	-74.01	15480	20231113	17.38	32850	-44.69	20240118	16850	7.83	20240105	69900	-74.01	20230925	15480	17.38	20231113	3.49	N	450520	500	24 억	45028	N	N	0	N	N
21	20240227	131200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18220	-380	5	-2.04	832103380	45401	109.30	18600	18770	18120	24150	13020	18600	18327.86	0.92	-980	19100	18850	18630	18380	18160	18740	18270	25	5550	500	13020	10	1	4901526	893	13.03	4.76	12	0.93	1398.00	3829.00	69900	20230925	-73.93	15480	20231113	17.70	32850	-44.54	20240118	16850	8.13	20240105	69900	-73.93	20230925	15480	17.70	20231113	3.49	N	450520	500	24 억	45028	N	N	0	N	N
22	20240227	121240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18220	-380	5	-2.04	718875860	39174	94.31	18600	18770	18120	24150	13020	18600	18350.84	0.92	-1613	19100	18850	18630	18380	18160	18740	18270	25	5550	500	13020	10	1	4901526	893	13.03	4.76	12	0.80	1398.00	3829.00	69900	20230925	-73.93	15480	20231113	17.70	32850	-44.54	20240118	16850	8.13	20240105	69900	-73.93	20230925	15480	17.70	20231113	3.49	N	450520	500	24 억	45028	N	N	0	N	N
23	20240227	111243	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18260	-340	5	-1.83	627795180	34187	82.30	18600	18770	18120	24150	13020	18600	18363.56	0.92	-2792	19100	18850	18630	18380	18160	18740	18270	25	5550	500	13020	10	1	4901526	895	13.06	4.77	12	0.70	1398.00	3829.00	69900	20230925	-73.88	15480	20231113	17.96	32850	-44.41	20240118	16850	8.37	20240105	69900	-73.88	20230925	15480	17.96	20231113	3.49	N	450520	500	24 억	45028	N	N	0	N	N
24	20240227	101235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18300	-300	5	-1.61	480116570	26103	62.84	18600	18770	18120	24150	13020	18600	18393.16	0.92	-5079	19100	18850	18630	18380	18160	18740	18270	25	5550	500	13020	10	1	4901526	897	13.09	4.78	12	0.53	1398.00	3829.00	69900	20230925	-73.82	15480	20231113	18.22	32850	-44.29	20240118	16850	8.61	20240105	69900	-73.82	20230925	15480	18.22	20231113	3.49	N	450520	500	24 억	45028	N	N	0	N	N
25	20240227	091240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18690	90	2	0.48	67454860	3611	8.69	18600	18770	18600	24150	13020	18600	18680.38	0.92	500	19100	18850	18630	18380	18160	18740	18270	25	5550	500	13020	10	1	4901526	916	13.37	4.88	12	0.07	1398.00	3829.00	69900	20230925	-73.26	15480	20231113	20.74	32850	-43.11	20240118	16850	10.92	20240105	69900	-73.26	20230925	15480	20.74	20231113	3.49	N	450520	500	24 억	45028	N	N	0	N	N
26	20240226	161235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18600	-60	5	-0.32	765666030	41143	70.64	18660	18880	18410	24250	13070	18660	18609.88	0.84	3101	19346	19002	18776	18432	18206	18890	18320	25	5590	500	13060	10	1	4901526	912	13.30	4.86	12	0.84	1398.00	3829.00	69900	20230925	-73.39	15480	20231113	20.16	32850	-43.38	20240118	16850	10.39	20240105	69900	-73.39	20230925	15480	20.16	20231113	3.53	N	450520	500	24 억	41378	N	N	0	N	N
27	20240226	151226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18740	80	2	0.43	740344980	39783	68.31	18660	18880	18410	24250	13070	18660	18609.58	0.84	3060	19346	19002	18776	18432	18206	18890	18320	25	5590	500	13060	10	1	4901526	919	13.40	4.89	12	0.81	1398.00	3829.00	69900	20230925	-73.19	15480	20231113	21.06	32850	-42.95	20240118	16850	11.22	20240105	69900	-73.19	20230925	15480	21.06	20231113	3.53	N	450520	500	24 억	41378	N	N	0	N	N
28	20240226	141232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18600	-60	5	-0.32	608247450	32684	56.12	18660	18880	18410	24250	13070	18660	18609.95	0.84	4592	19346	19002	18776	18432	18206	18890	18320	25	5590	500	13060	10	1	4901526	912	13.30	4.86	12	0.67	1398.00	3829.00	69900	20230925	-73.39	15480	20231113	20.16	32850	-43.38	20240118	16850	10.39	20240105	69900	-73.39	20230925	15480	20.16	20231113	3.53	N	450520	500	24 억	41378	N	N	0	N	N
29	20240226	131224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18680	20	2	0.11	544557150	29266	50.25	18660	18880	18410	24250	13070	18660	18607.16	0.84	5346	19346	19002	18776	18432	18206	18890	18320	25	5590	500	13060	10	1	4901526	916	13.36	4.88	12	0.60	1398.00	3829.00	69900	20230925	-73.28	15480	20231113	20.67	32850	-43.14	20240118	16850	10.86	20240105	69900	-73.28	20230925	15480	20.67	20231113	3.53	N	450520	500	24 억	41378	N	N	0	N	N
30	20240226	121225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18750	90	2	0.48	449487000	24198	41.55	18660	18840	18410	24250	13070	18660	18575.38	0.84	5634	19346	19002	18776	18432	18206	18890	18320	25	5590	500	13060	10	1	4901526	919	13.41	4.90	12	0.49	1398.00	3829.00	69900	20230925	-73.18	15480	20231113	21.12	32850	-42.92	20240118	16850	11.28	20240105	69900	-73.18	20230925	15480	21.12	20231113	3.53	N	450520	500	24 억	41378	N	N	0	N	N
31	20240226	111222	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18600	-60	5	-0.32	337871370	18224	31.29	18660	18770	18410	24250	13070	18660	18539.91	0.84	5378	19346	19002	18776	18432	18206	18890	18320	25	5590	500	13060	10	1	4901526	912	13.30	4.86	12	0.37	1398.00	3829.00	69900	20230925	-73.39	15480	20231113	20.16	32850	-43.38	20240118	16850	10.39	20240105	69900	-73.39	20230925	15480	20.16	20231113	3.53	N	450520	500	24 억	41378	N	N	0	N	N
32	20240226	101218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18450	-210	5	-1.13	274611480	14817	25.44	18660	18770	18410	24250	13070	18660	18533.54	0.84	3592	19346	19002	18776	18432	18206	18890	18320	25	5590	500	13060	10	1	4901526	904	13.20	4.82	12	0.30	1398.00	3829.00	69900	20230925	-73.61	15480	20231113	19.19	32850	-43.84	20240118	16850	9.50	20240105	69900	-73.61	20230925	15480	19.19	20231113	3.53	N	450520	500	24 억	41378	N	N	0	N	N
33	20240226	091216	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18600	-60	5	-0.32	59422770	3199	5.49	18660	18770	18450	24250	13070	18660	18575.42	0.84	571	19346	19002	18776	18432	18206	18890	18320	25	5590	500	13060	10	1	4901526	912	13.30	4.86	12	0.07	1398.00	3829.00	69900	20230925	-73.39	15480	20231113	20.16	32850	-43.38	20240118	16850	10.39	20240105	69900	-73.39	20230925	15480	20.16	20231113	3.53	N	450520	500	24 억	41378	N	N	0	N	N
34	20240223	161218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18660	-390	5	-2.05	1074169380	57521	98.81	19100	19120	18550	24750	13340	19050	18674.39	1.04	-10394	19350	19200	18940	18790	18530	19275	18865	25	5700	500	13330	10	1	4901526	915	13.35	4.87	12	1.17	1398.00	3829.00	69900	20230925	-73.30	15480	20231113	20.54	32850	-43.20	20240118	16850	10.74	20240105	69900	-73.30	20230925	15480	20.54	20231113	3.60	N	450520	500	24 억	50922	N	N	0	N	N
35	20240223	151210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18660	-390	5	-2.05	1027457790	55020	94.51	19100	19120	18550	24750	13340	19050	18674.26	1.04	-10042	19350	19200	18940	18790	18530	19275	18865	25	5700	500	13330	10	1	4901526	915	13.35	4.87	12	1.12	1398.00	3829.00	69900	20230925	-73.30	15480	20231113	20.54	32850	-43.20	20240118	16850	10.74	20240105	69900	-73.30	20230925	15480	20.54	20231113	3.60	N	450520	500	24 억	50922	N	N	0	N	N
36	20240223	141210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18630	-420	5	-2.20	865980210	46349	79.62	19100	19120	18550	24750	13340	19050	18683.90	1.04	-8550	19350	19200	18940	18790	18530	19275	18865	25	5700	500	13330	10	1	4901526	913	13.33	4.87	12	0.95	1398.00	3829.00	69900	20230925	-73.35	15480	20231113	20.35	32850	-43.29	20240118	16850	10.56	20240105	69900	-73.35	20230925	15480	20.35	20231113	3.60	N	450520	500	24 억	50922	N	N	0	N	N
37	20240223	131210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18710	-340	5	-1.78	680841120	36409	62.54	19100	19120	18550	24750	13340	19050	18699.80	1.04	-5636	19350	19200	18940	18790	18530	19275	18865	25	5700	500	13330	10	1	4901526	917	13.38	4.89	12	0.74	1398.00	3829.00	69900	20230925	-73.23	15480	20231113	20.87	32850	-43.04	20240118	16850	11.04	20240105	69900	-73.23	20230925	15480	20.87	20231113	3.60	N	450520	500	24 억	50922	N	N	0	N	N
38	20240223	121214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18720	-330	5	-1.73	608234930	32520	55.86	19100	19120	18550	24750	13340	19050	18703.41	1.04	-3698	19350	19200	18940	18790	18530	19275	18865	25	5700	500	13330	10	1	4901526	918	13.39	4.89	12	0.66	1398.00	3829.00	69900	20230925	-73.22	15480	20231113	20.93	32850	-43.01	20240118	16850	11.10	20240105	69900	-73.22	20230925	15480	20.93	20231113	3.60	N	450520	500	24 억	50922	N	N	0	N	N
39	20240223	111157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18720	-330	5	-1.73	565121530	30214	51.90	19100	19120	18550	24750	13340	19050	18703.96	1.04	-3508	19350	19200	18940	18790	18530	19275	18865	25	5700	500	13330	10	1	4901526	918	13.39	4.89	12	0.62	1398.00	3829.00	69900	20230925	-73.22	15480	20231113	20.93	32850	-43.01	20240118	16850	11.10	20240105	69900	-73.22	20230925	15480	20.93	20231113	3.60	N	450520	500	24 억	50922	N	N	0	N	N
40	20240223	101206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18790	-260	5	-1.36	476841720	25492	43.79	19100	19120	18550	24750	13340	19050	18705.54	1.04	-4496	19350	19200	18940	18790	18530	19275	18865	25	5700	500	13330	10	1	4901526	921	13.44	4.91	12	0.52	1398.00	3829.00	69900	20230925	-73.12	15480	20231113	21.38	32850	-42.80	20240118	16850	11.51	20240105	69900	-73.12	20230925	15480	21.38	20231113	3.60	N	450520	500	24 억	50922	N	N	0	N	N
41	20240223	091208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18720	-330	5	-1.73	134632660	7162	12.30	19100	19120	18710	24750	13340	19050	18798.19	1.04	-3021	19350	19200	18940	18790	18530	19275	18865	25	5700	500	13330	10	1	4901526	918	13.39	4.89	12	0.15	1398.00	3829.00	69900	20230925	-73.22	15480	20231113	20.93	32850	-43.01	20240118	16850	11.10	20240105	69900	-73.22	20230925	15480	20.93	20231113	3.60	N	450520	500	24 억	50922	N	N	0	N	N
42	20240222	161154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19050	210	2	1.11	1090155260	57774	66.85	18840	19090	18680	24450	13190	18840	18869.07	0.98	2530	19606	19222	19026	18642	18446	19125	18545	25	5610	500	13180	10	1	4901526	934	13.63	4.98	12	1.18	1398.00	3829.00	69900	20230925	-72.75	15480	20231113	23.06	32850	-42.01	20240118	16850	13.06	20240105	69900	-72.75	20230925	15480	23.06	20231113	3.61	N	450520	500	24 억	48267	N	N	0	N	N
43	20240222	151203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19040	200	2	1.06	1011140830	53624	62.05	18840	19090	18680	24450	13190	18840	18856.13	0.98	3881	19606	19222	19026	18642	18446	19125	18545	25	5610	500	13180	10	1	4901526	933	13.62	4.97	12	1.09	1398.00	3829.00	69900	20230925	-72.76	15480	20231113	23.00	32850	-42.04	20240118	16850	13.00	20240105	69900	-72.76	20230925	15480	23.00	20231113	3.61	N	450520	500	24 억	48267	N	N	0	N	N
44	20240222	141201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18880	40	2	0.21	886098050	47029	54.42	18840	19050	18680	24450	13190	18840	18841.52	0.98	1117	19606	19222	19026	18642	18446	19125	18545	25	5610	500	13180	10	1	4901526	925	13.51	4.93	12	0.96	1398.00	3829.00	69900	20230925	-72.99	15480	20231113	21.96	32850	-42.53	20240118	16850	12.05	20240105	69900	-72.99	20230925	15480	21.96	20231113	3.61	N	450520	500	24 억	48267	N	N	0	N	N
45	20240222	131145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18910	70	2	0.37	737113560	39125	45.27	18840	19050	18680	24450	13190	18840	18839.96	0.98	898	19606	19222	19026	18642	18446	19125	18545	25	5610	500	13180	10	1	4901526	927	13.53	4.94	12	0.80	1398.00	3829.00	69900	20230925	-72.95	15480	20231113	22.16	32850	-42.44	20240118	16850	12.23	20240105	69900	-72.95	20230925	15480	22.16	20231113	3.61	N	450520	500	24 억	48267	N	N	0	N	N
46	20240222	121156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18840	0	3	0.00	651355270	34583	40.01	18840	19050	18680	24450	13190	18840	18834.55	0.98	1039	19606	19222	19026	18642	18446	19125	18545	25	5610	500	13180	10	1	4901526	923	13.48	4.92	12	0.71	1398.00	3829.00	69900	20230925	-73.05	15480	20231113	21.71	32850	-42.65	20240118	16850	11.81	20240105	69900	-73.05	20230925	15480	21.71	20231113	3.61	N	450520	500	24 억	48267	N	N	0	N	N
47	20240222	111155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18960	120	2	0.64	573700070	30454	35.24	18840	19050	18680	24450	13190	18840	18838.25	0.98	1738	19606	19222	19026	18642	18446	19125	18545	25	5610	500	13180	10	1	4901526	929	13.56	4.95	12	0.62	1398.00	3829.00	69900	20230925	-72.88	15480	20231113	22.48	32850	-42.28	20240118	16850	12.52	20240105	69900	-72.88	20230925	15480	22.48	20231113	3.61	N	450520	500	24 억	48267	N	N	0	N	N
48	20240222	101145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18870	30	2	0.16	424630640	22564	26.11	18840	19050	18680	24450	13190	18840	18818.94	0.98	-932	19606	19222	19026	18642	18446	19125	18545	25	5610	500	13180	10	1	4901526	925	13.50	4.93	12	0.46	1398.00	3829.00	69900	20230925	-73.00	15480	20231113	21.90	32850	-42.56	20240118	16850	11.99	20240105	69900	-73.00	20230925	15480	21.90	20231113	3.61	N	450520	500	24 억	48267	N	N	0	N	N
49	20240222	091205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18930	90	2	0.48	61407420	3255	3.77	18840	18990	18770	24450	13190	18840	18865.60	0.98	623	19606	19222	19026	18642	18446	19125	18545	25	5610	500	13180	10	1	4901526	928	13.54	4.94	12	0.07	1398.00	3829.00	69900	20230925	-72.92	15480	20231113	22.29	32850	-42.37	20240118	16850	12.34	20240105	69900	-72.92	20230925	15480	22.29	20231113	3.61	N	450520	500	24 억	48267	N	N	0	N	N
50	20240221	161150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18840	-530	5	-2.74	1627252440	85351	126.30	19410	19410	18830	25150	13560	19370	19065.72	1.15	-7152	20103	19736	19473	19106	18843	19605	18975	25	5780	500	13550	10	1	4901526	923	13.48	4.92	12	1.74	1398.00	3829.00	69900	20230925	-73.05	15480	20231113	21.71	32850	-42.65	20240118	16850	11.81	20240105	69900	-73.05	20230925	15480	21.71	20231113	3.55	N	450520	500	24 억	56296	N	N	0	N	N
51	20240221	151141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18840	-530	5	-2.74	1588088520	83274	123.23	19410	19410	18830	25150	13560	19370	19070.64	1.15	-7528	20103	19736	19473	19106	18843	19605	18975	25	5780	500	13550	10	1	4901526	923	13.48	4.92	12	1.70	1398.00	3829.00	69900	20230925	-73.05	15480	20231113	21.71	32850	-42.65	20240118	16850	11.81	20240105	69900	-73.05	20230925	15480	21.71	20231113	3.55	N	450520	500	24 억	56296	N	N	0	N	N
52	20240221	141139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18960	-410	5	-2.12	1369390370	71681	106.07	19410	19410	18840	25150	13560	19370	19103.95	1.15	-7137	20103	19736	19473	19106	18843	19605	18975	25	5780	500	13550	10	1	4901526	929	13.56	4.95	12	1.46	1398.00	3829.00	69900	20230925	-72.88	15480	20231113	22.48	32850	-42.28	20240118	16850	12.52	20240105	69900	-72.88	20230925	15480	22.48	20231113	3.55	N	450520	500	24 억	56296	N	N	0	N	N
53	20240221	131140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18880	-490	5	-2.53	1267992820	66334	98.16	19410	19410	18840	25150	13560	19370	19115.28	1.15	-7641	20103	19736	19473	19106	18843	19605	18975	25	5780	500	13550	10	1	4901526	925	13.51	4.93	12	1.35	1398.00	3829.00	69900	20230925	-72.99	15480	20231113	21.96	32850	-42.53	20240118	16850	12.05	20240105	69900	-72.99	20230925	15480	21.96	20231113	3.55	N	450520	500	24 억	56296	N	N	0	N	N
54	20240221	121143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18950	-420	5	-2.17	1087260100	56777	84.02	19410	19410	18870	25150	13560	19370	19149.66	1.15	-6229	20103	19736	19473	19106	18843	19605	18975	25	5780	500	13550	10	1	4901526	929	13.56	4.95	12	1.16	1398.00	3829.00	69900	20230925	-72.89	15480	20231113	22.42	32850	-42.31	20240118	16850	12.46	20240105	69900	-72.89	20230925	15480	22.42	20231113	3.55	N	450520	500	24 억	56296	N	N	0	N	N
55	20240221	111149	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19150	-220	5	-1.14	787676990	41026	60.71	19410	19410	19000	25150	13560	19370	19199.46	1.15	2974	20103	19736	19473	19106	18843	19605	18975	25	5780	500	13550	10	1	4901526	939	13.70	5.00	12	0.84	1398.00	3829.00	69900	20230925	-72.60	15480	20231113	23.71	32850	-41.70	20240118	16850	13.65	20240105	69900	-72.60	20230925	15480	23.71	20231113	3.55	N	450520	500	24 억	56296	N	N	0	N	N
56	20240221	101137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19240	-130	5	-0.67	613427960	31960	47.29	19410	19410	19000	25150	13560	19370	19193.62	1.15	4851	20103	19736	19473	19106	18843	19605	18975	25	5780	500	13550	10	1	4901526	943	13.76	5.02	12	0.65	1398.00	3829.00	69900	20230925	-72.47	15480	20231113	24.29	32850	-41.43	20240118	16850	14.18	20240105	69900	-72.47	20230925	15480	24.29	20231113	3.55	N	450520	500	24 억	56296	N	N	0	N	N
57	20240221	091142	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19340	-30	5	-0.15	137806080	7159	10.59	19410	19410	19020	25150	13560	19370	19249.35	1.15	3019	20103	19736	19473	19106	18843	19605	18975	25	5780	500	13550	10	1	4901526	948	13.83	5.05	12	0.15	1398.00	3829.00	69900	20230925	-72.33	15480	20231113	24.94	32850	-41.13	20240118	16850	14.78	20240105	69900	-72.33	20230925	15480	24.94	20231113	3.55	N	450520	500	24 억	56296	N	N	0	N	N
58	20240220	161134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19370	-160	5	-0.82	1302891130	66874	80.10	19530	19840	19210	25350	13680	19530	19483.31	1.18	-1484	20096	19812	19566	19282	19036	19690	19160	25	5820	500	13670	10	1	4901526	949	13.86	5.06	12	1.36	1398.00	3829.00	69900	20230925	-72.29	15480	20231113	25.13	32850	-41.04	20240118	16850	14.96	20240105	69900	-72.29	20230925	15480	25.13	20231113	3.65	N	450520	500	24 억	57673	N	N	0	N	N
59	20240220	151132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19410	-120	5	-0.61	1262095640	64771	77.58	19530	19840	19210	25350	13680	19530	19485.50	1.18	-2959	20096	19812	19566	19282	19036	19690	19160	25	5820	500	13670	10	1	4901526	951	13.88	5.07	12	1.32	1398.00	3829.00	69900	20230925	-72.23	15480	20231113	25.39	32850	-40.91	20240118	16850	15.19	20240105	69900	-72.23	20230925	15480	25.39	20231113	3.65	N	450520	500	24 억	57673	N	N	0	N	N
60	20240220	141126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19340	-190	5	-0.97	1078695780	55314	66.25	19530	19840	19210	25350	13680	19530	19501.32	1.18	-701	20096	19812	19566	19282	19036	19690	19160	25	5820	500	13670	10	1	4901526	948	13.83	5.05	12	1.13	1398.00	3829.00	69900	20230925	-72.33	15480	20231113	24.94	32850	-41.13	20240118	16850	14.78	20240105	69900	-72.33	20230925	15480	24.94	20231113	3.65	N	450520	500	24 억	57673	N	N	0	N	N
61	20240220	131133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19350	-180	5	-0.92	993114830	50910	60.98	19530	19840	19210	25350	13680	19530	19507.26	1.18	554	20096	19812	19566	19282	19036	19690	19160	25	5820	500	13670	10	1	4901526	948	13.84	5.05	12	1.04	1398.00	3829.00	69900	20230925	-72.32	15480	20231113	25.00	32850	-41.10	20240118	16850	14.84	20240105	69900	-72.32	20230925	15480	25.00	20231113	3.65	N	450520	500	24 억	57673	N	N	0	N	N
62	20240220	121122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19350	-180	5	-0.92	807114590	41266	49.43	19530	19840	19350	25350	13680	19530	19558.83	1.18	633	20096	19812	19566	19282	19036	19690	19160	25	5820	500	13670	10	1	4901526	948	13.84	5.05	12	0.84	1398.00	3829.00	69900	20230925	-72.32	15480	20231113	25.00	32850	-41.10	20240118	16850	14.84	20240105	69900	-72.32	20230925	15480	25.00	20231113	3.65	N	450520	500	24 억	57673	N	N	0	N	N
63	20240220	111127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19520	-10	5	-0.05	596739270	30422	36.44	19530	19840	19380	25350	13680	19530	19615.39	1.18	3643	20096	19812	19566	19282	19036	19690	19160	25	5820	500	13670	10	1	4901526	957	13.96	5.10	12	0.62	1398.00	3829.00	69900	20230925	-72.07	15480	20231113	26.10	32850	-40.58	20240118	16850	15.85	20240105	69900	-72.07	20230925	15480	26.10	20231113	3.65	N	450520	500	24 억	57673	N	N	0	N	N
64	20240220	101120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19570	40	2	0.20	336736770	17175	20.57	19530	19840	19380	25350	13680	19530	19606.22	1.18	2178	20096	19812	19566	19282	19036	19690	19160	25	5820	500	13670	10	1	4901526	959	14.00	5.11	12	0.35	1398.00	3829.00	69900	20230925	-72.00	15480	20231113	26.42	32850	-40.43	20240118	16850	16.14	20240105	69900	-72.00	20230925	15480	26.42	20231113	3.65	N	450520	500	24 억	57673	N	N	0	N	N
65	20240220	091141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19620	90	2	0.46	79324810	4036	4.83	19530	19840	19380	25350	13680	19530	19654.34	1.18	-1061	20096	19812	19566	19282	19036	19690	19160	25	5820	500	13670	10	1	4901526	962	14.03	5.12	12	0.08	1398.00	3829.00	69900	20230925	-71.93	15480	20231113	26.74	32850	-40.27	20240118	16850	16.44	20240105	69900	-71.93	20230925	15480	26.74	20231113	3.65	N	450520	500	24 억	57673	N	N	0	N	N
66	20240219	161135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19530	-430	5	-2.15	1612554610	82586	69.25	19650	19850	19320	25900	13980	19960	19525.74	1.19	-296	21120	20540	20170	19590	19220	20355	19405	25	5940	500	13970	10	1	4901526	957	13.97	5.10	12	1.68	1398.00	3829.00	69900	20230925	-72.06	15480	20231113	26.16	32850	-40.55	20240118	16850	15.91	20240105	69900	-72.06	20230925	15480	26.16	20231113	3.61	N	450520	500	24 억	58155	N	N	0	N	N
67	20240219	151137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19450	-510	5	-2.56	1517707540	77709	65.16	19650	19850	19320	25900	13980	19960	19530.64	1.19	-1255	21120	20540	20170	19590	19220	20355	19405	25	5940	500	13970	10	1	4901526	953	13.91	5.08	12	1.59	1398.00	3829.00	69900	20230925	-72.17	15480	20231113	25.65	32850	-40.79	20240118	16850	15.43	20240105	69900	-72.17	20230925	15480	25.65	20231113	3.61	N	450520	500	24 억	58155	N	N	0	N	N
68	20240219	141138	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19480	-480	5	-2.40	1391593730	71234	59.73	19650	19850	19320	25900	13980	19960	19535.52	1.19	-1481	21120	20540	20170	19590	19220	20355	19405	25	5940	500	13970	10	1	4901526	955	13.93	5.09	12	1.45	1398.00	3829.00	69900	20230925	-72.13	15480	20231113	25.84	32850	-40.70	20240118	16850	15.61	20240105	69900	-72.13	20230925	15480	25.84	20231113	3.61	N	450520	500	24 억	58155	N	N	0	N	N
69	20240219	131136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19360	-600	5	-3.01	1275449500	65237	54.70	19650	19850	19360	25900	13980	19960	19551.00	1.19	-1526	21120	20540	20170	19590	19220	20355	19405	25	5940	500	13970	10	1	4901526	949	13.85	5.06	12	1.33	1398.00	3829.00	69900	20230925	-72.30	15480	20231113	25.06	32850	-41.07	20240118	16850	14.90	20240105	69900	-72.30	20230925	15480	25.06	20231113	3.61	N	450520	500	24 억	58155	N	N	0	N	N
70	20240219	121134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19470	-490	5	-2.45	1002208950	51177	42.91	19650	19850	19360	25900	13980	19960	19583.18	1.19	2580	21120	20540	20170	19590	19220	20355	19405	25	5940	500	13970	10	1	4901526	954	13.93	5.08	12	1.04	1398.00	3829.00	69900	20230925	-72.15	15480	20231113	25.78	32850	-40.73	20240118	16850	15.55	20240105	69900	-72.15	20230925	15480	25.78	20231113	3.61	N	450520	500	24 억	58155	N	N	0	N	N
71	20240219	111130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19580	-380	5	-1.90	884929790	45175	37.88	19650	19850	19360	25900	13980	19960	19588.91	1.19	4789	21120	20540	20170	19590	19220	20355	19405	25	5940	500	13970	10	1	4901526	960	14.01	5.11	12	0.92	1398.00	3829.00	69900	20230925	-71.99	15480	20231113	26.49	32850	-40.40	20240118	16850	16.20	20240105	69900	-71.99	20230925	15480	26.49	20231113	3.61	N	450520	500	24 억	58155	N	N	0	N	N
72	20240219	101126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19620	-340	5	-1.70	669026600	34220	28.70	19650	19800	19360	25900	13980	19960	19550.72	1.19	4934	21120	20540	20170	19590	19220	20355	19405	25	5940	500	13970	10	1	4901526	962	14.03	5.12	12	0.70	1398.00	3829.00	69900	20230925	-71.93	15480	20231113	26.74	32850	-40.27	20240118	16850	16.44	20240105	69900	-71.93	20230925	15480	26.74	20231113	3.61	N	450520	500	24 억	58155	N	N	0	N	N
73	20240219	091128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19600	-360	5	-1.80	184043780	9393	7.88	19650	19790	19460	25900	13980	19960	19593.64	1.19	1753	21120	20540	20170	19590	19220	20355	19405	25	5940	500	13970	10	1	4901526	961	14.02	5.12	12	0.19	1398.00	3829.00	69900	20230925	-71.96	15480	20231113	26.61	32850	-40.33	20240118	16850	16.32	20240105	69900	-71.96	20230925	15480	26.61	20231113	3.61	N	450520	500	24 억	58155	N	N	0	N	N
74	20240216	161116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19960	-190	5	-0.94	2151554900	106470	103.85	20500	20750	19800	26150	14150	20150	20208.56	1.27	-13525	21023	20586	20113	19676	19203	20350	19440	25	6000	500	14100	10	1	4901526	978	14.28	5.21	12	2.17	1398.00	3829.00	69900	20230925	-71.44	15480	20231113	28.94	32850	-39.24	20240118	16850	18.46	20240105	69900	-71.44	20230925	15480	28.94	20231113	3.53	N	450520	500	24 억	62312	N	N	0	N	N
75	20240216	151129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20050	-100	5	-0.50	1985813920	98180	95.77	20500	20750	19800	26150	14150	20150	20226.26	1.27	-14842	21023	20586	20113	19676	19203	20350	19440	25	6000	500	14100	50	1	4901526	983	14.34	5.24	12	2.00	1398.00	3829.00	69900	20230925	-71.32	15480	20231113	29.52	32850	-38.96	20240118	16850	18.99	20240105	69900	-71.32	20230925	15480	29.52	20231113	3.53	N	450520	500	24 억	62312	N	N	0	N	N
76	20240216	141131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20000	-150	5	-0.74	1797819720	88843	86.66	20500	20750	19800	26150	14150	20150	20235.92	1.27	-16085	21023	20586	20113	19676	19203	20350	19440	25	6000	500	14100	50	1	4901526	980	14.31	5.22	12	1.81	1398.00	3829.00	69900	20230925	-71.39	15480	20231113	29.20	32850	-39.12	20240118	16850	18.69	20240105	69900	-71.39	20230925	15480	29.20	20231113	3.53	N	450520	500	24 억	62312	N	N	0	N	N
77	20240216	131123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19860	-290	5	-1.44	1717853030	84834	82.75	20500	20750	19800	26150	14150	20150	20249.59	1.27	-16767	21023	20586	20113	19676	19203	20350	19440	25	6000	500	14100	10	1	4901526	973	14.21	5.19	12	1.73	1398.00	3829.00	69900	20230925	-71.59	15480	20231113	28.29	32850	-39.54	20240118	16850	17.86	20240105	69900	-71.59	20230925	15480	28.29	20231113	3.53	N	450520	500	24 억	62312	N	N	0	N	N
78	20240216	121129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20050	-100	5	-0.50	1324514350	65085	63.49	20500	20750	20050	26150	14150	20150	20350.54	1.27	-5078	21023	20586	20113	19676	19203	20350	19440	25	6000	500	14100	50	1	4901526	983	14.34	5.24	12	1.33	1398.00	3829.00	69900	20230925	-71.32	15480	20231113	29.52	32850	-38.96	20240118	16850	18.99	20240105	69900	-71.32	20230925	15480	29.52	20231113	3.53	N	450520	500	24 억	62312	N	N	0	N	N
79	20240216	111135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	0	3	0.00	1106853650	54260	52.93	20500	20750	20050	26150	14150	20150	20399.09	1.27	608	21023	20586	20113	19676	19203	20350	19440	25	6000	500	14100	50	1	4901526	988	14.41	5.26	12	1.11	1398.00	3829.00	69900	20230925	-71.17	15480	20231113	30.17	32850	-38.66	20240118	16850	19.58	20240105	69900	-71.17	20230925	15480	30.17	20231113	3.53	N	450520	500	24 억	62312	N	N	0	N	N
80	20240216	091122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20300	150	2	0.74	154652250	7616	7.43	20500	20550	20050	26150	14150	20150	20306.29	1.27	-1791	21023	20586	20113	19676	19203	20350	19440	25	6000	500	14100	50	1	4901526	995	14.52	5.30	12	0.16	1398.00	3829.00	69900	20230925	-70.96	15480	20231113	31.14	32850	-38.20	20240118	16850	20.47	20240105	69900	-70.96	20230925	15480	31.14	20231113	3.53	N	450520	500	24 억	62312	N	N	0	N	N
81	20240215	161117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	-100	5	-0.49	2043230050	102069	80.11	20400	20550	19640	26300	14200	20250	20018.12	1.64	-17953	21343	20796	19853	19306	18363	21070	19580	25	6050	500	14170	50	1	4901526	988	14.41	5.26	12	2.08	1398.00	3829.00	69900	20230925	-71.17	15480	20231113	30.17	32850	-38.66	20240118	16850	19.58	20240105	69900	-71.17	20230925	15480	30.17	20231113	3.38	N	450520	500	24 억	80318	N	N	0	N	N
82	20240215	151125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20300	50	2	0.25	1918570250	95909	75.28	20400	20550	19640	26300	14200	20250	20004.07	1.64	-15827	21343	20796	19853	19306	18363	21070	19580	25	6050	500	14170	50	1	4901526	995	14.52	5.30	12	1.96	1398.00	3829.00	69900	20230925	-70.96	15480	20231113	31.14	32850	-38.20	20240118	16850	20.47	20240105	69900	-70.96	20230925	15480	31.14	20231113	3.38	N	450520	500	24 억	80318	N	N	0	N	N
83	20240215	141116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20250	0	3	0.00	1502828050	75481	59.24	20400	20400	19640	26300	14200	20250	19910.02	1.64	-13082	21343	20796	19853	19306	18363	21070	19580	25	6050	500	14170	50	1	4901526	993	14.48	5.29	12	1.54	1398.00	3829.00	69900	20230925	-71.03	15480	20231113	30.81	32850	-38.36	20240118	16850	20.18	20240105	69900	-71.03	20230925	15480	30.81	20231113	3.38	N	450520	500	24 억	80318	N	N	0	N	N
84	20240215	131038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19940	-310	5	-1.53	1330496920	66917	52.52	20400	20400	19640	26300	14200	20250	19882.79	1.64	-13733	21343	20796	19853	19306	18363	21070	19580	25	6050	500	14170	10	1	4901526	977	14.26	5.21	12	1.37	1398.00	3829.00	69900	20230925	-71.47	15480	20231113	28.81	32850	-39.30	20240118	16850	18.34	20240105	69900	-71.47	20230925	15480	28.81	20231113	3.38	N	450520	500	24 억	80318	N	N	0	N	N
85	20240215	121117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19950	-300	5	-1.48	1124729650	56568	44.40	20400	20400	19640	26300	14200	20250	19882.79	1.64	-8583	21343	20796	19853	19306	18363	21070	19580	25	6050	500	14170	10	1	4901526	978	14.27	5.21	12	1.15	1398.00	3829.00	69900	20230925	-71.46	15480	20231113	28.88	32850	-39.27	20240118	16850	18.40	20240105	69900	-71.46	20230925	15480	28.88	20231113	3.38	N	450520	500	24 억	80318	N	N	0	N	N
86	20240215	111108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19880	-370	5	-1.83	1033077940	51968	40.79	20400	20400	19640	26300	14200	20250	19879.12	1.64	-8855	21343	20796	19853	19306	18363	21070	19580	25	6050	500	14170	10	1	4901526	974	14.22	5.19	12	1.06	1398.00	3829.00	69900	20230925	-71.56	15480	20231113	28.42	32850	-39.48	20240118	16850	17.98	20240105	69900	-71.56	20230925	15480	28.42	20231113	3.38	N	450520	500	24 억	80318	N	N	0	N	N
87	20240215	091113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19860	-390	5	-1.93	332008160	16600	13.03	20400	20400	19640	26300	14200	20250	20000.49	1.64	-7639	21343	20796	19853	19306	18363	21070	19580	25	6050	500	14170	10	1	4901526	973	14.21	5.19	12	0.34	1398.00	3829.00	69900	20230925	-71.59	15480	20231113	28.29	32850	-39.54	20240118	16850	17.86	20240105	69900	-71.59	20230925	15480	28.29	20231113	3.38	N	450520	500	24 억	80318	N	N	0	N	N
88	20240214	161104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20250	730	2	3.74	2515141940	126539	93.60	19320	20400	18910	25350	13670	19520	19876.11	1.79	-7453	20453	19986	19413	18946	18373	20220	19180	25	5830	500	13660	50	1	4901526	993	14.48	5.29	12	2.58	1398.00	3829.00	69900	20230925	-71.03	15480	20231113	30.81	32850	-38.36	20240118	16850	20.18	20240105	69900	-71.03	20230925	15480	30.81	20231113	3.33	N	450520	500	24 억	87647	N	N	0	N	N
89	20240214	151108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19920	400	2	2.05	2402603760	120925	89.45	19320	20400	18910	25350	13670	19520	19868.56	1.79	-8652	20453	19986	19413	18946	18373	20220	19180	25	5830	500	13660	10	1	4901526	976	14.25	5.20	12	2.47	1398.00	3829.00	69900	20230925	-71.50	15480	20231113	28.68	32850	-39.36	20240118	16850	18.22	20240105	69900	-71.50	20230925	15480	28.68	20231113	3.33	N	450520	500	24 억	87647	N	N	0	N	N
90	20240214	141102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20250	730	2	3.74	2086366140	105115	77.75	19320	20400	18910	25350	13670	19520	19848.43	1.79	-10786	20453	19986	19413	18946	18373	20220	19180	25	5830	500	13660	50	1	4901526	993	14.48	5.29	12	2.14	1398.00	3829.00	69900	20230925	-71.03	15480	20231113	30.81	32850	-38.36	20240118	16850	20.18	20240105	69900	-71.03	20230925	15480	30.81	20231113	3.33	N	450520	500	24 억	87647	N	N	0	N	N
91	20240214	131106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19950	430	2	2.20	1748226190	88396	65.39	19320	20300	18910	25350	13670	19520	19777.23	1.79	-9726	20453	19986	19413	18946	18373	20220	19180	25	5830	500	13660	10	1	4901526	978	14.27	5.21	12	1.80	1398.00	3829.00	69900	20230925	-71.46	15480	20231113	28.88	32850	-39.27	20240118	16850	18.40	20240105	69900	-71.46	20230925	15480	28.88	20231113	3.33	N	450520	500	24 억	87647	N	N	0	N	N
92	20240214	121056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19880	360	2	1.84	1544571880	78235	57.87	19320	20300	18910	25350	13670	19520	19742.74	1.79	-9138	20453	19986	19413	18946	18373	20220	19180	25	5830	500	13660	10	1	4901526	974	14.22	5.19	12	1.60	1398.00	3829.00	69900	20230925	-71.56	15480	20231113	28.42	32850	-39.48	20240118	16850	17.98	20240105	69900	-71.56	20230925	15480	28.42	20231113	3.33	N	450520	500	24 억	87647	N	N	0	N	N
93	20240214	111101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19910	390	2	2.00	1418320630	71879	53.17	19320	20300	18910	25350	13670	19520	19732.08	1.79	-8443	20453	19986	19413	18946	18373	20220	19180	25	5830	500	13660	10	1	4901526	976	14.24	5.20	12	1.47	1398.00	3829.00	69900	20230925	-71.52	15480	20231113	28.62	32850	-39.39	20240118	16850	18.16	20240105	69900	-71.52	20230925	15480	28.62	20231113	3.33	N	450520	500	24 억	87647	N	N	0	N	N
94	20240214	091054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19440	-80	5	-0.41	251495490	13084	9.68	19320	19470	18910	25350	13670	19520	19221.47	1.79	-1574	20453	19986	19413	18946	18373	20220	19180	25	5830	500	13660	10	1	4901526	953	13.91	5.08	12	0.27	1398.00	3829.00	69900	20230925	-72.19	15480	20231113	25.58	32850	-40.82	20240118	16850	15.37	20240105	69900	-72.19	20230925	15480	25.58	20231113	3.33	N	450520	500	24 억	87647	N	N	0	N	N
95	20240213	161050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19520	670	2	3.55	2558460270	131761	67.29	18850	19880	18840	24500	13200	18850	19428.72	1.74	2334	20003	19426	18763	18186	17523	19715	18475	25	5650	500	13190	10	1	4901526	957	13.96	5.10	12	2.69	1398.00	3829.00	69900	20230925	-72.07	15480	20231113	26.10	32850	-40.58	20240118	16850	15.85	20240105	69900	-72.07	20230925	15480	26.10	20231113	3.29	N	450520	500	24 억	85113	N	N	0	N	N
96	20240213	151050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19450	600	2	3.18	2513099370	129432	66.10	18850	19880	18840	24500	13200	18850	19428.05	1.74	2976	20003	19426	18763	18186	17523	19715	18475	25	5650	500	13190	10	1	4901526	953	13.91	5.08	12	2.64	1398.00	3829.00	69900	20230925	-72.17	15480	20231113	25.65	32850	-40.79	20240118	16850	15.43	20240105	69900	-72.17	20230925	15480	25.65	20231113	3.29	N	450520	500	24 억	85113	N	N	0	N	N
97	20240213	141059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19440	590	2	3.13	2310953210	119021	60.79	18850	19880	18840	24500	13200	18850	19429.08	1.74	2846	20003	19426	18763	18186	17523	19715	18475	25	5650	500	13190	10	1	4901526	953	13.91	5.08	12	2.43	1398.00	3829.00	69900	20230925	-72.19	15480	20231113	25.58	32850	-40.82	20240118	16850	15.37	20240105	69900	-72.19	20230925	15480	25.58	20231113	3.29	N	450520	500	24 억	85113	N	N	0	N	N
98	20240213	131044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19480	630	2	3.34	2225991170	114657	58.56	18850	19880	18840	24500	13200	18850	19427.53	1.74	2596	20003	19426	18763	18186	17523	19715	18475	25	5650	500	13190	10	1	4901526	955	13.93	5.09	12	2.34	1398.00	3829.00	69900	20230925	-72.13	15480	20231113	25.84	32850	-40.70	20240118	16850	15.61	20240105	69900	-72.13	20230925	15480	25.84	20231113	3.29	N	450520	500	24 억	85113	N	N	0	N	N
99	20240213	121057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19450	600	2	3.18	2041842820	105236	53.75	18850	19880	18840	24500	13200	18850	19416.60	1.74	2255	20003	19426	18763	18186	17523	19715	18475	25	5650	500	13190	10	1	4901526	953	13.91	5.08	12	2.15	1398.00	3829.00	69900	20230925	-72.17	15480	20231113	25.65	32850	-40.79	20240118	16850	15.43	20240105	69900	-72.17	20230925	15480	25.65	20231113	3.29	N	450520	500	24 억	85113	N	N	0	N	N
100	20240213	111123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19420	570	2	3.02	1828046810	94203	48.11	18850	19880	18840	24500	13200	18850	19421.26	1.74	4076	20003	19426	18763	18186	17523	19715	18475	25	5650	500	13190	10	1	4901526	952	13.89	5.07	12	1.92	1398.00	3829.00	69900	20230925	-72.22	15480	20231113	25.45	32850	-40.88	20240118	16850	15.25	20240105	69900	-72.22	20230925	15480	25.45	20231113	3.29	N	450520	500	24 억	85113	N	N	0	N	N
101	20240213	100943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19620	770	2	4.08	1520967890	78413	40.05	18850	19880	18840	24500	13200	18850	19415.76	1.74	7388	20003	19426	18763	18186	17523	19715	18475	25	5650	500	13190	10	1	4901526	962	14.03	5.12	12	1.60	1398.00	3829.00	69900	20230925	-71.93	15480	20231113	26.74	32850	-40.27	20240118	16850	16.44	20240105	69900	-71.93	20230925	15480	26.74	20231113	3.29	N	450520	500	24 억	85113	N	N	0	N	N

45 KiB Raw Blame History

45 KiB

Raw Blame History