KissMeData/234340/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	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	160949	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22100	-300	5	-1.34	2195704300	98139	54.34	22900	23100	21700	29100	15700	22400	22374.76	5.82	-18529	23600	23000	21900	21300	20200	23300	21600	47	6700	500	16120	50	1	9453000	2089	14.92	1.32	12	1.04	1481.00	16740.00	29450	20240111	-24.96	13730	20231101	60.96	29450	-24.96	20240111	18710	18.12	20240214	29450	-24.96	20240111	13730	60.96	20231101	1.47	N	234340	500	47 억	550397	N	N	1	N	N
3	20240229	150952	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22150	-250	5	-1.12	2087273900	93240	51.63	22900	23100	21700	29100	15700	22400	22386.03	5.82	-16744	23600	23000	21900	21300	20200	23300	21600	47	6700	500	16120	50	1	9453000	2094	14.96	1.32	12	0.99	1481.00	16740.00	29450	20240111	-24.79	13730	20231101	61.33	29450	-24.79	20240111	18710	18.39	20240214	29450	-24.79	20240111	13730	61.33	20231101	1.47	N	234340	500	47 억	550397	N	N	1	N	N
4	20240229	140954	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22100	-300	5	-1.34	1661321700	73892	40.91	22900	23100	22000	29100	15700	22400	22483.11	5.82	-11365	23600	23000	21900	21300	20200	23300	21600	47	6700	500	16120	50	1	9453000	2089	14.92	1.32	12	0.78	1481.00	16740.00	29450	20240111	-24.96	13730	20231101	60.96	29450	-24.96	20240111	18710	18.12	20240214	29450	-24.96	20240111	13730	60.96	20231101	1.47	N	234340	500	47 억	550397	N	N	1	N	N
5	20240229	130951	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22100	-300	5	-1.34	1546677250	68700	38.04	22900	23100	22000	29100	15700	22400	22513.50	5.82	-10518	23600	23000	21900	21300	20200	23300	21600	47	6700	500	16120	50	1	9453000	2089	14.92	1.32	12	0.73	1481.00	16740.00	29450	20240111	-24.96	13730	20231101	60.96	29450	-24.96	20240111	18710	18.12	20240214	29450	-24.96	20240111	13730	60.96	20231101	1.47	N	234340	500	47 억	550397	N	N	1	N	N
6	20240229	120951	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22200	-200	5	-0.89	1452282050	64441	35.68	22900	23100	22000	29100	15700	22400	22536.62	5.82	-9601	23600	23000	21900	21300	20200	23300	21600	47	6700	500	16120	50	1	9453000	2099	14.99	1.33	12	0.68	1481.00	16740.00	29450	20240111	-24.62	13730	20231101	61.69	29450	-24.62	20240111	18710	18.65	20240214	29450	-24.62	20240111	13730	61.69	20231101	1.47	N	234340	500	47 억	550397	N	N	1	N	N
7	20240229	110953	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22350	-50	5	-0.22	1345789000	59664	33.04	22900	23100	22000	29100	15700	22400	22556.13	5.82	-7961	23600	23000	21900	21300	20200	23300	21600	47	6700	500	16120	50	1	9453000	2113	15.09	1.34	12	0.63	1481.00	16740.00	29450	20240111	-24.11	13730	20231101	62.78	29450	-24.11	20240111	18710	19.45	20240214	29450	-24.11	20240111	13730	62.78	20231101	1.47	N	234340	500	47 억	550397	N	N	1	N	N
8	20240229	100954	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22250	-150	5	-0.67	1063836000	47002	26.02	22900	23100	22150	29100	15700	22400	22633.85	5.82	-4603	23600	23000	21900	21300	20200	23300	21600	47	6700	500	16120	50	1	9453000	2103	15.02	1.33	12	0.50	1481.00	16740.00	29450	20240111	-24.45	13730	20231101	62.05	29450	-24.45	20240111	18710	18.92	20240214	29450	-24.45	20240111	13730	62.05	20231101	1.47	N	234340	500	47 억	550397	N	N	1	N	N
9	20240229	090952	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22550	150	2	0.67	452595800	19814	10.97	22900	23100	22450	29100	15700	22400	22842.22	5.82	-1122	23600	23000	21900	21300	20200	23300	21600	47	6700	500	16120	50	1	9453000	2132	15.23	1.35	12	0.21	1481.00	16740.00	29450	20240111	-23.43	13730	20231101	64.24	29450	-23.43	20240111	18710	20.52	20240214	29450	-23.43	20240111	13730	64.24	20231101	1.47	N	234340	500	47 억	550397	N	N	1	N	N
10	20240228	160856	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22400	1100	2	5.16	3899447850	179409	197.37	21350	22500	20800	27650	14950	21300	21734.84	6.12	-29110	22433	21866	20983	20416	19533	22150	20700	47	6350	500	15330	50	1	9453000	2117	15.12	1.34	12	1.90	1481.00	16740.00	29450	20240111	-23.94	13730	20231101	63.15	29450	-23.94	20240111	18710	19.72	20240214	29450	-23.94	20240111	13730	63.15	20231101	1.47	N	234340	500	47 억	578921	N	N	1	N	N
11	20240228	150856	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22400	1100	2	5.16	3681542200	169692	186.68	21350	22450	20800	27650	14950	21300	21695.44	6.12	-28014	22433	21866	20983	20416	19533	22150	20700	47	6350	500	15330	50	1	9453000	2117	15.12	1.34	12	1.80	1481.00	16740.00	29450	20240111	-23.94	13730	20231101	63.15	29450	-23.94	20240111	18710	19.72	20240214	29450	-23.94	20240111	13730	63.15	20231101	1.47	N	234340	500	47 억	578921	N	N	0	N	N
12	20240228	140951	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22200	900	2	4.23	2910724200	135178	148.71	21350	22300	20800	27650	14950	21300	21532.53	6.12	-20275	22433	21866	20983	20416	19533	22150	20700	47	6350	500	15330	50	1	9453000	2099	14.99	1.33	12	1.43	1481.00	16740.00	29450	20240111	-24.62	13730	20231101	61.69	29450	-24.62	20240111	18710	18.65	20240214	29450	-24.62	20240111	13730	61.69	20231101	1.47	N	234340	500	47 억	578921	N	N	0	N	N
13	20240228	130950	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21700	400	2	1.88	2100086450	98337	108.18	21350	21750	20800	27650	14950	21300	21356.02	6.12	-14570	22433	21866	20983	20416	19533	22150	20700	47	6350	500	15330	50	1	9453000	2051	14.65	1.30	12	1.04	1481.00	16740.00	29450	20240111	-26.32	13730	20231101	58.05	29450	-26.32	20240111	18710	15.98	20240214	29450	-26.32	20240111	13730	58.05	20231101	1.47	N	234340	500	47 억	578921	N	N	0	N	N
14	20240228	120954	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21450	150	2	0.70	1774891600	83278	91.61	21350	21650	20800	27650	14950	21300	21312.85	6.12	-8289	22433	21866	20983	20416	19533	22150	20700	47	6350	500	15330	50	1	9453000	2028	14.48	1.28	12	0.88	1481.00	16740.00	29450	20240111	-27.16	13730	20231101	56.23	29450	-27.16	20240111	18710	14.64	20240214	29450	-27.16	20240111	13730	56.23	20231101	1.47	N	234340	500	47 억	578921	N	N	0	N	N
15	20240228	110911	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21400	100	2	0.47	1294163550	60925	67.02	21350	21650	20800	27650	14950	21300	21241.91	6.12	998	22433	21866	20983	20416	19533	22150	20700	47	6350	500	15330	50	1	9453000	2023	14.45	1.28	12	0.64	1481.00	16740.00	29450	20240111	-27.33	13730	20231101	55.86	29450	-27.33	20240111	18710	14.38	20240214	29450	-27.33	20240111	13730	55.86	20231101	1.47	N	234340	500	47 억	578921	N	N	0	N	N
16	20240228	100952	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21100	-200	5	-0.94	665523350	31507	34.66	21350	21450	20800	27650	14950	21300	21123.03	6.12	2583	22433	21866	20983	20416	19533	22150	20700	47	6350	500	15330	50	1	9453000	1995	14.25	1.26	12	0.33	1481.00	16740.00	29450	20240111	-28.35	13730	20231101	53.68	29450	-28.35	20240111	18710	12.77	20240214	29450	-28.35	20240111	13730	53.68	20231101	1.47	N	234340	500	47 억	578921	N	N	0	N	N
17	20240228	090954	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21200	-100	5	-0.47	90081300	4255	4.68	21350	21450	20950	27650	14950	21300	21170.69	6.12	-1525	22433	21866	20983	20416	19533	22150	20700	47	6350	500	15330	50	1	9453000	2004	14.31	1.27	12	0.05	1481.00	16740.00	29450	20240111	-28.01	13730	20231101	54.41	29450	-28.01	20240111	18710	13.31	20240214	29450	-28.01	20240111	13730	54.41	20231101	1.47	N	234340	500	47 억	578921	N	N	0	N	N
18	20240227	160951	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21300	1000	2	4.93	1884534400	90384	262.38	20350	21550	20100	26350	14250	20300	20849.48	6.33	-19325	21033	20666	20333	19966	19633	20500	19800	47	6050	500	14610	50	1	9453000	2013	14.38	1.27	12	0.96	1481.00	16740.00	29450	20240111	-27.67	13730	20231101	55.13	29450	-27.67	20240111	18710	13.84	20240214	29450	-27.67	20240111	13730	55.13	20231101	1.40	N	234340	500	47 억	598730	N	N	0	N	N
19	20240227	150950	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21100	800	2	3.94	1711777100	82177	238.55	20350	21550	20100	26350	14250	20300	20830.37	6.33	-18894	21033	20666	20333	19966	19633	20500	19800	47	6050	500	14610	50	1	9453000	1995	14.25	1.26	12	0.87	1481.00	16740.00	29450	20240111	-28.35	13730	20231101	53.68	29450	-28.35	20240111	18710	12.77	20240214	29450	-28.35	20240111	13730	53.68	20231101	1.40	N	234340	500	47 억	598730	N	N	0	N	N
20	20240227	140948	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21100	800	2	3.94	1096284150	53114	154.19	20350	21200	20100	26350	14250	20300	20640.21	6.33	-4654	21033	20666	20333	19966	19633	20500	19800	47	6050	500	14610	50	1	9453000	1995	14.25	1.26	12	0.56	1481.00	16740.00	29450	20240111	-28.35	13730	20231101	53.68	29450	-28.35	20240111	18710	12.77	20240214	29450	-28.35	20240111	13730	53.68	20231101	1.40	N	234340	500	47 억	598730	N	N	0	N	N
21	20240227	130910	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20600	300	2	1.48	629321200	30781	89.35	20350	20750	20100	26350	14250	20300	20445.12	6.33	-249	21033	20666	20333	19966	19633	20500	19800	47	6050	500	14610	50	1	9453000	1947	13.91	1.23	12	0.33	1481.00	16740.00	29450	20240111	-30.05	13730	20231101	50.04	29450	-30.05	20240111	18710	10.10	20240214	29450	-30.05	20240111	13730	50.04	20231101	1.40	N	234340	500	47 억	598730	N	N	0	N	N
22	20240227	120952	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20450	150	2	0.74	566869950	27734	80.51	20350	20750	20100	26350	14250	20300	20439.53	6.33	-963	21033	20666	20333	19966	19633	20500	19800	47	6050	500	14610	50	1	9453000	1933	13.81	1.22	12	0.29	1481.00	16740.00	29450	20240111	-30.56	13730	20231101	48.94	29450	-30.56	20240111	18710	9.30	20240214	29450	-30.56	20240111	13730	48.94	20231101	1.40	N	234340	500	47 억	598730	N	N	0	N	N
23	20240227	110951	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20550	250	2	1.23	475870900	23280	67.58	20350	20750	20100	26350	14250	20300	20441.19	6.33	1022	21033	20666	20333	19966	19633	20500	19800	47	6050	500	14610	50	1	9453000	1943	13.88	1.23	12	0.25	1481.00	16740.00	29450	20240111	-30.22	13730	20231101	49.67	29450	-30.22	20240111	18710	9.83	20240214	29450	-30.22	20240111	13730	49.67	20231101	1.40	N	234340	500	47 억	598730	N	N	0	N	N
24	20240227	100946	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20350	50	2	0.25	237205300	11603	33.68	20350	20750	20200	26350	14250	20300	20443.45	6.33	-427	21033	20666	20333	19966	19633	20500	19800	47	6050	500	14610	50	1	9453000	1924	13.74	1.22	12	0.12	1481.00	16740.00	29450	20240111	-30.90	13730	20231101	48.22	29450	-30.90	20240111	18710	8.77	20240214	29450	-30.90	20240111	13730	48.22	20231101	1.40	N	234340	500	47 억	598730	N	N	0	N	N
25	20240227	090951	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20700	400	2	1.97	92826800	4512	13.10	20350	20750	20350	26350	14250	20300	20573.32	6.33	-129	21033	20666	20333	19966	19633	20500	19800	47	6050	500	14610	50	1	9453000	1957	13.98	1.24	12	0.05	1481.00	16740.00	29450	20240111	-29.71	13730	20231101	50.76	29450	-29.71	20240111	18710	10.64	20240214	29450	-29.71	20240111	13730	50.76	20231101	1.40	N	234340	500	47 억	598730	N	N	0	N	N
26	20240226	160946	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20300	-200	5	-0.98	691709250	33989	36.81	20500	20700	20000	26650	14350	20500	20351.17	6.28	3921	21200	20850	20450	20100	19700	21025	20275	47	6150	500	14760	50	1	9453000	1919	13.71	1.21	12	0.36	1481.00	16740.00	29450	20240111	-31.07	13730	20231101	47.85	29450	-31.07	20240111	18710	8.50	20240214	29450	-31.07	20240111	13730	47.85	20231101	1.61	N	234340	500	47 억	594010	N	N	1	N	N
27	20240226	150941	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20400	-100	5	-0.49	670019350	32925	35.66	20500	20700	20000	26650	14350	20500	20349.87	6.28	3140	21200	20850	20450	20100	19700	21025	20275	47	6150	500	14760	50	1	9453000	1928	13.77	1.22	12	0.35	1481.00	16740.00	29450	20240111	-30.73	13730	20231101	48.58	29450	-30.73	20240111	18710	9.03	20240214	29450	-30.73	20240111	13730	48.58	20231101	1.61	N	234340	500	47 억	594010	N	N	1	N	N
28	20240226	140945	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20450	-50	5	-0.24	517513750	25435	27.55	20500	20700	20000	26650	14350	20500	20346.52	6.28	418	21200	20850	20450	20100	19700	21025	20275	47	6150	500	14760	50	1	9453000	1933	13.81	1.22	12	0.27	1481.00	16740.00	29450	20240111	-30.56	13730	20231101	48.94	29450	-30.56	20240111	18710	9.30	20240214	29450	-30.56	20240111	13730	48.94	20231101	1.61	N	234340	500	47 억	594010	N	N	1	N	N
29	20240226	130938	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20350	-150	5	-0.73	404991250	19920	21.58	20500	20700	20000	26650	14350	20500	20330.89	6.28	333	21200	20850	20450	20100	19700	21025	20275	47	6150	500	14760	50	1	9453000	1924	13.74	1.22	12	0.21	1481.00	16740.00	29450	20240111	-30.90	13730	20231101	48.22	29450	-30.90	20240111	18710	8.77	20240214	29450	-30.90	20240111	13730	48.22	20231101	1.61	N	234340	500	47 억	594010	N	N	1	N	N
30	20240226	120938	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20500	0	3	0.00	376751450	18536	20.08	20500	20700	20000	26650	14350	20500	20325.39	6.28	113	21200	20850	20450	20100	19700	21025	20275	47	6150	500	14760	50	1	9453000	1938	13.84	1.22	12	0.20	1481.00	16740.00	29450	20240111	-30.39	13730	20231101	49.31	29450	-30.39	20240111	18710	9.57	20240214	29450	-30.39	20240111	13730	49.31	20231101	1.61	N	234340	500	47 억	594010	N	N	1	N	N
31	20240226	110937	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20400	-100	5	-0.49	354515400	17446	18.90	20500	20700	20000	26650	14350	20500	20320.73	6.28	-57	21200	20850	20450	20100	19700	21025	20275	47	6150	500	14760	50	1	9453000	1928	13.77	1.22	12	0.18	1481.00	16740.00	29450	20240111	-30.73	13730	20231101	48.58	29450	-30.73	20240111	18710	9.03	20240214	29450	-30.73	20240111	13730	48.58	20231101	1.61	N	234340	500	47 억	594010	N	N	1	N	N
32	20240226	100934	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20150	-350	5	-1.71	198505300	9778	10.59	20500	20700	20000	26650	14350	20500	20301.22	6.28	-2717	21200	20850	20450	20100	19700	21025	20275	47	6150	500	14760	50	1	9453000	1905	13.61	1.20	12	0.10	1481.00	16740.00	29450	20240111	-31.58	13730	20231101	46.76	29450	-31.58	20240111	18710	7.70	20240214	29450	-31.58	20240111	13730	46.76	20231101	1.61	N	234340	500	47 억	594010	N	N	1	N	N
33	20240226	090933	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20250	-250	5	-1.22	58325550	2880	3.12	20500	20700	20000	26650	14350	20500	20251.93	6.28	-284	21200	20850	20450	20100	19700	21025	20275	47	6150	500	14760	50	1	9453000	1914	13.67	1.21	12	0.03	1481.00	16740.00	29450	20240111	-31.24	13730	20231101	47.49	29450	-31.24	20240111	18710	8.23	20240214	29450	-31.24	20240111	13730	47.49	20231101	1.61	N	234340	500	47 억	594010	N	N	1	N	N
34	20240223	160934	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20500	0	3	0.00	1878066000	92144	82.69	20400	20800	20050	26650	14350	20500	20381.70	5.99	28501	21300	20900	20500	20100	19700	20700	19900	47	6150	500	14760	50	1	9453000	1938	13.84	1.22	12	0.97	1481.00	16740.00	29450	20240111	-30.39	13730	20231101	49.31	29450	-30.39	20240111	18710	9.57	20240214	29450	-30.39	20240111	13730	49.31	20231101	1.76	N	234340	500	47 억	566187	N	N	1	N	N
35	20240223	150927	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20250	-250	5	-1.22	1803725350	88484	79.40	20400	20800	20050	26650	14350	20500	20384.76	5.99	26932	21300	20900	20500	20100	19700	20700	19900	47	6150	500	14760	50	1	9453000	1914	13.67	1.21	12	0.94	1481.00	16740.00	29450	20240111	-31.24	13730	20231101	47.49	29450	-31.24	20240111	18710	8.23	20240214	29450	-31.24	20240111	13730	47.49	20231101	1.76	N	234340	500	47 억	566187	N	N	2	N	N
36	20240223	140929	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20250	-250	5	-1.22	1566022150	76749	68.87	20400	20800	20050	26650	14350	20500	20404.46	5.99	20047	21300	20900	20500	20100	19700	20700	19900	47	6150	500	14760	50	1	9453000	1914	13.67	1.21	12	0.81	1481.00	16740.00	29450	20240111	-31.24	13730	20231101	47.49	29450	-31.24	20240111	18710	8.23	20240214	29450	-31.24	20240111	13730	47.49	20231101	1.76	N	234340	500	47 억	566187	N	N	2	N	N
37	20240223	130926	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20400	-100	5	-0.49	1367311050	66977	60.10	20400	20800	20050	26650	14350	20500	20414.64	5.99	15504	21300	20900	20500	20100	19700	20700	19900	47	6150	500	14760	50	1	9453000	1928	13.77	1.22	12	0.71	1481.00	16740.00	29450	20240111	-30.73	13730	20231101	48.58	29450	-30.73	20240111	18710	9.03	20240214	29450	-30.73	20240111	13730	48.58	20231101	1.76	N	234340	500	47 억	566187	N	N	2	N	N
38	20240223	120929	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20550	50	2	0.24	1213238650	59447	53.34	20400	20800	20050	26650	14350	20500	20408.74	5.99	12767	21300	20900	20500	20100	19700	20700	19900	47	6150	500	14760	50	1	9453000	1943	13.88	1.23	12	0.63	1481.00	16740.00	29450	20240111	-30.22	13730	20231101	49.67	29450	-30.22	20240111	18710	9.83	20240214	29450	-30.22	20240111	13730	49.67	20231101	1.76	N	234340	500	47 억	566187	N	N	2	N	N
39	20240223	110918	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20450	-50	5	-0.24	1020532250	50063	44.92	20400	20800	20050	26650	14350	20500	20384.96	5.99	8303	21300	20900	20500	20100	19700	20700	19900	47	6150	500	14760	50	1	9453000	1933	13.81	1.22	12	0.53	1481.00	16740.00	29450	20240111	-30.56	13730	20231101	48.94	29450	-30.56	20240111	18710	9.30	20240214	29450	-30.56	20240111	13730	48.94	20231101	1.76	N	234340	500	47 억	566187	N	N	2	N	N
40	20240223	100924	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20650	150	2	0.73	705977700	34657	31.10	20400	20800	20050	26650	14350	20500	20370.42	5.99	7586	21300	20900	20500	20100	19700	20700	19900	47	6150	500	14760	50	1	9453000	1952	13.94	1.23	12	0.37	1481.00	16740.00	29450	20240111	-29.88	13730	20231101	50.40	29450	-29.88	20240111	18710	10.37	20240214	29450	-29.88	20240111	13730	50.40	20231101	1.76	N	234340	500	47 억	566187	N	N	2	N	N
41	20240223	090926	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20450	-50	5	-0.24	201699100	9835	8.83	20400	20800	20350	26650	14350	20500	20508.30	5.99	3022	21300	20900	20500	20100	19700	20700	19900	47	6150	500	14760	50	1	9453000	1933	13.81	1.22	12	0.10	1481.00	16740.00	29450	20240111	-30.56	13730	20231101	48.94	29450	-30.56	20240111	18710	9.30	20240214	29450	-30.56	20240111	13730	48.94	20231101	1.76	N	234340	500	47 억	566187	N	N	2	N	N
42	20240222	160913	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20500	-200	5	-0.97	2265172700	111080	99.04	20700	20900	20100	26900	14500	20700	20392.16	5.69	27820	22400	21550	21050	20200	19700	21300	19950	47	6200	500	14900	50	1	9453000	1938	13.84	1.22	12	1.18	1481.00	16740.00	29450	20240111	-30.39	13730	20231101	49.31	29450	-30.39	20240111	18710	9.57	20240214	29450	-30.39	20240111	13730	49.31	20231101	1.75	N	234340	500	47 억	538261	N	N	2	N	N
43	20240222	150923	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20650	-50	5	-0.24	2158299600	105879	94.41	20700	20900	20100	26900	14500	20700	20384.59	5.69	26903	22400	21550	21050	20200	19700	21300	19950	47	6200	500	14900	50	1	9453000	1952	13.94	1.23	12	1.12	1481.00	16740.00	29450	20240111	-29.88	13730	20231101	50.40	29450	-29.88	20240111	18710	10.37	20240214	29450	-29.88	20240111	13730	50.40	20231101	1.75	N	234340	500	47 억	538261	N	N	0	N	N
44	20240222	140921	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20500	-200	5	-0.97	1884984150	92556	82.53	20700	20900	20100	26900	14500	20700	20365.88	5.69	23467	22400	21550	21050	20200	19700	21300	19950	47	6200	500	14900	50	1	9453000	1938	13.84	1.22	12	0.98	1481.00	16740.00	29450	20240111	-30.39	13730	20231101	49.31	29450	-30.39	20240111	18710	9.57	20240214	29450	-30.39	20240111	13730	49.31	20231101	1.75	N	234340	500	47 억	538261	N	N	0	N	N
45	20240222	130907	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20400	-300	5	-1.45	1733324950	85152	75.92	20700	20900	20100	26900	14500	20700	20355.66	5.69	20173	22400	21550	21050	20200	19700	21300	19950	47	6200	500	14900	50	1	9453000	1928	13.77	1.22	12	0.90	1481.00	16740.00	29450	20240111	-30.73	13730	20231101	48.58	29450	-30.73	20240111	18710	9.03	20240214	29450	-30.73	20240111	13730	48.58	20231101	1.75	N	234340	500	47 억	538261	N	N	0	N	N
46	20240222	120918	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20250	-450	5	-2.17	1404105750	68980	61.50	20700	20900	20100	26900	14500	20700	20355.26	5.69	16618	22400	21550	21050	20200	19700	21300	19950	47	6200	500	14900	50	1	9453000	1914	13.67	1.21	12	0.73	1481.00	16740.00	29450	20240111	-31.24	13730	20231101	47.49	29450	-31.24	20240111	18710	8.23	20240214	29450	-31.24	20240111	13730	47.49	20231101	1.75	N	234340	500	47 억	538261	N	N	0	N	N
47	20240222	110916	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20250	-450	5	-2.17	1149376900	56355	50.25	20700	20900	20100	26900	14500	20700	20395.30	5.69	16197	22400	21550	21050	20200	19700	21300	19950	47	6200	500	14900	50	1	9453000	1914	13.67	1.21	12	0.60	1481.00	16740.00	29450	20240111	-31.24	13730	20231101	47.49	29450	-31.24	20240111	18710	8.23	20240214	29450	-31.24	20240111	13730	47.49	20231101	1.75	N	234340	500	47 억	538261	N	N	0	N	N
48	20240222	100907	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20350	-350	5	-1.69	709750800	34801	31.03	20700	20900	20100	26900	14500	20700	20394.55	5.69	12620	22400	21550	21050	20200	19700	21300	19950	47	6200	500	14900	50	1	9453000	1924	13.74	1.22	12	0.37	1481.00	16740.00	29450	20240111	-30.90	13730	20231101	48.22	29450	-30.90	20240111	18710	8.77	20240214	29450	-30.90	20240111	13730	48.22	20231101	1.75	N	234340	500	47 억	538261	N	N	0	N	N
49	20240222	090923	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20550	-150	5	-0.72	94492600	4569	4.07	20700	20900	20550	26900	14500	20700	20681.24	5.69	-1331	22400	21550	21050	20200	19700	21300	19950	47	6200	500	14900	50	1	9453000	1943	13.88	1.23	12	0.05	1481.00	16740.00	29450	20240111	-30.22	13730	20231101	49.67	29450	-30.22	20240111	18710	9.83	20240214	29450	-30.22	20240111	13730	49.67	20231101	1.75	N	234340	500	47 억	538261	N	N	0	N	N
50	20240221	160914	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20700	-1200	5	-5.48	2350401800	111949	93.37	21900	21900	20550	28450	15350	21900	20995.33	5.40	26759	24100	23000	22300	21200	20500	22650	20850	47	6550	500	15760	50	1	9453000	1957	13.98	1.24	12	1.18	1481.00	16740.00	29450	20240111	-29.71	13730	20231101	50.76	29450	-29.71	20240111	18710	10.64	20240214	29450	-29.71	20240111	13730	50.76	20231101	1.71	N	234340	500	47 억	510738	N	N	2	N	N
51	20240221	150905	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20600	-1300	5	-5.94	2238193600	106525	88.85	21900	21900	20550	28450	15350	21900	21010.97	5.40	25226	24100	23000	22300	21200	20500	22650	20850	47	6550	500	15760	50	1	9453000	1947	13.91	1.23	12	1.13	1481.00	16740.00	29450	20240111	-30.05	13730	20231101	50.04	29450	-30.05	20240111	18710	10.10	20240214	29450	-30.05	20240111	13730	50.04	20231101	1.71	N	234340	500	47 억	510738	N	N	2	N	N
52	20240221	140904	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20900	-1000	5	-4.57	1958662900	92993	77.56	21900	21900	20550	28450	15350	21900	21062.48	5.40	22792	24100	23000	22300	21200	20500	22650	20850	47	6550	500	15760	50	1	9453000	1976	14.11	1.25	12	0.98	1481.00	16740.00	29450	20240111	-29.03	13730	20231101	52.22	29450	-29.03	20240111	18710	11.70	20240214	29450	-29.03	20240111	13730	52.22	20231101	1.71	N	234340	500	47 억	510738	N	N	2	N	N
53	20240221	130905	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20800	-1100	5	-5.02	1398181200	65947	55.01	21900	21900	20700	28450	15350	21900	21201.59	5.40	13368	24100	23000	22300	21200	20500	22650	20850	47	6550	500	15760	50	1	9453000	1966	14.04	1.24	12	0.70	1481.00	16740.00	29450	20240111	-29.37	13730	20231101	51.49	29450	-29.37	20240111	18710	11.17	20240214	29450	-29.37	20240111	13730	51.49	20231101	1.71	N	234340	500	47 억	510738	N	N	2	N	N
54	20240221	120907	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20800	-1100	5	-5.02	1181041550	55510	46.30	21900	21900	20800	28450	15350	21900	21276.19	5.40	8573	24100	23000	22300	21200	20500	22650	20850	47	6550	500	15760	50	1	9453000	1966	14.04	1.24	12	0.59	1481.00	16740.00	29450	20240111	-29.37	13730	20231101	51.49	29450	-29.37	20240111	18710	11.17	20240214	29450	-29.37	20240111	13730	51.49	20231101	1.71	N	234340	500	47 억	510738	N	N	2	N	N
55	20240221	110913	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21200	-700	5	-3.20	750032150	34955	29.16	21900	21900	21000	28450	15350	21900	21457.08	5.40	3954	24100	23000	22300	21200	20500	22650	20850	47	6550	500	15760	50	1	9453000	2004	14.31	1.27	12	0.37	1481.00	16740.00	29450	20240111	-28.01	13730	20231101	54.41	29450	-28.01	20240111	18710	13.31	20240214	29450	-28.01	20240111	13730	54.41	20231101	1.71	N	234340	500	47 억	510738	N	N	2	N	N
56	20240221	100906	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21700	-200	5	-0.91	388037350	17976	14.99	21900	21900	21300	28450	15350	21900	21586.41	5.40	1685	24100	23000	22300	21200	20500	22650	20850	47	6550	500	15760	50	1	9453000	2051	14.65	1.30	12	0.19	1481.00	16740.00	29450	20240111	-26.32	13730	20231101	58.05	29450	-26.32	20240111	18710	15.98	20240214	29450	-26.32	20240111	13730	58.05	20231101	1.71	N	234340	500	47 억	510738	N	N	2	N	N
57	20240221	090904	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21700	-200	5	-0.91	82889700	3848	3.21	21900	21900	21300	28450	15350	21900	21540.98	5.40	-259	24100	23000	22300	21200	20500	22650	20850	47	6550	500	15760	50	1	9453000	2051	14.65	1.30	12	0.04	1481.00	16740.00	29450	20240111	-26.32	13730	20231101	58.05	29450	-26.32	20240111	18710	15.98	20240214	29450	-26.32	20240111	13730	58.05	20231101	1.71	N	234340	500	47 억	510738	N	N	2	N	N
58	20240220	160859	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21900	-100	5	-0.45	2690147800	119719	85.63	22500	23400	21600	28600	15400	22000	22471.14	5.68	-29077	23933	22966	22333	21366	20733	22650	21050	47	6600	500	15840	50	1	9453000	2070	14.79	1.31	12	1.27	1481.00	16740.00	29450	20240111	-25.64	13730	20231101	59.50	29450	-25.64	20240111	18710	17.05	20240214	29450	-25.64	20240111	13730	59.50	20231101	1.61	N	234340	500	47 억	537159	N	N	2	N	N
59	20240220	150859	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22000	0	3	0.00	2624291900	116706	83.47	22500	23400	21600	28600	15400	22000	22486.35	5.68	-27411	23933	22966	22333	21366	20733	22650	21050	47	6600	500	15840	50	1	9453000	2080	14.85	1.31	12	1.23	1481.00	16740.00	29450	20240111	-25.30	13730	20231101	60.23	29450	-25.30	20240111	18710	17.58	20240214	29450	-25.30	20240111	13730	60.23	20231101	1.61	N	234340	500	47 억	537159	N	N	3	N	N
60	20240220	140857	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21900	-100	5	-0.45	2394792450	106150	75.92	22500	23400	21850	28600	15400	22000	22560.46	5.68	-24178	23933	22966	22333	21366	20733	22650	21050	47	6600	500	15840	50	1	9453000	2070	14.79	1.31	12	1.12	1481.00	16740.00	29450	20240111	-25.64	13730	20231101	59.50	29450	-25.64	20240111	18710	17.05	20240214	29450	-25.64	20240111	13730	59.50	20231101	1.61	N	234340	500	47 억	537159	N	N	3	N	N
61	20240220	130900	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21950	-50	5	-0.23	2252548950	99669	71.29	22500	23400	21850	28600	15400	22000	22600.30	5.68	-20745	23933	22966	22333	21366	20733	22650	21050	47	6600	500	15840	50	1	9453000	2075	14.82	1.31	12	1.05	1481.00	16740.00	29450	20240111	-25.47	13730	20231101	59.87	29450	-25.47	20240111	18710	17.32	20240214	29450	-25.47	20240111	13730	59.87	20231101	1.61	N	234340	500	47 억	537159	N	N	3	N	N
62	20240220	120853	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22250	250	2	1.14	2080610550	91851	65.70	22500	23400	22000	28600	15400	22000	22652.02	5.68	-16645	23933	22966	22333	21366	20733	22650	21050	47	6600	500	15840	50	1	9453000	2103	15.02	1.33	12	0.97	1481.00	16740.00	29450	20240111	-24.45	13730	20231101	62.05	29450	-24.45	20240111	18710	18.92	20240214	29450	-24.45	20240111	13730	62.05	20231101	1.61	N	234340	500	47 억	537159	N	N	3	N	N
63	20240220	110855	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22150	150	2	0.68	1917612800	84490	60.43	22500	23400	22000	28600	15400	22000	22696.33	5.68	-16460	23933	22966	22333	21366	20733	22650	21050	47	6600	500	15840	50	1	9453000	2094	14.96	1.32	12	0.89	1481.00	16740.00	29450	20240111	-24.79	13730	20231101	61.33	29450	-24.79	20240111	18710	18.39	20240214	29450	-24.79	20240111	13730	61.33	20231101	1.61	N	234340	500	47 억	537159	N	N	3	N	N
64	20240220	100848	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22600	600	2	2.73	1552052550	68305	48.85	22500	23400	22000	28600	15400	22000	22722.39	5.68	-12157	23933	22966	22333	21366	20733	22650	21050	47	6600	500	15840	50	1	9453000	2136	15.26	1.35	12	0.72	1481.00	16740.00	29450	20240111	-23.26	13730	20231101	64.60	29450	-23.26	20240111	18710	20.79	20240214	29450	-23.26	20240111	13730	64.60	20231101	1.61	N	234340	500	47 억	537159	N	N	3	N	N
65	20240220	090904	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22100	100	2	0.45	239976750	10774	7.71	22500	22500	22000	28600	15400	22000	22273.69	5.68	-4647	23933	22966	22333	21366	20733	22650	21050	47	6600	500	15840	50	1	9453000	2089	14.92	1.32	12	0.11	1481.00	16740.00	29450	20240111	-24.96	13730	20231101	60.96	29450	-24.96	20240111	18710	18.12	20240214	29450	-24.96	20240111	13730	60.96	20231101	1.61	N	234340	500	47 억	537159	N	N	3	N	N
66	20240219	160859	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22000	-200	5	-0.90	3105239550	139096	118.17	22450	23300	21700	28850	15550	22200	22324.81	5.76	-7734	24233	23216	22683	21666	21133	22950	21400	47	6650	500	15980	50	1	9453000	2080	14.85	1.31	12	1.47	1481.00	16740.00	29450	20240111	-25.30	13730	20231101	60.23	29450	-25.30	20240111	18710	17.58	20240214	29450	-25.30	20240111	13730	60.23	20231101	1.64	N	234340	500	47 억	544681	N	N	3	N	N
67	20240219	150904	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21900	-300	5	-1.35	2964102800	132672	112.71	22450	23300	21700	28850	15550	22200	22341.73	5.76	-3597	24233	23216	22683	21666	21133	22950	21400	47	6650	500	15980	50	1	9453000	2070	14.79	1.31	12	1.40	1481.00	16740.00	29450	20240111	-25.64	13730	20231101	59.50	29450	-25.64	20240111	18710	17.05	20240214	29450	-25.64	20240111	13730	59.50	20231101	1.64	N	234340	500	47 억	544681	N	N	4	N	N
68	20240219	140903	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21900	-300	5	-1.35	2546173550	113519	96.44	22450	23300	21700	28850	15550	22200	22429.76	5.76	-6167	24233	23216	22683	21666	21133	22950	21400	47	6650	500	15980	50	1	9453000	2070	14.79	1.31	12	1.20	1481.00	16740.00	29450	20240111	-25.64	13730	20231101	59.50	29450	-25.64	20240111	18710	17.05	20240214	29450	-25.64	20240111	13730	59.50	20231101	1.64	N	234340	500	47 억	544681	N	N	4	N	N
69	20240219	130902	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21850	-350	5	-1.58	1992761450	88551	75.23	22450	23300	21700	28850	15550	22200	22504.56	5.76	-7319	24233	23216	22683	21666	21133	22950	21400	47	6650	500	15980	50	1	9453000	2065	14.75	1.31	12	0.94	1481.00	16740.00	29450	20240111	-25.81	13730	20231101	59.14	29450	-25.81	20240111	18710	16.78	20240214	29450	-25.81	20240111	13730	59.14	20231101	1.64	N	234340	500	47 억	544681	N	N	4	N	N
70	20240219	120900	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21950	-250	5	-1.13	1813842950	80370	68.28	22450	23300	21850	28850	15550	22200	22569.26	5.76	-6882	24233	23216	22683	21666	21133	22950	21400	47	6650	500	15980	50	1	9453000	2075	14.82	1.31	12	0.85	1481.00	16740.00	29450	20240111	-25.47	13730	20231101	59.87	29450	-25.47	20240111	18710	17.32	20240214	29450	-25.47	20240111	13730	59.87	20231101	1.64	N	234340	500	47 억	544681	N	N	4	N	N
71	20240219	110858	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22100	-100	5	-0.45	1581608750	69804	59.30	22450	23300	22000	28850	15550	22200	22658.72	5.76	-7004	24233	23216	22683	21666	21133	22950	21400	47	6650	500	15980	50	1	9453000	2089	14.92	1.32	12	0.74	1481.00	16740.00	29450	20240111	-24.96	13730	20231101	60.96	29450	-24.96	20240111	18710	18.12	20240214	29450	-24.96	20240111	13730	60.96	20231101	1.64	N	234340	500	47 억	544681	N	N	4	N	N
72	20240219	100854	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22700	500	2	2.25	1134230500	49709	42.23	22450	23300	22350	28850	15550	22200	22819.05	5.76	-1968	24233	23216	22683	21666	21133	22950	21400	47	6650	500	15980	50	1	9453000	2146	15.33	1.36	12	0.53	1481.00	16740.00	29450	20240111	-22.92	13730	20231101	65.33	29450	-22.92	20240111	18710	21.33	20240214	29450	-22.92	20240111	13730	65.33	20231101	1.64	N	234340	500	47 억	544681	N	N	4	N	N
73	20240219	090855	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22700	500	2	2.25	421957950	18389	15.62	22450	23300	22450	28850	15550	22200	22951.61	5.76	2831	24233	23216	22683	21666	21133	22950	21400	47	6650	500	15980	50	1	9453000	2146	15.33	1.36	12	0.19	1481.00	16740.00	29450	20240111	-22.92	13730	20231101	65.33	29450	-22.92	20240111	18710	21.33	20240214	29450	-22.92	20240111	13730	65.33	20231101	1.64	N	234340	500	47 억	544681	N	N	4	N	N
74	20240216	160849	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22200	-500	5	-2.20	2656256800	116610	24.19	23450	23700	22150	29500	15900	22700	22779.73	6.10	-32878	25853	24276	21973	20396	18093	25065	21185	47	6800	500	16340	50	1	9453000	2099	14.99	1.33	12	1.23	1481.00	16740.00	29450	20240111	-24.62	13730	20231101	61.69	29450	-24.62	20240111	18710	18.65	20240214	29450	-24.62	20240111	13730	61.69	20231101	1.58	N	234340	500	47 억	576350	N	N	4	N	N
75	20240216	150855	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22300	-400	5	-1.76	2556433550	112123	23.25	23450	23700	22150	29500	15900	22700	22800.26	6.10	-31375	25853	24276	21973	20396	18093	25065	21185	47	6800	500	16340	50	1	9453000	2108	15.06	1.33	12	1.19	1481.00	16740.00	29450	20240111	-24.28	13730	20231101	62.42	29450	-24.28	20240111	18710	19.19	20240214	29450	-24.28	20240111	13730	62.42	20231101	1.58	N	234340	500	47 억	576350	N	N	6	N	N
76	20240216	140859	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22400	-300	5	-1.32	2281985100	99826	20.70	23450	23700	22300	29500	15900	22700	22859.63	6.10	-24285	25853	24276	21973	20396	18093	25065	21185	47	6800	500	16340	50	1	9453000	2117	15.12	1.34	12	1.06	1481.00	16740.00	29450	20240111	-23.94	13730	20231101	63.15	29450	-23.94	20240111	18710	19.72	20240214	29450	-23.94	20240111	13730	63.15	20231101	1.58	N	234340	500	47 억	576350	N	N	6	N	N
77	20240216	130852	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22550	-150	5	-0.66	2079367500	90831	18.84	23450	23700	22300	29500	15900	22700	22892.71	6.10	-22451	25853	24276	21973	20396	18093	25065	21185	47	6800	500	16340	50	1	9453000	2132	15.23	1.35	12	0.96	1481.00	16740.00	29450	20240111	-23.43	13730	20231101	64.24	29450	-23.43	20240111	18710	20.52	20240214	29450	-23.43	20240111	13730	64.24	20231101	1.58	N	234340	500	47 억	576350	N	N	6	N	N
78	20240216	120856	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22700	0	3	0.00	1960755000	85584	17.75	23450	23700	22300	29500	15900	22700	22910.30	6.10	-20934	25853	24276	21973	20396	18093	25065	21185	47	6800	500	16340	50	1	9453000	2146	15.33	1.36	12	0.91	1481.00	16740.00	29450	20240111	-22.92	13730	20231101	65.33	29450	-22.92	20240111	18710	21.33	20240214	29450	-22.92	20240111	13730	65.33	20231101	1.58	N	234340	500	47 억	576350	N	N	6	N	N
79	20240216	110902	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22550	-150	5	-0.66	1883673350	82179	17.04	23450	23700	22300	29500	15900	22700	22921.59	6.10	-20487	25853	24276	21973	20396	18093	25065	21185	47	6800	500	16340	50	1	9453000	2132	15.23	1.35	12	0.87	1481.00	16740.00	29450	20240111	-23.43	13730	20231101	64.24	29450	-23.43	20240111	18710	20.52	20240214	29450	-23.43	20240111	13730	64.24	20231101	1.58	N	234340	500	47 억	576350	N	N	6	N	N
80	20240216	100855	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22350	-350	5	-1.54	1628287400	70915	14.71	23450	23700	22300	29500	15900	22700	22961.11	6.10	-16123	25853	24276	21973	20396	18093	25065	21185	47	6800	500	16340	50	1	9453000	2113	15.09	1.34	12	0.75	1481.00	16740.00	29450	20240111	-24.11	13730	20231101	62.78	29450	-24.11	20240111	18710	19.45	20240214	29450	-24.11	20240111	13730	62.78	20231101	1.58	N	234340	500	47 억	576350	N	N	6	N	N
81	20240216	090848	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	23150	450	2	1.98	775526200	33222	6.89	23450	23700	23000	29500	15900	22700	23343.75	6.10	-12830	25853	24276	21973	20396	18093	25065	21185	47	6800	500	16340	50	1	9453000	2188	15.63	1.38	12	0.35	1481.00	16740.00	29450	20240111	-21.39	13730	20231101	68.61	29450	-21.39	20240111	18710	23.73	20240214	29450	-21.39	20240111	13730	68.61	20231101	1.58	N	234340	500	47 억	576350	N	N	6	N	N
82	20240215	160847	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22700	2880	2	14.53	10780227260	480361	449.09	20050	23550	19670	25750	13880	19820	22441.89	6.65	-51235	20866	20342	19526	19002	18186	20605	19265	47	5930	500	14270	50	1	9453000	2146	15.33	1.36	12	5.08	1481.00	16740.00	29450	20240111	-22.92	13730	20231101	65.33	29450	-22.92	20240111	18710	21.33	20240214	29450	-22.92	20240111	13730	65.33	20231101	1.65	N	234340	500	47 억	628964	N	N	6	N	N
83	20240215	150853	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22700	2880	2	14.53	10372338910	462338	432.24	20050	23550	19670	25750	13880	19820	22434.54	6.65	-53817	20866	20342	19526	19002	18186	20605	19265	47	5930	500	14270	50	1	9453000	2146	15.33	1.36	12	4.89	1481.00	16740.00	29450	20240111	-22.92	13730	20231101	65.33	29450	-22.92	20240111	18710	21.33	20240214	29450	-22.92	20240111	13730	65.33	20231101	1.65	N	234340	500	47 억	628964	N	N	10	N	N
84	20240215	140847	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22900	3080	2	15.54	9563704660	426692	398.91	20050	23550	19670	25750	13880	19820	22413.61	6.65	-58779	20866	20342	19526	19002	18186	20605	19265	47	5930	500	14270	50	1	9453000	2165	15.46	1.37	12	4.51	1481.00	16740.00	29450	20240111	-22.24	13730	20231101	66.79	29450	-22.24	20240111	18710	22.39	20240214	29450	-22.24	20240111	13730	66.79	20231101	1.65	N	234340	500	47 억	628964	N	N	10	N	N
85	20240215	130828	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	23100	3280	2	16.55	8181358910	366700	342.83	20050	23550	19670	25750	13880	19820	22310.78	6.65	-47042	20866	20342	19526	19002	18186	20605	19265	47	5930	500	14270	50	1	9453000	2184	15.60	1.38	12	3.88	1481.00	16740.00	29450	20240111	-21.56	13730	20231101	68.24	29450	-21.56	20240111	18710	23.46	20240214	29450	-21.56	20240111	13730	68.24	20231101	1.65	N	234340	500	47 억	628964	N	N	10	N	N
86	20240215	120848	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	23200	3380	2	17.05	6052617910	274817	256.92	20050	23300	19670	25750	13880	19820	22024.18	6.65	-27594	20866	20342	19526	19002	18186	20605	19265	47	5930	500	14270	50	1	9453000	2193	15.67	1.39	12	2.91	1481.00	16740.00	29450	20240111	-21.22	13730	20231101	68.97	29450	-21.22	20240111	18710	24.00	20240214	29450	-21.22	20240111	13730	68.97	20231101	1.65	N	234340	500	47 억	628964	N	N	10	N	N
87	20240215	110842	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22950	3130	2	15.79	4617716410	212551	198.71	20050	23100	19670	25750	13880	19820	21725.23	6.65	-7872	20866	20342	19526	19002	18186	20605	19265	47	5930	500	14270	50	1	9453000	2169	15.50	1.37	12	2.25	1481.00	16740.00	29450	20240111	-22.07	13730	20231101	67.15	29450	-22.07	20240111	18710	22.66	20240214	29450	-22.07	20240111	13730	67.15	20231101	1.65	N	234340	500	47 억	628964	N	N	10	N	N
88	20240215	100842	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	22050	2230	2	11.25	2898978260	135930	127.08	20050	22300	19670	25750	13880	19820	21327.00	6.65	-723	20866	20342	19526	19002	18186	20605	19265	47	5930	500	14270	50	1	9453000	2084	14.89	1.32	12	1.44	1481.00	16740.00	29450	20240111	-25.13	13730	20231101	60.60	29450	-25.13	20240111	18710	17.85	20240214	29450	-25.13	20240111	13730	60.60	20231101	1.65	N	234340	500	47 억	628964	N	N	10	N	N
89	20240215	090844	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20400	580	2	2.93	308916210	15342	14.34	20050	20500	19670	25750	13880	19820	20135.35	6.65	4670	20866	20342	19526	19002	18186	20605	19265	47	5930	500	14270	50	1	9453000	1928	13.77	1.22	12	0.16	1481.00	16740.00	29450	20240111	-30.73	13730	20231101	48.58	29450	-30.73	20240111	18710	9.03	20240214	29450	-30.73	20240111	13730	48.58	20231101	1.65	N	234340	500	47 억	628964	N	N	10	N	N
90	20240214	160838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19820	600	2	3.12	2074753010	106946	91.92	18980	20050	18710	24950	13460	19220	19399.98	6.64	10469	20393	19806	19463	18876	18533	19635	18705	47	5730	500	13830	10	1	9453000	1874	13.38	1.18	12	1.13	1481.00	16740.00	29450	20240111	-32.70	13730	20231101	44.36	29450	-32.70	20240111	18710	5.93	20240214	29450	-32.70	20240111	13730	44.36	20231101	1.60	N	234340	500	47 억	627567	N	N	10	N	N
91	20240214	150840	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19820	600	2	3.12	2049194390	105656	90.81	18980	20050	18710	24950	13460	19220	19394.97	6.64	10073	20393	19806	19463	18876	18533	19635	18705	47	5730	500	13830	10	1	9453000	1874	13.38	1.18	12	1.12	1481.00	16740.00	29450	20240111	-32.70	13730	20231101	44.36	29450	-32.70	20240111	18710	5.93	20240214	29450	-32.70	20240111	13730	44.36	20231101	1.60	N	234340	500	47 억	627567	N	N	8	N	N
92	20240214	140835	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19880	660	2	3.43	1625676900	84391	72.54	18980	19950	18710	24950	13460	19220	19263.63	6.64	3809	20393	19806	19463	18876	18533	19635	18705	47	5730	500	13830	10	1	9453000	1879	13.42	1.19	12	0.89	1481.00	16740.00	29450	20240111	-32.50	13730	20231101	44.79	29450	-32.50	20240111	18710	6.25	20240214	29450	-32.50	20240111	13730	44.79	20231101	1.60	N	234340	500	47 억	627567	N	N	8	N	N
93	20240214	130839	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19380	160	2	0.83	1062981290	55741	47.91	18980	19450	18710	24950	13460	19220	19070.00	6.64	3467	20393	19806	19463	18876	18533	19635	18705	47	5730	500	13830	10	1	9453000	1832	13.09	1.16	12	0.59	1481.00	16740.00	29450	20240111	-34.19	13730	20231101	41.15	29450	-34.19	20240111	18710	3.58	20240214	29450	-34.19	20240111	13730	41.15	20231101	1.60	N	234340	500	47 억	627567	N	N	8	N	N
94	20240214	120833	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19330	110	2	0.57	768805690	40546	34.85	18980	19350	18710	24950	13460	19220	18961.31	6.64	792	20393	19806	19463	18876	18533	19635	18705	47	5730	500	13830	10	1	9453000	1827	13.05	1.15	12	0.43	1481.00	16740.00	29450	20240111	-34.36	13730	20231101	40.79	29450	-34.36	20240111	18710	3.31	20240214	29450	-34.36	20240111	13730	40.79	20231101	1.60	N	234340	500	47 억	627567	N	N	8	N	N
95	20240214	110837	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19010	-210	5	-1.09	579738740	30699	26.39	18980	19180	18710	24950	13460	19220	18884.59	6.64	488	20393	19806	19463	18876	18533	19635	18705	47	5730	500	13830	10	1	9453000	1797	12.84	1.14	12	0.32	1481.00	16740.00	29450	20240111	-35.45	13730	20231101	38.46	29450	-35.45	20240111	18710	1.60	20240214	29450	-35.45	20240111	13730	38.46	20231101	1.60	N	234340	500	47 억	627567	N	N	8	N	N
96	20240214	090828	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	18950	-270	5	-1.40	81274160	4293	3.69	18980	19180	18830	24950	13460	19220	18931.65	6.64	-1490	20393	19806	19463	18876	18533	19635	18705	47	5730	500	13830	10	1	9453000	1791	12.80	1.13	12	0.05	1481.00	16740.00	29450	20240111	-35.65	13730	20231101	38.02	29450	-35.65	20240111	18830	0.64	20240214	29450	-35.65	20240111	13730	38.02	20231101	1.60	N	234340	500	47 억	627567	N	N	8	N	N
97	20240213	160828	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19220	-530	5	-2.68	2247486870	116150	125.94	20000	20050	19120	25650	13830	19750	19349.89	6.26	34876	20630	20190	19760	19320	18890	19975	19105	47	5900	500	14220	10	1	9453000	1817	12.98	1.15	12	1.23	1481.00	16740.00	29450	20240111	-34.74	13730	20231101	39.99	29450	-34.74	20240111	18830	2.07	20240206	29450	-34.74	20240111	13730	39.99	20231101	1.64	N	234340	500	47 억	592092	N	N	8	N	N
98	20240213	150825	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19230	-520	5	-2.63	2205947300	113989	123.59	20000	20050	19120	25650	13830	19750	19352.25	6.26	35094	20630	20190	19760	19320	18890	19975	19105	47	5900	500	14220	10	1	9453000	1818	12.98	1.15	12	1.21	1481.00	16740.00	29450	20240111	-34.70	13730	20231101	40.06	29450	-34.70	20240111	18830	2.12	20240206	29450	-34.70	20240111	13730	40.06	20231101	1.64	N	234340	500	47 억	592092	N	N	8	N	N
99	20240213	140833	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19370	-380	5	-1.92	1686617530	86972	94.30	20000	20050	19160	25650	13830	19750	19392.61	6.26	28099	20630	20190	19760	19320	18890	19975	19105	47	5900	500	14220	10	1	9453000	1831	13.08	1.16	12	0.92	1481.00	16740.00	29450	20240111	-34.23	13730	20231101	41.08	29450	-34.23	20240111	18830	2.87	20240206	29450	-34.23	20240111	13730	41.08	20231101	1.64	N	234340	500	47 억	592092	N	N	8	N	N
100	20240213	130823	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19310	-440	5	-2.23	1258018690	64819	70.28	20000	20050	19160	25650	13830	19750	19408.13	6.26	16153	20630	20190	19760	19320	18890	19975	19105	47	5900	500	14220	10	1	9453000	1825	13.04	1.15	12	0.69	1481.00	16740.00	29450	20240111	-34.43	13730	20231101	40.64	29450	-34.43	20240111	18830	2.55	20240206	29450	-34.43	20240111	13730	40.64	20231101	1.64	N	234340	500	47 억	592092	N	N	8	N	N
101	20240213	120833	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19560	-190	5	-0.96	1047909300	54026	58.58	20000	20050	19160	25650	13830	19750	19396.32	6.26	10082	20630	20190	19760	19320	18890	19975	19105	47	5900	500	14220	10	1	9453000	1849	13.21	1.17	12	0.57	1481.00	16740.00	29450	20240111	-33.58	13730	20231101	42.46	29450	-33.58	20240111	18830	3.88	20240206	29450	-33.58	20240111	13730	42.46	20231101	1.64	N	234340	500	47 억	592092	N	N	8	N	N
102	20240213	110855	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19220	-530	5	-2.68	783435700	40389	43.79	20000	20050	19160	25650	13830	19750	19397.17	6.26	4749	20630	20190	19760	19320	18890	19975	19105	47	5900	500	14220	10	1	9453000	1817	12.98	1.15	12	0.43	1481.00	16740.00	29450	20240111	-34.74	13730	20231101	39.99	29450	-34.74	20240111	18830	2.07	20240206	29450	-34.74	20240111	13730	39.99	20231101	1.64	N	234340	500	47 억	592092	N	N	8	N	N
103	20240213	100707	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19240	-510	5	-2.58	459072060	23515	25.50	20000	20050	19220	25650	13830	19750	19522.42	6.26	-2370	20630	20190	19760	19320	18890	19975	19105	47	5900	500	14220	10	1	9453000	1819	12.99	1.15	12	0.25	1481.00	16740.00	29450	20240111	-34.67	13730	20231101	40.13	29450	-34.67	20240111	18830	2.18	20240206	29450	-34.67	20240111	13730	40.13	20231101	1.64	N	234340	500	47 억	592092	N	N	8	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History