KissMeData/234300/price/prices-20240201.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

44 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240229	160948	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4210	60	2	1.45	1107879700	261495	180.33	4150	4335	4105	5390	2905	4150	4236.72	1.05	23756	4260	4205	4155	4100	4050	4232	4127	138	1240	500	3070	5	1	27532242	1159	3.43	1.62	12	0.95	1226.00	2596.00	7100	20230622	-40.70	3470	20231023	21.33	4660	-9.66	20240220	3675	14.56	20240118	7100	-40.70	20230622	3470	21.33	20231023	5.99	N	234300	500	137 억	287893	N	N	N	N
3	20240229	150952	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4220	70	2	1.69	1070248905	252562	174.17	4150	4335	4105	5390	2905	4150	4237.57	1.05	22899	4260	4205	4155	4100	4050	4232	4127	138	1240	500	3070	5	1	27532242	1162	3.44	1.63	12	0.92	1226.00	2596.00	7100	20230622	-40.56	3470	20231023	21.61	4660	-9.44	20240220	3675	14.83	20240118	7100	-40.56	20230622	3470	21.61	20231023	5.99	N	234300	500	137 억	287893	N	N	N	N
4	20240229	140953	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4240	90	2	2.17	1011590425	238650	164.58	4150	4335	4105	5390	2905	4150	4238.80	1.05	22249	4260	4205	4155	4100	4050	4232	4127	138	1240	500	3070	5	1	27532242	1167	3.46	1.63	12	0.87	1226.00	2596.00	7100	20230622	-40.28	3470	20231023	22.19	4660	-9.01	20240220	3675	15.37	20240118	7100	-40.28	20230622	3470	22.19	20231023	5.99	N	234300	500	137 억	287893	N	N	N	N
5	20240229	130951	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4245	95	2	2.29	886162580	209032	144.15	4150	4335	4105	5390	2905	4150	4239.36	1.05	11478	4260	4205	4155	4100	4050	4232	4127	138	1240	500	3070	5	1	27532242	1169	3.46	1.64	12	0.76	1226.00	2596.00	7100	20230622	-40.21	3470	20231023	22.33	4660	-8.91	20240220	3675	15.51	20240118	7100	-40.21	20230622	3470	22.33	20231023	5.99	N	234300	500	137 억	287893	N	N	N	N
6	20240229	120951	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4280	130	2	3.13	841167710	198459	136.86	4150	4335	4105	5390	2905	4150	4238.50	1.05	14385	4260	4205	4155	4100	4050	4232	4127	138	1240	500	3070	5	1	27532242	1178	3.49	1.65	12	0.72	1226.00	2596.00	7100	20230622	-39.72	3470	20231023	23.34	4660	-8.15	20240220	3675	16.46	20240118	7100	-39.72	20230622	3470	23.34	20231023	5.99	N	234300	500	137 억	287893	N	N	N	N
7	20240229	110953	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4290	140	2	3.37	795150330	187709	129.45	4150	4335	4105	5390	2905	4150	4236.08	1.05	15634	4260	4205	4155	4100	4050	4232	4127	138	1240	500	3070	5	1	27532242	1181	3.50	1.65	12	0.68	1226.00	2596.00	7100	20230622	-39.58	3470	20231023	23.63	4660	-7.94	20240220	3675	16.73	20240118	7100	-39.58	20230622	3470	23.63	20231023	5.99	N	234300	500	137 억	287893	N	N	N	N
8	20240229	100954	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4225	75	2	1.81	326123375	78365	54.04	4150	4245	4105	5390	2905	4150	4161.59	1.05	7274	4260	4205	4155	4100	4050	4232	4127	138	1240	500	3070	5	1	27532242	1163	3.45	1.63	12	0.28	1226.00	2596.00	7100	20230622	-40.49	3470	20231023	21.76	4660	-9.33	20240220	3675	14.97	20240118	7100	-40.49	20230622	3470	21.76	20231023	5.99	N	234300	500	137 억	287893	N	N	N	N
9	20240229	090952	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4130	-20	5	-0.48	79362440	19251	13.28	4150	4175	4105	5390	2905	4150	4122.51	1.05	-3215	4260	4205	4155	4100	4050	4232	4127	138	1240	500	3070	5	1	27532242	1137	3.37	1.59	12	0.07	1226.00	2596.00	7100	20230622	-41.83	3470	20231023	19.02	4660	-11.37	20240220	3675	12.38	20240118	7100	-41.83	20230622	3470	19.02	20231023	5.99	N	234300	500	137 억	287893	N	N	N	N
10	20240228	160856	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4150	35	2	0.85	592730885	142443	40.85	4105	4210	4105	5340	2885	4115	4161.21	1.03	3419	4411	4262	4181	4032	3951	4222	3992	138	1225	500	3040	5	1	27532242	1143	3.38	1.60	12	0.52	1226.00	2596.00	7100	20230622	-41.55	3470	20231023	19.60	4660	-10.94	20240220	3675	12.93	20240118	7100	-41.55	20230622	3470	19.60	20231023	5.83	N	234300	500	137 억	284458	N	N	N	N
11	20240228	150856	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4170	55	2	1.34	571145905	137248	39.36	4105	4210	4105	5340	2885	4115	4161.42	1.03	3328	4411	4262	4181	4032	3951	4222	3992	138	1225	500	3040	5	1	27532242	1148	3.40	1.61	12	0.50	1226.00	2596.00	7100	20230622	-41.27	3470	20231023	20.17	4660	-10.52	20240220	3675	13.47	20240118	7100	-41.27	20230622	3470	20.17	20231023	5.83	N	234300	500	137 억	284458	N	N	N	N
12	20240228	140951	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4185	70	2	1.70	477249840	114703	32.90	4105	4210	4105	5340	2885	4115	4160.74	1.03	2160	4411	4262	4181	4032	3951	4222	3992	138	1225	500	3040	5	1	27532242	1152	3.41	1.61	12	0.42	1226.00	2596.00	7100	20230622	-41.06	3470	20231023	20.61	4660	-10.19	20240220	3675	13.88	20240118	7100	-41.06	20230622	3470	20.61	20231023	5.83	N	234300	500	137 억	284458	N	N	N	N
13	20240228	130950	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4180	65	2	1.58	428334745	102987	29.54	4105	4210	4105	5340	2885	4115	4159.11	1.03	1443	4411	4262	4181	4032	3951	4222	3992	138	1225	500	3040	5	1	27532242	1151	3.41	1.61	12	0.37	1226.00	2596.00	7100	20230622	-41.13	3470	20231023	20.46	4660	-10.30	20240220	3675	13.74	20240118	7100	-41.13	20230622	3470	20.46	20231023	5.83	N	234300	500	137 억	284458	N	N	N	N
14	20240228	120954	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4190	75	2	1.82	383896225	92349	26.49	4105	4210	4105	5340	2885	4115	4157.02	1.03	3343	4411	4262	4181	4032	3951	4222	3992	138	1225	500	3040	5	1	27532242	1154	3.42	1.61	12	0.34	1226.00	2596.00	7100	20230622	-40.99	3470	20231023	20.75	4660	-10.09	20240220	3675	14.01	20240118	7100	-40.99	20230622	3470	20.75	20231023	5.83	N	234300	500	137 억	284458	N	N	N	N
15	20240228	110911	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4200	85	2	2.07	345300910	83112	23.84	4105	4210	4105	5340	2885	4115	4154.65	1.03	4285	4411	4262	4181	4032	3951	4222	3992	138	1225	500	3040	5	1	27532242	1156	3.43	1.62	12	0.30	1226.00	2596.00	7100	20230622	-40.85	3470	20231023	21.04	4660	-9.87	20240220	3675	14.29	20240118	7100	-40.85	20230622	3470	21.04	20231023	5.83	N	234300	500	137 억	284458	N	N	N	N
16	20240228	100951	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4150	35	2	0.85	195813340	47321	13.57	4105	4195	4105	5340	2885	4115	4137.98	1.03	5344	4411	4262	4181	4032	3951	4222	3992	138	1225	500	3040	5	1	27532242	1143	3.38	1.60	12	0.17	1226.00	2596.00	7100	20230622	-41.55	3470	20231023	19.60	4660	-10.94	20240220	3675	12.93	20240118	7100	-41.55	20230622	3470	19.60	20231023	5.83	N	234300	500	137 억	284458	N	N	N	N
17	20240228	090954	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4125	10	2	0.24	51784310	12594	3.61	4105	4130	4105	5340	2885	4115	4111.82	1.03	6221	4411	4262	4181	4032	3951	4222	3992	138	1225	500	3040	5	1	27532242	1136	3.36	1.59	12	0.05	1226.00	2596.00	7100	20230622	-41.90	3470	20231023	18.88	4660	-11.48	20240220	3675	12.24	20240118	7100	-41.90	20230622	3470	18.88	20231023	5.83	N	234300	500	137 억	284458	N	N	N	N
18	20240227	160950	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4115	-185	5	-4.30	1435216550	345468	181.96	4300	4330	4100	5590	3010	4300	4154.61	1.00	8171	4403	4351	4288	4236	4173	4377	4262	138	1290	500	3180	5	1	27532242	1133	3.36	1.59	12	1.25	1226.00	2596.00	7100	20230622	-42.04	3470	20231023	18.59	4660	-11.70	20240220	3675	11.97	20240118	7100	-42.04	20230622	3470	18.59	20231023	5.91	N	234300	500	137 억	276426	N	N	N	N
19	20240227	150950	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4125	-175	5	-4.07	1374510365	330725	174.20	4300	4330	4100	5590	3010	4300	4156.05	1.00	8195	4403	4351	4288	4236	4173	4377	4262	138	1290	500	3180	5	1	27532242	1136	3.36	1.59	12	1.20	1226.00	2596.00	7100	20230622	-41.90	3470	20231023	18.88	4660	-11.48	20240220	3675	12.24	20240118	7100	-41.90	20230622	3470	18.88	20231023	5.91	N	234300	500	137 억	276426	N	N	N	N
20	20240227	140947	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4130	-170	5	-3.95	1138329145	273314	143.96	4300	4330	4105	5590	3010	4300	4164.91	1.00	3956	4403	4351	4288	4236	4173	4377	4262	138	1290	500	3180	5	1	27532242	1137	3.37	1.59	12	0.99	1226.00	2596.00	7100	20230622	-41.83	3470	20231023	19.02	4660	-11.37	20240220	3675	12.38	20240118	7100	-41.83	20230622	3470	19.02	20231023	5.91	N	234300	500	137 억	276426	N	N	N	N
21	20240227	130910	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4150	-150	5	-3.49	971448605	232918	122.68	4300	4330	4105	5590	3010	4300	4170.78	1.00	6990	4403	4351	4288	4236	4173	4377	4262	138	1290	500	3180	5	1	27532242	1143	3.38	1.60	12	0.85	1226.00	2596.00	7100	20230622	-41.55	3470	20231023	19.60	4660	-10.94	20240220	3675	12.93	20240118	7100	-41.55	20230622	3470	19.60	20231023	5.91	N	234300	500	137 억	276426	N	N	N	N
22	20240227	120952	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4145	-155	5	-3.60	859664690	205910	108.46	4300	4330	4105	5590	3010	4300	4174.95	1.00	1871	4403	4351	4288	4236	4173	4377	4262	138	1290	500	3180	5	1	27532242	1141	3.38	1.60	12	0.75	1226.00	2596.00	7100	20230622	-41.62	3470	20231023	19.45	4660	-11.05	20240220	3675	12.79	20240118	7100	-41.62	20230622	3470	19.45	20231023	5.91	N	234300	500	137 억	276426	N	N	N	N
23	20240227	110951	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4180	-120	5	-2.79	739538165	176903	93.18	4300	4330	4105	5590	3010	4300	4180.47	1.00	517	4403	4351	4288	4236	4173	4377	4262	138	1290	500	3180	5	1	27532242	1151	3.41	1.61	12	0.64	1226.00	2596.00	7100	20230622	-41.13	3470	20231023	20.46	4660	-10.30	20240220	3675	13.74	20240118	7100	-41.13	20230622	3470	20.46	20231023	5.91	N	234300	500	137 억	276426	N	N	N	N
24	20240227	100946	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4180	-120	5	-2.79	601349890	143864	75.78	4300	4330	4105	5590	3010	4300	4179.99	1.00	5788	4403	4351	4288	4236	4173	4377	4262	138	1290	500	3180	5	1	27532242	1151	3.41	1.61	12	0.52	1226.00	2596.00	7100	20230622	-41.13	3470	20231023	20.46	4660	-10.30	20240220	3675	13.74	20240118	7100	-41.13	20230622	3470	20.46	20231023	5.91	N	234300	500	137 억	276426	N	N	N	N
25	20240227	090950	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4290	-10	5	-0.23	45467815	10603	5.58	4300	4330	4270	5590	3010	4300	4288.20	1.00	-4385	4403	4351	4288	4236	4173	4377	4262	138	1290	500	3180	5	1	27532242	1181	3.50	1.65	12	0.04	1226.00	2596.00	7100	20230622	-39.58	3470	20231023	23.63	4660	-7.94	20240220	3675	16.73	20240118	7100	-39.58	20230622	3470	23.63	20231023	5.91	N	234300	500	137 억	276426	N	N	N	N
26	20240226	160946	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4300	20	2	0.47	800822150	187482	43.37	4290	4340	4225	5560	3000	4280	4271.46	0.98	7630	4496	4387	4311	4202	4126	4350	4165	138	1280	500	3160	5	1	27532242	1184	3.51	1.66	12	0.68	1226.00	2596.00	7100	20230622	-39.44	3470	20231023	23.92	4660	-7.73	20240220	3675	17.01	20240118	7100	-39.44	20230622	3470	23.92	20231023	5.72	N	234300	500	137 억	271162	N	N	N	N
27	20240226	150941	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4280	0	3	0.00	726843000	170215	39.38	4290	4340	4225	5560	3000	4280	4270.15	0.98	765	4496	4387	4311	4202	4126	4350	4165	138	1280	500	3160	5	1	27532242	1178	3.49	1.65	12	0.62	1226.00	2596.00	7100	20230622	-39.72	3470	20231023	23.34	4660	-8.15	20240220	3675	16.46	20240118	7100	-39.72	20230622	3470	23.34	20231023	5.72	N	234300	500	137 억	271162	N	N	N	N
28	20240226	140945	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4280	0	3	0.00	623128755	145984	33.77	4290	4340	4225	5560	3000	4280	4268.47	0.98	710	4496	4387	4311	4202	4126	4350	4165	138	1280	500	3160	5	1	27532242	1178	3.49	1.65	12	0.53	1226.00	2596.00	7100	20230622	-39.72	3470	20231023	23.34	4660	-8.15	20240220	3675	16.46	20240118	7100	-39.72	20230622	3470	23.34	20231023	5.72	N	234300	500	137 억	271162	N	N	N	N
29	20240226	130938	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4285	5	2	0.12	570550215	133665	30.92	4290	4340	4225	5560	3000	4280	4268.51	0.98	3281	4496	4387	4311	4202	4126	4350	4165	138	1280	500	3160	5	1	27532242	1180	3.50	1.65	12	0.49	1226.00	2596.00	7100	20230622	-39.65	3470	20231023	23.49	4660	-8.05	20240220	3675	16.60	20240118	7100	-39.65	20230622	3470	23.49	20231023	5.72	N	234300	500	137 억	271162	N	N	N	N
30	20240226	120937	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4285	5	2	0.12	536071670	125625	29.06	4290	4340	4225	5560	3000	4280	4267.24	0.98	3840	4496	4387	4311	4202	4126	4350	4165	138	1280	500	3160	5	1	27532242	1180	3.50	1.65	12	0.46	1226.00	2596.00	7100	20230622	-39.65	3470	20231023	23.49	4660	-8.05	20240220	3675	16.60	20240118	7100	-39.65	20230622	3470	23.49	20231023	5.72	N	234300	500	137 억	271162	N	N	N	N
31	20240226	110936	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4270	-10	5	-0.23	464533855	108857	25.18	4290	4340	4225	5560	3000	4280	4267.38	0.98	2542	4496	4387	4311	4202	4126	4350	4165	138	1280	500	3160	5	1	27532242	1176	3.48	1.64	12	0.40	1226.00	2596.00	7100	20230622	-39.86	3470	20231023	23.05	4660	-8.37	20240220	3675	16.19	20240118	7100	-39.86	20230622	3470	23.05	20231023	5.72	N	234300	500	137 억	271162	N	N	N	N
32	20240226	100933	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4255	-25	5	-0.58	375018220	87762	20.30	4290	4340	4225	5560	3000	4280	4273.13	0.98	-1866	4496	4387	4311	4202	4126	4350	4165	138	1280	500	3160	5	1	27532242	1171	3.47	1.64	12	0.32	1226.00	2596.00	7100	20230622	-40.07	3470	20231023	22.62	4660	-8.69	20240220	3675	15.78	20240118	7100	-40.07	20230622	3470	22.62	20231023	5.72	N	234300	500	137 억	271162	N	N	N	N
33	20240226	090933	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4325	45	2	1.05	23869740	5544	1.28	4290	4325	4290	5560	3000	4280	4305.51	0.98	-297	4496	4387	4311	4202	4126	4350	4165	138	1280	500	3160	5	1	27532242	1191	3.53	1.67	12	0.02	1226.00	2596.00	7100	20230622	-39.08	3470	20231023	24.64	4660	-7.19	20240220	3675	17.69	20240118	7100	-39.08	20230622	3470	24.64	20231023	5.72	N	234300	500	137 억	271162	N	N	N	N
34	20240223	160934	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4280	-65	5	-1.50	1830395880	422709	75.41	4350	4420	4235	5640	3045	4345	4330.29	1.05	-18971	4518	4431	4358	4271	4198	4395	4235	138	1295	500	3210	5	1	27532242	1178	3.49	1.65	12	1.54	1226.00	2596.00	7100	20230622	-39.72	3470	20231023	23.34	4660	-8.15	20240220	3675	16.46	20240118	7100	-39.72	20230622	3470	23.34	20231023	5.61	N	234300	500	137 억	290145	N	N	N	N
35	20240223	150927	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4315	-30	5	-0.69	1722201975	397455	70.90	4350	4420	4235	5640	3045	4345	4333.07	1.05	-24986	4518	4431	4358	4271	4198	4395	4235	138	1295	500	3210	5	1	27532242	1188	3.52	1.66	12	1.44	1226.00	2596.00	7100	20230622	-39.23	3470	20231023	24.35	4660	-7.40	20240220	3675	17.41	20240118	7100	-39.23	20230622	3470	24.35	20231023	5.61	N	234300	500	137 억	290145	N	N	N	N
36	20240223	140929	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4365	20	2	0.46	1515796295	349762	62.39	4350	4420	4235	5640	3045	4345	4333.79	1.05	-24132	4518	4431	4358	4271	4198	4395	4235	138	1295	500	3210	5	1	27532242	1202	3.56	1.68	12	1.27	1226.00	2596.00	7100	20230622	-38.52	3470	20231023	25.79	4660	-6.33	20240220	3675	18.78	20240118	7100	-38.52	20230622	3470	25.79	20231023	5.61	N	234300	500	137 억	290145	N	N	N	N
37	20240223	130926	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4395	50	2	1.15	1315206270	303891	54.21	4350	4420	4235	5640	3045	4345	4327.89	1.05	-23356	4518	4431	4358	4271	4198	4395	4235	138	1295	500	3210	5	1	27532242	1210	3.58	1.69	12	1.10	1226.00	2596.00	7100	20230622	-38.10	3470	20231023	26.66	4660	-5.69	20240220	3675	19.59	20240118	7100	-38.10	20230622	3470	26.66	20231023	5.61	N	234300	500	137 억	290145	N	N	N	N
38	20240223	120929	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4405	60	2	1.38	1196205500	276710	49.36	4350	4420	4235	5640	3045	4345	4322.96	1.05	-20425	4518	4431	4358	4271	4198	4395	4235	138	1295	500	3210	5	1	27532242	1213	3.59	1.70	12	1.01	1226.00	2596.00	7100	20230622	-37.96	3470	20231023	26.95	4660	-5.47	20240220	3675	19.86	20240118	7100	-37.96	20230622	3470	26.95	20231023	5.61	N	234300	500	137 억	290145	N	N	N	N
39	20240223	110917	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4385	40	2	0.92	986514550	228951	40.84	4350	4385	4235	5640	3045	4345	4308.84	1.05	-11171	4518	4431	4358	4271	4198	4395	4235	138	1295	500	3210	5	1	27532242	1207	3.58	1.69	12	0.83	1226.00	2596.00	7100	20230622	-38.24	3470	20231023	26.37	4660	-5.90	20240220	3675	19.32	20240118	7100	-38.24	20230622	3470	26.37	20231023	5.61	N	234300	500	137 억	290145	N	N	N	N
40	20240223	100924	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4340	-5	5	-0.12	721976410	168324	30.03	4350	4355	4235	5640	3045	4345	4289.20	1.05	-6798	4518	4431	4358	4271	4198	4395	4235	138	1295	500	3210	5	1	27532242	1195	3.54	1.67	12	0.61	1226.00	2596.00	7100	20230622	-38.87	3470	20231023	25.07	4660	-6.87	20240220	3675	18.10	20240118	7100	-38.87	20230622	3470	25.07	20231023	5.61	N	234300	500	137 억	290145	N	N	N	N
41	20240223	090926	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4270	-75	5	-1.73	165274870	38316	6.84	4350	4355	4265	5640	3045	4345	4313.46	1.05	-5147	4518	4431	4358	4271	4198	4395	4235	138	1295	500	3210	5	1	27532242	1176	3.48	1.64	12	0.14	1226.00	2596.00	7100	20230622	-39.86	3470	20231023	23.05	4660	-8.37	20240220	3675	16.19	20240118	7100	-39.86	20230622	3470	23.05	20231023	5.61	N	234300	500	137 억	290145	N	N	N	N
42	20240222	160913	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4345	-75	5	-1.70	2390677790	550773	33.52	4445	4445	4285	5740	3095	4420	4340.58	0.96	21124	4696	4557	4481	4342	4266	4520	4305	138	1320	500	3270	5	1	27532242	1196	3.54	1.67	12	2.00	1226.00	2596.00	7100	20230622	-38.80	3470	20231023	25.22	4660	-6.76	20240220	3675	18.23	20240118	7100	-38.80	20230622	3470	25.22	20231023	5.77	N	234300	500	137 억	264750	N	N	N	N
43	20240222	150923	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4375	-45	5	-1.02	2172739785	500672	30.47	4445	4445	4285	5740	3095	4420	4339.64	0.96	20796	4696	4557	4481	4342	4266	4520	4305	138	1320	500	3270	5	1	27532242	1205	3.57	1.69	12	1.82	1226.00	2596.00	7100	20230622	-38.38	3470	20231023	26.08	4660	-6.12	20240220	3675	19.05	20240118	7100	-38.38	20230622	3470	26.08	20231023	5.77	N	234300	500	137 억	264750	N	N	N	N
44	20240222	140920	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4355	-65	5	-1.47	1946828670	448629	27.31	4445	4445	4285	5740	3095	4420	4339.50	0.96	24391	4696	4557	4481	4342	4266	4520	4305	138	1320	500	3270	5	1	27532242	1199	3.55	1.68	12	1.63	1226.00	2596.00	7100	20230622	-38.66	3470	20231023	25.50	4660	-6.55	20240220	3675	18.50	20240118	7100	-38.66	20230622	3470	25.50	20231023	5.77	N	234300	500	137 억	264750	N	N	N	N
45	20240222	130907	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4350	-70	5	-1.58	1743432275	401755	24.45	4445	4445	4285	5740	3095	4420	4339.54	0.96	24476	4696	4557	4481	4342	4266	4520	4305	138	1320	500	3270	5	1	27532242	1198	3.55	1.68	12	1.46	1226.00	2596.00	7100	20230622	-38.73	3470	20231023	25.36	4660	-6.65	20240220	3675	18.37	20240118	7100	-38.73	20230622	3470	25.36	20231023	5.77	N	234300	500	137 억	264750	N	N	N	N
46	20240222	120918	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4375	-45	5	-1.02	1625738370	374731	22.81	4445	4445	4285	5740	3095	4420	4338.41	0.96	23867	4696	4557	4481	4342	4266	4520	4305	138	1320	500	3270	5	1	27532242	1205	3.57	1.69	12	1.36	1226.00	2596.00	7100	20230622	-38.38	3470	20231023	26.08	4660	-6.12	20240220	3675	19.05	20240118	7100	-38.38	20230622	3470	26.08	20231023	5.77	N	234300	500	137 억	264750	N	N	N	N
47	20240222	110916	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4365	-55	5	-1.24	1342588800	309846	18.86	4445	4445	4285	5740	3095	4420	4333.08	0.96	12634	4696	4557	4481	4342	4266	4520	4305	138	1320	500	3270	5	1	27532242	1202	3.56	1.68	12	1.13	1226.00	2596.00	7100	20230622	-38.52	3470	20231023	25.79	4660	-6.33	20240220	3675	18.78	20240118	7100	-38.52	20230622	3470	25.79	20231023	5.77	N	234300	500	137 억	264750	N	N	N	N
48	20240222	100907	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4340	-80	5	-1.81	1065551165	246106	14.98	4445	4445	4285	5740	3095	4420	4329.64	0.96	940	4696	4557	4481	4342	4266	4520	4305	138	1320	500	3270	5	1	27532242	1195	3.54	1.67	12	0.89	1226.00	2596.00	7100	20230622	-38.87	3470	20231023	25.07	4660	-6.87	20240220	3675	18.10	20240118	7100	-38.87	20230622	3470	25.07	20231023	5.77	N	234300	500	137 억	264750	N	N	N	N
49	20240222	090923	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4355	-65	5	-1.47	197014175	44944	2.74	4445	4445	4350	5740	3095	4420	4383.53	0.96	-1010	4696	4557	4481	4342	4266	4520	4305	138	1320	500	3270	5	1	27532242	1199	3.55	1.68	12	0.16	1226.00	2596.00	7100	20230622	-38.66	3470	20231023	25.50	4660	-6.55	20240220	3675	18.50	20240118	7100	-38.66	20230622	3470	25.50	20231023	5.77	N	234300	500	137 억	264750	N	N	N	N
50	20240221	160914	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4420	-80	5	-1.78	7332600515	1623435	27.03	4550	4620	4405	5850	3150	4500	4516.95	1.03	-19280	4836	4667	4491	4322	4146	4752	4407	138	1350	500	3330	5	1	27532242	1217	3.61	1.70	12	5.90	1226.00	2596.00	7100	20230622	-37.75	3470	20231023	27.38	4660	-5.15	20240220	3675	20.27	20240118	7100	-37.75	20230622	3470	27.38	20231023	5.53	N	234300	500	137 억	284359	N	N	N	N
51	20240221	150905	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4440	-60	5	-1.33	7120133380	1575395	26.23	4550	4620	4405	5850	3150	4500	4519.69	1.03	-19312	4836	4667	4491	4322	4146	4752	4407	138	1350	500	3330	5	1	27532242	1222	3.62	1.71	12	5.72	1226.00	2596.00	7100	20230622	-37.46	3470	20231023	27.95	4660	-4.72	20240220	3675	20.82	20240118	7100	-37.46	20230622	3470	27.95	20231023	5.53	N	234300	500	137 억	284359	N	N	N	N
52	20240221	140904	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4435	-65	5	-1.44	6804528635	1504241	25.04	4550	4620	4405	5850	3150	4500	4523.69	1.03	-14291	4836	4667	4491	4322	4146	4752	4407	138	1350	500	3330	5	1	27532242	1221	3.62	1.71	12	5.46	1226.00	2596.00	7100	20230622	-37.54	3470	20231023	27.81	4660	-4.83	20240220	3675	20.68	20240118	7100	-37.54	20230622	3470	27.81	20231023	5.53	N	234300	500	137 억	284359	N	N	N	N
53	20240221	130905	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4415	-85	5	-1.89	6500989830	1435656	23.90	4550	4620	4410	5850	3150	4500	4528.40	1.03	-13826	4836	4667	4491	4322	4146	4752	4407	138	1350	500	3330	5	1	27532242	1216	3.60	1.70	12	5.21	1226.00	2596.00	7100	20230622	-37.82	3470	20231023	27.23	4660	-5.26	20240220	3675	20.14	20240118	7100	-37.82	20230622	3470	27.23	20231023	5.53	N	234300	500	137 억	284359	N	N	N	N
54	20240221	120907	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4485	-15	5	-0.33	5851072080	1289699	21.47	4550	4620	4460	5850	3150	4500	4537.01	1.03	-2857	4836	4667	4491	4322	4146	4752	4407	138	1350	500	3330	5	1	27532242	1235	3.66	1.73	12	4.68	1226.00	2596.00	7100	20230622	-36.83	3470	20231023	29.25	4660	-3.76	20240220	3675	22.04	20240118	7100	-36.83	20230622	3470	29.25	20231023	5.53	N	234300	500	137 억	284359	N	N	N	N
55	20240221	110913	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4485	-15	5	-0.33	5640759515	1242680	20.69	4550	4620	4460	5850	3150	4500	4539.45	1.03	4020	4836	4667	4491	4322	4146	4752	4407	138	1350	500	3330	5	1	27532242	1235	3.66	1.73	12	4.51	1226.00	2596.00	7100	20230622	-36.83	3470	20231023	29.25	4660	-3.76	20240220	3675	22.04	20240118	7100	-36.83	20230622	3470	29.25	20231023	5.53	N	234300	500	137 억	284359	N	N	N	N
56	20240221	100905	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4510	10	2	0.22	5063489890	1114006	18.54	4550	4620	4460	5850	3150	4500	4545.64	1.03	6408	4836	4667	4491	4322	4146	4752	4407	138	1350	500	3330	5	1	27532242	1242	3.68	1.74	12	4.05	1226.00	2596.00	7100	20230622	-36.48	3470	20231023	29.97	4660	-3.22	20240220	3675	22.72	20240118	7100	-36.48	20230622	3470	29.97	20231023	5.53	N	234300	500	137 억	284359	N	N	N	N
57	20240221	090904	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4565	65	2	1.44	2306198100	506783	8.44	4550	4580	4510	5850	3150	4500	4551.50	1.03	-34426	4836	4667	4491	4322	4146	4752	4407	138	1350	500	3330	5	1	27532242	1257	3.72	1.76	12	1.84	1226.00	2596.00	7100	20230622	-35.70	3470	20231023	31.56	4660	-2.04	20240220	3675	24.22	20240118	7100	-35.70	20230622	3470	31.56	20231023	5.53	N	234300	500	137 억	284359	N	N	N	N
58	20240220	160859	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4500	225	2	5.26	26884706705	5973079	634.39	4345	4660	4315	5550	2995	4275	4500.98	0.95	18182	4471	4372	4286	4187	4101	4330	4145	138	1275	500	3160	5	1	27532242	1239	3.67	1.73	12	21.69	1226.00	2596.00	7100	20230622	-36.62	3470	20231023	29.68	4660	-3.43	20240220	3675	22.45	20240118	7100	-36.62	20230622	3470	29.68	20231023	5.51	N	234300	500	137 억	262348	N	N	N	N
59	20240220	150859	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4520	245	2	5.73	26288539770	5840823	620.34	4345	4660	4315	5550	2995	4275	4500.83	0.95	26850	4471	4372	4286	4187	4101	4330	4145	138	1275	500	3160	5	1	27532242	1244	3.69	1.74	12	21.21	1226.00	2596.00	7100	20230622	-36.34	3470	20231023	30.26	4660	-3.00	20240220	3675	22.99	20240118	7100	-36.34	20230622	3470	30.26	20231023	5.51	N	234300	500	137 억	262348	N	N	N	N
60	20240220	140857	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4450	175	2	4.09	23972228505	5328005	565.87	4345	4660	4315	5550	2995	4275	4499.29	0.95	-7371	4471	4372	4286	4187	4101	4330	4145	138	1275	500	3160	5	1	27532242	1225	3.63	1.71	12	19.35	1226.00	2596.00	7100	20230622	-37.32	3470	20231023	28.24	4660	-4.51	20240220	3675	21.09	20240118	7100	-37.32	20230622	3470	28.24	20231023	5.51	N	234300	500	137 억	262348	N	N	N	N
61	20240220	130900	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4510	235	2	5.50	16159389850	3616708	384.12	4345	4545	4315	5550	2995	4275	4467.99	0.95	6051	4471	4372	4286	4187	4101	4330	4145	138	1275	500	3160	5	1	27532242	1242	3.68	1.74	12	13.14	1226.00	2596.00	7100	20230622	-36.48	3470	20231023	29.97	4570	-1.31	20240131	3675	22.72	20240118	7100	-36.48	20230622	3470	29.97	20231023	5.51	N	234300	500	137 억	262348	N	N	N	N
62	20240220	120853	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4475	200	2	4.68	14719205815	3297958	350.27	4345	4545	4315	5550	2995	4275	4463.13	0.95	16038	4471	4372	4286	4187	4101	4330	4145	138	1275	500	3160	5	1	27532242	1232	3.65	1.72	12	11.98	1226.00	2596.00	7100	20230622	-36.97	3470	20231023	28.96	4570	-2.08	20240131	3675	21.77	20240118	7100	-36.97	20230622	3470	28.96	20231023	5.51	N	234300	500	137 억	262348	N	N	N	N
63	20240220	110855	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4470	195	2	4.56	13585661700	3045821	323.49	4345	4545	4315	5550	2995	4275	4460.43	0.95	6470	4471	4372	4286	4187	4101	4330	4145	138	1275	500	3160	5	1	27532242	1231	3.65	1.72	12	11.06	1226.00	2596.00	7100	20230622	-37.04	3470	20231023	28.82	4570	-2.19	20240131	3675	21.63	20240118	7100	-37.04	20230622	3470	28.82	20231023	5.51	N	234300	500	137 억	262348	N	N	N	N
64	20240220	100848	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4485	210	2	4.91	12119164270	2717685	288.64	4345	4545	4315	5550	2995	4275	4459.37	0.95	-11417	4471	4372	4286	4187	4101	4330	4145	138	1275	500	3160	5	1	27532242	1235	3.66	1.73	12	9.87	1226.00	2596.00	7100	20230622	-36.83	3470	20231023	29.25	4570	-1.86	20240131	3675	22.04	20240118	7100	-36.83	20230622	3470	29.25	20231023	5.51	N	234300	500	137 억	262348	N	N	N	N
65	20240220	090904	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4410	135	2	3.16	3740098735	847117	89.97	4345	4470	4315	5550	2995	4275	4415.10	0.95	39998	4471	4372	4286	4187	4101	4330	4145	138	1275	500	3160	5	1	27532242	1214	3.60	1.70	12	3.08	1226.00	2596.00	7100	20230622	-37.89	3470	20231023	27.09	4570	-3.50	20240131	3675	20.00	20240118	7100	-37.89	20230622	3470	27.09	20231023	5.51	N	234300	500	137 억	262348	N	N	N	N
66	20240219	160858	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4275	-40	5	-0.93	4014940330	931199	148.11	4320	4385	4200	5600	3025	4315	4311.69	1.09	-38838	4411	4362	4316	4267	4221	4387	4292	138	1285	500	3190	5	1	27532242	1177	3.49	1.65	12	3.38	1226.00	2596.00	7100	20230622	-39.79	3470	20231023	23.20	4570	-6.46	20240131	3675	16.33	20240118	7100	-39.79	20230622	3470	23.20	20231023	5.32	N	234300	500	137 억	299425	N	N	N	N
67	20240219	150903	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4290	-25	5	-0.58	3899111580	904132	143.81	4320	4385	4200	5600	3025	4315	4312.55	1.09	-40213	4411	4362	4316	4267	4221	4387	4292	138	1285	500	3190	5	1	27532242	1181	3.50	1.65	12	3.28	1226.00	2596.00	7100	20230622	-39.58	3470	20231023	23.63	4570	-6.13	20240131	3675	16.73	20240118	7100	-39.58	20230622	3470	23.63	20231023	5.32	N	234300	500	137 억	299425	N	N	N	N
68	20240219	140902	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4310	-5	5	-0.12	3509114115	813412	129.38	4320	4385	4200	5600	3025	4315	4314.07	1.09	-42725	4411	4362	4316	4267	4221	4387	4292	138	1285	500	3190	5	1	27532242	1187	3.52	1.66	12	2.95	1226.00	2596.00	7100	20230622	-39.30	3470	20231023	24.21	4570	-5.69	20240131	3675	17.28	20240118	7100	-39.30	20230622	3470	24.21	20231023	5.32	N	234300	500	137 억	299425	N	N	N	N
69	20240219	130902	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4205	-110	5	-2.55	928360270	218592	34.77	4320	4330	4200	5600	3025	4315	4247.00	1.09	-16905	4411	4362	4316	4267	4221	4387	4292	138	1285	500	3190	5	1	27532242	1158	3.43	1.62	12	0.79	1226.00	2596.00	7100	20230622	-40.77	3470	20231023	21.18	4570	-7.99	20240131	3675	14.42	20240118	7100	-40.77	20230622	3470	21.18	20231023	5.32	N	234300	500	137 억	299425	N	N	N	N
70	20240219	120859	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4225	-90	5	-2.09	723736725	169958	27.03	4320	4330	4215	5600	3025	4315	4258.33	1.09	-15736	4411	4362	4316	4267	4221	4387	4292	138	1285	500	3190	5	1	27532242	1163	3.45	1.63	12	0.62	1226.00	2596.00	7100	20230622	-40.49	3470	20231023	21.76	4570	-7.55	20240131	3675	14.97	20240118	7100	-40.49	20230622	3470	21.76	20231023	5.32	N	234300	500	137 억	299425	N	N	N	N
71	20240219	110858	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4235	-80	5	-1.85	618610750	145086	23.08	4320	4330	4230	5600	3025	4315	4263.75	1.09	-15094	4411	4362	4316	4267	4221	4387	4292	138	1285	500	3190	5	1	27532242	1166	3.45	1.63	12	0.53	1226.00	2596.00	7100	20230622	-40.35	3470	20231023	22.05	4570	-7.33	20240131	3675	15.24	20240118	7100	-40.35	20230622	3470	22.05	20231023	5.32	N	234300	500	137 억	299425	N	N	N	N
72	20240219	100854	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4260	-55	5	-1.27	394766995	92286	14.68	4320	4330	4235	5600	3025	4315	4277.65	1.09	-13281	4411	4362	4316	4267	4221	4387	4292	138	1285	500	3190	5	1	27532242	1173	3.47	1.64	12	0.34	1226.00	2596.00	7100	20230622	-40.00	3470	20231023	22.77	4570	-6.78	20240131	3675	15.92	20240118	7100	-40.00	20230622	3470	22.77	20231023	5.32	N	234300	500	137 억	299425	N	N	N	N
73	20240219	090854	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4300	-15	5	-0.35	180759075	42131	6.70	4320	4330	4235	5600	3025	4315	4290.41	1.09	-11161	4411	4362	4316	4267	4221	4387	4292	138	1285	500	3190	5	1	27532242	1184	3.51	1.66	12	0.15	1226.00	2596.00	7100	20230622	-39.44	3470	20231023	23.92	4570	-5.91	20240131	3675	17.01	20240118	7100	-39.44	20230622	3470	23.92	20231023	5.32	N	234300	500	137 억	299425	N	N	N	N
74	20240216	160849	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4315	65	2	1.53	2689924340	622662	57.78	4290	4365	4270	5520	2975	4250	4320.04	1.01	21000	4426	4337	4281	4192	4136	4382	4237	138	1270	500	3140	5	1	27532242	1188	3.52	1.66	12	2.26	1226.00	2596.00	7100	20230622	-39.23	3470	20231023	24.35	4570	-5.58	20240131	3675	17.41	20240118	7100	-39.23	20230622	3470	24.35	20231023	5.31	N	234300	500	137 억	278375	N	N	N	N
75	20240216	150855	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4315	65	2	1.53	2606410700	603315	55.99	4290	4365	4270	5520	2975	4250	4320.15	1.01	18087	4426	4337	4281	4192	4136	4382	4237	138	1270	500	3140	5	1	27532242	1188	3.52	1.66	12	2.19	1226.00	2596.00	7100	20230622	-39.23	3470	20231023	24.35	4570	-5.58	20240131	3675	17.41	20240118	7100	-39.23	20230622	3470	24.35	20231023	5.31	N	234300	500	137 억	278375	N	N	N	N
76	20240216	140858	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4320	70	2	1.65	2404028050	556413	51.64	4290	4365	4270	5520	2975	4250	4320.58	1.01	19514	4426	4337	4281	4192	4136	4382	4237	138	1270	500	3140	5	1	27532242	1189	3.52	1.66	12	2.02	1226.00	2596.00	7100	20230622	-39.15	3470	20231023	24.50	4570	-5.47	20240131	3675	17.55	20240118	7100	-39.15	20230622	3470	24.50	20231023	5.31	N	234300	500	137 억	278375	N	N	N	N
77	20240216	130852	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4315	65	2	1.53	2047116660	473905	43.98	4290	4365	4270	5520	2975	4250	4319.68	1.01	-4338	4426	4337	4281	4192	4136	4382	4237	138	1270	500	3140	5	1	27532242	1188	3.52	1.66	12	1.72	1226.00	2596.00	7100	20230622	-39.23	3470	20231023	24.35	4570	-5.58	20240131	3675	17.41	20240118	7100	-39.23	20230622	3470	24.35	20231023	5.31	N	234300	500	137 억	278375	N	N	N	N
78	20240216	120855	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4320	70	2	1.65	1870150155	432783	40.16	4290	4365	4270	5520	2975	4250	4321.22	1.01	315	4426	4337	4281	4192	4136	4382	4237	138	1270	500	3140	5	1	27532242	1189	3.52	1.66	12	1.57	1226.00	2596.00	7100	20230622	-39.15	3470	20231023	24.50	4570	-5.47	20240131	3675	17.55	20240118	7100	-39.15	20230622	3470	24.50	20231023	5.31	N	234300	500	137 억	278375	N	N	N	N
79	20240216	110902	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4315	65	2	1.53	1756690105	406508	37.72	4290	4365	4270	5520	2975	4250	4321.42	1.01	1435	4426	4337	4281	4192	4136	4382	4237	138	1270	500	3140	5	1	27532242	1188	3.52	1.66	12	1.48	1226.00	2596.00	7100	20230622	-39.23	3470	20231023	24.35	4570	-5.58	20240131	3675	17.41	20240118	7100	-39.23	20230622	3470	24.35	20231023	5.31	N	234300	500	137 억	278375	N	N	N	N
80	20240216	100855	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4300	50	2	1.18	1447162815	334573	31.05	4290	4365	4270	5520	2975	4250	4325.40	1.01	-3188	4426	4337	4281	4192	4136	4382	4237	138	1270	500	3140	5	1	27532242	1184	3.51	1.66	12	1.22	1226.00	2596.00	7100	20230622	-39.44	3470	20231023	23.92	4570	-5.91	20240131	3675	17.01	20240118	7100	-39.44	20230622	3470	23.92	20231023	5.31	N	234300	500	137 억	278375	N	N	N	N
81	20240216	090848	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4360	110	2	2.59	639333800	147536	13.69	4290	4365	4270	5520	2975	4250	4333.41	1.01	-4388	4426	4337	4281	4192	4136	4382	4237	138	1270	500	3140	5	1	27532242	1200	3.56	1.68	12	0.54	1226.00	2596.00	7100	20230622	-38.59	3470	20231023	25.65	4570	-4.60	20240131	3675	18.64	20240118	7100	-38.59	20230622	3470	25.65	20231023	5.31	N	234300	500	137 억	278375	N	N	N	N
82	20240215	160847	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4250	80	2	1.92	4612027745	1071752	337.07	4240	4370	4225	5420	2920	4170	4303.37	1.10	-25494	4263	4216	4148	4101	4033	4227	4112	138	1250	500	3080	5	1	27532242	1170	3.47	1.64	12	3.89	1226.00	2596.00	7100	20230622	-40.14	3470	20231023	22.48	4570	-7.00	20240131	3675	15.65	20240118	7100	-40.14	20230622	3470	22.48	20231023	5.27	N	234300	500	137 억	303914	N	N	N	N
83	20240215	150853	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4265	95	2	2.28	4425373280	1027915	323.29	4240	4370	4225	5420	2920	4170	4305.19	1.10	-29484	4263	4216	4148	4101	4033	4227	4112	138	1250	500	3080	5	1	27532242	1174	3.48	1.64	12	3.73	1226.00	2596.00	7100	20230622	-39.93	3470	20231023	22.91	4570	-6.67	20240131	3675	16.05	20240118	7100	-39.93	20230622	3470	22.91	20231023	5.27	N	234300	500	137 억	303914	N	N	N	N
84	20240215	140847	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4275	105	2	2.52	4076143585	946082	297.55	4240	4370	4225	5420	2920	4170	4308.45	1.10	-18182	4263	4216	4148	4101	4033	4227	4112	138	1250	500	3080	5	1	27532242	1177	3.49	1.65	12	3.44	1226.00	2596.00	7100	20230622	-39.79	3470	20231023	23.20	4570	-6.46	20240131	3675	16.33	20240118	7100	-39.79	20230622	3470	23.20	20231023	5.27	N	234300	500	137 억	303914	N	N	N	N
85	20240215	130827	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4290	120	2	2.88	3907730585	906679	285.16	4240	4370	4225	5420	2920	4170	4309.94	1.10	-16820	4263	4216	4148	4101	4033	4227	4112	138	1250	500	3080	5	1	27532242	1181	3.50	1.65	12	3.29	1226.00	2596.00	7100	20230622	-39.58	3470	20231023	23.63	4570	-6.13	20240131	3675	16.73	20240118	7100	-39.58	20230622	3470	23.63	20231023	5.27	N	234300	500	137 억	303914	N	N	N	N
86	20240215	120848	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4285	115	2	2.76	3755634055	871209	274.00	4240	4370	4225	5420	2920	4170	4310.83	1.10	-13363	4263	4216	4148	4101	4033	4227	4112	138	1250	500	3080	5	1	27532242	1180	3.50	1.65	12	3.16	1226.00	2596.00	7100	20230622	-39.65	3470	20231023	23.49	4570	-6.24	20240131	3675	16.60	20240118	7100	-39.65	20230622	3470	23.49	20231023	5.27	N	234300	500	137 억	303914	N	N	N	N
87	20240215	110842	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4315	145	2	3.48	3572973395	828720	260.64	4240	4370	4225	5420	2920	4170	4311.44	1.10	-4168	4263	4216	4148	4101	4033	4227	4112	138	1250	500	3080	5	1	27532242	1188	3.52	1.66	12	3.01	1226.00	2596.00	7100	20230622	-39.23	3470	20231023	24.35	4570	-5.58	20240131	3675	17.41	20240118	7100	-39.23	20230622	3470	24.35	20231023	5.27	N	234300	500	137 억	303914	N	N	N	N
88	20240215	100842	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4305	135	2	3.24	3080528100	714079	224.58	4240	4370	4225	5420	2920	4170	4313.99	1.10	-1691	4263	4216	4148	4101	4033	4227	4112	138	1250	500	3080	5	1	27532242	1185	3.51	1.66	12	2.59	1226.00	2596.00	7100	20230622	-39.37	3470	20231023	24.06	4570	-5.80	20240131	3675	17.14	20240118	7100	-39.37	20230622	3470	24.06	20231023	5.27	N	234300	500	137 억	303914	N	N	N	N
89	20240215	090844	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4345	175	2	4.20	1674884835	387894	121.99	4240	4370	4225	5420	2920	4170	4317.89	1.10	36336	4263	4216	4148	4101	4033	4227	4112	138	1250	500	3080	5	1	27532242	1196	3.54	1.67	12	1.41	1226.00	2596.00	7100	20230622	-38.80	3470	20231023	25.22	4570	-4.92	20240131	3675	18.23	20240118	7100	-38.80	20230622	3470	25.22	20231023	5.27	N	234300	500	137 억	303914	N	N	N	N
90	20240214	160838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4170	-30	5	-0.71	1305639530	314932	117.17	4170	4195	4080	5460	2940	4200	4144.91	1.07	9831	4276	4237	4206	4167	4136	4222	4152	138	1260	500	3100	5	1	27532242	1148	3.40	1.61	12	1.14	1226.00	2596.00	7100	20230622	-41.27	3470	20231023	20.17	4570	-8.75	20240131	3675	13.47	20240118	7100	-41.27	20230622	3470	20.17	20231023	5.27	N	234300	500	137 억	294083	N	N	N	N
91	20240214	150839	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4175	-25	5	-0.60	1133804430	273731	101.84	4170	4195	4080	5460	2940	4200	4142.04	1.07	9878	4276	4237	4206	4167	4136	4222	4152	138	1260	500	3100	5	1	27532242	1149	3.41	1.61	12	0.99	1226.00	2596.00	7100	20230622	-41.20	3470	20231023	20.32	4570	-8.64	20240131	3675	13.61	20240118	7100	-41.20	20230622	3470	20.32	20231023	5.27	N	234300	500	137 억	294083	N	N	N	N
92	20240214	140835	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4185	-15	5	-0.36	1061462060	256419	95.40	4170	4190	4080	5460	2940	4200	4139.56	1.07	9021	4276	4237	4206	4167	4136	4222	4152	138	1260	500	3100	5	1	27532242	1152	3.41	1.61	12	0.93	1226.00	2596.00	7100	20230622	-41.06	3470	20231023	20.61	4570	-8.42	20240131	3675	13.88	20240118	7100	-41.06	20230622	3470	20.61	20231023	5.27	N	234300	500	137 억	294083	N	N	N	N
93	20240214	130839	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4190	-10	5	-0.24	974893280	235665	87.68	4170	4190	4080	5460	2940	4200	4136.78	1.07	7972	4276	4237	4206	4167	4136	4222	4152	138	1260	500	3100	5	1	27532242	1154	3.42	1.61	12	0.86	1226.00	2596.00	7100	20230622	-40.99	3470	20231023	20.75	4570	-8.32	20240131	3675	14.01	20240118	7100	-40.99	20230622	3470	20.75	20231023	5.27	N	234300	500	137 억	294083	N	N	N	N
94	20240214	120833	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4175	-25	5	-0.60	853560230	206593	76.86	4170	4190	4080	5460	2940	4200	4131.60	1.07	-2616	4276	4237	4206	4167	4136	4222	4152	138	1260	500	3100	5	1	27532242	1149	3.41	1.61	12	0.75	1226.00	2596.00	7100	20230622	-41.20	3470	20231023	20.32	4570	-8.64	20240131	3675	13.61	20240118	7100	-41.20	20230622	3470	20.32	20231023	5.27	N	234300	500	137 억	294083	N	N	N	N
95	20240214	110837	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4125	-75	5	-1.79	669842635	162501	60.46	4170	4175	4080	5460	2940	4200	4122.08	1.07	-4612	4276	4237	4206	4167	4136	4222	4152	138	1260	500	3100	5	1	27532242	1136	3.36	1.59	12	0.59	1226.00	2596.00	7100	20230622	-41.90	3470	20231023	18.88	4570	-9.74	20240131	3675	12.24	20240118	7100	-41.90	20230622	3470	18.88	20231023	5.27	N	234300	500	137 억	294083	N	N	N	N
96	20240214	090828	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4160	-40	5	-0.95	121856710	29342	10.92	4170	4175	4120	5460	2940	4200	4152.98	1.07	2662	4276	4237	4206	4167	4136	4222	4152	138	1260	500	3100	5	1	27532242	1145	3.39	1.60	12	0.11	1226.00	2596.00	7100	20230622	-41.41	3470	20231023	19.88	4570	-8.97	20240131	3675	13.20	20240118	7100	-41.41	20230622	3470	19.88	20231023	5.27	N	234300	500	137 억	294083	N	N	N	N
97	20240213	160827	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4200	0	3	0.00	1119983355	266068	64.98	4205	4245	4175	5460	2940	4200	4209.41	1.00	18591	4370	4285	4220	4135	4070	4252	4102	138	1260	500	3100	5	1	27532242	1156	3.43	1.62	12	0.97	1226.00	2596.00	7100	20230622	-40.85	3470	20231023	21.04	4570	-8.10	20240131	3675	14.29	20240118	7100	-40.85	20230622	3470	21.04	20231023	5.17	N	234300	500	137 억	275492	N	N	N	N
98	20240213	150825	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4215	15	2	0.36	1027717970	244117	59.62	4205	4245	4175	5460	2940	4200	4209.95	1.00	15339	4370	4285	4220	4135	4070	4252	4102	138	1260	500	3100	5	1	27532242	1160	3.44	1.62	12	0.89	1226.00	2596.00	7100	20230622	-40.63	3470	20231023	21.47	4570	-7.77	20240131	3675	14.69	20240118	7100	-40.63	20230622	3470	21.47	20231023	5.17	N	234300	500	137 억	275492	N	N	N	N
99	20240213	140833	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4205	5	2	0.12	911779910	216615	52.90	4205	4245	4175	5460	2940	4200	4209.23	1.00	17734	4370	4285	4220	4135	4070	4252	4102	138	1260	500	3100	5	1	27532242	1158	3.43	1.62	12	0.79	1226.00	2596.00	7100	20230622	-40.77	3470	20231023	21.18	4570	-7.99	20240131	3675	14.42	20240118	7100	-40.77	20230622	3470	21.18	20231023	5.17	N	234300	500	137 억	275492	N	N	N	N
100	20240213	130823	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4210	10	2	0.24	781902005	185726	45.36	4205	4245	4175	5460	2940	4200	4209.99	1.00	17930	4370	4285	4220	4135	4070	4252	4102	138	1260	500	3100	5	1	27532242	1159	3.43	1.62	12	0.67	1226.00	2596.00	7100	20230622	-40.70	3470	20231023	21.33	4570	-7.88	20240131	3675	14.56	20240118	7100	-40.70	20230622	3470	21.33	20231023	5.17	N	234300	500	137 억	275492	N	N	N	N
101	20240213	120833	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4210	10	2	0.24	658077870	156290	38.17	4205	4245	4175	5460	2940	4200	4210.64	1.00	9731	4370	4285	4220	4135	4070	4252	4102	138	1260	500	3100	5	1	27532242	1159	3.43	1.62	12	0.57	1226.00	2596.00	7100	20230622	-40.70	3470	20231023	21.33	4570	-7.88	20240131	3675	14.56	20240118	7100	-40.70	20230622	3470	21.33	20231023	5.17	N	234300	500	137 억	275492	N	N	N	N
102	20240213	110855	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4210	10	2	0.24	560305060	133033	32.49	4205	4245	4175	5460	2940	4200	4211.80	1.00	5428	4370	4285	4220	4135	4070	4252	4102	138	1260	500	3100	5	1	27532242	1159	3.43	1.62	12	0.48	1226.00	2596.00	7100	20230622	-40.70	3470	20231023	21.33	4570	-7.88	20240131	3675	14.56	20240118	7100	-40.70	20230622	3470	21.33	20231023	5.17	N	234300	500	137 억	275492	N	N	N	N
103	20240213	100707	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4225	25	2	0.60	439495375	104333	25.48	4205	4245	4175	5460	2940	4200	4212.47	1.00	3030	4370	4285	4220	4135	4070	4252	4102	138	1260	500	3100	5	1	27532242	1163	3.45	1.63	12	0.38	1226.00	2596.00	7100	20230622	-40.49	3470	20231023	21.76	4570	-7.55	20240131	3675	14.97	20240118	7100	-40.49	20230622	3470	21.76	20231023	5.17	N	234300	500	137 억	275492	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History