KissMeData/042510/price/prices-20240201.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	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	160448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	-40	5	-1.58	484402540	192237	19.22	2540	2565	2495	3295	1775	2535	2519.83	0.84	-21897	2715	2625	2555	2465	2395	2670	2510	280	760	500	1820	5	1	56025871	1398	14.51	2.54	12	0.34	172.00	983.00	3065	20240126	-18.60	2105	20231031	18.53	3065	-18.60	20240126	2390	4.39	20240117	3065	-18.60	20240126	2105	18.53	20231031	3.08	N	042510	500	280 억	469831	N	N	N	N
3	20240229	150449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2515	-20	5	-0.79	397526110	157563	15.75	2540	2565	2510	3295	1775	2535	2522.97	0.84	-21362	2715	2625	2555	2465	2395	2670	2510	280	760	500	1820	5	1	56025871	1409	14.62	2.56	12	0.28	172.00	983.00	3065	20240126	-17.94	2105	20231031	19.48	3065	-17.94	20240126	2390	5.23	20240117	3065	-17.94	20240126	2105	19.48	20231031	3.08	N	042510	500	280 억	469831	N	N	N	N
4	20240229	140449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2515	-20	5	-0.79	353374155	140004	14.00	2540	2565	2510	3295	1775	2535	2524.03	0.84	-18153	2715	2625	2555	2465	2395	2670	2510	280	760	500	1820	5	1	56025871	1409	14.62	2.56	12	0.25	172.00	983.00	3065	20240126	-17.94	2105	20231031	19.48	3065	-17.94	20240126	2390	5.23	20240117	3065	-17.94	20240126	2105	19.48	20231031	3.08	N	042510	500	280 억	469831	N	N	N	N
5	20240229	130449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	-10	5	-0.39	329767410	130638	13.06	2540	2565	2510	3295	1775	2535	2524.28	0.84	-11700	2715	2625	2555	2465	2395	2670	2510	280	760	500	1820	5	1	56025871	1415	14.68	2.57	12	0.23	172.00	983.00	3065	20240126	-17.62	2105	20231031	19.95	3065	-17.62	20240126	2390	5.65	20240117	3065	-17.62	20240126	2105	19.95	20231031	3.08	N	042510	500	280 억	469831	N	N	N	N
6	20240229	120450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	0	3	0.00	297313110	117783	11.78	2540	2565	2510	3295	1775	2535	2524.24	0.84	-10878	2715	2625	2555	2465	2395	2670	2510	280	760	500	1820	5	1	56025871	1420	14.74	2.58	12	0.21	172.00	983.00	3065	20240126	-17.29	2105	20231031	20.43	3065	-17.29	20240126	2390	6.07	20240117	3065	-17.29	20240126	2105	20.43	20231031	3.08	N	042510	500	280 억	469831	N	N	N	N
7	20240229	110450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2515	-20	5	-0.79	212797955	84303	8.43	2540	2565	2510	3295	1775	2535	2524.20	0.84	-7195	2715	2625	2555	2465	2395	2670	2510	280	760	500	1820	5	1	56025871	1409	14.62	2.56	12	0.15	172.00	983.00	3065	20240126	-17.94	2105	20231031	19.48	3065	-17.94	20240126	2390	5.23	20240117	3065	-17.94	20240126	2105	19.48	20231031	3.08	N	042510	500	280 억	469831	N	N	N	N
8	20240229	100449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	-5	5	-0.20	152864075	60482	6.05	2540	2565	2510	3295	1775	2535	2527.43	0.84	-7289	2715	2625	2555	2465	2395	2670	2510	280	760	500	1820	5	1	56025871	1417	14.71	2.57	12	0.11	172.00	983.00	3065	20240126	-17.46	2105	20231031	20.19	3065	-17.46	20240126	2390	5.86	20240117	3065	-17.46	20240126	2105	20.19	20231031	3.08	N	042510	500	280 억	469831	N	N	N	N
9	20240229	090448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	-10	5	-0.39	21130315	8343	0.83	2540	2550	2525	3295	1775	2535	2532.70	0.84	-6412	2715	2625	2555	2465	2395	2670	2510	280	760	500	1820	5	1	56025871	1415	14.68	2.57	12	0.01	172.00	983.00	3065	20240126	-17.62	2105	20231031	19.95	3065	-17.62	20240126	2390	5.65	20240117	3065	-17.62	20240126	2105	19.95	20231031	3.08	N	042510	500	280 억	469831	N	N	N	N
10	20240228	160423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	60	2	2.42	2543549725	995732	291.90	2485	2645	2485	3215	1735	2475	2554.46	0.95	-62065	2591	2532	2481	2422	2371	2507	2397	280	740	500	1780	5	1	56025871	1420	14.74	2.58	12	1.78	172.00	983.00	3065	20240126	-17.29	2105	20231031	20.43	3065	-17.29	20240126	2390	6.07	20240117	3065	-17.29	20240126	2105	20.43	20231031	3.11	N	042510	500	280 억	532036	N	N	N	N
11	20240228	150424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2560	85	2	3.43	2412177625	944032	276.75	2485	2645	2485	3215	1735	2475	2555.19	0.95	-75820	2591	2532	2481	2422	2371	2507	2397	280	740	500	1780	5	1	56025871	1434	14.88	2.60	12	1.68	172.00	983.00	3065	20240126	-16.48	2105	20231031	21.62	3065	-16.48	20240126	2390	7.11	20240117	3065	-16.48	20240126	2105	21.62	20231031	3.11	N	042510	500	280 억	532036	N	N	N	N
12	20240228	140449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2565	90	2	3.64	2288642935	895776	262.60	2485	2645	2485	3215	1735	2475	2554.93	0.95	-86653	2591	2532	2481	2422	2371	2507	2397	280	740	500	1780	5	1	56025871	1437	14.91	2.61	12	1.60	172.00	983.00	3065	20240126	-16.31	2105	20231031	21.85	3065	-16.31	20240126	2390	7.32	20240117	3065	-16.31	20240126	2105	21.85	20231031	3.11	N	042510	500	280 억	532036	N	N	N	N
13	20240228	130450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2515	40	2	1.62	1756170525	689270	202.06	2485	2645	2485	3215	1735	2475	2547.87	0.95	-103125	2591	2532	2481	2422	2371	2507	2397	280	740	500	1780	5	1	56025871	1409	14.62	2.56	12	1.23	172.00	983.00	3065	20240126	-17.94	2105	20231031	19.48	3065	-17.94	20240126	2390	5.23	20240117	3065	-17.94	20240126	2105	19.48	20231031	3.11	N	042510	500	280 억	532036	N	N	N	N
14	20240228	120452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	65	2	2.63	1650790430	647566	189.84	2485	2645	2485	3215	1735	2475	2549.22	0.95	-101097	2591	2532	2481	2422	2371	2507	2397	280	740	500	1780	5	1	56025871	1423	14.77	2.58	12	1.16	172.00	983.00	3065	20240126	-17.13	2105	20231031	20.67	3065	-17.13	20240126	2390	6.28	20240117	3065	-17.13	20240126	2105	20.67	20231031	3.11	N	042510	500	280 억	532036	N	N	N	N
15	20240228	110429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	50	2	2.02	725110600	284677	83.45	2485	2645	2485	3215	1735	2475	2547.13	0.95	-3603	2591	2532	2481	2422	2371	2507	2397	280	740	500	1780	5	1	56025871	1415	14.68	2.57	12	0.51	172.00	983.00	3065	20240126	-17.62	2105	20231031	19.95	3065	-17.62	20240126	2390	5.65	20240117	3065	-17.62	20240126	2105	19.95	20231031	3.11	N	042510	500	280 억	532036	N	N	N	N
16	20240228	100448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2515	40	2	1.62	207416415	82710	24.25	2485	2540	2485	3215	1735	2475	2507.75	0.95	7445	2591	2532	2481	2422	2371	2507	2397	280	740	500	1780	5	1	56025871	1409	14.62	2.56	12	0.15	172.00	983.00	3065	20240126	-17.94	2105	20231031	19.48	3065	-17.94	20240126	2390	5.23	20240117	3065	-17.94	20240126	2105	19.48	20231031	3.11	N	042510	500	280 억	532036	N	N	N	N
17	20240228	090449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2500	25	2	1.01	13194420	5290	1.55	2485	2505	2485	3215	1735	2475	2494.22	0.95	-95	2591	2532	2481	2422	2371	2507	2397	280	740	500	1780	5	1	56025871	1401	14.53	2.54	12	0.01	172.00	983.00	3065	20240126	-18.43	2105	20231031	18.76	3065	-18.43	20240126	2390	4.60	20240117	3065	-18.43	20240126	2105	18.76	20231031	3.11	N	042510	500	280 억	532036	N	N	N	N
18	20240227	160449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	-55	5	-2.17	842362475	339749	181.00	2530	2540	2430	3285	1775	2530	2479.38	0.96	-7319	2580	2555	2530	2505	2480	2542	2492	280	755	500	1820	5	1	56025871	1387	14.39	2.52	12	0.61	172.00	983.00	3065	20240126	-19.25	2105	20231031	17.58	3065	-19.25	20240126	2390	3.56	20240117	3065	-19.25	20240126	2105	17.58	20231031	3.12	N	042510	500	280 억	539778	N	N	N	N
19	20240227	150450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	-50	5	-1.98	813714795	328191	174.84	2530	2540	2430	3285	1775	2530	2479.39	0.96	-11423	2580	2555	2530	2505	2480	2542	2492	280	755	500	1820	5	1	56025871	1389	14.42	2.52	12	0.59	172.00	983.00	3065	20240126	-19.09	2105	20231031	17.81	3065	-19.09	20240126	2390	3.77	20240117	3065	-19.09	20240126	2105	17.81	20231031	3.12	N	042510	500	280 억	539778	N	N	N	N
20	20240227	140448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	-50	5	-1.98	728516520	293791	156.51	2530	2540	2430	3285	1775	2530	2479.71	0.96	-21535	2580	2555	2530	2505	2480	2542	2492	280	755	500	1820	5	1	56025871	1389	14.42	2.52	12	0.52	172.00	983.00	3065	20240126	-19.09	2105	20231031	17.81	3065	-19.09	20240126	2390	3.77	20240117	3065	-19.09	20240126	2105	17.81	20231031	3.12	N	042510	500	280 억	539778	N	N	N	N
21	20240227	130417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	-45	5	-1.78	671048735	270662	144.19	2530	2540	2430	3285	1775	2530	2479.29	0.96	-20693	2580	2555	2530	2505	2480	2542	2492	280	755	500	1820	5	1	56025871	1392	14.45	2.53	12	0.48	172.00	983.00	3065	20240126	-18.92	2105	20231031	18.05	3065	-18.92	20240126	2390	3.97	20240117	3065	-18.92	20240126	2105	18.05	20231031	3.12	N	042510	500	280 억	539778	N	N	N	N
22	20240227	120451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	-50	5	-1.98	654352335	263922	140.60	2530	2540	2430	3285	1775	2530	2479.34	0.96	-22002	2580	2555	2530	2505	2480	2542	2492	280	755	500	1820	5	1	56025871	1389	14.42	2.52	12	0.47	172.00	983.00	3065	20240126	-19.09	2105	20231031	17.81	3065	-19.09	20240126	2390	3.77	20240117	3065	-19.09	20240126	2105	17.81	20231031	3.12	N	042510	500	280 억	539778	N	N	N	N
23	20240227	110449	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	-50	5	-1.98	628050100	253305	134.95	2530	2540	2430	3285	1775	2530	2479.42	0.96	-18069	2580	2555	2530	2505	2480	2542	2492	280	755	500	1820	5	1	56025871	1389	14.42	2.52	12	0.45	172.00	983.00	3065	20240126	-19.09	2105	20231031	17.81	3065	-19.09	20240126	2390	3.77	20240117	3065	-19.09	20240126	2105	17.81	20231031	3.12	N	042510	500	280 억	539778	N	N	N	N
24	20240227	100446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	-40	5	-1.58	472529305	190186	101.32	2530	2540	2430	3285	1775	2530	2484.56	0.96	-26556	2580	2555	2530	2505	2480	2542	2492	280	755	500	1820	5	1	56025871	1395	14.48	2.53	12	0.34	172.00	983.00	3065	20240126	-18.76	2105	20231031	18.29	3065	-18.76	20240126	2390	4.18	20240117	3065	-18.76	20240126	2105	18.29	20231031	3.12	N	042510	500	280 억	539778	N	N	N	N
25	20240227	090448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	5	2	0.20	27540610	10893	5.80	2530	2540	2520	3285	1775	2530	2528.29	0.96	-4631	2580	2555	2530	2505	2480	2542	2492	280	755	500	1820	5	1	56025871	1420	14.74	2.58	12	0.02	172.00	983.00	3065	20240126	-17.29	2105	20231031	20.43	3065	-17.29	20240126	2390	6.07	20240117	3065	-17.29	20240126	2105	20.43	20231031	3.12	N	042510	500	280 억	539778	N	N	N	N
26	20240226	160447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	-10	5	-0.39	472650520	187036	57.16	2550	2555	2505	3300	1780	2540	2526.97	0.95	9796	2630	2585	2545	2500	2460	2565	2480	280	760	500	1820	5	1	56025871	1417	14.71	2.57	12	0.33	172.00	983.00	3065	20240126	-17.46	2105	20231031	20.19	3065	-17.46	20240126	2390	5.86	20240117	3065	-17.46	20240126	2105	20.19	20231031	3.10	N	042510	500	280 억	529982	N	N	N	N
27	20240226	150446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2520	-20	5	-0.79	417424070	165074	50.45	2550	2555	2510	3300	1780	2540	2528.62	0.95	9953	2630	2585	2545	2500	2460	2565	2480	280	760	500	1820	5	1	56025871	1412	14.65	2.56	12	0.29	172.00	983.00	3065	20240126	-17.78	2105	20231031	19.71	3065	-17.78	20240126	2390	5.44	20240117	3065	-17.78	20240126	2105	19.71	20231031	3.10	N	042510	500	280 억	529982	N	N	N	N
28	20240226	140446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	-15	5	-0.59	361021035	142701	43.61	2550	2555	2515	3300	1780	2540	2529.83	0.95	14061	2630	2585	2545	2500	2460	2565	2480	280	760	500	1820	5	1	56025871	1415	14.68	2.57	12	0.25	172.00	983.00	3065	20240126	-17.62	2105	20231031	19.95	3065	-17.62	20240126	2390	5.65	20240117	3065	-17.62	20240126	2105	19.95	20231031	3.10	N	042510	500	280 억	529982	N	N	N	N
29	20240226	130445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	-10	5	-0.39	318327860	125811	38.45	2550	2555	2515	3300	1780	2540	2530.11	0.95	15230	2630	2585	2545	2500	2460	2565	2480	280	760	500	1820	5	1	56025871	1417	14.71	2.57	12	0.22	172.00	983.00	3065	20240126	-17.46	2105	20231031	20.19	3065	-17.46	20240126	2390	5.86	20240117	3065	-17.46	20240126	2105	20.19	20231031	3.10	N	042510	500	280 억	529982	N	N	N	N
30	20240226	120443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	-5	5	-0.20	292823205	115728	35.37	2550	2555	2515	3300	1780	2540	2530.17	0.95	17639	2630	2585	2545	2500	2460	2565	2480	280	760	500	1820	5	1	56025871	1420	14.74	2.58	12	0.21	172.00	983.00	3065	20240126	-17.29	2105	20231031	20.43	3065	-17.29	20240126	2390	6.07	20240117	3065	-17.29	20240126	2105	20.43	20231031	3.10	N	042510	500	280 억	529982	N	N	N	N
31	20240226	110442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2520	-20	5	-0.79	279643785	110512	33.77	2550	2555	2515	3300	1780	2540	2530.33	0.95	17841	2630	2585	2545	2500	2460	2565	2480	280	760	500	1820	5	1	56025871	1412	14.65	2.56	12	0.20	172.00	983.00	3065	20240126	-17.78	2105	20231031	19.71	3065	-17.78	20240126	2390	5.44	20240117	3065	-17.78	20240126	2105	19.71	20231031	3.10	N	042510	500	280 억	529982	N	N	N	N
32	20240226	100440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	-5	5	-0.20	167842055	66270	20.25	2550	2555	2515	3300	1780	2540	2532.56	0.95	14307	2630	2585	2545	2500	2460	2565	2480	280	760	500	1820	5	1	56025871	1420	14.74	2.58	12	0.12	172.00	983.00	3065	20240126	-17.29	2105	20231031	20.43	3065	-17.29	20240126	2390	6.07	20240117	3065	-17.29	20240126	2105	20.43	20231031	3.10	N	042510	500	280 억	529982	N	N	N	N
33	20240226	090439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	0	3	0.00	29579215	11630	3.55	2550	2555	2540	3300	1780	2540	2543.75	0.95	-3374	2630	2585	2545	2500	2460	2565	2480	280	760	500	1820	5	1	56025871	1423	14.77	2.58	12	0.02	172.00	983.00	3065	20240126	-17.13	2105	20231031	20.67	3065	-17.13	20240126	2390	6.28	20240117	3065	-17.13	20240126	2105	20.67	20231031	3.10	N	042510	500	280 억	529982	N	N	N	N
34	20240223	160442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	-25	5	-0.97	822328715	325322	141.38	2585	2590	2505	3330	1800	2565	2527.69	0.94	1805	2625	2595	2565	2535	2505	2610	2550	280	765	500	1840	5	1	56025871	1423	14.77	2.58	12	0.58	172.00	983.00	3065	20240126	-17.13	2105	20231031	20.67	3065	-17.13	20240126	2390	6.28	20240117	3065	-17.13	20240126	2105	20.67	20231031	3.10	N	042510	500	280 억	526982	N	N	N	N
35	20240223	150439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	-40	5	-1.56	772525275	305635	132.82	2585	2590	2505	3330	1800	2565	2527.61	0.94	4034	2625	2595	2565	2535	2505	2610	2550	280	765	500	1840	5	1	56025871	1415	14.68	2.57	12	0.55	172.00	983.00	3065	20240126	-17.62	2105	20231031	19.95	3065	-17.62	20240126	2390	5.65	20240117	3065	-17.62	20240126	2105	19.95	20231031	3.10	N	042510	500	280 억	526982	N	N	N	N
36	20240223	140440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2530	-35	5	-1.36	557457985	220069	95.64	2585	2590	2505	3330	1800	2565	2533.11	0.94	4714	2625	2595	2565	2535	2505	2610	2550	280	765	500	1840	5	1	56025871	1417	14.71	2.57	12	0.39	172.00	983.00	3065	20240126	-17.46	2105	20231031	20.19	3065	-17.46	20240126	2390	5.86	20240117	3065	-17.46	20240126	2105	20.19	20231031	3.10	N	042510	500	280 억	526982	N	N	N	N
37	20240223	130438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	-40	5	-1.56	470243740	185566	80.64	2585	2590	2505	3330	1800	2565	2534.11	0.94	3578	2625	2595	2565	2535	2505	2610	2550	280	765	500	1840	5	1	56025871	1415	14.68	2.57	12	0.33	172.00	983.00	3065	20240126	-17.62	2105	20231031	19.95	3065	-17.62	20240126	2390	5.65	20240117	3065	-17.62	20240126	2105	19.95	20231031	3.10	N	042510	500	280 억	526982	N	N	N	N
38	20240223	120438	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	-30	5	-1.17	375585285	148092	64.36	2585	2590	2505	3330	1800	2565	2536.16	0.94	-39	2625	2595	2565	2535	2505	2610	2550	280	765	500	1840	5	1	56025871	1420	14.74	2.58	12	0.26	172.00	983.00	3065	20240126	-17.29	2105	20231031	20.43	3065	-17.29	20240126	2390	6.07	20240117	3065	-17.29	20240126	2105	20.43	20231031	3.10	N	042510	500	280 억	526982	N	N	N	N
39	20240223	110437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2545	-20	5	-0.78	321486350	126794	55.10	2585	2590	2505	3330	1800	2565	2535.50	0.94	-3595	2625	2595	2565	2535	2505	2610	2550	280	765	500	1840	5	1	56025871	1426	14.80	2.59	12	0.23	172.00	983.00	3065	20240126	-16.97	2105	20231031	20.90	3065	-16.97	20240126	2390	6.49	20240117	3065	-16.97	20240126	2105	20.90	20231031	3.10	N	042510	500	280 억	526982	N	N	N	N
40	20240223	100434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2550	-15	5	-0.58	285174175	112494	48.89	2585	2590	2505	3330	1800	2565	2535.02	0.94	-8056	2625	2595	2565	2535	2505	2610	2550	280	765	500	1840	5	1	56025871	1429	14.83	2.59	12	0.20	172.00	983.00	3065	20240126	-16.80	2105	20231031	21.14	3065	-16.80	20240126	2390	6.69	20240117	3065	-16.80	20240126	2105	21.14	20231031	3.10	N	042510	500	280 억	526982	N	N	N	N
41	20240223	090437	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	5	2	0.19	26036065	10128	4.40	2585	2590	2565	3330	1800	2565	2570.70	0.94	-5018	2625	2595	2565	2535	2505	2610	2550	280	765	500	1840	5	1	56025871	1440	14.94	2.61	12	0.02	172.00	983.00	3065	20240126	-16.15	2105	20231031	22.09	3065	-16.15	20240126	2390	7.53	20240117	3065	-16.15	20240126	2105	22.09	20231031	3.10	N	042510	500	280 억	526982	N	N	N	N
42	20240222	160430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2565	15	2	0.59	579442870	225985	71.34	2550	2595	2535	3315	1785	2550	2564.12	0.92	13109	2623	2586	2568	2531	2513	2577	2522	280	765	500	1830	5	1	56025871	1437	14.91	2.61	12	0.40	172.00	983.00	3065	20240126	-16.31	2105	20231031	21.85	3065	-16.31	20240126	2390	7.32	20240117	3065	-16.31	20240126	2105	21.85	20231031	3.22	N	042510	500	280 억	513873	N	N	N	N
43	20240222	150439	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2560	10	2	0.39	534345330	208411	65.79	2550	2595	2535	3315	1785	2550	2563.96	0.92	10833	2623	2586	2568	2531	2513	2577	2522	280	765	500	1830	5	1	56025871	1434	14.88	2.60	12	0.37	172.00	983.00	3065	20240126	-16.48	2105	20231031	21.62	3065	-16.48	20240126	2390	7.11	20240117	3065	-16.48	20240126	2105	21.62	20231031	3.22	N	042510	500	280 억	513873	N	N	N	N
44	20240222	140436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	20	2	0.78	448553620	174967	55.23	2550	2595	2535	3315	1785	2550	2563.71	0.92	11896	2623	2586	2568	2531	2513	2577	2522	280	765	500	1830	5	1	56025871	1440	14.94	2.61	12	0.31	172.00	983.00	3065	20240126	-16.15	2105	20231031	22.09	3065	-16.15	20240126	2390	7.53	20240117	3065	-16.15	20240126	2105	22.09	20231031	3.22	N	042510	500	280 억	513873	N	N	N	N
45	20240222	130428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	35	2	1.37	386800000	150954	47.65	2550	2595	2535	3315	1785	2550	2562.44	0.92	11845	2623	2586	2568	2531	2513	2577	2522	280	765	500	1830	5	1	56025871	1448	15.03	2.63	12	0.27	172.00	983.00	3065	20240126	-15.66	2105	20231031	22.80	3065	-15.66	20240126	2390	8.16	20240117	3065	-15.66	20240126	2105	22.80	20231031	3.22	N	042510	500	280 억	513873	N	N	N	N
46	20240222	120435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2575	25	2	0.98	371514520	145025	45.78	2550	2595	2535	3315	1785	2550	2561.79	0.92	12321	2623	2586	2568	2531	2513	2577	2522	280	765	500	1830	5	1	56025871	1443	14.97	2.62	12	0.26	172.00	983.00	3065	20240126	-15.99	2105	20231031	22.33	3065	-15.99	20240126	2390	7.74	20240117	3065	-15.99	20240126	2105	22.33	20231031	3.22	N	042510	500	280 억	513873	N	N	N	N
47	20240222	110432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	30	2	1.18	289980890	113449	35.81	2550	2580	2535	3315	1785	2550	2556.09	0.92	20939	2623	2586	2568	2531	2513	2577	2522	280	765	500	1830	5	1	56025871	1445	15.00	2.62	12	0.20	172.00	983.00	3065	20240126	-15.82	2105	20231031	22.57	3065	-15.82	20240126	2390	7.95	20240117	3065	-15.82	20240126	2105	22.57	20231031	3.22	N	042510	500	280 억	513873	N	N	N	N
48	20240222	100428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	5	2	0.20	192787890	75523	23.84	2550	2575	2535	3315	1785	2550	2552.73	0.92	13333	2623	2586	2568	2531	2513	2577	2522	280	765	500	1830	5	1	56025871	1431	14.85	2.60	12	0.13	172.00	983.00	3065	20240126	-16.64	2105	20231031	21.38	3065	-16.64	20240126	2390	6.90	20240117	3065	-16.64	20240126	2105	21.38	20231031	3.22	N	042510	500	280 억	513873	N	N	N	N
49	20240222	090436	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	20	2	0.78	37925230	14829	4.68	2550	2570	2550	3315	1785	2550	2557.93	0.92	2205	2623	2586	2568	2531	2513	2577	2522	280	765	500	1830	5	1	56025871	1440	14.94	2.61	12	0.03	172.00	983.00	3065	20240126	-16.15	2105	20231031	22.09	3065	-16.15	20240126	2390	7.53	20240117	3065	-16.15	20240126	2105	22.09	20231031	3.22	N	042510	500	280 억	513873	N	N	N	N
50	20240221	160432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2550	-50	5	-1.92	809387910	315110	96.56	2600	2605	2550	3380	1820	2600	2568.64	0.90	10775	2673	2636	2618	2581	2563	2627	2572	280	780	500	1870	5	1	56025871	1429	14.83	2.59	12	0.56	172.00	983.00	3065	20240126	-16.80	2105	20231031	21.14	3065	-16.80	20240126	2390	6.69	20240117	3065	-16.80	20240126	2105	21.14	20231031	3.26	N	042510	500	280 억	503298	N	N	N	N
51	20240221	150428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2555	-45	5	-1.73	761679560	296445	90.84	2600	2605	2550	3380	1820	2600	2569.38	0.90	6309	2673	2636	2618	2581	2563	2627	2572	280	780	500	1870	5	1	56025871	1431	14.85	2.60	12	0.53	172.00	983.00	3065	20240126	-16.64	2105	20231031	21.38	3065	-16.64	20240126	2390	6.90	20240117	3065	-16.64	20240126	2105	21.38	20231031	3.26	N	042510	500	280 억	503298	N	N	N	N
52	20240221	140430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	-20	5	-0.77	520542370	202192	61.96	2600	2605	2550	3380	1820	2600	2574.50	0.90	-3130	2673	2636	2618	2581	2563	2627	2572	280	780	500	1870	5	1	56025871	1445	15.00	2.62	12	0.36	172.00	983.00	3065	20240126	-15.82	2105	20231031	22.57	3065	-15.82	20240126	2390	7.95	20240117	3065	-15.82	20240126	2105	22.57	20231031	3.26	N	042510	500	280 억	503298	N	N	N	N
53	20240221	130431	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	-20	5	-0.77	440987135	171313	52.50	2600	2605	2550	3380	1820	2600	2574.16	0.90	-10540	2673	2636	2618	2581	2563	2627	2572	280	780	500	1870	5	1	56025871	1445	15.00	2.62	12	0.31	172.00	983.00	3065	20240126	-15.82	2105	20231031	22.57	3065	-15.82	20240126	2390	7.95	20240117	3065	-15.82	20240126	2105	22.57	20231031	3.26	N	042510	500	280 억	503298	N	N	N	N
54	20240221	120430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	-15	5	-0.58	403658720	156831	48.06	2600	2605	2550	3380	1820	2600	2573.85	0.90	-6494	2673	2636	2618	2581	2563	2627	2572	280	780	500	1870	5	1	56025871	1448	15.03	2.63	12	0.28	172.00	983.00	3065	20240126	-15.66	2105	20231031	22.80	3065	-15.66	20240126	2390	8.16	20240117	3065	-15.66	20240126	2105	22.80	20231031	3.26	N	042510	500	280 억	503298	N	N	N	N
55	20240221	110432	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	5	2	0.19	360374995	140125	42.94	2600	2605	2550	3380	1820	2600	2571.81	0.90	-354	2673	2636	2618	2581	2563	2627	2572	280	780	500	1870	5	1	56025871	1459	15.15	2.65	12	0.25	172.00	983.00	3065	20240126	-15.01	2105	20231031	23.75	3065	-15.01	20240126	2390	9.00	20240117	3065	-15.01	20240126	2105	23.75	20231031	3.26	N	042510	500	280 억	503298	N	N	N	N
56	20240221	100428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2575	-25	5	-0.96	279476395	108866	33.36	2600	2605	2550	3380	1820	2600	2567.16	0.90	-1589	2673	2636	2618	2581	2563	2627	2572	280	780	500	1870	5	1	56025871	1443	14.97	2.62	12	0.19	172.00	983.00	3065	20240126	-15.99	2105	20231031	22.33	3065	-15.99	20240126	2390	7.74	20240117	3065	-15.99	20240126	2105	22.33	20231031	3.26	N	042510	500	280 억	503298	N	N	N	N
57	20240221	090427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2595	-5	5	-0.19	29887735	11570	3.55	2600	2605	2570	3380	1820	2600	2583.21	0.90	163	2673	2636	2618	2581	2563	2627	2572	280	780	500	1870	5	1	56025871	1454	15.09	2.64	12	0.02	172.00	983.00	3065	20240126	-15.33	2105	20231031	23.28	3065	-15.33	20240126	2390	8.58	20240117	3065	-15.33	20240126	2105	23.28	20231031	3.26	N	042510	500	280 억	503298	N	N	N	N
58	20240220	160423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2600	-10	5	-0.38	852077395	324935	74.84	2630	2655	2600	3390	1830	2610	2622.38	0.85	29752	2696	2652	2626	2582	2556	2640	2570	280	780	500	1870	5	1	56025871	1457	15.12	2.64	12	0.58	172.00	983.00	3065	20240126	-15.17	2105	20231031	23.52	3065	-15.17	20240126	2390	8.79	20240117	3065	-15.17	20240126	2105	23.52	20231031	3.20	N	042510	500	280 억	476365	N	N	N	N
59	20240220	150426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	-5	5	-0.19	740914885	282242	65.01	2630	2655	2600	3390	1830	2610	2625.11	0.85	13988	2696	2652	2626	2582	2556	2640	2570	280	780	500	1870	5	1	56025871	1459	15.15	2.65	12	0.50	172.00	983.00	3065	20240126	-15.01	2105	20231031	23.75	3065	-15.01	20240126	2390	9.00	20240117	3065	-15.01	20240126	2105	23.75	20231031	3.20	N	042510	500	280 억	476365	N	N	N	N
60	20240220	140427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	20	2	0.77	591261185	224922	51.81	2630	2655	2600	3390	1830	2610	2628.75	0.85	17826	2696	2652	2626	2582	2556	2640	2570	280	780	500	1870	5	1	56025871	1473	15.29	2.68	12	0.40	172.00	983.00	3065	20240126	-14.19	2105	20231031	24.94	3065	-14.19	20240126	2390	10.04	20240117	3065	-14.19	20240126	2105	24.94	20231031	3.20	N	042510	500	280 억	476365	N	N	N	N
61	20240220	130428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	10	2	0.38	524099820	199341	45.91	2630	2655	2600	3390	1830	2610	2629.17	0.85	17435	2696	2652	2626	2582	2556	2640	2570	280	780	500	1870	5	1	56025871	1468	15.23	2.67	12	0.36	172.00	983.00	3065	20240126	-14.52	2105	20231031	24.47	3065	-14.52	20240126	2390	9.62	20240117	3065	-14.52	20240126	2105	24.47	20231031	3.20	N	042510	500	280 억	476365	N	N	N	N
62	20240220	120425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	15	2	0.57	466346075	177368	40.85	2630	2655	2600	3390	1830	2610	2629.27	0.85	15813	2696	2652	2626	2582	2556	2640	2570	280	780	500	1870	5	1	56025871	1471	15.26	2.67	12	0.32	172.00	983.00	3065	20240126	-14.36	2105	20231031	24.70	3065	-14.36	20240126	2390	9.83	20240117	3065	-14.36	20240126	2105	24.70	20231031	3.20	N	042510	500	280 억	476365	N	N	N	N
63	20240220	110425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	20	2	0.77	420955905	160108	36.88	2630	2655	2600	3390	1830	2610	2629.21	0.85	15725	2696	2652	2626	2582	2556	2640	2570	280	780	500	1870	5	1	56025871	1473	15.29	2.68	12	0.29	172.00	983.00	3065	20240126	-14.19	2105	20231031	24.94	3065	-14.19	20240126	2390	10.04	20240117	3065	-14.19	20240126	2105	24.94	20231031	3.20	N	042510	500	280 억	476365	N	N	N	N
64	20240220	100415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	15	2	0.57	186287270	71217	16.40	2630	2635	2600	3390	1830	2610	2615.78	0.85	3852	2696	2652	2626	2582	2556	2640	2570	280	780	500	1870	5	1	56025871	1471	15.26	2.67	12	0.13	172.00	983.00	3065	20240126	-14.36	2105	20231031	24.70	3065	-14.36	20240126	2390	9.83	20240117	3065	-14.36	20240126	2105	24.70	20231031	3.20	N	042510	500	280 억	476365	N	N	N	N
65	20240220	090427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	10	2	0.38	33258375	12652	2.91	2630	2635	2615	3390	1830	2610	2628.85	0.85	1618	2696	2652	2626	2582	2556	2640	2570	280	780	500	1870	5	1	56025871	1468	15.23	2.67	12	0.02	172.00	983.00	3065	20240126	-14.52	2105	20231031	24.47	3065	-14.52	20240126	2390	9.62	20240117	3065	-14.52	20240126	2105	24.47	20231031	3.20	N	042510	500	280 억	476365	N	N	N	N
66	20240219	160427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	5	2	0.19	1138182670	433071	125.96	2640	2670	2600	3385	1825	2605	2628.25	0.79	35542	2695	2650	2620	2575	2545	2635	2560	280	780	500	1870	5	1	56025871	1462	15.17	2.66	12	0.77	172.00	983.00	3065	20240126	-14.85	2105	20231031	23.99	3065	-14.85	20240126	2390	9.21	20240117	3065	-14.85	20240126	2105	23.99	20231031	3.06	N	042510	500	280 억	440248	N	N	N	N
67	20240219	150429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	15	2	0.58	1091649750	415247	120.78	2640	2670	2600	3385	1825	2605	2628.92	0.79	28157	2695	2650	2620	2575	2545	2635	2560	280	780	500	1870	5	1	56025871	1468	15.23	2.67	12	0.74	172.00	983.00	3065	20240126	-14.52	2105	20231031	24.47	3065	-14.52	20240126	2390	9.62	20240117	3065	-14.52	20240126	2105	24.47	20231031	3.06	N	042510	500	280 억	440248	N	N	N	N
68	20240219	140428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	15	2	0.58	1023199395	389063	113.16	2640	2670	2600	3385	1825	2605	2629.91	0.79	26276	2695	2650	2620	2575	2545	2635	2560	280	780	500	1870	5	1	56025871	1468	15.23	2.67	12	0.69	172.00	983.00	3065	20240126	-14.52	2105	20231031	24.47	3065	-14.52	20240126	2390	9.62	20240117	3065	-14.52	20240126	2105	24.47	20231031	3.06	N	042510	500	280 억	440248	N	N	N	N
69	20240219	130428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	15	2	0.58	872738325	331434	96.40	2640	2670	2605	3385	1825	2605	2633.22	0.79	10652	2695	2650	2620	2575	2545	2635	2560	280	780	500	1870	5	1	56025871	1468	15.23	2.67	12	0.59	172.00	983.00	3065	20240126	-14.52	2105	20231031	24.47	3065	-14.52	20240126	2390	9.62	20240117	3065	-14.52	20240126	2105	24.47	20231031	3.06	N	042510	500	280 억	440248	N	N	N	N
70	20240219	120427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	30	2	1.15	785696210	298332	86.77	2640	2670	2605	3385	1825	2605	2633.63	0.79	13738	2695	2650	2620	2575	2545	2635	2560	280	780	500	1870	5	1	56025871	1476	15.32	2.68	12	0.53	172.00	983.00	3065	20240126	-14.03	2105	20231031	25.18	3065	-14.03	20240126	2390	10.25	20240117	3065	-14.03	20240126	2105	25.18	20231031	3.06	N	042510	500	280 억	440248	N	N	N	N
71	20240219	110427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	35	2	1.34	613819150	233243	67.84	2640	2670	2605	3385	1825	2605	2631.67	0.79	12060	2695	2650	2620	2575	2545	2635	2560	280	780	500	1870	5	1	56025871	1479	15.35	2.69	12	0.42	172.00	983.00	3065	20240126	-13.87	2105	20231031	25.42	3065	-13.87	20240126	2390	10.46	20240117	3065	-13.87	20240126	2105	25.42	20231031	3.06	N	042510	500	280 억	440248	N	N	N	N
72	20240219	100423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2630	25	2	0.96	236880110	90358	26.28	2640	2640	2605	3385	1825	2605	2621.58	0.79	-2808	2695	2650	2620	2575	2545	2635	2560	280	780	500	1870	5	1	56025871	1473	15.29	2.68	12	0.16	172.00	983.00	3065	20240126	-14.19	2105	20231031	24.94	3065	-14.19	20240126	2390	10.04	20240117	3065	-14.19	20240126	2105	24.94	20231031	3.06	N	042510	500	280 억	440248	N	N	N	N
73	20240219	090425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	0	3	0.00	52729955	20090	5.84	2640	2640	2605	3385	1825	2605	2624.70	0.79	-4803	2695	2650	2620	2575	2545	2635	2560	280	780	500	1870	5	1	56025871	1459	15.15	2.65	12	0.04	172.00	983.00	3065	20240126	-15.01	2105	20231031	23.75	3065	-15.01	20240126	2390	9.00	20240117	3065	-15.01	20240126	2105	23.75	20231031	3.06	N	042510	500	280 억	440248	N	N	N	N
74	20240216	160422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2605	-30	5	-1.14	888274905	339692	62.57	2660	2665	2590	3425	1845	2635	2614.94	0.81	-10895	2698	2666	2618	2586	2538	2682	2602	280	790	500	1890	5	1	56025871	1459	15.15	2.65	12	0.61	172.00	983.00	3065	20240126	-15.01	2105	20231031	23.75	3065	-15.01	20240126	2390	9.00	20240117	3065	-15.01	20240126	2105	23.75	20231031	3.05	N	042510	500	280 억	451067	N	N	N	N
75	20240216	150424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	-25	5	-0.95	846633355	323714	59.63	2660	2665	2590	3425	1845	2635	2615.37	0.81	-13245	2698	2666	2618	2586	2538	2682	2602	280	790	500	1890	5	1	56025871	1462	15.17	2.66	12	0.58	172.00	983.00	3065	20240126	-14.85	2105	20231031	23.99	3065	-14.85	20240126	2390	9.21	20240117	3065	-14.85	20240126	2105	23.99	20231031	3.05	N	042510	500	280 억	451067	N	N	N	N
76	20240216	140427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	-25	5	-0.95	761546560	291087	53.62	2660	2665	2590	3425	1845	2635	2616.22	0.81	-16065	2698	2666	2618	2586	2538	2682	2602	280	790	500	1890	5	1	56025871	1462	15.17	2.66	12	0.52	172.00	983.00	3065	20240126	-14.85	2105	20231031	23.99	3065	-14.85	20240126	2390	9.21	20240117	3065	-14.85	20240126	2105	23.99	20231031	3.05	N	042510	500	280 억	451067	N	N	N	N
77	20240216	130422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	-25	5	-0.95	715122450	273317	50.35	2660	2665	2590	3425	1845	2635	2616.46	0.81	-15333	2698	2666	2618	2586	2538	2682	2602	280	790	500	1890	5	1	56025871	1462	15.17	2.66	12	0.49	172.00	983.00	3065	20240126	-14.85	2105	20231031	23.99	3065	-14.85	20240126	2390	9.21	20240117	3065	-14.85	20240126	2105	23.99	20231031	3.05	N	042510	500	280 억	451067	N	N	N	N
78	20240216	120425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	-25	5	-0.95	590928945	225526	41.54	2660	2665	2600	3425	1845	2635	2620.23	0.81	-10373	2698	2666	2618	2586	2538	2682	2602	280	790	500	1890	5	1	56025871	1462	15.17	2.66	12	0.40	172.00	983.00	3065	20240126	-14.85	2105	20231031	23.99	3065	-14.85	20240126	2390	9.21	20240117	3065	-14.85	20240126	2105	23.99	20231031	3.05	N	042510	500	280 억	451067	N	N	N	N
79	20240216	110425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2625	-10	5	-0.38	503013500	191856	35.34	2660	2665	2605	3425	1845	2635	2621.83	0.81	-14664	2698	2666	2618	2586	2538	2682	2602	280	790	500	1890	5	1	56025871	1471	15.26	2.67	12	0.34	172.00	983.00	3065	20240126	-14.36	2105	20231031	24.70	3065	-14.36	20240126	2390	9.83	20240117	3065	-14.36	20240126	2105	24.70	20231031	3.05	N	042510	500	280 억	451067	N	N	N	N
80	20240216	100422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2620	-15	5	-0.57	395789955	150971	27.81	2660	2665	2605	3425	1845	2635	2621.63	0.81	-8339	2698	2666	2618	2586	2538	2682	2602	280	790	500	1890	5	1	56025871	1468	15.23	2.67	12	0.27	172.00	983.00	3065	20240126	-14.52	2105	20231031	24.47	3065	-14.52	20240126	2390	9.62	20240117	3065	-14.52	20240126	2105	24.47	20231031	3.05	N	042510	500	280 억	451067	N	N	N	N
81	20240216	090419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2650	15	2	0.57	59370625	22446	4.13	2660	2665	2630	3425	1845	2635	2645.04	0.81	-10476	2698	2666	2618	2586	2538	2682	2602	280	790	500	1890	5	1	56025871	1485	15.41	2.70	12	0.04	172.00	983.00	3065	20240126	-13.54	2105	20231031	25.89	3065	-13.54	20240126	2390	10.88	20240117	3065	-13.54	20240126	2105	25.89	20231031	3.05	N	042510	500	280 억	451067	N	N	N	N
82	20240215	160421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	45	2	1.74	1401632745	534508	156.83	2595	2650	2570	3365	1815	2590	2622.29	0.83	-13698	2650	2620	2570	2540	2490	2635	2555	280	775	500	1860	5	1	56025871	1476	15.32	2.68	12	0.95	172.00	983.00	3065	20240126	-14.03	2105	20231031	25.18	3065	-14.03	20240126	2390	10.25	20240117	3065	-14.03	20240126	2105	25.18	20231031	3.17	N	042510	500	280 억	464064	N	N	N	N
83	20240215	150424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	45	2	1.74	1287606225	491230	144.13	2595	2650	2570	3365	1815	2590	2621.20	0.83	-11523	2650	2620	2570	2540	2490	2635	2555	280	775	500	1860	5	1	56025871	1476	15.32	2.68	12	0.88	172.00	983.00	3065	20240126	-14.03	2105	20231031	25.18	3065	-14.03	20240126	2390	10.25	20240117	3065	-14.03	20240126	2105	25.18	20231031	3.17	N	042510	500	280 억	464064	N	N	N	N
84	20240215	140421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	45	2	1.74	1072644820	409657	120.20	2595	2650	2570	3365	1815	2590	2618.41	0.83	100	2650	2620	2570	2540	2490	2635	2555	280	775	500	1860	5	1	56025871	1476	15.32	2.68	12	0.73	172.00	983.00	3065	20240126	-14.03	2105	20231031	25.18	3065	-14.03	20240126	2390	10.25	20240117	3065	-14.03	20240126	2105	25.18	20231031	3.17	N	042510	500	280 억	464064	N	N	N	N
85	20240215	130419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2635	45	2	1.74	940948115	359750	105.55	2595	2650	2570	3365	1815	2590	2615.58	0.83	-194	2650	2620	2570	2540	2490	2635	2555	280	775	500	1860	5	1	56025871	1476	15.32	2.68	12	0.64	172.00	983.00	3065	20240126	-14.03	2105	20231031	25.18	3065	-14.03	20240126	2390	10.25	20240117	3065	-14.03	20240126	2105	25.18	20231031	3.17	N	042510	500	280 억	464064	N	N	N	N
86	20240215	120422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2640	50	2	1.93	790775335	302751	88.83	2595	2650	2570	3365	1815	2590	2611.98	0.83	12666	2650	2620	2570	2540	2490	2635	2555	280	775	500	1860	5	1	56025871	1479	15.35	2.69	12	0.54	172.00	983.00	3065	20240126	-13.87	2105	20231031	25.42	3065	-13.87	20240126	2390	10.46	20240117	3065	-13.87	20240126	2105	25.42	20231031	3.17	N	042510	500	280 억	464064	N	N	N	N
87	20240215	110419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2610	20	2	0.77	538441010	206905	60.71	2595	2620	2570	3365	1815	2590	2602.37	0.83	11099	2650	2620	2570	2540	2490	2635	2555	280	775	500	1860	5	1	56025871	1462	15.17	2.66	12	0.37	172.00	983.00	3065	20240126	-14.85	2105	20231031	23.99	3065	-14.85	20240126	2390	9.21	20240117	3065	-14.85	20240126	2105	23.99	20231031	3.17	N	042510	500	280 억	464064	N	N	N	N
88	20240215	100418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2615	25	2	0.97	315548380	121576	35.67	2595	2620	2570	3365	1815	2590	2595.49	0.83	-12661	2650	2620	2570	2540	2490	2635	2555	280	775	500	1860	5	1	56025871	1465	15.20	2.66	12	0.22	172.00	983.00	3065	20240126	-14.68	2105	20231031	24.23	3065	-14.68	20240126	2390	9.41	20240117	3065	-14.68	20240126	2105	24.23	20231031	3.17	N	042510	500	280 억	464064	N	N	N	N
89	20240215	090417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	-10	5	-0.39	58047005	22394	6.57	2595	2600	2580	3365	1815	2590	2592.10	0.83	-9323	2650	2620	2570	2540	2490	2635	2555	280	775	500	1860	5	1	56025871	1445	15.00	2.62	12	0.04	172.00	983.00	3065	20240126	-15.82	2105	20231031	22.57	3065	-15.82	20240126	2390	7.95	20240117	3065	-15.82	20240126	2105	22.57	20231031	3.17	N	042510	500	280 억	464064	N	N	N	N
90	20240214	160415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	20	2	0.78	866882785	337797	45.72	2530	2600	2520	3340	1800	2570	2566.22	0.79	21720	2656	2612	2556	2512	2456	2635	2535	280	770	500	1850	5	1	56025871	1451	15.06	2.63	12	0.60	172.00	983.00	3065	20240126	-15.50	2105	20231031	23.04	3065	-15.50	20240126	2390	8.37	20240117	3065	-15.50	20240126	2105	23.04	20231031	3.12	N	042510	500	280 억	439841	N	N	N	N
91	20240214	150417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2580	10	2	0.39	821385470	320213	43.34	2530	2600	2520	3340	1800	2570	2565.12	0.79	21889	2656	2612	2556	2512	2456	2635	2535	280	770	500	1850	5	1	56025871	1445	15.00	2.62	12	0.57	172.00	983.00	3065	20240126	-15.82	2105	20231031	22.57	3065	-15.82	20240126	2390	7.95	20240117	3065	-15.82	20240126	2105	22.57	20231031	3.12	N	042510	500	280 억	439841	N	N	N	N
92	20240214	140415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2585	15	2	0.58	711350255	277699	37.58	2530	2600	2520	3340	1800	2570	2561.59	0.79	18973	2656	2612	2556	2512	2456	2635	2535	280	770	500	1850	5	1	56025871	1448	15.03	2.63	12	0.50	172.00	983.00	3065	20240126	-15.66	2105	20231031	22.80	3065	-15.66	20240126	2390	8.16	20240117	3065	-15.66	20240126	2105	22.80	20231031	3.12	N	042510	500	280 억	439841	N	N	N	N
93	20240214	130417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2590	20	2	0.78	582183000	227706	30.82	2530	2600	2520	3340	1800	2570	2556.73	0.79	12066	2656	2612	2556	2512	2456	2635	2535	280	770	500	1850	5	1	56025871	1451	15.06	2.63	12	0.41	172.00	983.00	3065	20240126	-15.50	2105	20231031	23.04	3065	-15.50	20240126	2390	8.37	20240117	3065	-15.50	20240126	2105	23.04	20231031	3.12	N	042510	500	280 억	439841	N	N	N	N
94	20240214	120413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2560	-10	5	-0.39	443948260	174049	23.56	2530	2585	2520	3340	1800	2570	2550.71	0.79	10157	2656	2612	2556	2512	2456	2635	2535	280	770	500	1850	5	1	56025871	1434	14.88	2.60	12	0.31	172.00	983.00	3065	20240126	-16.48	2105	20231031	21.62	3065	-16.48	20240126	2390	7.11	20240117	3065	-16.48	20240126	2105	21.62	20231031	3.12	N	042510	500	280 억	439841	N	N	N	N
95	20240214	110419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2560	-10	5	-0.39	354443380	139214	18.84	2530	2580	2520	3340	1800	2570	2546.03	0.79	7488	2656	2612	2556	2512	2456	2635	2535	280	770	500	1850	5	1	56025871	1434	14.88	2.60	12	0.25	172.00	983.00	3065	20240126	-16.48	2105	20231031	21.62	3065	-16.48	20240126	2390	7.11	20240117	3065	-16.48	20240126	2105	21.62	20231031	3.12	N	042510	500	280 억	439841	N	N	N	N
96	20240214	090411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	-35	5	-1.36	86085210	34007	4.60	2530	2550	2520	3340	1800	2570	2531.40	0.79	1152	2656	2612	2556	2512	2456	2635	2535	280	770	500	1850	5	1	56025871	1420	14.74	2.58	12	0.06	172.00	983.00	3065	20240126	-17.29	2105	20231031	20.43	3065	-17.29	20240126	2390	6.07	20240117	3065	-17.29	20240126	2105	20.43	20231031	3.12	N	042510	500	280 억	439841	N	N	N	N
97	20240213	160412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	90	2	3.63	1875288835	737357	233.31	2520	2600	2500	3220	1740	2480	2543.24	0.66	59156	2530	2505	2490	2465	2450	2497	2457	280	740	500	1780	5	1	56025871	1440	14.94	2.61	12	1.32	172.00	983.00	3065	20240126	-16.15	2105	20231031	22.09	3065	-16.15	20240126	2390	7.53	20240117	3065	-16.15	20240126	2105	22.09	20231031	3.14	N	042510	500	280 억	371825	N	N	N	N
98	20240213	150410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	90	2	3.63	1751516955	689225	218.08	2520	2600	2500	3220	1740	2480	2541.31	0.66	77368	2530	2505	2490	2465	2450	2497	2457	280	740	500	1780	5	1	56025871	1440	14.94	2.61	12	1.23	172.00	983.00	3065	20240126	-16.15	2105	20231031	22.09	3065	-16.15	20240126	2390	7.53	20240117	3065	-16.15	20240126	2105	22.09	20231031	3.14	N	042510	500	280 억	371825	N	N	N	N
99	20240213	140417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2570	90	2	3.63	1489838350	587157	185.79	2520	2600	2500	3220	1740	2480	2537.41	0.66	85683	2530	2505	2490	2465	2450	2497	2457	280	740	500	1780	5	1	56025871	1440	14.94	2.61	12	1.05	172.00	983.00	3065	20240126	-16.15	2105	20231031	22.09	3065	-16.15	20240126	2390	7.53	20240117	3065	-16.15	20240126	2105	22.09	20231031	3.14	N	042510	500	280 억	371825	N	N	N	N
100	20240213	130413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2540	60	2	2.42	994387925	394055	124.69	2520	2545	2500	3220	1740	2480	2523.51	0.66	119280	2530	2505	2490	2465	2450	2497	2457	280	740	500	1780	5	1	56025871	1423	14.77	2.58	12	0.70	172.00	983.00	3065	20240126	-17.13	2105	20231031	20.67	3065	-17.13	20240126	2390	6.28	20240117	3065	-17.13	20240126	2105	20.67	20231031	3.14	N	042510	500	280 억	371825	N	N	N	N
101	20240213	120416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2535	55	2	2.22	797587950	316359	100.10	2520	2545	2500	3220	1740	2480	2521.19	0.66	80133	2530	2505	2490	2465	2450	2497	2457	280	740	500	1780	5	1	56025871	1420	14.74	2.58	12	0.56	172.00	983.00	3065	20240126	-17.29	2105	20231031	20.43	3065	-17.29	20240126	2390	6.07	20240117	3065	-17.29	20240126	2105	20.43	20231031	3.14	N	042510	500	280 억	371825	N	N	N	N
102	20240213	110414	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	45	2	1.81	669654450	265748	84.09	2520	2545	2500	3220	1740	2480	2519.93	0.66	65842	2530	2505	2490	2465	2450	2497	2457	280	740	500	1780	5	1	56025871	1415	14.68	2.57	12	0.47	172.00	983.00	3065	20240126	-17.62	2105	20231031	19.95	3065	-17.62	20240126	2390	5.65	20240117	3065	-17.62	20240126	2105	19.95	20231031	3.14	N	042510	500	280 억	371825	N	N	N	N
103	20240213	100339	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	45	2	1.81	403409875	159863	50.58	2520	2545	2500	3220	1740	2480	2523.55	0.66	35775	2530	2505	2490	2465	2450	2497	2457	280	740	500	1780	5	1	56025871	1415	14.68	2.57	12	0.29	172.00	983.00	3065	20240126	-17.62	2105	20231031	19.95	3065	-17.62	20240126	2390	5.65	20240117	3065	-17.62	20240126	2105	19.95	20231031	3.14	N	042510	500	280 억	371825	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History