KissMeData/060850/price/prices-20240201.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	160544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9210	-160	5	-1.71	149172620	16174	99.14	9370	9370	9200	12180	6560	9370	9222.99	12.23	-2689	9583	9476	9293	9186	9003	9530	9240	41	2810	500	6930	10	1	8131000	749	10.49	1.67	12	0.20	878.00	5507.00	12250	20230227	-24.82	7360	20230726	25.14	10900	-15.50	20240119	8550	7.72	20240214	11950	-22.93	20230307	7360	25.14	20230726	0.56	N	060850	500	40 억	994525	N	N	N	N
3	20240229	150546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9230	-140	5	-1.49	127260680	13794	84.55	9370	9370	9200	12180	6560	9370	9225.80	12.23	-2638	9583	9476	9293	9186	9003	9530	9240	41	2810	500	6930	10	1	8131000	750	10.51	1.68	12	0.17	878.00	5507.00	12250	20230227	-24.65	7360	20230726	25.41	10900	-15.32	20240119	8550	7.95	20240214	11950	-22.76	20230307	7360	25.41	20230726	0.56	N	060850	500	40 억	994525	N	N	N	N
4	20240229	140547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9230	-140	5	-1.49	117409340	12726	78.01	9370	9370	9200	12180	6560	9370	9225.94	12.23	-2425	9583	9476	9293	9186	9003	9530	9240	41	2810	500	6930	10	1	8131000	750	10.51	1.68	12	0.16	878.00	5507.00	12250	20230227	-24.65	7360	20230726	25.41	10900	-15.32	20240119	8550	7.95	20240214	11950	-22.76	20230307	7360	25.41	20230726	0.56	N	060850	500	40 억	994525	N	N	N	N
5	20240229	130547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9240	-130	5	-1.39	92709000	10047	61.59	9370	9370	9200	12180	6560	9370	9227.53	12.23	-2349	9583	9476	9293	9186	9003	9530	9240	41	2810	500	6930	10	1	8131000	751	10.52	1.68	12	0.12	878.00	5507.00	12250	20230227	-24.57	7360	20230726	25.54	10900	-15.23	20240119	8550	8.07	20240214	11950	-22.68	20230307	7360	25.54	20230726	0.56	N	060850	500	40 억	994525	N	N	N	N
6	20240229	120545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9270	-100	5	-1.07	78730070	8532	52.30	9370	9370	9200	12180	6560	9370	9227.62	12.23	-1775	9583	9476	9293	9186	9003	9530	9240	41	2810	500	6930	10	1	8131000	754	10.56	1.68	12	0.10	878.00	5507.00	12250	20230227	-24.33	7360	20230726	25.95	10900	-14.95	20240119	8550	8.42	20240214	11950	-22.43	20230307	7360	25.95	20230726	0.56	N	060850	500	40 억	994525	N	N	N	N
7	20240229	110547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9230	-140	5	-1.49	58488760	6338	38.85	9370	9370	9200	12180	6560	9370	9228.27	12.23	-1587	9583	9476	9293	9186	9003	9530	9240	41	2810	500	6930	10	1	8131000	750	10.51	1.68	12	0.08	878.00	5507.00	12250	20230227	-24.65	7360	20230726	25.41	10900	-15.32	20240119	8550	7.95	20240214	11950	-22.76	20230307	7360	25.41	20230726	0.56	N	060850	500	40 억	994525	N	N	N	N
8	20240229	100546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9250	-120	5	-1.28	56136130	6083	37.29	9370	9370	9200	12180	6560	9370	9228.36	12.23	-1587	9583	9476	9293	9186	9003	9530	9240	41	2810	500	6930	10	1	8131000	752	10.54	1.68	12	0.07	878.00	5507.00	12250	20230227	-24.49	7360	20230726	25.68	10900	-15.14	20240119	8550	8.19	20240214	11950	-22.59	20230307	7360	25.68	20230726	0.56	N	060850	500	40 억	994525	N	N	N	N
9	20240229	090546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9260	-110	5	-1.17	3269370	351	2.15	9370	9370	9250	12180	6560	9370	9314.44	12.23	-123	9583	9476	9293	9186	9003	9530	9240	41	2810	500	6930	10	1	8131000	753	10.55	1.68	12	0.00	878.00	5507.00	12250	20230227	-24.41	7360	20230726	25.82	10900	-15.05	20240119	8550	8.30	20240214	11950	-22.51	20230307	7360	25.82	20230726	0.56	N	060850	500	40 억	994525	N	N	N	N
10	20240228	160513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9370	160	2	1.74	150570780	16199	124.43	9180	9400	9110	11970	6450	9210	9294.90	12.22	1304	9383	9296	9193	9106	9003	9245	9055	41	2760	500	6810	10	1	8131000	762	10.67	1.70	12	0.20	878.00	5507.00	12250	20230227	-23.51	7360	20230726	27.31	10900	-14.04	20240119	8550	9.59	20240214	12070	-22.37	20230228	7360	27.31	20230726	0.58	N	060850	500	40 억	993214	N	N	N	N
11	20240228	150514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9300	90	2	0.98	134325530	14461	111.08	9180	9400	9110	11970	6450	9210	9288.81	12.22	1645	9383	9296	9193	9106	9003	9245	9055	41	2760	500	6810	10	1	8131000	756	10.59	1.69	12	0.18	878.00	5507.00	12250	20230227	-24.08	7360	20230726	26.36	10900	-14.68	20240119	8550	8.77	20240214	12070	-22.95	20230228	7360	26.36	20230726	0.58	N	060850	500	40 억	993214	N	N	N	N
12	20240228	140546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9300	90	2	0.98	108523270	11670	89.64	9180	9400	9110	11970	6450	9210	9299.34	12.22	1766	9383	9296	9193	9106	9003	9245	9055	41	2760	500	6810	10	1	8131000	756	10.59	1.69	12	0.14	878.00	5507.00	12250	20230227	-24.08	7360	20230726	26.36	10900	-14.68	20240119	8550	8.77	20240214	12070	-22.95	20230228	7360	26.36	20230726	0.58	N	060850	500	40 억	993214	N	N	N	N
13	20240228	130547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9290	80	2	0.87	86071330	9245	71.01	9180	9400	9110	11970	6450	9210	9310.04	12.22	1545	9383	9296	9193	9106	9003	9245	9055	41	2760	500	6810	10	1	8131000	755	10.58	1.69	12	0.11	878.00	5507.00	12250	20230227	-24.16	7360	20230726	26.22	10900	-14.77	20240119	8550	8.65	20240214	12070	-23.03	20230228	7360	26.22	20230726	0.58	N	060850	500	40 억	993214	N	N	N	N
14	20240228	120548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9290	80	2	0.87	82657150	8877	68.18	9180	9400	9110	11970	6450	9210	9311.38	12.22	1516	9383	9296	9193	9106	9003	9245	9055	41	2760	500	6810	10	1	8131000	755	10.58	1.69	12	0.11	878.00	5507.00	12250	20230227	-24.16	7360	20230726	26.22	10900	-14.77	20240119	8550	8.65	20240214	12070	-23.03	20230228	7360	26.22	20230726	0.58	N	060850	500	40 억	993214	N	N	N	N
15	20240228	110524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9340	130	2	1.41	69566180	7470	57.38	9180	9400	9110	11970	6450	9210	9312.74	12.22	1531	9383	9296	9193	9106	9003	9245	9055	41	2760	500	6810	10	1	8131000	759	10.64	1.70	12	0.09	878.00	5507.00	12250	20230227	-23.76	7360	20230726	26.90	10900	-14.31	20240119	8550	9.24	20240214	12070	-22.62	20230228	7360	26.90	20230726	0.58	N	060850	500	40 억	993214	N	N	N	N
16	20240228	100544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9330	120	2	1.30	37094620	4006	30.77	9180	9380	9110	11970	6450	9210	9259.77	12.22	1610	9383	9296	9193	9106	9003	9245	9055	41	2760	500	6810	10	1	8131000	759	10.63	1.69	12	0.05	878.00	5507.00	12250	20230227	-23.84	7360	20230726	26.77	10900	-14.40	20240119	8550	9.12	20240214	12070	-22.70	20230228	7360	26.77	20230726	0.58	N	060850	500	40 억	993214	N	N	N	N
17	20240228	090546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9210	0	3	0.00	1564830	170	1.31	9180	9220	9180	11970	6450	9210	9204.88	12.22	24	9383	9296	9193	9106	9003	9245	9055	41	2760	500	6810	10	1	8131000	749	10.49	1.67	12	0.00	878.00	5507.00	12250	20230227	-24.82	7360	20230726	25.14	10900	-15.50	20240119	8550	7.72	20240214	12070	-23.70	20230228	7360	25.14	20230726	0.58	N	060850	500	40 억	993214	N	N	N	N
18	20240227	160545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9210	-50	5	-0.54	118214860	12882	36.27	9280	9280	9090	12030	6490	9260	9176.30	12.24	-1674	9620	9440	9180	9000	8740	9530	9090	41	2770	500	6850	10	1	8131000	749	10.49	1.67	12	0.16	878.00	5507.00	12250	20230227	-24.82	7360	20230726	25.14	10900	-15.50	20240119	8550	7.72	20240214	12250	-24.82	20230227	7360	25.14	20230726	0.59	N	060850	500	40 억	994846	N	N	N	N
19	20240227	150547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9140	-120	5	-1.30	112727270	12286	34.59	9280	9280	9090	12030	6490	9260	9175.26	12.24	-1669	9620	9440	9180	9000	8740	9530	9090	41	2770	500	6850	10	1	8131000	743	10.41	1.66	12	0.15	878.00	5507.00	12250	20230227	-25.39	7360	20230726	24.18	10900	-16.15	20240119	8550	6.90	20240214	12250	-25.39	20230227	7360	24.18	20230726	0.59	N	060850	500	40 억	994846	N	N	N	N
20	20240227	140545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9210	-50	5	-0.54	72281440	7866	22.15	9280	9280	9090	12030	6490	9260	9189.10	12.24	-1449	9620	9440	9180	9000	8740	9530	9090	41	2770	500	6850	10	1	8131000	749	10.49	1.67	12	0.10	878.00	5507.00	12250	20230227	-24.82	7360	20230726	25.14	10900	-15.50	20240119	8550	7.72	20240214	12250	-24.82	20230227	7360	25.14	20230726	0.59	N	060850	500	40 억	994846	N	N	N	N
21	20240227	130508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9250	-10	5	-0.11	61805330	6727	18.94	9280	9280	9090	12030	6490	9260	9187.65	12.24	-1190	9620	9440	9180	9000	8740	9530	9090	41	2770	500	6850	10	1	8131000	752	10.54	1.68	12	0.08	878.00	5507.00	12250	20230227	-24.49	7360	20230726	25.68	10900	-15.14	20240119	8550	8.19	20240214	12250	-24.49	20230227	7360	25.68	20230726	0.59	N	060850	500	40 억	994846	N	N	N	N
22	20240227	120549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9240	-20	5	-0.22	46305500	5047	14.21	9280	9280	9090	12030	6490	9260	9174.86	12.24	-937	9620	9440	9180	9000	8740	9530	9090	41	2770	500	6850	10	1	8131000	751	10.52	1.68	12	0.06	878.00	5507.00	12250	20230227	-24.57	7360	20230726	25.54	10900	-15.23	20240119	8550	8.07	20240214	12250	-24.57	20230227	7360	25.54	20230726	0.59	N	060850	500	40 억	994846	N	N	N	N
23	20240227	110545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9130	-130	5	-1.40	41385780	4513	12.71	9280	9280	9090	12030	6490	9260	9170.35	12.24	-793	9620	9440	9180	9000	8740	9530	9090	41	2770	500	6850	10	1	8131000	742	10.40	1.66	12	0.06	878.00	5507.00	12250	20230227	-25.47	7360	20230726	24.05	10900	-16.24	20240119	8550	6.78	20240214	12250	-25.47	20230227	7360	24.05	20230726	0.59	N	060850	500	40 억	994846	N	N	N	N
24	20240227	100543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9170	-90	5	-0.97	22830630	2490	7.01	9280	9280	9090	12030	6490	9260	9168.93	12.24	-715	9620	9440	9180	9000	8740	9530	9090	41	2770	500	6850	10	1	8131000	746	10.44	1.67	12	0.03	878.00	5507.00	12250	20230227	-25.14	7360	20230726	24.59	10900	-15.87	20240119	8550	7.25	20240214	12250	-25.14	20230227	7360	24.59	20230726	0.59	N	060850	500	40 억	994846	N	N	N	N
25	20240227	090544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9200	-60	5	-0.65	4481690	484	1.36	9280	9280	9200	12030	6490	9260	9259.69	12.24	-299	9620	9440	9180	9000	8740	9530	9090	41	2770	500	6850	10	1	8131000	748	10.48	1.67	12	0.01	878.00	5507.00	12250	20230227	-24.90	7360	20230726	25.00	10900	-15.60	20240119	8550	7.60	20240214	12250	-24.90	20230227	7360	25.00	20230726	0.59	N	060850	500	40 억	994846	N	N	N	N
26	20240226	160543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9260	350	2	3.93	325657020	35319	557.43	9040	9360	8920	11580	6240	8910	9220.34	12.13	7908	9063	8986	8923	8846	8783	8955	8815	41	2670	500	6590	10	1	8131000	753	10.55	1.68	12	0.43	878.00	5507.00	12250	20230227	-24.41	7360	20230726	25.82	10900	-15.05	20240119	8550	8.30	20240214	12250	-24.41	20230227	7360	25.82	20230726	0.59	N	060850	500	40 억	986207	N	N	N	N
27	20240226	150542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9240	330	2	3.70	317024290	34386	542.71	9040	9360	8920	11580	6240	8910	9219.57	12.13	8289	9063	8986	8923	8846	8783	8955	8815	41	2670	500	6590	10	1	8131000	751	10.52	1.68	12	0.42	878.00	5507.00	12250	20230227	-24.57	7360	20230726	25.54	10900	-15.23	20240119	8550	8.07	20240214	12250	-24.57	20230227	7360	25.54	20230726	0.59	N	060850	500	40 억	986207	N	N	N	N
28	20240226	140543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9220	310	2	3.48	288376880	31294	493.91	9040	9360	8920	11580	6240	8910	9215.09	12.13	7931	9063	8986	8923	8846	8783	8955	8815	41	2670	500	6590	10	1	8131000	750	10.50	1.67	12	0.38	878.00	5507.00	12250	20230227	-24.73	7360	20230726	25.27	10900	-15.41	20240119	8550	7.84	20240214	12250	-24.73	20230227	7360	25.27	20230726	0.59	N	060850	500	40 억	986207	N	N	N	N
29	20240226	130540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9270	360	2	4.04	254148660	27599	435.59	9040	9360	8920	11580	6240	8910	9208.62	12.13	7648	9063	8986	8923	8846	8783	8955	8815	41	2670	500	6590	10	1	8131000	754	10.56	1.68	12	0.34	878.00	5507.00	12250	20230227	-24.33	7360	20230726	25.95	10900	-14.95	20240119	8550	8.42	20240214	12250	-24.33	20230227	7360	25.95	20230726	0.59	N	060850	500	40 억	986207	N	N	N	N
30	20240226	120539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9200	290	2	3.25	195576540	21282	335.89	9040	9360	8920	11580	6240	8910	9189.76	12.13	4462	9063	8986	8923	8846	8783	8955	8815	41	2670	500	6590	10	1	8131000	748	10.48	1.67	12	0.26	878.00	5507.00	12250	20230227	-24.90	7360	20230726	25.00	10900	-15.60	20240119	8550	7.60	20240214	12250	-24.90	20230227	7360	25.00	20230726	0.59	N	060850	500	40 억	986207	N	N	N	N
31	20240226	110538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9210	300	2	3.37	161477370	17582	277.49	9040	9360	8920	11580	6240	8910	9184.24	12.13	3862	9063	8986	8923	8846	8783	8955	8815	41	2670	500	6590	10	1	8131000	749	10.49	1.67	12	0.22	878.00	5507.00	12250	20230227	-24.82	7360	20230726	25.14	10900	-15.50	20240119	8550	7.72	20240214	12250	-24.82	20230227	7360	25.14	20230726	0.59	N	060850	500	40 억	986207	N	N	N	N
32	20240226	100535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9040	130	2	1.46	20110180	2235	35.27	9040	9060	8920	11580	6240	8910	8997.84	12.13	791	9063	8986	8923	8846	8783	8955	8815	41	2670	500	6590	10	1	8131000	735	10.30	1.64	12	0.03	878.00	5507.00	12250	20230227	-26.20	7360	20230726	22.83	10900	-17.06	20240119	8550	5.73	20240214	12250	-26.20	20230227	7360	22.83	20230726	0.59	N	060850	500	40 억	986207	N	N	N	N
33	20240226	090535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9010	100	2	1.12	1461460	162	2.56	9040	9040	8930	11580	6240	8910	9021.36	12.13	-47	9063	8986	8923	8846	8783	8955	8815	41	2670	500	6590	10	1	8131000	733	10.26	1.64	12	0.00	878.00	5507.00	12250	20230227	-26.45	7360	20230726	22.42	10900	-17.34	20240119	8550	5.38	20240214	12250	-26.45	20230227	7360	22.42	20230726	0.59	N	060850	500	40 억	986207	N	N	N	N
34	20240223	160537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8910	-30	5	-0.34	56401380	6331	73.11	8990	9000	8860	11620	6260	8940	8908.76	12.13	-189	9086	9012	8926	8852	8766	9050	8890	41	2680	500	6610	10	1	8131000	724	10.15	1.62	12	0.08	878.00	5507.00	12250	20230227	-27.27	7360	20230726	21.06	10900	-18.26	20240119	8550	4.21	20240214	12250	-27.27	20230227	7360	21.06	20230726	0.59	N	060850	500	40 억	986396	N	N	N	N
35	20240223	150535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8930	-10	5	-0.11	54218110	6086	70.29	8990	9000	8860	11620	6260	8940	8908.66	12.13	-189	9086	9012	8926	8852	8766	9050	8890	41	2680	500	6610	10	1	8131000	726	10.17	1.62	12	0.07	878.00	5507.00	12250	20230227	-27.10	7360	20230726	21.33	10900	-18.07	20240119	8550	4.44	20240214	12250	-27.10	20230227	7360	21.33	20230726	0.59	N	060850	500	40 억	986396	N	N	N	N
36	20240223	140535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8910	-30	5	-0.34	30568360	3439	39.72	8990	9000	8860	11620	6260	8940	8888.74	12.13	-1268	9086	9012	8926	8852	8766	9050	8890	41	2680	500	6610	10	1	8131000	724	10.15	1.62	12	0.04	878.00	5507.00	12250	20230227	-27.27	7360	20230726	21.06	10900	-18.26	20240119	8550	4.21	20240214	12250	-27.27	20230227	7360	21.06	20230726	0.59	N	060850	500	40 억	986396	N	N	N	N
37	20240223	130533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8890	-50	5	-0.56	23424440	2636	30.44	8990	9000	8860	11620	6260	8940	8886.36	12.13	-1092	9086	9012	8926	8852	8766	9050	8890	41	2680	500	6610	10	1	8131000	723	10.13	1.61	12	0.03	878.00	5507.00	12250	20230227	-27.43	7360	20230726	20.79	10900	-18.44	20240119	8550	3.98	20240214	12250	-27.43	20230227	7360	20.79	20230726	0.59	N	060850	500	40 억	986396	N	N	N	N
38	20240223	120533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8890	-50	5	-0.56	16373120	1842	21.27	8990	9000	8860	11620	6260	8940	8888.77	12.13	-665	9086	9012	8926	8852	8766	9050	8890	41	2680	500	6610	10	1	8131000	723	10.13	1.61	12	0.02	878.00	5507.00	12250	20230227	-27.43	7360	20230726	20.79	10900	-18.44	20240119	8550	3.98	20240214	12250	-27.43	20230227	7360	20.79	20230726	0.59	N	060850	500	40 억	986396	N	N	N	N
39	20240223	110529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8900	-40	5	-0.45	14186080	1596	18.43	8990	9000	8860	11620	6260	8940	8888.52	12.13	-454	9086	9012	8926	8852	8766	9050	8890	41	2680	500	6610	10	1	8131000	724	10.14	1.62	12	0.02	878.00	5507.00	12250	20230227	-27.35	7360	20230726	20.92	10900	-18.35	20240119	8550	4.09	20240214	12250	-27.35	20230227	7360	20.92	20230726	0.59	N	060850	500	40 억	986396	N	N	N	N
40	20240223	100527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8870	-70	5	-0.78	11691840	1316	15.20	8990	9000	8860	11620	6260	8940	8884.38	12.13	-186	9086	9012	8926	8852	8766	9050	8890	41	2680	500	6610	10	1	8131000	721	10.10	1.61	12	0.02	878.00	5507.00	12250	20230227	-27.59	7360	20230726	20.52	10900	-18.62	20240119	8550	3.74	20240214	12250	-27.59	20230227	7360	20.52	20230726	0.59	N	060850	500	40 억	986396	N	N	N	N
41	20240223	090531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8910	-30	5	-0.34	1207600	135	1.56	8990	9000	8910	11620	6260	8940	8945.19	12.13	-122	9086	9012	8926	8852	8766	9050	8890	41	2680	500	6610	10	1	8131000	724	10.15	1.62	12	0.00	878.00	5507.00	12250	20230227	-27.27	7360	20230726	21.06	10900	-18.26	20240119	8550	4.21	20240214	12250	-27.27	20230227	7360	21.06	20230726	0.59	N	060850	500	40 억	986396	N	N	N	N
42	20240222	160523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8940	60	2	0.68	76878300	8650	162.90	8840	9000	8840	11540	6220	8880	8887.66	12.13	-143	9033	8956	8913	8836	8793	8935	8815	41	2660	500	6570	10	1	8131000	727	10.18	1.62	12	0.11	878.00	5507.00	12250	20230227	-27.02	7360	20230726	21.47	10900	-17.98	20240119	8550	4.56	20240214	12250	-27.02	20230227	7360	21.47	20230726	0.59	N	060850	500	40 억	986539	N	N	N	N
43	20240222	150533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8950	70	2	0.79	75707220	8519	160.43	8840	9000	8840	11540	6220	8880	8886.87	12.13	-160	9033	8956	8913	8836	8793	8935	8815	41	2660	500	6570	10	1	8131000	728	10.19	1.63	12	0.10	878.00	5507.00	12250	20230227	-26.94	7360	20230726	21.60	10900	-17.89	20240119	8550	4.68	20240214	12250	-26.94	20230227	7360	21.60	20230726	0.59	N	060850	500	40 억	986539	N	N	N	N
44	20240222	140531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8930	50	2	0.56	70111740	7892	148.63	8840	9000	8840	11540	6220	8880	8883.90	12.13	-283	9033	8956	8913	8836	8793	8935	8815	41	2660	500	6570	10	1	8131000	726	10.17	1.62	12	0.10	878.00	5507.00	12250	20230227	-27.10	7360	20230726	21.33	10900	-18.07	20240119	8550	4.44	20240214	12250	-27.10	20230227	7360	21.33	20230726	0.59	N	060850	500	40 억	986539	N	N	N	N
45	20240222	130521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8920	40	2	0.45	44530600	5014	94.43	8840	9000	8840	11540	6220	8880	8881.25	12.13	-641	9033	8956	8913	8836	8793	8935	8815	41	2660	500	6570	10	1	8131000	725	10.16	1.62	12	0.06	878.00	5507.00	12250	20230227	-27.18	7360	20230726	21.20	10900	-18.17	20240119	8550	4.33	20240214	12250	-27.18	20230227	7360	21.20	20230726	0.59	N	060850	500	40 억	986539	N	N	N	N
46	20240222	120528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8880	0	3	0.00	33914220	3819	71.92	8840	9000	8840	11540	6220	8880	8880.39	12.13	-564	9033	8956	8913	8836	8793	8935	8815	41	2660	500	6570	10	1	8131000	722	10.11	1.61	12	0.05	878.00	5507.00	12250	20230227	-27.51	7360	20230726	20.65	10900	-18.53	20240119	8550	3.86	20240214	12250	-27.51	20230227	7360	20.65	20230726	0.59	N	060850	500	40 억	986539	N	N	N	N
47	20240222	110524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8890	10	2	0.11	14771450	1663	31.32	8840	9000	8840	11540	6220	8880	8882.41	12.13	-535	9033	8956	8913	8836	8793	8935	8815	41	2660	500	6570	10	1	8131000	723	10.13	1.61	12	0.02	878.00	5507.00	12250	20230227	-27.43	7360	20230726	20.79	10900	-18.44	20240119	8550	3.98	20240214	12250	-27.43	20230227	7360	20.79	20230726	0.59	N	060850	500	40 억	986539	N	N	N	N
48	20240222	100522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8870	-10	5	-0.11	7474810	842	15.86	8840	9000	8840	11540	6220	8880	8877.45	12.13	-447	9033	8956	8913	8836	8793	8935	8815	41	2660	500	6570	10	1	8131000	721	10.10	1.61	12	0.01	878.00	5507.00	12250	20230227	-27.59	7360	20230726	20.52	10900	-18.62	20240119	8550	3.74	20240214	12250	-27.59	20230227	7360	20.52	20230726	0.59	N	060850	500	40 억	986539	N	N	N	N
49	20240222	090529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8840	-40	5	-0.45	97240	11	0.21	8840	8840	8840	11540	6220	8880	8840.00	12.13	-1	9033	8956	8913	8836	8793	8935	8815	41	2660	500	6570	10	1	8131000	719	10.07	1.61	12	0.00	878.00	5507.00	12250	20230227	-27.84	7360	20230726	20.11	10900	-18.90	20240119	8550	3.39	20240214	12250	-27.84	20230227	7360	20.11	20230726	0.59	N	060850	500	40 억	986539	N	N	N	N
50	20240221	160525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8880	-70	5	-0.78	47287810	5310	47.20	8980	8990	8870	11630	6270	8950	8905.43	12.16	-1775	9150	9050	8990	8890	8830	9020	8860	41	2680	500	6620	10	1	8131000	722	10.11	1.61	12	0.07	878.00	5507.00	12250	20230227	-27.51	7360	20230726	20.65	10900	-18.53	20240119	8550	3.86	20240214	12250	-27.51	20230227	7360	20.65	20230726	0.60	N	060850	500	40 억	988454	N	N	N	N
51	20240221	150520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8920	-30	5	-0.34	40269720	4520	40.17	8980	8990	8870	11630	6270	8950	8909.23	12.16	-1448	9150	9050	8990	8890	8830	9020	8860	41	2680	500	6620	10	1	8131000	725	10.16	1.62	12	0.06	878.00	5507.00	12250	20230227	-27.18	7360	20230726	21.20	10900	-18.17	20240119	8550	4.33	20240214	12250	-27.18	20230227	7360	21.20	20230726	0.60	N	060850	500	40 억	988454	N	N	N	N
52	20240221	140522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8920	-30	5	-0.34	26158150	2935	26.09	8980	8990	8870	11630	6270	8950	8912.49	12.16	-1048	9150	9050	8990	8890	8830	9020	8860	41	2680	500	6620	10	1	8131000	725	10.16	1.62	12	0.04	878.00	5507.00	12250	20230227	-27.18	7360	20230726	21.20	10900	-18.17	20240119	8550	4.33	20240214	12250	-27.18	20230227	7360	21.20	20230726	0.60	N	060850	500	40 억	988454	N	N	N	N
53	20240221	130522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8910	-40	5	-0.45	23927230	2685	23.86	8980	8990	8870	11630	6270	8950	8911.45	12.16	-1024	9150	9050	8990	8890	8830	9020	8860	41	2680	500	6620	10	1	8131000	724	10.15	1.62	12	0.03	878.00	5507.00	12250	20230227	-27.27	7360	20230726	21.06	10900	-18.26	20240119	8550	4.21	20240214	12250	-27.27	20230227	7360	21.06	20230726	0.60	N	060850	500	40 억	988454	N	N	N	N
54	20240221	120521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8940	-10	5	-0.11	19405260	2179	19.37	8980	8990	8870	11630	6270	8950	8905.58	12.16	-707	9150	9050	8990	8890	8830	9020	8860	41	2680	500	6620	10	1	8131000	727	10.18	1.62	12	0.03	878.00	5507.00	12250	20230227	-27.02	7360	20230726	21.47	10900	-17.98	20240119	8550	4.56	20240214	12250	-27.02	20230227	7360	21.47	20230726	0.60	N	060850	500	40 억	988454	N	N	N	N
55	20240221	110527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8940	-10	5	-0.11	14160780	1592	14.15	8980	8990	8870	11630	6270	8950	8894.96	12.16	-218	9150	9050	8990	8890	8830	9020	8860	41	2680	500	6620	10	1	8131000	727	10.18	1.62	12	0.02	878.00	5507.00	12250	20230227	-27.02	7360	20230726	21.47	10900	-17.98	20240119	8550	4.56	20240214	12250	-27.02	20230227	7360	21.47	20230726	0.60	N	060850	500	40 억	988454	N	N	N	N
56	20240221	100519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8890	-60	5	-0.67	9818330	1103	9.80	8980	8990	8870	11630	6270	8950	8901.48	12.16	-246	9150	9050	8990	8890	8830	9020	8860	41	2680	500	6620	10	1	8131000	723	10.13	1.61	12	0.01	878.00	5507.00	12250	20230227	-27.43	7360	20230726	20.79	10900	-18.44	20240119	8550	3.98	20240214	12250	-27.43	20230227	7360	20.79	20230726	0.60	N	060850	500	40 억	988454	N	N	N	N
57	20240221	090519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8990	40	2	0.45	429930	48	0.43	8980	8990	8950	11630	6270	8950	8956.88	12.16	-42	9150	9050	8990	8890	8830	9020	8860	41	2680	500	6620	10	1	8131000	731	10.24	1.63	12	0.00	878.00	5507.00	12250	20230227	-26.61	7360	20230726	22.15	10900	-17.52	20240119	8550	5.15	20240214	12250	-26.61	20230227	7360	22.15	20230726	0.60	N	060850	500	40 억	988454	N	N	N	N
58	20240220	160515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8950	-130	5	-1.43	100881140	11251	129.87	9090	9090	8930	11800	6360	9080	8966.42	12.16	-196	9226	9152	9026	8952	8826	9190	8990	41	2720	500	6710	10	1	8131000	728	10.19	1.63	12	0.14	878.00	5507.00	12250	20230227	-26.94	7360	20230726	21.60	10900	-17.89	20240119	8550	4.68	20240214	12250	-26.94	20230227	7360	21.60	20230726	0.57	N	060850	500	40 억	988652	N	N	N	N
59	20240220	150518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8970	-110	5	-1.21	68855860	7672	88.56	9090	9090	8930	11800	6360	9080	8974.96	12.16	-72	9226	9152	9026	8952	8826	9190	8990	41	2720	500	6710	10	1	8131000	729	10.22	1.63	12	0.09	878.00	5507.00	12250	20230227	-26.78	7360	20230726	21.88	10900	-17.71	20240119	8550	4.91	20240214	12250	-26.78	20230227	7360	21.88	20230726	0.57	N	060850	500	40 억	988652	N	N	N	N
60	20240220	140519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8960	-120	5	-1.32	64500670	7187	82.96	9090	9090	8930	11800	6360	9080	8974.63	12.16	-65	9226	9152	9026	8952	8826	9190	8990	41	2720	500	6710	10	1	8131000	729	10.21	1.63	12	0.09	878.00	5507.00	12250	20230227	-26.86	7360	20230726	21.74	10900	-17.80	20240119	8550	4.80	20240214	12250	-26.86	20230227	7360	21.74	20230726	0.57	N	060850	500	40 억	988652	N	N	N	N
61	20240220	130519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8960	-120	5	-1.32	57517760	6410	73.99	9090	9090	8930	11800	6360	9080	8973.13	12.16	215	9226	9152	9026	8952	8826	9190	8990	41	2720	500	6710	10	1	8131000	729	10.21	1.63	12	0.08	878.00	5507.00	12250	20230227	-26.86	7360	20230726	21.74	10900	-17.80	20240119	8550	4.80	20240214	12250	-26.86	20230227	7360	21.74	20230726	0.57	N	060850	500	40 억	988652	N	N	N	N
62	20240220	120516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8960	-120	5	-1.32	55828800	6222	71.82	9090	9090	8930	11800	6360	9080	8972.81	12.16	253	9226	9152	9026	8952	8826	9190	8990	41	2720	500	6710	10	1	8131000	729	10.21	1.63	12	0.08	878.00	5507.00	12250	20230227	-26.86	7360	20230726	21.74	10900	-17.80	20240119	8550	4.80	20240214	12250	-26.86	20230227	7360	21.74	20230726	0.57	N	060850	500	40 억	988652	N	N	N	N
63	20240220	110514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8960	-120	5	-1.32	51606740	5752	66.40	9090	9090	8930	11800	6360	9080	8971.96	12.16	350	9226	9152	9026	8952	8826	9190	8990	41	2720	500	6710	10	1	8131000	729	10.21	1.63	12	0.07	878.00	5507.00	12250	20230227	-26.86	7360	20230726	21.74	10900	-17.80	20240119	8550	4.80	20240214	12250	-26.86	20230227	7360	21.74	20230726	0.57	N	060850	500	40 억	988652	N	N	N	N
64	20240220	100507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8940	-140	5	-1.54	39991440	4457	51.45	9090	9090	8940	11800	6360	9080	8972.73	12.16	202	9226	9152	9026	8952	8826	9190	8990	41	2720	500	6710	10	1	8131000	727	10.18	1.62	12	0.05	878.00	5507.00	12250	20230227	-27.02	7360	20230726	21.47	10900	-17.98	20240119	8550	4.56	20240214	12250	-27.02	20230227	7360	21.47	20230726	0.57	N	060850	500	40 억	988652	N	N	N	N
65	20240220	090519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9080	0	3	0.00	1145160	126	1.45	9090	9090	9070	11800	6360	9080	9088.57	12.16	-3	9226	9152	9026	8952	8826	9190	8990	41	2720	500	6710	10	1	8131000	738	10.34	1.65	12	0.00	878.00	5507.00	12250	20230227	-25.88	7360	20230726	23.37	10900	-16.70	20240119	8550	6.20	20240214	12250	-25.88	20230227	7360	23.37	20230726	0.57	N	060850	500	40 억	988652	N	N	N	N
66	20240219	160517	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9080	180	2	2.02	77563860	8590	38.47	8900	9100	8900	11570	6230	8900	9029.50	12.14	1373	9573	9236	9033	8696	8493	9135	8595	41	2670	500	6580	10	1	8131000	738	10.34	1.65	12	0.11	878.00	5507.00	12250	20230227	-25.88	7360	20230726	23.37	10900	-16.70	20240119	8550	6.20	20240214	12250	-25.88	20230227	7360	23.37	20230726	0.59	N	060850	500	40 억	987279	N	N	N	N
67	20240219	150521	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9080	180	2	2.02	74532010	8256	36.97	8900	9100	8900	11570	6230	8900	9027.62	12.14	1369	9573	9236	9033	8696	8493	9135	8595	41	2670	500	6580	10	1	8131000	738	10.34	1.65	12	0.10	878.00	5507.00	12250	20230227	-25.88	7360	20230726	23.37	10900	-16.70	20240119	8550	6.20	20240214	12250	-25.88	20230227	7360	23.37	20230726	0.59	N	060850	500	40 억	987279	N	N	N	N
68	20240219	140520	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9060	160	2	1.80	59747600	6626	29.67	8900	9100	8900	11570	6230	8900	9017.14	12.14	614	9573	9236	9033	8696	8493	9135	8595	41	2670	500	6580	10	1	8131000	737	10.32	1.65	12	0.08	878.00	5507.00	12250	20230227	-26.04	7360	20230726	23.10	10900	-16.88	20240119	8550	5.96	20240214	12250	-26.04	20230227	7360	23.10	20230726	0.59	N	060850	500	40 억	987279	N	N	N	N
69	20240219	130519	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9010	110	2	1.24	51523990	5719	25.61	8900	9100	8900	11570	6230	8900	9009.27	12.14	566	9573	9236	9033	8696	8493	9135	8595	41	2670	500	6580	10	1	8131000	733	10.26	1.64	12	0.07	878.00	5507.00	12250	20230227	-26.45	7360	20230726	22.42	10900	-17.34	20240119	8550	5.38	20240214	12250	-26.45	20230227	7360	22.42	20230726	0.59	N	060850	500	40 억	987279	N	N	N	N
70	20240219	120519	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9020	120	2	1.35	43680800	4846	21.70	8900	9100	8900	11570	6230	8900	9013.78	12.14	406	9573	9236	9033	8696	8493	9135	8595	41	2670	500	6580	10	1	8131000	733	10.27	1.64	12	0.06	878.00	5507.00	12250	20230227	-26.37	7360	20230726	22.55	10900	-17.25	20240119	8550	5.50	20240214	12250	-26.37	20230227	7360	22.55	20230726	0.59	N	060850	500	40 억	987279	N	N	N	N
71	20240219	110518	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8940	40	2	0.45	17348850	1936	8.67	8900	8990	8900	11570	6230	8900	8961.18	12.14	-189	9573	9236	9033	8696	8493	9135	8595	41	2670	500	6580	10	1	8131000	727	10.18	1.62	12	0.02	878.00	5507.00	12250	20230227	-27.02	7360	20230726	21.47	10900	-17.98	20240119	8550	4.56	20240214	12250	-27.02	20230227	7360	21.47	20230726	0.59	N	060850	500	40 억	987279	N	N	N	N
72	20240219	100512	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8970	70	2	0.79	10058440	1122	5.02	8900	8990	8900	11570	6230	8900	8964.74	12.14	-184	9573	9236	9033	8696	8493	9135	8595	41	2670	500	6580	10	1	8131000	729	10.22	1.63	12	0.01	878.00	5507.00	12250	20230227	-26.78	7360	20230726	21.88	10900	-17.71	20240119	8550	4.91	20240214	12250	-26.78	20230227	7360	21.88	20230726	0.59	N	060850	500	40 억	987279	N	N	N	N
73	20240219	090516	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8950	50	2	0.56	974150	109	0.49	8900	8950	8900	11570	6230	8900	8937.16	12.14	-9	9573	9236	9033	8696	8493	9135	8595	41	2670	500	6580	10	1	8131000	728	10.19	1.63	12	0.00	878.00	5507.00	12250	20230227	-26.94	7360	20230726	21.60	10900	-17.89	20240119	8550	4.68	20240214	12250	-26.94	20230227	7360	21.60	20230726	0.59	N	060850	500	40 억	987279	N	N	N	N
74	20240216	160513	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8900	-20	5	-0.22	199702460	22323	148.18	8920	9370	8830	11590	6250	8920	8946.04	12.26	-9543	9100	9010	8870	8780	8640	9055	8825	41	2670	500	6600	10	1	8131000	724	10.14	1.62	12	0.27	878.00	5507.00	12250	20230227	-27.35	7360	20230726	20.92	10900	-18.35	20240119	8550	4.09	20240214	12250	-27.35	20230227	7360	20.92	20230726	0.57	N	060850	500	40 억	996822	N	N	N	N
75	20240216	150516	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8910	-10	5	-0.11	186924870	20888	138.65	8920	9370	8830	11590	6250	8920	8948.91	12.26	-8152	9100	9010	8870	8780	8640	9055	8825	41	2670	500	6600	10	1	8131000	724	10.15	1.62	12	0.26	878.00	5507.00	12250	20230227	-27.27	7360	20230726	21.06	10900	-18.26	20240119	8550	4.21	20240214	12250	-27.27	20230227	7360	21.06	20230726	0.57	N	060850	500	40 억	996822	N	N	N	N
76	20240216	140519	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8920	0	3	0.00	171589560	19169	127.24	8920	9370	8830	11590	6250	8920	8951.41	12.26	-7248	9100	9010	8870	8780	8640	9055	8825	41	2670	500	6600	10	1	8131000	725	10.16	1.62	12	0.24	878.00	5507.00	12250	20230227	-27.18	7360	20230726	21.20	10900	-18.17	20240119	8550	4.33	20240214	12250	-27.18	20230227	7360	21.20	20230726	0.57	N	060850	500	40 억	996822	N	N	N	N
77	20240216	130513	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8900	-20	5	-0.22	166521970	18601	123.47	8920	9370	8830	11590	6250	8920	8952.31	12.26	-7042	9100	9010	8870	8780	8640	9055	8825	41	2670	500	6600	10	1	8131000	724	10.14	1.62	12	0.23	878.00	5507.00	12250	20230227	-27.35	7360	20230726	20.92	10900	-18.35	20240119	8550	4.09	20240214	12250	-27.35	20230227	7360	20.92	20230726	0.57	N	060850	500	40 억	996822	N	N	N	N
78	20240216	120516	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8890	-30	5	-0.34	149085230	16630	110.39	8920	9370	8850	11590	6250	8920	8964.84	12.26	-6399	9100	9010	8870	8780	8640	9055	8825	41	2670	500	6600	10	1	8131000	723	10.13	1.61	12	0.20	878.00	5507.00	12250	20230227	-27.43	7360	20230726	20.79	10900	-18.44	20240119	8550	3.98	20240214	12250	-27.43	20230227	7360	20.79	20230726	0.57	N	060850	500	40 억	996822	N	N	N	N
79	20240216	110517	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8900	-20	5	-0.22	140368150	15652	103.90	8920	9370	8850	11590	6250	8920	8968.06	12.26	-5856	9100	9010	8870	8780	8640	9055	8825	41	2670	500	6600	10	1	8131000	724	10.14	1.62	12	0.19	878.00	5507.00	12250	20230227	-27.35	7360	20230726	20.92	10900	-18.35	20240119	8550	4.09	20240214	12250	-27.35	20230227	7360	20.92	20230726	0.57	N	060850	500	40 억	996822	N	N	N	N
80	20240216	100514	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8910	-10	5	-0.11	113260190	12606	83.68	8920	9370	8850	11590	6250	8920	8984.63	12.26	-5014	9100	9010	8870	8780	8640	9055	8825	41	2670	500	6600	10	1	8131000	724	10.15	1.62	12	0.16	878.00	5507.00	12250	20230227	-27.27	7360	20230726	21.06	10900	-18.26	20240119	8550	4.21	20240214	12250	-27.27	20230227	7360	21.06	20230726	0.57	N	060850	500	40 억	996822	N	N	N	N
81	20240216	090508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8860	-60	5	-0.67	642180	72	0.48	8920	8920	8860	11590	6250	8920	8919.17	12.26	-33	9100	9010	8870	8780	8640	9055	8825	41	2670	500	6600	10	1	8131000	720	10.09	1.61	12	0.00	878.00	5507.00	12250	20230227	-27.67	7360	20230726	20.38	10900	-18.72	20240119	8550	3.63	20240214	12250	-27.67	20230227	7360	20.38	20230726	0.57	N	060850	500	40 억	996822	N	N	N	N
82	20240215	160512	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8920	170	2	1.94	133703450	15061	95.33	8800	8960	8730	11370	6130	8750	8877.46	12.29	-2291	8923	8836	8693	8606	8463	8865	8635	41	2620	500	6470	10	1	8131000	725	10.16	1.62	12	0.19	878.00	5507.00	12480	20230209	-28.53	7360	20230726	21.20	10900	-18.17	20240119	8550	4.33	20240214	12250	-27.18	20230227	7360	21.20	20230726	0.58	N	060850	500	40 억	999088	N	N	N	N
83	20240215	150515	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8910	160	2	1.83	130618830	14715	93.14	8800	8960	8730	11370	6130	8750	8876.58	12.29	-2179	8923	8836	8693	8606	8463	8865	8635	41	2620	500	6470	10	1	8131000	724	10.15	1.62	12	0.18	878.00	5507.00	12480	20230209	-28.61	7360	20230726	21.06	10900	-18.26	20240119	8550	4.21	20240214	12250	-27.27	20230227	7360	21.06	20230726	0.58	N	060850	500	40 억	999088	N	N	N	N
84	20240215	140511	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8890	140	2	1.60	121851710	13731	86.91	8800	8960	8730	11370	6130	8750	8874.21	12.29	-1743	8923	8836	8693	8606	8463	8865	8635	41	2620	500	6470	10	1	8131000	723	10.13	1.61	12	0.17	878.00	5507.00	12480	20230209	-28.77	7360	20230726	20.79	10900	-18.44	20240119	8550	3.98	20240214	12250	-27.43	20230227	7360	20.79	20230726	0.58	N	060850	500	40 억	999088	N	N	N	N
85	20240215	130508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8890	140	2	1.60	115597890	13028	82.46	8800	8960	8730	11370	6130	8750	8873.03	12.29	-1606	8923	8836	8693	8606	8463	8865	8635	41	2620	500	6470	10	1	8131000	723	10.13	1.61	12	0.16	878.00	5507.00	12480	20230209	-28.77	7360	20230726	20.79	10900	-18.44	20240119	8550	3.98	20240214	12250	-27.43	20230227	7360	20.79	20230726	0.58	N	060850	500	40 억	999088	N	N	N	N
86	20240215	120512	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8910	160	2	1.83	82817320	9350	59.18	8800	8950	8730	11370	6130	8750	8857.47	12.29	-849	8923	8836	8693	8606	8463	8865	8635	41	2620	500	6470	10	1	8131000	724	10.15	1.62	12	0.11	878.00	5507.00	12480	20230209	-28.61	7360	20230726	21.06	10900	-18.26	20240119	8550	4.21	20240214	12250	-27.27	20230227	7360	21.06	20230726	0.58	N	060850	500	40 억	999088	N	N	N	N
87	20240215	110508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8880	130	2	1.49	59255630	6704	42.43	8800	8920	8730	11370	6130	8750	8838.85	12.29	-681	8923	8836	8693	8606	8463	8865	8635	41	2620	500	6470	10	1	8131000	722	10.11	1.61	12	0.08	878.00	5507.00	12480	20230209	-28.85	7360	20230726	20.65	10900	-18.53	20240119	8550	3.86	20240214	12250	-27.51	20230227	7360	20.65	20230726	0.58	N	060850	500	40 억	999088	N	N	N	N
88	20240215	100508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8870	120	2	1.37	41991430	4757	30.11	8800	8900	8730	11370	6130	8750	8827.29	12.29	-802	8923	8836	8693	8606	8463	8865	8635	41	2620	500	6470	10	1	8131000	721	10.10	1.61	12	0.06	878.00	5507.00	12480	20230209	-28.93	7360	20230726	20.52	10900	-18.62	20240119	8550	3.74	20240214	12250	-27.59	20230227	7360	20.52	20230726	0.58	N	060850	500	40 억	999088	N	N	N	N
89	20240215	090508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8800	50	2	0.57	5274020	599	3.79	8800	8850	8730	11370	6130	8750	8804.71	12.29	-58	8923	8836	8693	8606	8463	8865	8635	41	2620	500	6470	10	1	8131000	716	10.02	1.60	12	0.01	878.00	5507.00	12480	20230209	-29.49	7360	20230726	19.57	10900	-19.27	20240119	8550	2.92	20240214	12250	-28.16	20230227	7360	19.57	20230726	0.58	N	060850	500	40 억	999088	N	N	N	N
90	20240214	160505	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8750	0	3	0.00	136426480	15750	120.50	8750	8780	8550	11370	6130	8750	8662.00	12.33	-3124	8896	8822	8716	8642	8536	8860	8680	41	2620	500	6470	10	1	8131000	711	9.97	1.59	12	0.19	878.00	5507.00	12480	20230209	-29.89	7360	20230726	18.89	10900	-19.72	20240119	8550	2.34	20240214	12250	-28.57	20230227	7360	18.89	20230726	0.65	N	060850	500	40 억	1002210	N	N	N	N
91	20240214	150506	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8710	-40	5	-0.46	133812170	15451	118.22	8750	8780	8550	11370	6130	8750	8660.42	12.33	-3014	8896	8822	8716	8642	8536	8860	8680	41	2620	500	6470	10	1	8131000	708	9.92	1.58	12	0.19	878.00	5507.00	12480	20230209	-30.21	7360	20230726	18.34	10900	-20.09	20240119	8550	1.87	20240214	12250	-28.90	20230227	7360	18.34	20230726	0.65	N	060850	500	40 억	1002210	N	N	N	N
92	20240214	140504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8740	-10	5	-0.11	102804870	11896	91.02	8750	8750	8550	11370	6130	8750	8641.97	12.33	-1097	8896	8822	8716	8642	8536	8860	8680	41	2620	500	6470	10	1	8131000	711	9.95	1.59	12	0.15	878.00	5507.00	12480	20230209	-29.97	7360	20230726	18.75	10900	-19.82	20240119	8550	2.22	20240214	12250	-28.65	20230227	7360	18.75	20230726	0.65	N	060850	500	40 억	1002210	N	N	N	N
93	20240214	130506	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8700	-50	5	-0.57	96404800	11163	85.41	8750	8750	8550	11370	6130	8750	8636.10	12.33	-915	8896	8822	8716	8642	8536	8860	8680	41	2620	500	6470	10	1	8131000	707	9.91	1.58	12	0.14	878.00	5507.00	12480	20230209	-30.29	7360	20230726	18.21	10900	-20.18	20240119	8550	1.75	20240214	12250	-28.98	20230227	7360	18.21	20230726	0.65	N	060850	500	40 억	1002210	N	N	N	N
94	20240214	120502	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8660	-90	5	-1.03	74977110	8703	66.59	8750	8750	8550	11370	6130	8750	8615.09	12.33	-715	8896	8822	8716	8642	8536	8860	8680	41	2620	500	6470	10	1	8131000	704	9.86	1.57	12	0.11	878.00	5507.00	12480	20230209	-30.61	7360	20230726	17.66	10900	-20.55	20240119	8550	1.29	20240214	12250	-29.31	20230227	7360	17.66	20230726	0.65	N	060850	500	40 억	1002210	N	N	N	N
95	20240214	110507	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8610	-140	5	-1.60	71978520	8356	63.93	8750	8750	8550	11370	6130	8750	8613.99	12.33	-628	8896	8822	8716	8642	8536	8860	8680	41	2620	500	6470	10	1	8131000	700	9.81	1.56	12	0.10	878.00	5507.00	12480	20230209	-31.01	7360	20230726	16.98	10900	-21.01	20240119	8550	0.70	20240214	12250	-29.71	20230227	7360	16.98	20230726	0.65	N	060850	500	40 억	1002210	N	N	N	N
96	20240214	090459	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	8710	-40	5	-0.46	21318650	2469	18.89	8750	8750	8570	11370	6130	8750	8634.53	12.33	162	8896	8822	8716	8642	8536	8860	8680	41	2620	500	6470	10	1	8131000	708	9.92	1.58	12	0.03	878.00	5507.00	12480	20230209	-30.21	7360	20230726	18.34	10900	-20.09	20240119	8570	1.63	20240214	12250	-28.90	20230227	7360	18.34	20230726	0.65	N	060850	500	40 억	1002210	N	N	N	N
97	20240213	160500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8750	30	2	0.34	110335350	12691	40.40	8710	8790	8610	11330	6110	8720	8693.88	12.35	-2227	9080	8900	8810	8630	8540	8855	8585	41	2610	500	6450	10	1	8131000	711	9.97	1.59	12	0.16	878.00	5507.00	12480	20230209	-29.89	7360	20230726	18.89	10900	-19.72	20240119	8610	1.63	20240213	12250	-28.57	20230227	7360	18.89	20230726	0.65	N	060850	500	40 억	1004437	N	N	N	N
98	20240213	150457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8730	10	2	0.11	104418390	12013	38.24	8710	8790	8610	11330	6110	8720	8692.12	12.35	-2040	9080	8900	8810	8630	8540	8855	8585	41	2610	500	6450	10	1	8131000	710	9.94	1.59	12	0.15	878.00	5507.00	12480	20230209	-30.05	7360	20230726	18.61	10900	-19.91	20240119	8610	1.39	20240213	12250	-28.73	20230227	7360	18.61	20230726	0.65	N	060850	500	40 억	1004437	N	N	N	N
99	20240213	140506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8750	30	2	0.34	86671000	9983	31.78	8710	8790	8610	11330	6110	8720	8681.86	12.35	-1491	9080	8900	8810	8630	8540	8855	8585	41	2610	500	6450	10	1	8131000	711	9.97	1.59	12	0.12	878.00	5507.00	12480	20230209	-29.89	7360	20230726	18.89	10900	-19.72	20240119	8610	1.63	20240213	12250	-28.57	20230227	7360	18.89	20230726	0.65	N	060850	500	40 억	1004437	N	N	N	N
100	20240213	130500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8710	-10	5	-0.11	76157380	8778	27.94	8710	8790	8610	11330	6110	8720	8675.94	12.35	-1088	9080	8900	8810	8630	8540	8855	8585	41	2610	500	6450	10	1	8131000	708	9.92	1.58	12	0.11	878.00	5507.00	12480	20230209	-30.21	7360	20230726	18.34	10900	-20.09	20240119	8610	1.16	20240213	12250	-28.90	20230227	7360	18.34	20230726	0.65	N	060850	500	40 억	1004437	N	N	N	N
101	20240213	120505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8730	10	2	0.11	69793320	8048	25.62	8710	8790	8610	11330	6110	8720	8672.13	12.35	-866	9080	8900	8810	8630	8540	8855	8585	41	2610	500	6450	10	1	8131000	710	9.94	1.59	12	0.10	878.00	5507.00	12480	20230209	-30.05	7360	20230726	18.61	10900	-19.91	20240119	8610	1.39	20240213	12250	-28.73	20230227	7360	18.61	20230726	0.65	N	060850	500	40 억	1004437	N	N	N	N
102	20240213	110503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8660	-60	5	-0.69	64963280	7492	23.85	8710	8790	8610	11330	6110	8720	8671.02	12.35	-749	9080	8900	8810	8630	8540	8855	8585	41	2610	500	6450	10	1	8131000	704	9.86	1.57	12	0.09	878.00	5507.00	12480	20230209	-30.61	7360	20230726	17.66	10900	-20.55	20240119	8610	0.58	20240213	12250	-29.31	20230227	7360	17.66	20230726	0.65	N	060850	500	40 억	1004437	N	N	N	N
103	20240213	100417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8730	10	2	0.11	53716880	6197	19.73	8710	8790	8610	11330	6110	8720	8668.21	12.35	-570	9080	8900	8810	8630	8540	8855	8585	41	2610	500	6450	10	1	8131000	710	9.94	1.59	12	0.08	878.00	5507.00	12480	20230209	-30.05	7360	20230726	18.61	10900	-19.91	20240119	8610	1.39	20240213	12250	-28.73	20230227	7360	18.61	20230726	0.65	N	060850	500	40 억	1004437	N	N	N	N

44 KiB Raw Blame History

44 KiB

Raw Blame History