KissMeData/060850/price/prices-20240101.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

50 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	20240123	120602	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9670	140	2	1.47	294068030	30582	97.19	9530	9750	9350	12380	6680	9530	9615.72	12.60	4731	9870	9700	9490	9320	9110	9785	9405	41	2850	500	7050	10	1	8131000	786	11.01	1.76	12	0.38	878.00	5507.00	12480	20230209	-22.52	7360	20230726	31.39	10900	-11.28	20240119	8720	10.89	20240105	12480	-22.52	20230209	7360	31.39	20230726	0.45	N	060850	500	40 억	1024532	N	N	N	N
3	20240123	110600	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9670	140	2	1.47	129490810	13564	43.11	9530	9680	9350	12380	6680	9530	9546.65	12.60	2574	9870	9700	9490	9320	9110	9785	9405	41	2850	500	7050	10	1	8131000	786	11.01	1.76	12	0.17	878.00	5507.00	12480	20230209	-22.52	7360	20230726	31.39	10900	-11.28	20240119	8720	10.89	20240105	12480	-22.52	20230209	7360	31.39	20230726	0.45	N	060850	500	40 억	1024532	N	N	N	N
4	20240123	100559	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9530	0	3	0.00	48868340	5175	16.45	9530	9530	9350	12380	6680	9530	9443.16	12.60	1921	9870	9700	9490	9320	9110	9785	9405	41	2850	500	7050	10	1	8131000	775	10.85	1.73	12	0.06	878.00	5507.00	12480	20230209	-23.64	7360	20230726	29.48	10900	-12.57	20240119	8720	9.29	20240105	12480	-23.64	20230209	7360	29.48	20230726	0.45	N	060850	500	40 억	1024532	N	N	N	N
5	20240123	090600	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9520	-10	5	-0.10	3083030	326	1.04	9530	9530	9430	12380	6680	9530	9457.15	12.60	252	9870	9700	9490	9320	9110	9785	9405	41	2850	500	7050	10	1	8131000	774	10.84	1.73	12	0.00	878.00	5507.00	12480	20230209	-23.72	7360	20230726	29.35	10900	-12.66	20240119	8720	9.17	20240105	12480	-23.72	20230209	7360	29.35	20230726	0.45	N	060850	500	40 억	1024532	N	N	N	N
6	20240119	160555	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9240	-540	5	-5.52	2972285420	294999	558.41	10090	10900	9090	12710	6850	9780	10075.80	12.75	-18075	10193	9986	9573	9366	8953	10090	9470	41	2930	500	7230	10	1	8131000	751	10.52	1.68	12	3.63	878.00	5507.00	12480	20230209	-25.96	7360	20230726	25.54	10900	-15.23	20240119	8720	5.96	20240105	12480	-25.96	20230209	7360	25.54	20230726	0.44	N	060850	500	40 억	1036356	N	N	N	N
7	20240119	150557	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9340	-440	5	-4.50	2912790600	288595	546.29	10090	10900	9090	12710	6850	9780	10093.00	12.75	-18673	10193	9986	9573	9366	8953	10090	9470	41	2930	500	7230	10	1	8131000	759	10.64	1.70	12	3.55	878.00	5507.00	12480	20230209	-25.16	7360	20230726	26.90	10900	-14.31	20240119	8720	7.11	20240105	12480	-25.16	20230209	7360	26.90	20230726	0.44	N	060850	500	40 억	1036356	N	N	N	N
8	20240119	140556	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9320	-460	5	-4.70	2854801610	282369	534.51	10090	10900	9090	12710	6850	9780	10110.18	12.75	-18188	10193	9986	9573	9366	8953	10090	9470	41	2930	500	7230	10	1	8131000	758	10.62	1.69	12	3.47	878.00	5507.00	12480	20230209	-25.32	7360	20230726	26.63	10900	-14.50	20240119	8720	6.88	20240105	12480	-25.32	20230209	7360	26.63	20230726	0.44	N	060850	500	40 억	1036356	N	N	N	N
9	20240119	130557	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9400	-380	5	-3.89	2781116460	274485	519.58	10090	10900	9090	12710	6850	9780	10132.13	12.75	-17981	10193	9986	9573	9366	8953	10090	9470	41	2930	500	7230	10	1	8131000	764	10.71	1.71	12	3.38	878.00	5507.00	12480	20230209	-24.68	7360	20230726	27.72	10900	-13.76	20240119	8720	7.80	20240105	12480	-24.68	20230209	7360	27.72	20230726	0.44	N	060850	500	40 억	1036356	N	N	N	N
10	20240119	120559	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9530	-250	5	-2.56	2700847810	265991	503.50	10090	10900	9090	12710	6850	9780	10153.91	12.75	-18681	10193	9986	9573	9366	8953	10090	9470	41	2930	500	7230	10	1	8131000	775	10.85	1.73	12	3.27	878.00	5507.00	12480	20230209	-23.64	7360	20230726	29.48	10900	-12.57	20240119	8720	9.29	20240105	12480	-23.64	20230209	7360	29.48	20230726	0.44	N	060850	500	40 억	1036356	N	N	N	N
11	20240119	110559	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9520	-260	5	-2.66	2663934240	262101	496.14	10090	10900	9090	12710	6850	9780	10163.77	12.75	-18404	10193	9986	9573	9366	8953	10090	9470	41	2930	500	7230	10	1	8131000	774	10.84	1.73	12	3.22	878.00	5507.00	12480	20230209	-23.72	7360	20230726	29.35	10900	-12.66	20240119	8720	9.17	20240105	12480	-23.72	20230209	7360	29.35	20230726	0.44	N	060850	500	40 억	1036356	N	N	N	N
12	20240119	100602	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9510	-270	5	-2.76	2543602950	249512	472.31	10090	10900	9090	12710	6850	9780	10194.31	12.75	-16613	10193	9986	9573	9366	8953	10090	9470	41	2930	500	7230	10	1	8131000	773	10.83	1.73	12	3.07	878.00	5507.00	12480	20230209	-23.80	7360	20230726	29.21	10900	-12.75	20240119	8720	9.06	20240105	12480	-23.80	20230209	7360	29.21	20230726	0.44	N	060850	500	40 억	1036356	N	N	N	N
13	20240119	090555	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	10050	270	2	2.76	1641697970	157459	298.06	10090	10900	9900	12710	6850	9780	10426.19	12.75	-14276	10193	9986	9573	9366	8953	10090	9470	41	2930	500	7230	10	1	8131000	817	11.45	1.82	12	1.94	878.00	5507.00	12480	20230209	-19.47	7360	20230726	36.55	10900	-7.80	20240119	8720	15.25	20240105	12480	-19.47	20230209	7360	36.55	20230726	0.44	N	060850	500	40 억	1036356	N	N	N	N
14	20240118	160555	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9780	480	2	5.16	404731850	41974	267.35	9160	9780	9160	12090	6510	9300	9634.90	12.73	1574	9686	9492	9276	9082	8866	9385	8975	41	2790	500	6880	10	1	8131000	795	11.14	1.78	12	0.52	878.00	5507.00	12480	20230209	-21.63	7360	20230726	32.88	9780	0.00	20240118	8720	12.16	20240105	12480	-21.63	20230209	7360	32.88	20230726	0.43	N	060850	500	40 억	1034790	N	N	N	N
15	20240118	150555	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9710	410	2	4.41	291628000	30356	193.35	9160	9770	9160	12090	6510	9300	9606.93	12.73	1292	9686	9492	9276	9082	8866	9385	8975	41	2790	500	6880	10	1	8131000	790	11.06	1.76	12	0.37	878.00	5507.00	12480	20230209	-22.20	7360	20230726	31.93	9770	-0.61	20240118	8720	11.35	20240105	12480	-22.20	20230209	7360	31.93	20230726	0.43	N	060850	500	40 억	1034790	N	N	N	N
16	20240118	140556	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9470	170	2	1.83	98534070	10399	66.24	9160	9580	9160	12090	6510	9300	9475.34	12.73	1434	9686	9492	9276	9082	8866	9385	8975	41	2790	500	6880	10	1	8131000	770	10.79	1.72	12	0.13	878.00	5507.00	12480	20230209	-24.12	7360	20230726	28.67	9750	-2.87	20240116	8720	8.60	20240105	12480	-24.12	20230209	7360	28.67	20230726	0.43	N	060850	500	40 억	1034790	N	N	N	N
17	20240118	130555	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9520	220	2	2.37	69120800	7297	46.48	9160	9580	9160	12090	6510	9300	9472.50	12.73	1461	9686	9492	9276	9082	8866	9385	8975	41	2790	500	6880	10	1	8131000	774	10.84	1.73	12	0.09	878.00	5507.00	12480	20230209	-23.72	7360	20230726	29.35	9750	-2.36	20240116	8720	9.17	20240105	12480	-23.72	20230209	7360	29.35	20230726	0.43	N	060850	500	40 억	1034790	N	N	N	N
18	20240118	120556	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9580	280	2	3.01	57344640	6061	38.61	9160	9580	9160	12090	6510	9300	9461.25	12.73	1505	9686	9492	9276	9082	8866	9385	8975	41	2790	500	6880	10	1	8131000	779	10.91	1.74	12	0.07	878.00	5507.00	12480	20230209	-23.24	7360	20230726	30.16	9750	-1.74	20240116	8720	9.86	20240105	12480	-23.24	20230209	7360	30.16	20230726	0.43	N	060850	500	40 억	1034790	N	N	N	N
19	20240118	110557	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9480	180	2	1.94	21525100	2294	14.61	9160	9490	9160	12090	6510	9300	9383.22	12.73	466	9686	9492	9276	9082	8866	9385	8975	41	2790	500	6880	10	1	8131000	771	10.80	1.72	12	0.03	878.00	5507.00	12480	20230209	-24.04	7360	20230726	28.80	9750	-2.77	20240116	8720	8.72	20240105	12480	-24.04	20230209	7360	28.80	20230726	0.43	N	060850	500	40 억	1034790	N	N	N	N
20	20240118	100554	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9410	110	2	1.18	9002790	965	6.15	9160	9410	9160	12090	6510	9300	9329.32	12.73	59	9686	9492	9276	9082	8866	9385	8975	41	2790	500	6880	10	1	8131000	765	10.72	1.71	12	0.01	878.00	5507.00	12480	20230209	-24.60	7360	20230726	27.85	9750	-3.49	20240116	8720	7.91	20240105	12480	-24.60	20230209	7360	27.85	20230726	0.43	N	060850	500	40 억	1034790	N	N	N	N
21	20240118	090555	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9160	-140	5	-1.51	128240	14	0.09	9160	9160	9160	12090	6510	9300	9160.00	12.73	-13	9686	9492	9276	9082	8866	9385	8975	41	2790	500	6880	10	1	8131000	745	10.43	1.66	12	0.00	878.00	5507.00	12480	20230209	-26.60	7360	20230726	24.46	9750	-6.05	20240116	8720	5.05	20240105	12480	-26.60	20230209	7360	24.46	20230726	0.43	N	060850	500	40 억	1034790	N	N	N	N
22	20240117	160553	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9300	-60	5	-0.64	142815780	15488	53.27	9470	9470	9060	12160	6560	9360	9221.06	12.79	-5156	10000	9680	9430	9110	8860	9555	8985	41	2800	500	6920	10	1	8131000	756	10.59	1.69	12	0.19	878.00	5507.00	12480	20230209	-25.48	7360	20230726	26.36	9750	-4.62	20240116	8720	6.65	20240105	12480	-25.48	20230209	7360	26.36	20230726	0.42	N	060850	500	40 억	1039576	N	N	N	N
23	20240117	150556	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9250	-110	5	-1.18	137709160	14939	51.38	9470	9470	9060	12160	6560	9360	9218.10	12.79	-4718	10000	9680	9430	9110	8860	9555	8985	41	2800	500	6920	10	1	8131000	752	10.54	1.68	12	0.18	878.00	5507.00	12480	20230209	-25.88	7360	20230726	25.68	9750	-5.13	20240116	8720	6.08	20240105	12480	-25.88	20230209	7360	25.68	20230726	0.42	N	060850	500	40 억	1039576	N	N	N	N
24	20240117	140555	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9290	-70	5	-0.75	127181300	13803	47.48	9470	9470	9060	12160	6560	9360	9214.03	12.79	-4249	10000	9680	9430	9110	8860	9555	8985	41	2800	500	6920	10	1	8131000	755	10.58	1.69	12	0.17	878.00	5507.00	12480	20230209	-25.56	7360	20230726	26.22	9750	-4.72	20240116	8720	6.54	20240105	12480	-25.56	20230209	7360	26.22	20230726	0.42	N	060850	500	40 억	1039576	N	N	N	N
25	20240117	130555	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9060	-300	5	-3.21	89266430	9721	33.44	9470	9470	9060	12160	6560	9360	9182.84	12.79	-2992	10000	9680	9430	9110	8860	9555	8985	41	2800	500	6920	10	1	8131000	737	10.32	1.65	12	0.12	878.00	5507.00	12480	20230209	-27.40	7360	20230726	23.10	9750	-7.08	20240116	8720	3.90	20240105	12480	-27.40	20230209	7360	23.10	20230726	0.42	N	060850	500	40 억	1039576	N	N	N	N
26	20240117	120556	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9120	-240	5	-2.56	79411760	8637	29.71	9470	9470	9090	12160	6560	9360	9194.37	12.79	-2934	10000	9680	9430	9110	8860	9555	8985	41	2800	500	6920	10	1	8131000	742	10.39	1.66	12	0.11	878.00	5507.00	12480	20230209	-26.92	7360	20230726	23.91	9750	-6.46	20240116	8720	4.59	20240105	12480	-26.92	20230209	7360	23.91	20230726	0.42	N	060850	500	40 억	1039576	N	N	N	N
27	20240117	110556	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9200	-160	5	-1.71	54487060	5903	20.30	9470	9470	9100	12160	6560	9360	9230.40	12.79	-2423	10000	9680	9430	9110	8860	9555	8985	41	2800	500	6920	10	1	8131000	748	10.48	1.67	12	0.07	878.00	5507.00	12480	20230209	-26.28	7360	20230726	25.00	9750	-5.64	20240116	8720	5.50	20240105	12480	-26.28	20230209	7360	25.00	20230726	0.42	N	060850	500	40 억	1039576	N	N	N	N
28	20240117	100553	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9260	-100	5	-1.07	35588800	3845	13.23	9470	9470	9180	12160	6560	9360	9255.86	12.79	-1695	10000	9680	9430	9110	8860	9555	8985	41	2800	500	6920	10	1	8131000	753	10.55	1.68	12	0.05	878.00	5507.00	12480	20230209	-25.80	7360	20230726	25.82	9750	-5.03	20240116	8720	6.19	20240105	12480	-25.80	20230209	7360	25.82	20230726	0.42	N	060850	500	40 억	1039576	N	N	N	N
29	20240117	090555	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9360	0	3	0.00	3194940	339	1.17	9470	9470	9360	12160	6560	9360	9424.60	12.79	-92	10000	9680	9430	9110	8860	9555	8985	41	2800	500	6920	10	1	8131000	761	10.66	1.70	12	0.00	878.00	5507.00	12480	20230209	-25.00	7360	20230726	27.17	9750	-4.00	20240116	8720	7.34	20240105	12480	-25.00	20230209	7360	27.17	20230726	0.42	N	060850	500	40 억	1039576	N	N	N	N
30	20240116	160553	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9360	-20	5	-0.21	273301560	29073	103.53	9580	9750	9180	12190	6570	9380	9400.53	12.82	-2697	9706	9542	9396	9232	9086	9625	9315	41	2810	500	6940	10	1	8131000	761	10.66	1.70	12	0.36	878.00	5507.00	12480	20230209	-25.00	7360	20230726	27.17	9750	-4.00	20240116	8720	7.34	20240105	12480	-25.00	20230209	7360	27.17	20230726	0.44	N	060850	500	40 억	1042278	N	N	N	N
31	20240116	150553	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9340	-40	5	-0.43	251078960	26684	95.02	9580	9750	9180	12190	6570	9380	9409.34	12.82	-4796	9706	9542	9396	9232	9086	9625	9315	41	2810	500	6940	10	1	8131000	759	10.64	1.70	12	0.33	878.00	5507.00	12480	20230209	-25.16	7360	20230726	26.90	9750	-4.21	20240116	8720	7.11	20240105	12480	-25.16	20230209	7360	26.90	20230726	0.44	N	060850	500	40 억	1042278	N	N	N	N
32	20240116	140554	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9350	-30	5	-0.32	215567640	22876	81.46	9580	9750	9180	12190	6570	9380	9423.31	12.82	-5134	9706	9542	9396	9232	9086	9625	9315	41	2810	500	6940	10	1	8131000	760	10.65	1.70	12	0.28	878.00	5507.00	12480	20230209	-25.08	7360	20230726	27.04	9750	-4.10	20240116	8720	7.22	20240105	12480	-25.08	20230209	7360	27.04	20230726	0.44	N	060850	500	40 억	1042278	N	N	N	N
33	20240116	130553	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9310	-70	5	-0.75	197811970	20980	74.71	9580	9750	9180	12190	6570	9380	9428.60	12.82	-4956	9706	9542	9396	9232	9086	9625	9315	41	2810	500	6940	10	1	8131000	757	10.60	1.69	12	0.26	878.00	5507.00	12480	20230209	-25.40	7360	20230726	26.49	9750	-4.51	20240116	8720	6.77	20240105	12480	-25.40	20230209	7360	26.49	20230726	0.44	N	060850	500	40 억	1042278	N	N	N	N
34	20240116	120553	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9360	-20	5	-0.21	161071080	17066	60.77	9580	9750	9180	12190	6570	9380	9438.13	12.82	-4479	9706	9542	9396	9232	9086	9625	9315	41	2810	500	6940	10	1	8131000	761	10.66	1.70	12	0.21	878.00	5507.00	12480	20230209	-25.00	7360	20230726	27.17	9750	-4.00	20240116	8720	7.34	20240105	12480	-25.00	20230209	7360	27.17	20230726	0.44	N	060850	500	40 억	1042278	N	N	N	N
35	20240116	110552	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9280	-100	5	-1.07	146637120	15517	55.25	9580	9750	9180	12190	6570	9380	9450.09	12.82	-4010	9706	9542	9396	9232	9086	9625	9315	41	2810	500	6940	10	1	8131000	755	10.57	1.69	12	0.19	878.00	5507.00	12480	20230209	-25.64	7360	20230726	26.09	9750	-4.82	20240116	8720	6.42	20240105	12480	-25.64	20230209	7360	26.09	20230726	0.44	N	060850	500	40 억	1042278	N	N	N	N
36	20240116	100552	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9180	-200	5	-2.13	127113420	13403	47.73	9580	9750	9180	12190	6570	9380	9483.95	12.82	-4538	9706	9542	9396	9232	9086	9625	9315	41	2810	500	6940	10	1	8131000	746	10.46	1.67	12	0.16	878.00	5507.00	12480	20230209	-26.44	7360	20230726	24.73	9750	-5.85	20240116	8720	5.28	20240105	12480	-26.44	20230209	7360	24.73	20230726	0.44	N	060850	500	40 억	1042278	N	N	N	N
37	20240116	090551	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9450	70	2	0.75	69821180	7273	25.90	9580	9750	9400	12190	6570	9380	9600.05	12.82	-1808	9706	9542	9396	9232	9086	9625	9315	41	2810	500	6940	10	1	8131000	768	10.76	1.72	12	0.09	878.00	5507.00	12480	20230209	-24.28	7360	20230726	28.40	9750	-3.08	20240116	8720	8.37	20240105	12480	-24.28	20230209	7360	28.40	20230726	0.44	N	060850	500	40 억	1042278	N	N	N	N
38	20240115	160550	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9380	100	2	1.08	264173640	28079	187.28	9280	9560	9250	12060	6500	9280	9408.23	12.80	1671	9580	9430	9320	9170	9060	9375	9115	41	2780	500	6860	10	1	8131000	763	10.68	1.70	12	0.35	878.00	5507.00	12480	20230209	-24.84	7360	20230726	27.45	9560	0.00	20240109	8720	7.57	20240105	12480	-24.84	20230209	7360	27.45	20230726	0.48	N	060850	500	40 억	1040531	N	N	N	N
39	20240115	150551	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9360	80	2	0.86	163848660	17478	116.57	9280	9480	9250	12060	6500	9280	9374.57	12.80	450	9580	9430	9320	9170	9060	9375	9115	41	2780	500	6860	10	1	8131000	761	10.66	1.70	12	0.21	878.00	5507.00	12480	20230209	-25.00	7360	20230726	27.17	9560	-2.09	20240109	8720	7.34	20240105	12480	-25.00	20230209	7360	27.17	20230726	0.48	N	060850	500	40 억	1040531	N	N	N	N
40	20240115	140552	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9380	100	2	1.08	91352870	9761	65.10	9280	9450	9250	12060	6500	9280	9358.97	12.80	-166	9580	9430	9320	9170	9060	9375	9115	41	2780	500	6860	10	1	8131000	763	10.68	1.70	12	0.12	878.00	5507.00	12480	20230209	-24.84	7360	20230726	27.45	9560	-1.88	20240109	8720	7.57	20240105	12480	-24.84	20230209	7360	27.45	20230726	0.48	N	060850	500	40 억	1040531	N	N	N	N
41	20240115	130551	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9330	50	2	0.54	75724720	8101	54.03	9280	9420	9250	12060	6500	9280	9347.58	12.80	495	9580	9430	9320	9170	9060	9375	9115	41	2780	500	6860	10	1	8131000	759	10.63	1.69	12	0.10	878.00	5507.00	12480	20230209	-25.24	7360	20230726	26.77	9560	-2.41	20240109	8720	7.00	20240105	12480	-25.24	20230209	7360	26.77	20230726	0.48	N	060850	500	40 억	1040531	N	N	N	N
42	20240115	120551	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9350	70	2	0.75	40094580	4296	28.65	9280	9370	9250	12060	6500	9280	9333.00	12.80	37	9580	9430	9320	9170	9060	9375	9115	41	2780	500	6860	10	1	8131000	760	10.65	1.70	12	0.05	878.00	5507.00	12480	20230209	-25.08	7360	20230726	27.04	9560	-2.20	20240109	8720	7.22	20240105	12480	-25.08	20230209	7360	27.04	20230726	0.48	N	060850	500	40 억	1040531	N	N	N	N
43	20240115	110550	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9340	60	2	0.65	31320660	3358	22.40	9280	9370	9250	12060	6500	9280	9327.18	12.80	68	9580	9430	9320	9170	9060	9375	9115	41	2780	500	6860	10	1	8131000	759	10.64	1.70	12	0.04	878.00	5507.00	12480	20230209	-25.16	7360	20230726	26.90	9560	-2.30	20240109	8720	7.11	20240105	12480	-25.16	20230209	7360	26.90	20230726	0.48	N	060850	500	40 억	1040531	N	N	N	N
44	20240115	100549	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9360	80	2	0.86	22594380	2425	16.17	9280	9370	9250	12060	6500	9280	9317.27	12.80	148	9580	9430	9320	9170	9060	9375	9115	41	2780	500	6860	10	1	8131000	761	10.66	1.70	12	0.03	878.00	5507.00	12480	20230209	-25.00	7360	20230726	27.17	9560	-2.09	20240109	8720	7.34	20240105	12480	-25.00	20230209	7360	27.17	20230726	0.48	N	060850	500	40 억	1040531	N	N	N	N
45	20240115	090551	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9270	-10	5	-0.11	1605420	173	1.15	9280	9280	9270	12060	6500	9280	9279.88	12.80	3	9580	9430	9320	9170	9060	9375	9115	41	2780	500	6860	10	1	8131000	754	10.56	1.68	12	0.00	878.00	5507.00	12480	20230209	-25.72	7360	20230726	25.95	9560	-3.03	20240109	8720	6.31	20240105	12480	-25.72	20230209	7360	25.95	20230726	0.48	N	060850	500	40 억	1040531	N	N	N	N
46	20240112	160547	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9280	-190	5	-2.01	139281140	14993	42.69	9470	9470	9210	12310	6630	9470	9289.74	12.82	-1766	9710	9590	9370	9250	9030	9650	9310	41	2840	500	7000	10	1	8131000	755	10.57	1.69	12	0.18	878.00	5507.00	12480	20230209	-25.64	7360	20230726	26.09	9560	-2.93	20240109	8720	6.42	20240105	12480	-25.64	20230209	7360	26.09	20230726	0.47	N	060850	500	40 억	1042291	N	N	N	N
47	20240112	150549	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9330	-140	5	-1.48	131493280	14157	40.31	9470	9470	9210	12310	6630	9470	9288.22	12.82	-1564	9710	9590	9370	9250	9030	9650	9310	41	2840	500	7000	10	1	8131000	759	10.63	1.69	12	0.17	878.00	5507.00	12480	20230209	-25.24	7360	20230726	26.77	9560	-2.41	20240109	8720	7.00	20240105	12480	-25.24	20230209	7360	26.77	20230726	0.47	N	060850	500	40 억	1042291	N	N	N	N
48	20240112	140549	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9250	-220	5	-2.32	102658240	11039	31.43	9470	9470	9230	12310	6630	9470	9299.60	12.82	-1406	9710	9590	9370	9250	9030	9650	9310	41	2840	500	7000	10	1	8131000	752	10.54	1.68	12	0.14	878.00	5507.00	12480	20230209	-25.88	7360	20230726	25.68	9560	-3.24	20240109	8720	6.08	20240105	12480	-25.88	20230209	7360	25.68	20230726	0.47	N	060850	500	40 억	1042291	N	N	N	N
49	20240112	130547	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9290	-180	5	-1.90	63570260	6828	19.44	9470	9470	9230	12310	6630	9470	9310.23	12.82	-790	9710	9590	9370	9250	9030	9650	9310	41	2840	500	7000	10	1	8131000	755	10.58	1.69	12	0.08	878.00	5507.00	12480	20230209	-25.56	7360	20230726	26.22	9560	-2.82	20240109	8720	6.54	20240105	12480	-25.56	20230209	7360	26.22	20230726	0.47	N	060850	500	40 억	1042291	N	N	N	N
50	20240112	120550	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9300	-170	5	-1.80	46151820	4950	14.09	9470	9470	9230	12310	6630	9470	9323.60	12.82	-693	9710	9590	9370	9250	9030	9650	9310	41	2840	500	7000	10	1	8131000	756	10.59	1.69	12	0.06	878.00	5507.00	12480	20230209	-25.48	7360	20230726	26.36	9560	-2.72	20240109	8720	6.65	20240105	12480	-25.48	20230209	7360	26.36	20230726	0.47	N	060850	500	40 억	1042291	N	N	N	N
51	20240112	110547	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9270	-200	5	-2.11	41518940	4452	12.68	9470	9470	9230	12310	6630	9470	9325.91	12.82	-481	9710	9590	9370	9250	9030	9650	9310	41	2840	500	7000	10	1	8131000	754	10.56	1.68	12	0.05	878.00	5507.00	12480	20230209	-25.72	7360	20230726	25.95	9560	-3.03	20240109	8720	6.31	20240105	12480	-25.72	20230209	7360	25.95	20230726	0.47	N	060850	500	40 억	1042291	N	N	N	N
52	20240112	100547	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9360	-110	5	-1.16	31244920	3346	9.53	9470	9470	9230	12310	6630	9470	9337.99	12.82	-315	9710	9590	9370	9250	9030	9650	9310	41	2840	500	7000	10	1	8131000	761	10.66	1.70	12	0.04	878.00	5507.00	12480	20230209	-25.00	7360	20230726	27.17	9560	-2.09	20240109	8720	7.34	20240105	12480	-25.00	20230209	7360	27.17	20230726	0.47	N	060850	500	40 억	1042291	N	N	N	N
53	20240112	090547	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9420	-50	5	-0.53	4050300	428	1.22	9470	9470	9420	12310	6630	9470	9463.32	12.82	-199	9710	9590	9370	9250	9030	9650	9310	41	2840	500	7000	10	1	8131000	766	10.73	1.71	12	0.01	878.00	5507.00	12480	20230209	-24.52	7360	20230726	27.99	9560	-1.46	20240109	8720	8.03	20240105	12480	-24.52	20230209	7360	27.99	20230726	0.47	N	060850	500	40 억	1042291	N	N	N	N
54	20240111	160544	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9470	250	2	2.71	326628040	35054	223.29	9200	9490	9150	11980	6460	9220	9317.85	12.74	6071	9533	9376	9243	9086	8953	9455	9165	41	2760	500	6820	10	1	8131000	770	10.79	1.72	12	0.43	878.00	5507.00	12480	20230209	-24.12	7360	20230726	28.67	9560	-0.94	20240109	8720	8.60	20240105	12480	-24.12	20230209	7360	28.67	20230726	0.47	N	060850	500	40 억	1036219	N	N	N	N
55	20240111	150548	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9270	50	2	0.54	274990610	29559	188.29	9200	9410	9150	11980	6460	9220	9303.11	12.74	6452	9533	9376	9243	9086	8953	9455	9165	41	2760	500	6820	10	1	8131000	754	10.56	1.68	12	0.36	878.00	5507.00	12480	20230209	-25.72	7360	20230726	25.95	9560	-3.03	20240109	8720	6.31	20240105	12480	-25.72	20230209	7360	25.95	20230726	0.47	N	060850	500	40 억	1036219	N	N	N	N
56	20240111	140547	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9300	80	2	0.87	211025330	22700	144.60	9200	9410	9150	11980	6460	9220	9296.27	12.74	4668	9533	9376	9243	9086	8953	9455	9165	41	2760	500	6820	10	1	8131000	756	10.59	1.69	12	0.28	878.00	5507.00	12480	20230209	-25.48	7360	20230726	26.36	9560	-2.72	20240109	8720	6.65	20240105	12480	-25.48	20230209	7360	26.36	20230726	0.47	N	060850	500	40 억	1036219	N	N	N	N
57	20240111	130544	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9410	190	2	2.06	151419690	16273	103.66	9200	9410	9150	11980	6460	9220	9304.96	12.74	2144	9533	9376	9243	9086	8953	9455	9165	41	2760	500	6820	10	1	8131000	765	10.72	1.71	12	0.20	878.00	5507.00	12480	20230209	-24.60	7360	20230726	27.85	9560	-1.57	20240109	8720	7.91	20240105	12480	-24.60	20230209	7360	27.85	20230726	0.47	N	060850	500	40 억	1036219	N	N	N	N
58	20240111	120545	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9270	50	2	0.54	54810080	5919	37.70	9200	9360	9150	11980	6460	9220	9260.02	12.74	1416	9533	9376	9243	9086	8953	9455	9165	41	2760	500	6820	10	1	8131000	754	10.56	1.68	12	0.07	878.00	5507.00	12480	20230209	-25.72	7360	20230726	25.95	9560	-3.03	20240109	8720	6.31	20240105	12480	-25.72	20230209	7360	25.95	20230726	0.47	N	060850	500	40 억	1036219	N	N	N	N
59	20240111	110548	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9250	30	2	0.33	31284820	3385	21.56	9200	9360	9150	11980	6460	9220	9242.19	12.74	-282	9533	9376	9243	9086	8953	9455	9165	41	2760	500	6820	10	1	8131000	752	10.54	1.68	12	0.04	878.00	5507.00	12480	20230209	-25.88	7360	20230726	25.68	9560	-3.24	20240109	8720	6.08	20240105	12480	-25.88	20230209	7360	25.68	20230726	0.47	N	060850	500	40 억	1036219	N	N	N	N
60	20240111	100546	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9250	30	2	0.33	13038270	1401	8.92	9200	9360	9200	11980	6460	9220	9306.40	12.74	-767	9533	9376	9243	9086	8953	9455	9165	41	2760	500	6820	10	1	8131000	752	10.54	1.68	12	0.02	878.00	5507.00	12480	20230209	-25.88	7360	20230726	25.68	9560	-3.24	20240109	8720	6.08	20240105	12480	-25.88	20230209	7360	25.68	20230726	0.47	N	060850	500	40 억	1036219	N	N	N	N
61	20240111	090545	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9310	90	2	0.98	859600	93	0.59	9200	9310	9200	11980	6460	9220	9243.01	12.74	-18	9533	9376	9243	9086	8953	9455	9165	41	2760	500	6820	10	1	8131000	757	10.60	1.69	12	0.00	878.00	5507.00	12480	20230209	-25.40	7360	20230726	26.49	9560	-2.62	20240109	8720	6.77	20240105	12480	-25.40	20230209	7360	26.49	20230726	0.47	N	060850	500	40 억	1036219	N	N	N	N
62	20240110	160543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9220	70	2	0.77	144685200	15638	29.38	9130	9400	9110	11890	6410	9150	9252.16	12.74	65	9703	9426	9283	9006	8863	9355	8935	41	2740	500	6770	10	1	8131000	750	10.50	1.67	12	0.19	878.00	5507.00	12480	20230209	-26.12	7360	20230726	25.27	9560	-3.56	20240109	8720	5.73	20240105	12480	-26.12	20230209	7360	25.27	20230726	0.43	N	060850	500	40 억	1036182	N	N	N	N
63	20240110	150545	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9220	70	2	0.77	138023190	14916	28.02	9130	9400	9110	11890	6410	9150	9253.36	12.74	291	9703	9426	9283	9006	8863	9355	8935	41	2740	500	6770	10	1	8131000	750	10.50	1.67	12	0.18	878.00	5507.00	12480	20230209	-26.12	7360	20230726	25.27	9560	-3.56	20240109	8720	5.73	20240105	12480	-26.12	20230209	7360	25.27	20230726	0.43	N	060850	500	40 억	1036182	N	N	N	N
64	20240110	140546	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9280	130	2	1.42	85108780	9218	17.32	9130	9320	9110	11890	6410	9150	9232.89	12.74	-966	9703	9426	9283	9006	8863	9355	8935	41	2740	500	6770	10	1	8131000	755	10.57	1.69	12	0.11	878.00	5507.00	12480	20230209	-25.64	7360	20230726	26.09	9560	-2.93	20240109	8720	6.42	20240105	12480	-25.64	20230209	7360	26.09	20230726	0.43	N	060850	500	40 억	1036182	N	N	N	N
65	20240110	130544	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9230	80	2	0.87	77946870	8446	15.87	9130	9320	9110	11890	6410	9150	9228.85	12.74	-785	9703	9426	9283	9006	8863	9355	8935	41	2740	500	6770	10	1	8131000	750	10.51	1.68	12	0.10	878.00	5507.00	12480	20230209	-26.04	7360	20230726	25.41	9560	-3.45	20240109	8720	5.85	20240105	12480	-26.04	20230209	7360	25.41	20230726	0.43	N	060850	500	40 억	1036182	N	N	N	N
66	20240110	120546	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9200	50	2	0.55	39860320	4336	8.15	9130	9250	9110	11890	6410	9150	9192.88	12.74	-966	9703	9426	9283	9006	8863	9355	8935	41	2740	500	6770	10	1	8131000	748	10.48	1.67	12	0.05	878.00	5507.00	12480	20230209	-26.28	7360	20230726	25.00	9560	-3.77	20240109	8720	5.50	20240105	12480	-26.28	20230209	7360	25.00	20230726	0.43	N	060850	500	40 억	1036182	N	N	N	N
67	20240110	110544	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9250	100	2	1.09	28999160	3156	5.93	9130	9250	9110	11890	6410	9150	9188.58	12.74	-722	9703	9426	9283	9006	8863	9355	8935	41	2740	500	6770	10	1	8131000	752	10.54	1.68	12	0.04	878.00	5507.00	12480	20230209	-25.88	7360	20230726	25.68	9560	-3.24	20240109	8720	6.08	20240105	12480	-25.88	20230209	7360	25.68	20230726	0.43	N	060850	500	40 억	1036182	N	N	N	N
68	20240110	100543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9230	80	2	0.87	23806080	2593	4.87	9130	9250	9110	11890	6410	9150	9180.90	12.74	-514	9703	9426	9283	9006	8863	9355	8935	41	2740	500	6770	10	1	8131000	750	10.51	1.68	12	0.03	878.00	5507.00	12480	20230209	-26.04	7360	20230726	25.41	9560	-3.45	20240109	8720	5.85	20240105	12480	-26.04	20230209	7360	25.41	20230726	0.43	N	060850	500	40 억	1036182	N	N	N	N
69	20240110	090543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9190	40	2	0.44	5264230	576	1.08	9130	9200	9110	11890	6410	9150	9139.29	12.74	-74	9703	9426	9283	9006	8863	9355	8935	41	2740	500	6770	10	1	8131000	747	10.47	1.67	12	0.01	878.00	5507.00	12480	20230209	-26.36	7360	20230726	24.86	9560	-3.87	20240109	8720	5.39	20240105	12480	-26.36	20230209	7360	24.86	20230726	0.43	N	060850	500	40 억	1036182	N	N	N	N
70	20240109	160542	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9150	-70	5	-0.76	496846440	53124	205.64	9220	9560	9140	11980	6460	9220	9352.58	12.69	4705	9606	9412	9096	8902	8586	9510	9000	41	2760	500	6820	10	1	8131000	744	10.42	1.66	12	0.65	878.00	5507.00	12480	20230209	-26.68	7360	20230726	24.32	9560	-4.29	20240109	8720	4.93	20240105	12480	-26.68	20230209	7360	24.32	20230726	0.43	N	060850	500	40 억	1031456	N	N	N	N
71	20240109	150543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9200	-20	5	-0.22	473092000	50532	195.61	9220	9560	9140	11980	6460	9220	9362.23	12.69	4294	9606	9412	9096	8902	8586	9510	9000	41	2760	500	6820	10	1	8131000	748	10.48	1.67	12	0.62	878.00	5507.00	12480	20230209	-26.28	7360	20230726	25.00	9560	-3.77	20240109	8720	5.50	20240105	12480	-26.28	20230209	7360	25.00	20230726	0.43	N	060850	500	40 억	1031456	N	N	N	N
72	20240109	140543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9350	130	2	1.41	381028130	40540	156.93	9220	9560	9220	11980	6460	9220	9398.82	12.69	3374	9606	9412	9096	8902	8586	9510	9000	41	2760	500	6820	10	1	8131000	760	10.65	1.70	12	0.50	878.00	5507.00	12480	20230209	-25.08	7360	20230726	27.04	9560	-2.20	20240109	8720	7.22	20240105	12480	-25.08	20230209	7360	27.04	20230726	0.43	N	060850	500	40 억	1031456	N	N	N	N
73	20240109	130543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9330	110	2	1.19	364994870	38825	150.29	9220	9560	9220	11980	6460	9220	9401.03	12.69	3137	9606	9412	9096	8902	8586	9510	9000	41	2760	500	6820	10	1	8131000	759	10.63	1.69	12	0.48	878.00	5507.00	12480	20230209	-25.24	7360	20230726	26.77	9560	-2.41	20240109	8720	7.00	20240105	12480	-25.24	20230209	7360	26.77	20230726	0.43	N	060850	500	40 억	1031456	N	N	N	N
74	20240109	120547	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9240	20	2	0.22	358961320	38178	147.79	9220	9560	9220	11980	6460	9220	9402.31	12.69	2983	9606	9412	9096	8902	8586	9510	9000	41	2760	500	6820	10	1	8131000	751	10.52	1.68	12	0.47	878.00	5507.00	12480	20230209	-25.96	7360	20230726	25.54	9560	-3.35	20240109	8720	5.96	20240105	12480	-25.96	20230209	7360	25.54	20230726	0.43	N	060850	500	40 억	1031456	N	N	N	N
75	20240109	110543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9460	240	2	2.60	198302340	21088	81.63	9220	9500	9220	11980	6460	9220	9403.56	12.69	1366	9606	9412	9096	8902	8586	9510	9000	41	2760	500	6820	10	1	8131000	769	10.77	1.72	12	0.26	878.00	5507.00	12480	20230209	-24.20	7360	20230726	28.53	9500	-0.42	20240109	8720	8.49	20240105	12480	-24.20	20230209	7360	28.53	20230726	0.43	N	060850	500	40 억	1031456	N	N	N	N
76	20240109	100543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9360	140	2	1.52	174871420	18596	71.99	9220	9500	9220	11980	6460	9220	9403.71	12.69	491	9606	9412	9096	8902	8586	9510	9000	41	2760	500	6820	10	1	8131000	761	10.66	1.70	12	0.23	878.00	5507.00	12480	20230209	-25.00	7360	20230726	27.17	9500	-1.47	20240109	8720	7.34	20240105	12480	-25.00	20230209	7360	27.17	20230726	0.43	N	060850	500	40 억	1031456	N	N	N	N
77	20240109	090543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	9290	70	2	0.76	5905040	640	2.48	9220	9300	9220	11980	6460	9220	9226.62	12.69	-109	9606	9412	9096	8902	8586	9510	9000	41	2760	500	6820	10	1	8131000	755	10.58	1.69	12	0.01	878.00	5507.00	12480	20230209	-25.56	7360	20230726	26.22	9300	-0.11	20240109	8720	6.54	20240105	12480	-25.56	20230209	7360	26.22	20230726	0.43	N	060850	500	40 억	1031456	N	N	N	N
78	20240108	160542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9220	440	2	5.01	233756170	25786	420.31	8860	9290	8780	11410	6150	8780	9065.22	12.63	4582	8913	8846	8783	8716	8653	8880	8750	41	2630	500	6490	10	1	8131000	750	10.50	1.67	12	0.32	878.00	5507.00	12480	20230209	-26.12	7360	20230726	25.27	9290	-0.75	20240108	8720	5.73	20240105	12480	-26.12	20230209	7360	25.27	20230726	0.46	N	060850	500	40 억	1026895	N	N	N	N
79	20240108	150543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9260	480	2	5.47	218997780	24184	394.20	8860	9290	8780	11410	6150	8780	9055.48	12.63	4683	8913	8846	8783	8716	8653	8880	8750	41	2630	500	6490	10	1	8131000	753	10.55	1.68	12	0.30	878.00	5507.00	12480	20230209	-25.80	7360	20230726	25.82	9290	-0.32	20240108	8720	6.19	20240105	12480	-25.80	20230209	7360	25.82	20230726	0.46	N	060850	500	40 억	1026895	N	N	N	N
80	20240108	140542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9050	270	2	3.08	139210600	15497	252.60	8860	9130	8780	11410	6150	8780	8983.07	12.63	2650	8913	8846	8783	8716	8653	8880	8750	41	2630	500	6490	10	1	8131000	736	10.31	1.64	12	0.19	878.00	5507.00	12480	20230209	-27.48	7360	20230726	22.96	9130	-0.88	20240108	8720	3.78	20240105	12480	-27.48	20230209	7360	22.96	20230726	0.46	N	060850	500	40 억	1026895	N	N	N	N
81	20240108	130542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8970	190	2	2.16	113770700	12677	206.63	8860	9130	8780	11410	6150	8780	8974.58	12.63	2049	8913	8846	8783	8716	8653	8880	8750	41	2630	500	6490	10	1	8131000	729	10.22	1.63	12	0.16	878.00	5507.00	12480	20230209	-28.12	7360	20230726	21.88	9130	-1.75	20240108	8720	2.87	20240105	12480	-28.12	20230209	7360	21.88	20230726	0.46	N	060850	500	40 억	1026895	N	N	N	N
82	20240108	120543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8930	150	2	1.71	40916460	4616	75.24	8860	8970	8780	11410	6150	8780	8864.05	12.63	705	8913	8846	8783	8716	8653	8880	8750	41	2630	500	6490	10	1	8131000	726	10.17	1.62	12	0.06	878.00	5507.00	12480	20230209	-28.45	7360	20230726	21.33	9100	-1.87	20240102	8720	2.41	20240105	12480	-28.45	20230209	7360	21.33	20230726	0.46	N	060850	500	40 억	1026895	N	N	N	N
83	20240108	110543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8950	170	2	1.94	36133710	4081	66.52	8860	8960	8780	11410	6150	8780	8854.13	12.63	435	8913	8846	8783	8716	8653	8880	8750	41	2630	500	6490	10	1	8131000	728	10.19	1.63	12	0.05	878.00	5507.00	12480	20230209	-28.29	7360	20230726	21.60	9100	-1.65	20240102	8720	2.64	20240105	12480	-28.29	20230209	7360	21.60	20230726	0.46	N	060850	500	40 억	1026895	N	N	N	N
84	20240108	100544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8930	150	2	1.71	28153970	3187	51.95	8860	8930	8780	11410	6150	8780	8834.00	12.63	520	8913	8846	8783	8716	8653	8880	8750	41	2630	500	6490	10	1	8131000	726	10.17	1.62	12	0.04	878.00	5507.00	12480	20230209	-28.45	7360	20230726	21.33	9100	-1.87	20240102	8720	2.41	20240105	12480	-28.45	20230209	7360	21.33	20230726	0.46	N	060850	500	40 억	1026895	N	N	N	N
85	20240108	090542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8860	80	2	0.91	372120	42	0.68	8860	8860	8860	11410	6150	8780	8860.00	12.63	-15	8913	8846	8783	8716	8653	8880	8750	41	2630	500	6490	10	1	8131000	720	10.09	1.61	12	0.00	878.00	5507.00	12480	20230209	-29.01	7360	20230726	20.38	9100	-2.64	20240102	8720	1.61	20240105	12480	-29.01	20230209	7360	20.38	20230726	0.46	N	060850	500	40 억	1026895	N	N	N	N
86	20240105	160542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8780	10	2	0.11	53790710	6135	56.94	8740	8850	8720	11400	6140	8770	8767.84	12.64	-866	9076	8922	8826	8672	8576	8875	8625	41	2630	500	6480	10	1	8131000	714	10.00	1.59	12	0.08	878.00	5507.00	12480	20230209	-29.65	7360	20230726	19.29	9100	-3.52	20240102	8720	0.69	20240105	12480	-29.65	20230209	7360	19.29	20230726	0.46	N	060850	500	40 억	1027756	N	N	N	N
87	20240105	150543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8840	70	2	0.80	51656520	5892	54.68	8740	8850	8720	11400	6140	8770	8767.23	12.64	-824	9076	8922	8826	8672	8576	8875	8625	41	2630	500	6480	10	1	8131000	719	10.07	1.61	12	0.07	878.00	5507.00	12480	20230209	-29.17	7360	20230726	20.11	9100	-2.86	20240102	8720	1.38	20240105	12480	-29.17	20230209	7360	20.11	20230726	0.46	N	060850	500	40 억	1027756	N	N	N	N
88	20240105	140540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8740	-30	5	-0.34	47894680	5463	50.70	8740	8850	8720	11400	6140	8770	8767.10	12.64	-694	9076	8922	8826	8672	8576	8875	8625	41	2630	500	6480	10	1	8131000	711	9.95	1.59	12	0.07	878.00	5507.00	12480	20230209	-29.97	7360	20230726	18.75	9100	-3.96	20240102	8720	0.23	20240105	12480	-29.97	20230209	7360	18.75	20230726	0.46	N	060850	500	40 억	1027756	N	N	N	N
89	20240105	130541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8750	-20	5	-0.23	38407090	4378	40.63	8740	8850	8720	11400	6140	8770	8772.75	12.64	-406	9076	8922	8826	8672	8576	8875	8625	41	2630	500	6480	10	1	8131000	711	9.97	1.59	12	0.05	878.00	5507.00	12480	20230209	-29.89	7360	20230726	18.89	9100	-3.85	20240102	8720	0.34	20240105	12480	-29.89	20230209	7360	18.89	20230726	0.46	N	060850	500	40 억	1027756	N	N	N	N
90	20240105	120541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8770	0	3	0.00	32490350	3704	34.38	8740	8850	8720	11400	6140	8770	8771.69	12.64	-70	9076	8922	8826	8672	8576	8875	8625	41	2630	500	6480	10	1	8131000	713	9.99	1.59	12	0.05	878.00	5507.00	12480	20230209	-29.73	7360	20230726	19.16	9100	-3.63	20240102	8720	0.57	20240105	12480	-29.73	20230209	7360	19.16	20230726	0.46	N	060850	500	40 억	1027756	N	N	N	N
91	20240105	110540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8720	-50	5	-0.57	24048400	2744	25.47	8740	8840	8720	11400	6140	8770	8763.99	12.64	218	9076	8922	8826	8672	8576	8875	8625	41	2630	500	6480	10	1	8131000	709	9.93	1.58	12	0.03	878.00	5507.00	12480	20230209	-30.13	7360	20230726	18.48	9100	-4.18	20240102	8720	0.00	20240105	12480	-30.13	20230209	7360	18.48	20230726	0.46	N	060850	500	40 억	1027756	N	N	N	N
92	20240105	100543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8840	70	2	0.80	3687400	421	3.91	8740	8840	8730	11400	6140	8770	8758.67	12.64	-7	9076	8922	8826	8672	8576	8875	8625	41	2630	500	6480	10	1	8131000	719	10.07	1.61	12	0.01	878.00	5507.00	12480	20230209	-29.17	7360	20230726	20.11	9100	-2.86	20240102	8730	1.26	20240105	12480	-29.17	20230209	7360	20.11	20230726	0.46	N	060850	500	40 억	1027756	N	N	N	N
93	20240105	090541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8730	-40	5	-0.46	742100	85	0.79	8740	8740	8730	11400	6140	8770	8730.59	12.64	0	9076	8922	8826	8672	8576	8875	8625	41	2630	500	6480	10	1	8131000	710	9.94	1.59	12	0.00	878.00	5507.00	12480	20230209	-30.05	7360	20230726	18.61	9100	-4.07	20240102	8730	0.00	20240105	12480	-30.05	20230209	7360	18.61	20230726	0.46	N	060850	500	40 억	1027756	N	N	N	N
94	20240104	160538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8770	-210	5	-2.34	94748550	10775	338.30	8980	8980	8730	11670	6290	8980	8793.37	12.68	-3323	9106	9042	8966	8902	8826	9075	8935	41	2690	500	6640	10	1	8131000	713	9.99	1.59	12	0.13	878.00	5507.00	12480	20230209	-29.73	7360	20230726	19.16	9100	-3.63	20240102	8730	0.46	20240104	12480	-29.73	20230209	7360	19.16	20230726	0.45	N	060850	500	40 억	1031079	N	N	N	N
95	20240104	150539	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8780	-200	5	-2.23	90061270	10241	321.54	8980	8980	8730	11670	6290	8980	8794.19	12.68	-3060	9106	9042	8966	8902	8826	9075	8935	41	2690	500	6640	10	1	8131000	714	10.00	1.59	12	0.13	878.00	5507.00	12480	20230209	-29.65	7360	20230726	19.29	9100	-3.52	20240102	8730	0.57	20240104	12480	-29.65	20230209	7360	19.29	20230726	0.45	N	060850	500	40 억	1031079	N	N	N	N
96	20240104	140540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8800	-180	5	-2.00	72978510	8290	260.28	8980	8980	8750	11670	6290	8980	8803.20	12.68	-1860	9106	9042	8966	8902	8826	9075	8935	41	2690	500	6640	10	1	8131000	716	10.02	1.60	12	0.10	878.00	5507.00	12480	20230209	-29.49	7360	20230726	19.57	9100	-3.30	20240102	8730	0.80	20240102	12480	-29.49	20230209	7360	19.57	20230726	0.45	N	060850	500	40 억	1031079	N	N	N	N
97	20240104	130540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8790	-190	5	-2.12	59345820	6744	211.74	8980	8980	8750	11670	6290	8980	8799.80	12.68	-1170	9106	9042	8966	8902	8826	9075	8935	41	2690	500	6640	10	1	8131000	715	10.01	1.60	12	0.08	878.00	5507.00	12480	20230209	-29.57	7360	20230726	19.43	9100	-3.41	20240102	8730	0.69	20240102	12480	-29.57	20230209	7360	19.43	20230726	0.45	N	060850	500	40 억	1031079	N	N	N	N
98	20240104	120538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8840	-140	5	-1.56	31361430	3551	111.49	8980	8980	8750	11670	6290	8980	8831.72	12.68	-1237	9106	9042	8966	8902	8826	9075	8935	41	2690	500	6640	10	1	8131000	719	10.07	1.61	12	0.04	878.00	5507.00	12480	20230209	-29.17	7360	20230726	20.11	9100	-2.86	20240102	8730	1.26	20240102	12480	-29.17	20230209	7360	20.11	20230726	0.45	N	060850	500	40 억	1031079	N	N	N	N
99	20240104	110538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8780	-200	5	-2.23	25818540	2922	91.74	8980	8980	8750	11670	6290	8980	8835.91	12.68	-1058	9106	9042	8966	8902	8826	9075	8935	41	2690	500	6640	10	1	8131000	714	10.00	1.59	12	0.04	878.00	5507.00	12480	20230209	-29.65	7360	20230726	19.29	9100	-3.52	20240102	8730	0.57	20240102	12480	-29.65	20230209	7360	19.29	20230726	0.45	N	060850	500	40 억	1031079	N	N	N	N
100	20240104	100538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8860	-120	5	-1.34	10674350	1203	37.77	8980	8980	8820	11670	6290	8980	8873.11	12.68	-474	9106	9042	8966	8902	8826	9075	8935	41	2690	500	6640	10	1	8131000	720	10.09	1.61	12	0.01	878.00	5507.00	12480	20230209	-29.01	7360	20230726	20.38	9100	-2.64	20240102	8730	1.49	20240102	12480	-29.01	20230209	7360	20.38	20230726	0.45	N	060850	500	40 억	1031079	N	N	N	N
101	20240104	090540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8890	-90	5	-1.00	473850	53	1.66	8980	8980	8890	11670	6290	8980	8940.57	12.68	-37	9106	9042	8966	8902	8826	9075	8935	41	2690	500	6640	10	1	8131000	723	10.13	1.61	12	0.00	878.00	5507.00	12480	20230209	-28.77	7360	20230726	20.79	9100	-2.31	20240102	8730	1.83	20240102	12480	-28.77	20230209	7360	20.79	20230726	0.45	N	060850	500	40 억	1031079	N	N	N	N
102	20240103	160538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8980	-20	5	-0.22	28448830	3185	36.31	8900	9030	8890	11700	6300	9000	8932.13	12.68	-139	9313	9156	8943	8786	8573	9050	8680	41	2700	500	6660	10	1	8131000	730	10.23	1.63	12	0.04	878.00	5507.00	12480	20230209	-28.04	7360	20230726	22.01	9100	-1.32	20240102	8730	2.86	20240102	12480	-28.04	20230209	7360	22.01	20230726	0.45	N	060850	500	40 억	1031207	N	N	N	N
103	20240103	150537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8940	-60	5	-0.67	20713830	2318	26.43	8900	9030	8900	11700	6300	9000	8936.08	12.68	-86	9313	9156	8943	8786	8573	9050	8680	41	2700	500	6660	10	1	8131000	727	10.18	1.62	12	0.03	878.00	5507.00	12480	20230209	-28.37	7360	20230726	21.47	9100	-1.76	20240102	8730	2.41	20240102	12480	-28.37	20230209	7360	21.47	20230726	0.45	N	060850	500	40 억	1031207	N	N	N	N
104	20240103	140535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8980	-20	5	-0.22	12039760	1345	15.33	8900	9030	8900	11700	6300	9000	8951.49	12.68	-69	9313	9156	8943	8786	8573	9050	8680	41	2700	500	6660	10	1	8131000	730	10.23	1.63	12	0.02	878.00	5507.00	12480	20230209	-28.04	7360	20230726	22.01	9100	-1.32	20240102	8730	2.86	20240102	12480	-28.04	20230209	7360	22.01	20230726	0.45	N	060850	500	40 억	1031207	N	N	N	N
105	20240103	130537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8980	-20	5	-0.22	11028580	1232	14.05	8900	9030	8900	11700	6300	9000	8951.77	12.68	-45	9313	9156	8943	8786	8573	9050	8680	41	2700	500	6660	10	1	8131000	730	10.23	1.63	12	0.02	878.00	5507.00	12480	20230209	-28.04	7360	20230726	22.01	9100	-1.32	20240102	8730	2.86	20240102	12480	-28.04	20230209	7360	22.01	20230726	0.45	N	060850	500	40 억	1031207	N	N	N	N
106	20240103	120540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8960	-40	5	-0.44	9622810	1075	12.26	8900	9030	8900	11700	6300	9000	8951.45	12.68	-37	9313	9156	8943	8786	8573	9050	8680	41	2700	500	6660	10	1	8131000	729	10.21	1.63	12	0.01	878.00	5507.00	12480	20230209	-28.21	7360	20230726	21.74	9100	-1.54	20240102	8730	2.63	20240102	12480	-28.21	20230209	7360	21.74	20230726	0.45	N	060850	500	40 억	1031207	N	N	N	N
107	20240103	110536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8970	-30	5	-0.33	6108850	684	7.80	8900	9000	8900	11700	6300	9000	8931.07	12.68	-31	9313	9156	8943	8786	8573	9050	8680	41	2700	500	6660	10	1	8131000	729	10.22	1.63	12	0.01	878.00	5507.00	12480	20230209	-28.12	7360	20230726	21.88	9100	-1.43	20240102	8730	2.75	20240102	12480	-28.12	20230209	7360	21.88	20230726	0.45	N	060850	500	40 억	1031207	N	N	N	N
108	20240103	100536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8900	-100	5	-1.11	5006850	561	6.40	8900	9000	8900	11700	6300	9000	8924.87	12.68	5	9313	9156	8943	8786	8573	9050	8680	41	2700	500	6660	10	1	8131000	724	10.14	1.62	12	0.01	878.00	5507.00	12480	20230209	-28.69	7360	20230726	20.92	9100	-2.20	20240102	8730	1.95	20240102	12480	-28.69	20230209	7360	20.92	20230726	0.45	N	060850	500	40 억	1031207	N	N	N	N
109	20240103	090535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9000	0	3	0.00	2030380	227	2.59	8900	9000	8900	11700	6300	9000	8944.41	12.68	-6	9313	9156	8943	8786	8573	9050	8680	41	2700	500	6660	10	1	8131000	732	10.25	1.63	12	0.00	878.00	5507.00	12480	20230209	-27.88	7360	20230726	22.28	9100	-1.10	20240102	8730	3.09	20240102	12480	-27.88	20230209	7360	22.28	20230726	0.45	N	060850	500	40 억	1031207	N	N	N	N
110	20240102	160536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9000	-130	5	-1.42	78627320	8770	117.28	9060	9100	8730	11860	6400	9130	8965.49	12.68	10	9316	9222	9046	8952	8776	9270	9000	41	2730	500	6750	10	1	8131000	732	10.25	1.63	12	0.11	878.00	5507.00	12480	20230209	-27.88	7360	20230726	22.28	9100	-1.10	20240102	8730	3.09	20240102	12480	-27.88	20230209	7360	22.28	20230726	0.46	N	060850	500	40 억	1031222	N	N	N	N
111	20240102	150535	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9060	-70	5	-0.77	63695660	7118	95.19	9060	9100	8730	11860	6400	9130	8948.53	12.68	971	9316	9222	9046	8952	8776	9270	9000	41	2730	500	6750	10	1	8131000	737	10.32	1.65	12	0.09	878.00	5507.00	12480	20230209	-27.40	7360	20230726	23.10	9100	-0.44	20240102	8730	3.78	20240102	12480	-27.40	20230209	7360	23.10	20230726	0.46	N	060850	500	40 억	1031222	N	N	N	N
112	20240102	140536	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9070	-60	5	-0.66	60801830	6798	90.91	9060	9100	8730	11860	6400	9130	8944.08	12.68	1007	9316	9222	9046	8952	8776	9270	9000	41	2730	500	6750	10	1	8131000	737	10.33	1.65	12	0.08	878.00	5507.00	12480	20230209	-27.32	7360	20230726	23.23	9100	-0.33	20240102	8730	3.89	20240102	12480	-27.32	20230209	7360	23.23	20230726	0.46	N	060850	500	40 억	1031222	N	N	N	N
113	20240102	130533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8990	-140	5	-1.53	53059360	5940	79.43	9060	9100	8730	11860	6400	9130	8932.55	12.68	665	9316	9222	9046	8952	8776	9270	9000	41	2730	500	6750	10	1	8131000	731	10.24	1.63	12	0.07	878.00	5507.00	12480	20230209	-27.96	7360	20230726	22.15	9100	-1.21	20240102	8730	2.98	20240102	12480	-27.96	20230209	7360	22.15	20230726	0.46	N	060850	500	40 억	1031222	N	N	N	N
114	20240102	120533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8980	-150	5	-1.64	51291860	5743	76.80	9060	9100	8730	11860	6400	9130	8931.20	12.68	660	9316	9222	9046	8952	8776	9270	9000	41	2730	500	6750	10	1	8131000	730	10.23	1.63	12	0.07	878.00	5507.00	12480	20230209	-28.04	7360	20230726	22.01	9100	-1.32	20240102	8730	2.86	20240102	12480	-28.04	20230209	7360	22.01	20230726	0.46	N	060850	500	40 억	1031222	N	N	N	N
115	20240102	110533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8910	-220	5	-2.41	31278220	3509	46.92	9060	9100	8730	11860	6400	9130	8913.71	12.68	111	9316	9222	9046	8952	8776	9270	9000	41	2730	500	6750	10	1	8131000	724	10.15	1.62	12	0.04	878.00	5507.00	12480	20230209	-28.61	7360	20230726	21.06	9100	-2.09	20240102	8730	2.06	20240102	12480	-28.61	20230209	7360	21.06	20230726	0.46	N	060850	500	40 억	1031222	N	N	N	N
116	20240102	100527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9010	-120	5	-1.31	2493490	276	3.69	9060	9060	9010	11860	6400	9130	9034.38	12.68	-118	9316	9222	9046	8952	8776	9270	9000	41	2730	500	6750	10	1	8131000	733	10.26	1.64	12	0.00	878.00	5507.00	12480	20230209	-27.80	7360	20230726	22.42	9060	-0.55	20240102	9010	0.00	20240102	12480	-27.80	20230209	7360	22.42	20230726	0.46	N	060850	500	40 억	1031222	N	N	N	N
117	20240102	090520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	9130	0	3	0.00	0	0	0.00	0	0	0	11860	6400	9130	0.00	12.68	0	9316	9222	9046	8952	8776	9270	9000	41	2730	500	6750	10	1	8131000	742	10.40	1.66	12	0.00	878.00	5507.00	12480	20230209	-26.84	7360	20230726	24.05	0	0.00	0	0	0.00	0	12480	-26.84	20230209	7360	24.05	20230726	0.46	N	060850	500	40 억	1031222	N	N	N	N

50 KiB Raw Blame History

50 KiB

Raw Blame History