KissMeData/065440/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

38 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	foreignNetBuyingQuantity	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	20230630	160537	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	0	3	0.00	1016981655	424223	56.31	2395	2440	2360	3120	1680	2400	2397.28	0.95	0	-17608	2586	2492	2446	2352	2306	2470	2330	136	720	500	1480	5	1	27275020	655	38.10	1.47	12	1.56	63.00	1634.00	3900	20220914	-38.46	2090	20230515	14.83	3465	-30.74	20230206	2090	14.83	20230515	3900	-38.46	20220914	2090	14.83	20230515	7.37	N	065440	500	136 억	259612	N	N	N	N
3	20230630	150540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2410	10	2	0.42	879558975	366766	48.68	2395	2440	2360	3120	1680	2400	2398.15	0.95	0	-11648	2586	2492	2446	2352	2306	2470	2330	136	720	500	1480	5	1	27275020	657	38.25	1.47	12	1.34	63.00	1634.00	3900	20220914	-38.21	2090	20230515	15.31	3465	-30.45	20230206	2090	15.31	20230515	3900	-38.21	20220914	2090	15.31	20230515	7.37	N	065440	500	136 억	259612	N	N	N	N
4	20230630	140537	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	-15	5	-0.62	724841655	302439	40.14	2395	2440	2360	3120	1680	2400	2396.65	0.95	0	-11946	2586	2492	2446	2352	2306	2470	2330	136	720	500	1480	5	1	27275020	651	37.86	1.46	12	1.11	63.00	1634.00	3900	20220914	-38.85	2090	20230515	14.11	3465	-31.17	20230206	2090	14.11	20230515	3900	-38.85	20220914	2090	14.11	20230515	7.37	N	065440	500	136 억	259612	N	N	N	N
5	20230630	130539	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	-10	5	-0.42	657749060	274392	36.42	2395	2440	2360	3120	1680	2400	2397.11	0.95	0	-11529	2586	2492	2446	2352	2306	2470	2330	136	720	500	1480	5	1	27275020	652	37.94	1.46	12	1.01	63.00	1634.00	3900	20220914	-38.72	2090	20230515	14.35	3465	-31.02	20230206	2090	14.35	20230515	3900	-38.72	20220914	2090	14.35	20230515	7.37	N	065440	500	136 억	259612	N	N	N	N
6	20230630	120536	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	0	3	0.00	548452295	228527	30.33	2395	2440	2360	3120	1680	2400	2399.95	0.95	0	-8242	2586	2492	2446	2352	2306	2470	2330	136	720	500	1480	5	1	27275020	655	38.10	1.47	12	0.84	63.00	1634.00	3900	20220914	-38.46	2090	20230515	14.83	3465	-30.74	20230206	2090	14.83	20230515	3900	-38.46	20220914	2090	14.83	20230515	7.37	N	065440	500	136 억	259612	N	N	N	N
7	20230630	110538	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2415	15	2	0.62	440317430	183735	24.39	2395	2440	2360	3120	1680	2400	2396.48	0.95	0	-8348	2586	2492	2446	2352	2306	2470	2330	136	720	500	1480	5	1	27275020	659	38.33	1.48	12	0.67	63.00	1634.00	3900	20220914	-38.08	2090	20230515	15.55	3465	-30.30	20230206	2090	15.55	20230515	3900	-38.08	20220914	2090	15.55	20230515	7.37	N	065440	500	136 억	259612	N	N	N	N
8	20230630	100538	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2425	25	2	1.04	353375305	147646	19.60	2395	2440	2360	3120	1680	2400	2393.40	0.95	0	-10067	2586	2492	2446	2352	2306	2470	2330	136	720	500	1480	5	1	27275020	661	38.49	1.48	12	0.54	63.00	1634.00	3900	20220914	-37.82	2090	20230515	16.03	3465	-30.01	20230206	2090	16.03	20230515	3900	-37.82	20220914	2090	16.03	20230515	7.37	N	065440	500	136 억	259612	N	N	N	N
9	20230630	090539	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	0	3	0.00	26806745	11151	1.48	2395	2420	2395	3120	1680	2400	2403.98	0.95	0	1552	2586	2492	2446	2352	2306	2470	2330	136	720	500	1480	5	1	27275020	655	38.10	1.47	12	0.04	63.00	1634.00	3900	20220914	-38.46	2090	20230515	14.83	3465	-30.74	20230206	2090	14.83	20230515	3900	-38.46	20220914	2090	14.83	20230515	7.37	N	065440	500	136 억	259612	N	N	N	N
10	20230629	160538	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2400	-115	5	-4.57	1821144705	742583	32.61	2485	2540	2400	3265	1765	2515	2452.44	1.23	0	-74651	2728	2621	2558	2451	2388	2590	2420	136	750	500	1550	5	1	27275020	655	38.10	1.47	12	2.72	63.00	1634.00	3900	20220914	-38.46	2090	20230515	14.83	3465	-30.74	20230206	2090	14.83	20230515	3900	-38.46	20220914	2090	14.83	20230515	7.49	N	065440	500	136 억	334137	N	N	N	N
11	20230629	150534	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2410	-105	5	-4.17	1718130110	699707	30.73	2485	2540	2400	3265	1765	2515	2455.49	1.23	0	-78867	2728	2621	2558	2451	2388	2590	2420	136	750	500	1550	5	1	27275020	657	38.25	1.47	12	2.57	63.00	1634.00	3900	20220914	-38.21	2090	20230515	15.31	3465	-30.45	20230206	2090	15.31	20230515	3900	-38.21	20220914	2090	15.31	20230515	7.49	N	065440	500	136 억	334137	N	N	N	N
12	20230629	140534	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2435	-80	5	-3.18	1431727325	581052	25.52	2485	2540	2415	3265	1765	2515	2464.02	1.23	0	-79848	2728	2621	2558	2451	2388	2590	2420	136	750	500	1550	5	1	27275020	664	38.65	1.49	12	2.13	63.00	1634.00	3900	20220914	-37.56	2090	20230515	16.51	3465	-29.73	20230206	2090	16.51	20230515	3900	-37.56	20220914	2090	16.51	20230515	7.49	N	065440	500	136 억	334137	N	N	N	N
13	20230629	130534	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2455	-60	5	-2.39	1350837065	547853	24.06	2485	2540	2415	3265	1765	2515	2465.69	1.23	0	-69525	2728	2621	2558	2451	2388	2590	2420	136	750	500	1550	5	1	27275020	670	38.97	1.50	12	2.01	63.00	1634.00	3900	20220914	-37.05	2090	20230515	17.46	3465	-29.15	20230206	2090	17.46	20230515	3900	-37.05	20220914	2090	17.46	20230515	7.49	N	065440	500	136 억	334137	N	N	N	N
14	20230629	120536	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2430	-85	5	-3.38	1193295565	483129	21.22	2485	2540	2415	3265	1765	2515	2469.93	1.23	0	-51844	2728	2621	2558	2451	2388	2590	2420	136	750	500	1550	5	1	27275020	663	38.57	1.49	12	1.77	63.00	1634.00	3900	20220914	-37.69	2090	20230515	16.27	3465	-29.87	20230206	2090	16.27	20230515	3900	-37.69	20220914	2090	16.27	20230515	7.49	N	065440	500	136 억	334137	N	N	N	N
15	20230629	110536	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2470	-45	5	-1.79	827544070	333134	14.63	2485	2540	2440	3265	1765	2515	2484.11	1.23	0	-46537	2728	2621	2558	2451	2388	2590	2420	136	750	500	1550	5	1	27275020	674	39.21	1.51	12	1.22	63.00	1634.00	3900	20220914	-36.67	2090	20230515	18.18	3465	-28.72	20230206	2090	18.18	20230515	3900	-36.67	20220914	2090	18.18	20230515	7.49	N	065440	500	136 억	334137	N	N	N	N
16	20230629	100537	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2500	-15	5	-0.60	621580225	249807	10.97	2485	2540	2440	3265	1765	2515	2488.23	1.23	0	-41229	2728	2621	2558	2451	2388	2590	2420	136	750	500	1550	5	1	27275020	682	39.68	1.53	12	0.92	63.00	1634.00	3900	20220914	-35.90	2090	20230515	19.62	3465	-27.85	20230206	2090	19.62	20230515	3900	-35.90	20220914	2090	19.62	20230515	7.49	N	065440	500	136 억	334137	N	N	N	N
17	20230629	090528	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2475	-40	5	-1.59	216340685	87730	3.85	2485	2500	2440	3265	1765	2515	2465.95	1.23	0	-8729	2728	2621	2558	2451	2388	2590	2420	136	750	500	1550	5	1	27275020	675	39.29	1.51	12	0.32	63.00	1634.00	3900	20220914	-36.54	2090	20230515	18.42	3465	-28.57	20230206	2090	18.42	20230515	3900	-36.54	20220914	2090	18.42	20230515	7.49	N	065440	500	136 억	334137	N	N	N	N
18	20230628	160530	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2515	-40	5	-1.57	5798945845	2258129	90.59	2565	2665	2495	3320	1790	2555	2568.06	1.57	0	-100351	2718	2636	2493	2411	2268	2677	2452	136	765	500	1580	5	1	27275020	686	39.92	1.54	12	8.28	63.00	1634.00	3900	20220914	-35.51	2050	20220627	22.68	3465	-27.42	20230206	2090	20.33	20230515	3900	-35.51	20220914	2090	20.33	20230515	7.64	N	065440	500	136 억	428541	N	N	N	N
19	20230628	150534	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2515	-40	5	-1.57	5544433755	2156590	86.52	2565	2665	2495	3320	1790	2555	2570.93	1.57	0	-109351	2718	2636	2493	2411	2268	2677	2452	136	765	500	1580	5	1	27275020	686	39.92	1.54	12	7.91	63.00	1634.00	3900	20220914	-35.51	2050	20220627	22.68	3465	-27.42	20230206	2090	20.33	20230515	3900	-35.51	20220914	2090	20.33	20230515	7.64	N	065440	500	136 억	428541	N	N	N	N
20	20230628	140531	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2525	-30	5	-1.17	5194272340	2018040	80.96	2565	2665	2495	3320	1790	2555	2573.93	1.57	0	-82001	2718	2636	2493	2411	2268	2677	2452	136	765	500	1580	5	1	27275020	689	40.08	1.55	12	7.40	63.00	1634.00	3900	20220914	-35.26	2050	20220627	23.17	3465	-27.13	20230206	2090	20.81	20230515	3900	-35.26	20220914	2090	20.81	20230515	7.64	N	065440	500	136 억	428541	N	N	N	N
21	20230628	130532	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2520	-35	5	-1.37	4869284175	1888458	75.76	2565	2665	2500	3320	1790	2555	2578.45	1.57	0	-68923	2718	2636	2493	2411	2268	2677	2452	136	765	500	1580	5	1	27275020	687	40.00	1.54	12	6.92	63.00	1634.00	3900	20220914	-35.38	2050	20220627	22.93	3465	-27.27	20230206	2090	20.57	20230515	3900	-35.38	20220914	2090	20.57	20230515	7.64	N	065440	500	136 억	428541	N	N	N	N
22	20230628	120516	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2520	-35	5	-1.37	4465862955	1727859	69.32	2565	2665	2505	3320	1790	2555	2584.63	1.57	0	-94667	2718	2636	2493	2411	2268	2677	2452	136	765	500	1580	5	1	27275020	687	40.00	1.54	12	6.33	63.00	1634.00	3900	20220914	-35.38	2050	20220627	22.93	3465	-27.27	20230206	2090	20.57	20230515	3900	-35.38	20220914	2090	20.57	20230515	7.64	N	065440	500	136 억	428541	N	N	N	N
23	20230628	110536	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2555	0	3	0.00	3980076350	1535816	61.61	2565	2665	2505	3320	1790	2555	2591.52	1.57	0	-143478	2718	2636	2493	2411	2268	2677	2452	136	765	500	1580	5	1	27275020	697	40.56	1.56	12	5.63	63.00	1634.00	3900	20220914	-34.49	2050	20220627	24.63	3465	-26.26	20230206	2090	22.25	20230515	3900	-34.49	20220914	2090	22.25	20230515	7.64	N	065440	500	136 억	428541	N	N	N	N
24	20230628	100536	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2565	10	2	0.39	3358583915	1293363	51.89	2565	2665	2505	3320	1790	2555	2596.80	1.57	0	-148467	2718	2636	2493	2411	2268	2677	2452	136	765	500	1580	5	1	27275020	700	40.71	1.57	12	4.74	63.00	1634.00	3900	20220914	-34.23	2050	20220627	25.12	3465	-25.97	20230206	2090	22.73	20230515	3900	-34.23	20220914	2090	22.73	20230515	7.64	N	065440	500	136 억	428541	N	N	N	N
25	20230628	090532	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2505	-50	5	-1.96	321391015	126762	5.09	2565	2565	2505	3320	1790	2555	2535.29	1.57	0	-41683	2718	2636	2493	2411	2268	2677	2452	136	765	500	1580	5	1	27275020	683	39.76	1.53	12	0.46	63.00	1634.00	3900	20220914	-35.77	2050	20220627	22.20	3465	-27.71	20230206	2090	19.86	20230515	3900	-35.77	20220914	2090	19.86	20230515	7.64	N	065440	500	136 억	428541	N	N	N	N
26	20230627	160533	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2555	175	2	7.35	6182479860	2473755	341.39	2420	2575	2350	3090	1670	2380	2498.72	2.23	0	-175894	2480	2430	2375	2325	2270	2402	2297	136	710	500	1470	5	1	27275020	697	40.56	1.56	12	9.07	63.00	1634.00	3900	20220914	-34.49	1965	20220624	30.03	3465	-26.26	20230206	2090	22.25	20230515	3900	-34.49	20220914	2050	24.63	20220627	7.63	N	065440	500	136 억	607190	N	N	N	N
27	20230627	150536	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2540	160	2	6.72	5627187995	2255018	311.20	2420	2575	2350	3090	1670	2380	2495.41	2.23	0	-157226	2480	2430	2375	2325	2270	2402	2297	136	710	500	1470	5	1	27275020	693	40.32	1.55	12	8.27	63.00	1634.00	3900	20220914	-34.87	1965	20220624	29.26	3465	-26.70	20230206	2090	21.53	20230515	3900	-34.87	20220914	2050	23.90	20220627	7.63	N	065440	500	136 억	607190	N	N	N	N
28	20230627	140542	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2520	140	2	5.88	4337062900	1747947	241.22	2420	2550	2350	3090	1670	2380	2481.23	2.23	0	-231112	2480	2430	2375	2325	2270	2402	2297	136	710	500	1470	5	1	27275020	687	40.00	1.54	12	6.41	63.00	1634.00	3900	20220914	-35.38	1965	20220624	28.24	3465	-27.27	20230206	2090	20.57	20230515	3900	-35.38	20220914	2050	22.93	20220627	7.63	N	065440	500	136 억	607190	N	N	N	N
29	20230627	130540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2460	80	2	3.36	3056348085	1239286	171.03	2420	2530	2350	3090	1670	2380	2466.22	2.23	0	-246361	2480	2430	2375	2325	2270	2402	2297	136	710	500	1470	5	1	27275020	671	39.05	1.51	12	4.54	63.00	1634.00	3900	20220914	-36.92	1965	20220624	25.19	3465	-29.00	20230206	2090	17.70	20230515	3900	-36.92	20220914	2050	20.00	20220627	7.63	N	065440	500	136 억	607190	N	N	N	N
30	20230627	120543	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2455	75	2	3.15	2929959645	1187803	163.92	2420	2530	2350	3090	1670	2380	2466.71	2.23	0	-251430	2480	2430	2375	2325	2270	2402	2297	136	710	500	1470	5	1	27275020	670	38.97	1.50	12	4.35	63.00	1634.00	3900	20220914	-37.05	1965	20220624	24.94	3465	-29.15	20230206	2090	17.46	20230515	3900	-37.05	20220914	2050	19.76	20220627	7.63	N	065440	500	136 억	607190	N	N	N	N
31	20230627	110546	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2445	65	2	2.73	2682596670	1087316	150.05	2420	2530	2350	3090	1670	2380	2467.17	2.23	0	-248542	2480	2430	2375	2325	2270	2402	2297	136	710	500	1470	5	1	27275020	667	38.81	1.50	12	3.99	63.00	1634.00	3900	20220914	-37.31	1965	20220624	24.43	3465	-29.44	20230206	2090	16.99	20230515	3900	-37.31	20220914	2050	19.27	20220627	7.63	N	065440	500	136 억	607190	N	N	N	N
32	20230627	100531	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2475	95	2	3.99	2199866085	889543	122.76	2420	2530	2350	3090	1670	2380	2473.03	2.23	0	-257672	2480	2430	2375	2325	2270	2402	2297	136	710	500	1470	5	1	27275020	675	39.29	1.51	12	3.26	63.00	1634.00	3900	20220914	-36.54	1965	20220624	25.95	3465	-28.57	20230206	2090	18.42	20230515	3900	-36.54	20220914	2050	20.73	20220627	7.63	N	065440	500	136 억	607190	N	N	N	N
33	20230627	090533	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2395	15	2	0.63	86635635	36072	4.98	2420	2440	2365	3090	1670	2380	2401.74	2.23	0	-12657	2480	2430	2375	2325	2270	2402	2297	136	710	500	1470	5	1	27275020	653	38.02	1.47	12	0.13	63.00	1634.00	3900	20220914	-38.59	1965	20220624	21.88	3465	-30.88	20230206	2090	14.59	20230515	3900	-38.59	20220914	2050	16.83	20220627	7.63	N	065440	500	136 억	607190	N	N	N	N
34	20230626	160531	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	-60	5	-2.46	1703811580	719289	140.48	2410	2425	2320	3170	1710	2440	2368.69	1.80	0	115689	2526	2482	2446	2402	2366	2465	2385	136	730	500	1510	5	1	27275020	649	37.78	1.46	12	2.64	63.00	1634.00	3900	20220914	-38.97	1960	20220623	21.43	3465	-31.31	20230206	2090	13.88	20230515	3900	-38.97	20220914	2050	16.10	20220627	7.53	N	065440	500	136 억	491502	N	N	N	N
35	20230626	150535	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2370	-70	5	-2.87	1598187165	674799	131.79	2410	2425	2320	3170	1710	2440	2368.39	1.80	0	109422	2526	2482	2446	2402	2366	2465	2385	136	730	500	1510	5	1	27275020	646	37.62	1.45	12	2.47	63.00	1634.00	3900	20220914	-39.23	1960	20220623	20.92	3465	-31.60	20230206	2090	13.40	20230515	3900	-39.23	20220914	2050	15.61	20220627	7.53	N	065440	500	136 억	491502	N	N	N	N
36	20230626	140535	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2360	-80	5	-3.28	1497936270	632415	123.51	2410	2425	2320	3170	1710	2440	2368.60	1.80	0	109212	2526	2482	2446	2402	2366	2465	2385	136	730	500	1510	5	1	27275020	644	37.46	1.44	12	2.32	63.00	1634.00	3900	20220914	-39.49	1960	20220623	20.41	3465	-31.89	20230206	2090	12.92	20230515	3900	-39.49	20220914	2050	15.12	20220627	7.53	N	065440	500	136 억	491502	N	N	N	N
37	20230626	130534	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2380	-60	5	-2.46	1350304430	569933	111.31	2410	2425	2320	3170	1710	2440	2369.23	1.80	0	96457	2526	2482	2446	2402	2366	2465	2385	136	730	500	1510	5	1	27275020	649	37.78	1.46	12	2.09	63.00	1634.00	3900	20220914	-38.97	1960	20220623	21.43	3465	-31.31	20230206	2090	13.88	20230515	3900	-38.97	20220914	2050	16.10	20220627	7.53	N	065440	500	136 억	491502	N	N	N	N
38	20230626	120532	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2370	-70	5	-2.87	1238362860	522778	102.10	2410	2425	2320	3170	1710	2440	2368.81	1.80	0	82570	2526	2482	2446	2402	2366	2465	2385	136	730	500	1510	5	1	27275020	646	37.62	1.45	12	1.92	63.00	1634.00	3900	20220914	-39.23	1960	20220623	20.92	3465	-31.60	20230206	2090	13.40	20230515	3900	-39.23	20220914	2050	15.61	20220627	7.53	N	065440	500	136 억	491502	N	N	N	N
39	20230626	110532	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2390	-50	5	-2.05	1088978250	459724	89.79	2410	2425	2320	3170	1710	2440	2368.77	1.80	0	67612	2526	2482	2446	2402	2366	2465	2385	136	730	500	1510	5	1	27275020	652	37.94	1.46	12	1.69	63.00	1634.00	3900	20220914	-38.72	1960	20220623	21.94	3465	-31.02	20230206	2090	14.35	20230515	3900	-38.72	20220914	2050	16.59	20220627	7.53	N	065440	500	136 억	491502	N	N	N	N
40	20230626	100532	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2385	-55	5	-2.25	882188870	372709	72.79	2410	2425	2320	3170	1710	2440	2366.96	1.80	0	19528	2526	2482	2446	2402	2366	2465	2385	136	730	500	1510	5	1	27275020	651	37.86	1.46	12	1.37	63.00	1634.00	3900	20220914	-38.85	1960	20220623	21.68	3465	-31.17	20230206	2090	14.11	20230515	3900	-38.85	20220914	2050	16.34	20220627	7.53	N	065440	500	136 억	491502	N	N	N	N
41	20230626	090533	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2375	-65	5	-2.66	206867605	86442	16.88	2410	2425	2375	3170	1710	2440	2393.14	1.80	0	-39844	2526	2482	2446	2402	2366	2465	2385	136	730	500	1510	5	1	27275020	648	37.70	1.45	12	0.32	63.00	1634.00	3900	20220914	-39.10	1960	20220623	21.17	3465	-31.46	20230206	2090	13.64	20230515	3900	-39.10	20220914	2050	15.85	20220627	7.53	N	065440	500	136 억	491502	N	N	N	N
42	20230623	165756	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	10	2	0.41	1218863690	499365	56.60	2450	2490	2410	3155	1705	2430	2440.90	1.55	0	62489	2540	2485	2455	2400	2370	2470	2385	136	725	500	1500	5	1	27275020	666	38.73	1.49	12	1.83	63.00	1634.00	3900	20220914	-37.44	1960	20220623	24.49	3465	-29.58	20230206	2090	16.75	20230515	3900	-37.44	20220914	1960	24.49	20220623	7.64	N	065440	500	136 억	424013	N	N	N	N
43	20230623	140437	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2415	-15	5	-0.62	948245155	388121	43.99	2450	2490	2410	3155	1705	2430	2443.17	1.55	0	56553	2540	2485	2455	2400	2370	2470	2385	136	725	500	1500	5	1	27275020	659	38.33	1.48	12	1.42	63.00	1634.00	3900	20220914	-38.08	1960	20220623	23.21	3465	-30.30	20230206	2090	15.55	20230515	3900	-38.08	20220914	1960	23.21	20220623	7.64	N	065440	500	136 억	424013	N	N	N	N
44	20230622	160901	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2430	-70	5	-2.80	2135407790	868840	98.39	2470	2510	2425	3250	1750	2500	2457.85	2.06	0	-135980	2636	2567	2531	2462	2426	2550	2445	136	750	500	1550	5	1	27275020	663	38.57	1.49	12	3.19	63.00	1634.00	3900	20220914	-37.69	1960	20220623	23.98	3465	-29.87	20230206	2090	16.27	20230515	3900	-37.69	20220914	1960	23.98	20220623	7.62	N	065440	500	136 억	561340	N	N	N	N
45	20230622	150933	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2430	-70	5	-2.80	1987667080	808024	91.50	2470	2510	2425	3250	1750	2500	2459.86	2.06	0	-129414	2636	2567	2531	2462	2426	2550	2445	136	750	500	1550	5	1	27275020	663	38.57	1.49	12	2.96	63.00	1634.00	3900	20220914	-37.69	1960	20220623	23.98	3465	-29.87	20230206	2090	16.27	20230515	3900	-37.69	20220914	1960	23.98	20220623	7.62	N	065440	500	136 억	561340	N	N	N	N
46	20230622	140233	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2440	-60	5	-2.40	1711741285	694732	78.67	2470	2510	2425	3250	1750	2500	2463.83	2.06	0	-101698	2636	2567	2531	2462	2426	2550	2445	136	750	500	1550	5	1	27275020	666	38.73	1.49	12	2.55	63.00	1634.00	3900	20220914	-37.44	1960	20220623	24.49	3465	-29.58	20230206	2090	16.75	20230515	3900	-37.44	20220914	1960	24.49	20220623	7.62	N	065440	500	136 억	561340	N	N	N	N
47	20230622	130123	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2455	-45	5	-1.80	1486449015	602430	68.22	2470	2510	2425	3250	1750	2500	2467.37	2.06	0	-89621	2636	2567	2531	2462	2426	2550	2445	136	750	500	1550	5	1	27275020	670	38.97	1.50	12	2.21	63.00	1634.00	3900	20220914	-37.05	1960	20220623	25.26	3465	-29.15	20230206	2090	17.46	20230515	3900	-37.05	20220914	1960	25.26	20220623	7.62	N	065440	500	136 억	561340	N	N	N	N
48	20230622	120748	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2450	-50	5	-2.00	1191456625	481775	54.56	2470	2510	2430	3250	1750	2500	2473.00	2.06	0	-65214	2636	2567	2531	2462	2426	2550	2445	136	750	500	1550	5	1	27275020	668	38.89	1.50	12	1.77	63.00	1634.00	3900	20220914	-37.18	1960	20220623	25.00	3465	-29.29	20230206	2090	17.22	20230515	3900	-37.18	20220914	1960	25.00	20220623	7.62	N	065440	500	136 억	561340	N	N	N	N
49	20230622	110249	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2480	-20	5	-0.80	619469300	248877	28.18	2470	2510	2460	3250	1750	2500	2489.01	2.06	0	-40538	2636	2567	2531	2462	2426	2550	2445	136	750	500	1550	5	1	27275020	676	39.37	1.52	12	0.91	63.00	1634.00	3900	20220914	-36.41	1960	20220623	26.53	3465	-28.43	20230206	2090	18.66	20230515	3900	-36.41	20220914	1960	26.53	20220623	7.62	N	065440	500	136 억	561340	N	N	N	N
50	20230622	100758	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2500	0	3	0.00	441512720	177522	20.10	2470	2510	2460	3250	1750	2500	2487.01	2.06	0	-36079	2636	2567	2531	2462	2426	2550	2445	136	750	500	1550	5	1	27275020	682	39.68	1.53	12	0.65	63.00	1634.00	3900	20220914	-35.90	1960	20220623	27.55	3465	-27.85	20230206	2090	19.62	20230515	3900	-35.90	20220914	1960	27.55	20220623	7.62	N	065440	500	136 억	561340	N	N	N	N
51	20230622	090728	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2490	-10	5	-0.40	161298500	65247	7.39	2470	2490	2460	3250	1750	2500	2471.69	2.06	0	-43	2636	2567	2531	2462	2426	2550	2445	136	750	500	1550	5	1	27275020	679	39.52	1.52	12	0.24	63.00	1634.00	3900	20220914	-36.15	1960	20220623	27.04	3465	-28.14	20230206	2090	19.14	20230515	3900	-36.15	20220914	1960	27.04	20220623	7.62	N	065440	500	136 억	561340	N	N	N	N
52	20230621	160438	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2500	-55	5	-2.15	2175677550	862749	57.68	2580	2600	2495	3320	1790	2555	2521.98	1.78	0	76259	2695	2625	2590	2520	2485	2607	2502	136	765	500	1580	5	1	27275020	682	39.68	1.53	12	3.16	63.00	1634.00	3900	20220914	-35.90	1960	20220623	27.55	3465	-27.85	20230206	2090	19.62	20230515	3900	-35.90	20220914	1960	27.55	20220623	8.07	N	065440	500	136 억	484436	N	N	N	N
53	20230621	150848	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2520	-35	5	-1.37	1820435160	721003	48.20	2580	2600	2495	3320	1790	2555	2524.86	1.78	0	60375	2695	2625	2590	2520	2485	2607	2502	136	765	500	1580	5	1	27275020	687	40.00	1.54	12	2.64	63.00	1634.00	3900	20220914	-35.38	1960	20220623	28.57	3465	-27.27	20230206	2090	20.57	20230515	3900	-35.38	20220914	1960	28.57	20220623	8.07	N	065440	500	136 억	484436	N	N	N	N
54	20230621	140509	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2505	-50	5	-1.96	1456441780	575769	38.49	2580	2600	2495	3320	1790	2555	2529.56	1.78	0	11007	2695	2625	2590	2520	2485	2607	2502	136	765	500	1580	5	1	27275020	683	39.76	1.53	12	2.11	63.00	1634.00	3900	20220914	-35.77	1960	20220623	27.81	3465	-27.71	20230206	2090	19.86	20230515	3900	-35.77	20220914	1960	27.81	20220623	8.07	N	065440	500	136 억	484436	N	N	N	N
55	20230621	130824	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2520	-35	5	-1.37	1289836620	509253	34.05	2580	2600	2500	3320	1790	2555	2532.80	1.78	0	12265	2695	2625	2590	2520	2485	2607	2502	136	765	500	1580	5	1	27275020	687	40.00	1.54	12	1.87	63.00	1634.00	3900	20220914	-35.38	1960	20220623	28.57	3465	-27.27	20230206	2090	20.57	20230515	3900	-35.38	20220914	1960	28.57	20220623	8.07	N	065440	500	136 억	484436	N	N	N	N
56	20230621	121013	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2520	-35	5	-1.37	1176906470	464425	31.05	2580	2600	2500	3320	1790	2555	2534.11	1.78	0	14554	2695	2625	2590	2520	2485	2607	2502	136	765	500	1580	5	1	27275020	687	40.00	1.54	12	1.70	63.00	1634.00	3900	20220914	-35.38	1960	20220623	28.57	3465	-27.27	20230206	2090	20.57	20230515	3900	-35.38	20220914	1960	28.57	20220623	8.07	N	065440	500	136 억	484436	N	N	N	N
57	20230621	110755	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2520	-35	5	-1.37	1017358770	400997	26.81	2580	2600	2500	3320	1790	2555	2537.07	1.78	0	21059	2695	2625	2590	2520	2485	2607	2502	136	765	500	1580	5	1	27275020	687	40.00	1.54	12	1.47	63.00	1634.00	3900	20220914	-35.38	1960	20220623	28.57	3465	-27.27	20230206	2090	20.57	20230515	3900	-35.38	20220914	1960	28.57	20220623	8.07	N	065440	500	136 억	484436	N	N	N	N
58	20230621	100141	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2530	-25	5	-0.98	741551580	291133	19.46	2580	2600	2510	3320	1790	2555	2547.12	1.78	0	21239	2695	2625	2590	2520	2485	2607	2502	136	765	500	1580	5	1	27275020	690	40.16	1.55	12	1.07	63.00	1634.00	3900	20220914	-35.13	1960	20220623	29.08	3465	-26.98	20230206	2090	21.05	20230515	3900	-35.13	20220914	1960	29.08	20220623	8.07	N	065440	500	136 억	484436	N	N	N	N
59	20230621	091000	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2575	20	2	0.78	176705420	68946	4.61	2580	2600	2540	3320	1790	2555	2562.96	1.78	0	6201	2695	2625	2590	2520	2485	2607	2502	136	765	500	1580	5	1	27275020	702	40.87	1.58	12	0.25	63.00	1634.00	3900	20220914	-33.97	1960	20220623	31.38	3465	-25.69	20230206	2090	23.21	20230515	3900	-33.97	20220914	1960	31.38	20220623	8.07	N	065440	500	136 억	484436	N	N	N	N
60	20230620	160736	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2555	-80	5	-3.04	3867796160	1482119	14.20	2625	2660	2555	3425	1845	2635	2609.73	1.92	0	-48924	3018	2826	2633	2441	2248	2922	2537	136	790	500	1630	5	1	27275020	697	40.56	1.56	12	5.43	63.00	1634.00	3900	20220914	-34.49	1960	20220623	30.36	3465	-26.26	20230206	2090	22.25	20230515	3900	-34.49	20220914	1960	30.36	20220623	8.12	N	065440	500	136 억	524315	N	N	N	N
61	20230620	150529	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2570	-65	5	-2.47	3618591845	1384746	13.27	2625	2660	2560	3425	1845	2635	2613.18	1.92	0	-50973	3018	2826	2633	2441	2248	2922	2537	136	790	500	1630	5	1	27275020	701	40.79	1.57	12	5.08	63.00	1634.00	3900	20220914	-34.10	1960	20220623	31.12	3465	-25.83	20230206	2090	22.97	20230515	3900	-34.10	20220914	1960	31.12	20220623	8.12	N	065440	500	136 억	524315	N	N	N	N
62	20230620	140903	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2570	-65	5	-2.47	3322293290	1269375	12.16	2625	2660	2560	3425	1845	2635	2617.27	1.92	0	-39758	3018	2826	2633	2441	2248	2922	2537	136	790	500	1630	5	1	27275020	701	40.79	1.57	12	4.65	63.00	1634.00	3900	20220914	-34.10	1960	20220623	31.12	3465	-25.83	20230206	2090	22.97	20230515	3900	-34.10	20220914	1960	31.12	20220623	8.12	N	065440	500	136 억	524315	N	N	N	N
63	20230620	130324	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2585	-50	5	-1.90	3021002010	1152433	11.04	2625	2660	2570	3425	1845	2635	2621.41	1.92	0	-26841	3018	2826	2633	2441	2248	2922	2537	136	790	500	1630	5	1	27275020	705	41.03	1.58	12	4.23	63.00	1634.00	3900	20220914	-33.72	1960	20220623	31.89	3465	-25.40	20230206	2090	23.68	20230515	3900	-33.72	20220914	1960	31.89	20220623	8.12	N	065440	500	136 억	524315	N	N	N	N
64	20230620	120615	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2575	-60	5	-2.28	2866082350	1092332	10.46	2625	2660	2570	3425	1845	2635	2623.82	1.92	0	-39711	3018	2826	2633	2441	2248	2922	2537	136	790	500	1630	5	1	27275020	702	40.87	1.58	12	4.00	63.00	1634.00	3900	20220914	-33.97	1960	20220623	31.38	3465	-25.69	20230206	2090	23.21	20230515	3900	-33.97	20220914	1960	31.38	20220623	8.12	N	065440	500	136 억	524315	N	N	N	N
65	20230620	110132	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2605	-30	5	-1.14	2485629700	945614	9.06	2625	2660	2590	3425	1845	2635	2628.59	1.92	0	-30500	3018	2826	2633	2441	2248	2922	2537	136	790	500	1630	5	1	27275020	711	41.35	1.59	12	3.47	63.00	1634.00	3900	20220914	-33.21	1960	20220623	32.91	3465	-24.82	20230206	2090	24.64	20230515	3900	-33.21	20220914	1960	32.91	20220623	8.12	N	065440	500	136 억	524315	N	N	N	N
66	20230620	100820	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2625	-10	5	-0.38	2226754340	846516	8.11	2625	2660	2590	3425	1845	2635	2630.49	1.92	0	-36915	3018	2826	2633	2441	2248	2922	2537	136	790	500	1630	5	1	27275020	716	41.67	1.61	12	3.10	63.00	1634.00	3900	20220914	-32.69	1960	20220623	33.93	3465	-24.24	20230206	2090	25.60	20230515	3900	-32.69	20220914	1960	33.93	20220623	8.12	N	065440	500	136 억	524315	N	N	N	N
67	20230620	090431	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2630	-5	5	-0.19	424070705	160800	1.54	2625	2660	2615	3425	1845	2635	2637.26	1.92	0	-19856	3018	2826	2633	2441	2248	2922	2537	136	790	500	1630	5	1	27275020	717	41.75	1.61	12	0.59	63.00	1634.00	3900	20220914	-32.56	1960	20220623	34.18	3465	-24.10	20230206	2090	25.84	20230515	3900	-32.56	20220914	1960	34.18	20220623	8.12	N	065440	500	136 억	524315	N	N	N	N
68	20230619	160926	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2635	170	2	6.90	27955213780	10401367	1027.19	2440	2825	2440	3200	1730	2465	2687.73	1.51	0	122379	2611	2537	2501	2427	2391	2520	2410	136	735	500	1520	5	1	27275020	719	41.83	1.61	12	38.14	63.00	1634.00	3900	20220914	-32.44	1960	20220623	34.44	3465	-23.95	20230206	2090	26.08	20230515	3900	-32.44	20220914	1960	34.44	20220623	8.19	N	065440	500	136 억	412678	N	N	N	N
69	20230619	150515	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2615	150	2	6.09	27423812225	10199335	1007.24	2440	2825	2440	3200	1730	2465	2688.78	1.51	0	110827	2611	2537	2501	2427	2391	2520	2410	136	735	500	1520	5	1	27275020	713	41.51	1.60	12	37.39	63.00	1634.00	3900	20220914	-32.95	1960	20220623	33.42	3465	-24.53	20230206	2090	25.12	20230515	3900	-32.95	20220914	1960	33.42	20220623	8.19	N	065440	500	136 억	412678	N	N	N	N
70	20230619	140509	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2615	150	2	6.09	26962966990	10022887	989.81	2440	2825	2440	3200	1730	2465	2690.14	1.51	0	65363	2611	2537	2501	2427	2391	2520	2410	136	735	500	1520	5	1	27275020	713	41.51	1.60	12	36.75	63.00	1634.00	3900	20220914	-32.95	1960	20220623	33.42	3465	-24.53	20230206	2090	25.12	20230515	3900	-32.95	20220914	1960	33.42	20220623	8.19	N	065440	500	136 억	412678	N	N	N	N
71	20230619	130422	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2630	165	2	6.69	25954751910	9636552	951.66	2440	2825	2440	3200	1730	2465	2693.37	1.51	0	-36165	2611	2537	2501	2427	2391	2520	2410	136	735	500	1520	5	1	27275020	717	41.75	1.61	12	35.33	63.00	1634.00	3900	20220914	-32.56	1960	20220623	34.18	3465	-24.10	20230206	2090	25.84	20230515	3900	-32.56	20220914	1960	34.18	20220623	8.19	N	065440	500	136 억	412678	N	N	N	N
72	20230619	120931	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2625	160	2	6.49	25447029135	9444296	932.67	2440	2825	2440	3200	1730	2465	2694.43	1.51	0	-35148	2611	2537	2501	2427	2391	2520	2410	136	735	500	1520	5	1	27275020	716	41.67	1.61	12	34.63	63.00	1634.00	3900	20220914	-32.69	1960	20220623	33.93	3465	-24.24	20230206	2090	25.60	20230515	3900	-32.69	20220914	1960	33.93	20220623	8.19	N	065440	500	136 억	412678	N	N	N	N
73	20230619	110729	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2625	160	2	6.49	24489857900	9081130	896.81	2440	2825	2440	3200	1730	2465	2696.79	1.51	0	10928	2611	2537	2501	2427	2391	2520	2410	136	735	500	1520	5	1	27275020	716	41.67	1.61	12	33.29	63.00	1634.00	3900	20220914	-32.69	1960	20220623	33.93	3465	-24.24	20230206	2090	25.60	20230515	3900	-32.69	20220914	1960	33.93	20220623	8.19	N	065440	500	136 억	412678	N	N	N	N
74	20230619	100701	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2685	220	2	8.92	21369459510	7901609	780.32	2440	2825	2440	3200	1730	2465	2704.44	1.51	0	321	2611	2537	2501	2427	2391	2520	2410	136	735	500	1520	5	1	27275020	732	42.62	1.64	12	28.97	63.00	1634.00	3900	20220914	-31.15	1960	20220623	36.99	3465	-22.51	20230206	2090	28.47	20230515	3900	-31.15	20220914	1960	36.99	20220623	8.19	N	065440	500	136 억	412678	N	N	N	N
75	20230619	090540	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2555	90	2	3.65	488052855	193952	19.15	2440	2560	2440	3200	1730	2465	2516.36	1.51	0	55899	2611	2537	2501	2427	2391	2520	2410	136	735	500	1520	5	1	27275020	697	40.56	1.56	12	0.71	63.00	1634.00	3900	20220914	-34.49	1960	20220623	30.36	3465	-26.26	20230206	2090	22.25	20230515	3900	-34.49	20220914	1960	30.36	20220623	8.19	N	065440	500	136 억	412678	N	N	N	N
76	20230616	160614	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2465	-105	5	-4.09	2495130695	993843	72.62	2540	2575	2465	3340	1800	2570	2510.80	1.90	0	-92666	2656	2612	2561	2517	2466	2635	2540	136	770	500	1590	5	1	27275020	672	39.13	1.51	12	3.64	63.00	1634.00	3900	20220914	-36.79	1960	20220623	25.77	3465	-28.86	20230206	2090	17.94	20230515	3900	-36.79	20220914	1960	25.77	20220623	7.85	N	065440	500	136 억	518961	N	N	N	N
77	20230616	150311	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2480	-90	5	-3.50	2268239835	901975	65.91	2540	2575	2465	3340	1800	2570	2514.74	1.90	0	-89666	2656	2612	2561	2517	2466	2635	2540	136	770	500	1590	5	1	27275020	676	39.37	1.52	12	3.31	63.00	1634.00	3900	20220914	-36.41	1960	20220623	26.53	3465	-28.43	20230206	2090	18.66	20230515	3900	-36.41	20220914	1960	26.53	20220623	7.85	N	065440	500	136 억	518961	N	N	N	N
78	20230616	140433	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2500	-70	5	-2.72	1779540070	705160	51.53	2540	2575	2495	3340	1800	2570	2523.59	1.90	0	-80445	2656	2612	2561	2517	2466	2635	2540	136	770	500	1590	5	1	27275020	682	39.68	1.53	12	2.59	63.00	1634.00	3900	20220914	-35.90	1960	20220623	27.55	3465	-27.85	20230206	2090	19.62	20230515	3900	-35.90	20220914	1960	27.55	20220623	7.85	N	065440	500	136 억	518961	N	N	N	N
79	20230616	130922	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2510	-60	5	-2.33	1560615565	617703	45.14	2540	2575	2500	3340	1800	2570	2526.47	1.90	0	-67136	2656	2612	2561	2517	2466	2635	2540	136	770	500	1590	5	1	27275020	685	39.84	1.54	12	2.26	63.00	1634.00	3900	20220914	-35.64	1960	20220623	28.06	3465	-27.56	20230206	2090	20.10	20230515	3900	-35.64	20220914	1960	28.06	20220623	7.85	N	065440	500	136 억	518961	N	N	N	N
80	20230616	120419	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2505	-65	5	-2.53	1402220405	554502	40.52	2540	2575	2505	3340	1800	2570	2528.78	1.90	0	-64262	2656	2612	2561	2517	2466	2635	2540	136	770	500	1590	5	1	27275020	683	39.76	1.53	12	2.03	63.00	1634.00	3900	20220914	-35.77	1960	20220623	27.81	3465	-27.71	20230206	2090	19.86	20230515	3900	-35.77	20220914	1960	27.81	20220623	7.85	N	065440	500	136 억	518961	N	N	N	N
81	20230616	110626	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2525	-45	5	-1.75	1158445290	457346	33.42	2540	2575	2510	3340	1800	2570	2532.96	1.90	0	-54909	2656	2612	2561	2517	2466	2635	2540	136	770	500	1590	5	1	27275020	689	40.08	1.55	12	1.68	63.00	1634.00	3900	20220914	-35.26	1960	20220623	28.83	3465	-27.13	20230206	2090	20.81	20230515	3900	-35.26	20220914	1960	28.83	20220623	7.85	N	065440	500	136 억	518961	N	N	N	N
82	20230616	100752	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2525	-45	5	-1.75	860691845	339369	24.80	2540	2575	2510	3340	1800	2570	2536.14	1.90	0	-39334	2656	2612	2561	2517	2466	2635	2540	136	770	500	1590	5	1	27275020	689	40.08	1.55	12	1.24	63.00	1634.00	3900	20220914	-35.26	1960	20220623	28.83	3465	-27.13	20230206	2090	20.81	20230515	3900	-35.26	20220914	1960	28.83	20220623	7.85	N	065440	500	136 억	518961	N	N	N	N
83	20230616	090148	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2575	5	2	0.19	116024040	45463	3.32	2540	2575	2540	3340	1800	2570	2551.99	1.90	0	7715	2656	2612	2561	2517	2466	2635	2540	136	770	500	1590	5	1	27275020	702	40.87	1.58	12	0.17	63.00	1634.00	3900	20220914	-33.97	1960	20220623	31.38	3465	-25.69	20230206	2090	23.21	20230515	3900	-33.97	20220914	1960	31.38	20220623	7.85	N	065440	500	136 억	518961	N	N	N	N
84	20230615	150449	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2540	30	2	1.20	3230484270	1262181	24.85	2565	2605	2510	3260	1760	2510	2559.47	1.67	0	73697	2903	2706	2598	2401	2293	2652	2347	136	750	500	1550	5	1	27275020	693	40.32	1.55	12	4.63	63.00	1634.00	3900	20220914	-34.87	1960	20220623	29.59	3465	-26.70	20230206	2090	21.53	20230515	3900	-34.87	20220914	1960	29.59	20220623	7.86	N	065440	500	136 억	456194	N	N	N	N
85	20230615	141053	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2540	30	2	1.20	2972267850	1160259	22.84	2565	2605	2510	3260	1760	2510	2561.76	1.67	0	89298	2903	2706	2598	2401	2293	2652	2347	136	750	500	1550	5	1	27275020	693	40.32	1.55	12	4.25	63.00	1634.00	3900	20220914	-34.87	1960	20220623	29.59	3465	-26.70	20230206	2090	21.53	20230515	3900	-34.87	20220914	1960	29.59	20220623	7.86	N	065440	500	136 억	456194	N	N	N	N
86	20230615	130759	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2535	25	2	1.00	2799307905	1092244	21.50	2565	2605	2510	3260	1760	2510	2562.93	1.67	0	101296	2903	2706	2598	2401	2293	2652	2347	136	750	500	1550	5	1	27275020	691	40.24	1.55	12	4.00	63.00	1634.00	3900	20220914	-35.00	1960	20220623	29.34	3465	-26.84	20230206	2090	21.29	20230515	3900	-35.00	20220914	1960	29.34	20220623	7.86	N	065440	500	136 억	456194	N	N	N	N
87	20230615	120456	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2565	55	2	2.19	2423166395	945065	18.61	2565	2605	2510	3260	1760	2510	2564.06	1.67	0	104951	2903	2706	2598	2401	2293	2652	2347	136	750	500	1550	5	1	27275020	700	40.71	1.57	12	3.46	63.00	1634.00	3900	20220914	-34.23	1960	20220623	30.87	3465	-25.97	20230206	2090	22.73	20230515	3900	-34.23	20220914	1960	30.87	20220623	7.86	N	065440	500	136 억	456194	N	N	N	N
88	20230615	110943	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2520	10	2	0.40	2186350285	851927	16.77	2565	2605	2510	3260	1760	2510	2566.40	1.67	0	132125	2903	2706	2598	2401	2293	2652	2347	136	750	500	1550	5	1	27275020	687	40.00	1.54	12	3.12	63.00	1634.00	3900	20220914	-35.38	1960	20220623	28.57	3465	-27.27	20230206	2090	20.57	20230515	3900	-35.38	20220914	1960	28.57	20220623	7.86	N	065440	500	136 억	456194	N	N	N	N
89	20230611	184615	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	2530	275	2	12.20	57525588115	22260294	4965.37	2410	2710	2355	2930	1580	2255	2584.44	1.85	-497336	-480495	2358	2306	2278	2226	2198	2292	2212	136	675	500	1390	5	1	27275020	690	40.16	1.55	12	81.61	63.00	1634.00	3900	20220914	-35.13	1960	20220623	29.08	3465	-26.98	20230206	2090	21.05	20230515	3900	-35.13	20220914	1960	29.08	20220623	6.62	N	065440	500	136 억	505353	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History