KissMeData/290090/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

39 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	161007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	14620	590	2	4.21	1580707380	108081	917.57	14150	14920	14150	18230	9830	14030	14625.21	0.20	0	8850	14423	14226	14063	13866	13703	14145	13785	37	4200	500	9820	10	1	7361590	1076	-20.14	1.53	12	1.47	-726.00	9528.00	20200	20220805	-27.62	12900	20221025	13.33	20150	-27.44	20230209	13440	8.78	20230517	20200	-27.62	20220805	12900	13.33	20221025	1.70	N	290090	500	36 억	14973	N	N	N	N
3	20230630	151008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	14620	590	2	4.21	1544295730	105585	896.38	14150	14920	14150	18230	9830	14030	14626.09	0.20	0	8685	14423	14226	14063	13866	13703	14145	13785	37	4200	500	9820	10	1	7361590	1076	-20.14	1.53	12	1.43	-726.00	9528.00	20200	20220805	-27.62	12900	20221025	13.33	20150	-27.44	20230209	13440	8.78	20230517	20200	-27.62	20220805	12900	13.33	20221025	1.70	N	290090	500	36 억	14973	N	N	N	N
4	20230630	141007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	14690	660	2	4.70	1237580480	84588	718.13	14150	14920	14150	18230	9830	14030	14630.69	0.20	0	10952	14423	14226	14063	13866	13703	14145	13785	37	4200	500	9820	10	1	7361590	1081	-20.23	1.54	12	1.15	-726.00	9528.00	20200	20220805	-27.28	12900	20221025	13.88	20150	-27.10	20230209	13440	9.30	20230517	20200	-27.28	20220805	12900	13.88	20221025	1.70	N	290090	500	36 억	14973	N	N	N	N
5	20230630	131007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	14750	720	2	5.13	1093636170	74811	635.12	14150	14920	14150	18230	9830	14030	14618.65	0.20	0	10098	14423	14226	14063	13866	13703	14145	13785	37	4200	500	9820	10	1	7361590	1086	-20.32	1.55	12	1.02	-726.00	9528.00	20200	20220805	-26.98	12900	20221025	14.34	20150	-26.80	20230209	13440	9.75	20230517	20200	-26.98	20220805	12900	14.34	20221025	1.70	N	290090	500	36 억	14973	N	N	N	N
6	20230630	121004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	14870	840	2	5.99	929841930	63773	541.41	14150	14880	14150	18230	9830	14030	14580.50	0.20	0	8063	14423	14226	14063	13866	13703	14145	13785	37	4200	500	9820	10	1	7361590	1095	-20.48	1.56	12	0.87	-726.00	9528.00	20200	20220805	-26.39	12900	20221025	15.27	20150	-26.20	20230209	13440	10.64	20230517	20200	-26.39	20220805	12900	15.27	20221025	1.70	N	290090	500	36 억	14973	N	N	N	N
7	20230630	111002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	14700	670	2	4.78	803314100	55212	468.73	14150	14880	14150	18230	9830	14030	14549.63	0.20	0	6708	14423	14226	14063	13866	13703	14145	13785	37	4200	500	9820	10	1	7361590	1082	-20.25	1.54	12	0.75	-726.00	9528.00	20200	20220805	-27.23	12900	20221025	13.95	20150	-27.05	20230209	13440	9.38	20230517	20200	-27.23	20220805	12900	13.95	20221025	1.70	N	290090	500	36 억	14973	N	N	N	N
8	20230630	101007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	14760	730	2	5.20	604583270	41736	354.33	14150	14760	14150	18230	9830	14030	14485.89	0.20	0	5220	14423	14226	14063	13866	13703	14145	13785	37	4200	500	9820	10	1	7361590	1087	-20.33	1.55	12	0.57	-726.00	9528.00	20200	20220805	-26.93	12900	20221025	14.42	20150	-26.75	20230209	13440	9.82	20230517	20200	-26.93	20220805	12900	14.42	20221025	1.70	N	290090	500	36 억	14973	N	N	N	N
9	20230630	091007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	14500	470	2	3.35	185174390	12837	108.98	14150	14700	14150	18230	9830	14030	14425.05	0.20	0	110	14423	14226	14063	13866	13703	14145	13785	37	4200	500	9820	10	1	7361590	1067	-19.97	1.52	12	0.17	-726.00	9528.00	20200	20220805	-28.22	12900	20221025	12.40	20150	-28.04	20230209	13440	7.89	20230517	20200	-28.22	20220805	12900	12.40	20221025	1.70	N	290090	500	36 억	14973	N	N	N	N
10	20230629	161000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	14030	-180	5	-1.27	165574020	11779	33.97	14220	14260	13900	18470	9950	14210	14057.32	0.23	0	-2222	14903	14556	14063	13716	13223	14730	13890	37	4260	500	9940	10	1	7361590	1033	-19.33	1.47	12	0.16	-726.00	9528.00	20200	20220805	-30.54	12900	20221025	8.76	20150	-30.37	20230209	13440	4.39	20230517	20200	-30.54	20220805	12900	8.76	20221025	1.71	N	290090	500	36 억	17168	N	N	N	N
11	20230629	151002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	14050	-160	5	-1.13	142213790	10114	29.17	14220	14260	13900	18470	9950	14210	14060.04	0.23	0	-1962	14903	14556	14063	13716	13223	14730	13890	37	4260	500	9940	10	1	7361590	1034	-19.35	1.47	12	0.14	-726.00	9528.00	20200	20220805	-30.45	12900	20221025	8.91	20150	-30.27	20230209	13440	4.54	20230517	20200	-30.45	20220805	12900	8.91	20221025	1.71	N	290090	500	36 억	17168	N	N	N	N
12	20230629	140959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	14060	-150	5	-1.06	124157970	8829	25.46	14220	14260	13900	18470	9950	14210	14061.34	0.23	0	-1504	14903	14556	14063	13716	13223	14730	13890	37	4260	500	9940	10	1	7361590	1035	-19.37	1.48	12	0.12	-726.00	9528.00	20200	20220805	-30.40	12900	20221025	8.99	20150	-30.22	20230209	13440	4.61	20230517	20200	-30.40	20220805	12900	8.99	20221025	1.71	N	290090	500	36 억	17168	N	N	N	N
13	20230629	130957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	14110	-100	5	-0.70	97644460	6938	20.01	14220	14260	13900	18470	9950	14210	14072.48	0.23	0	-1466	14903	14556	14063	13716	13223	14730	13890	37	4260	500	9940	10	1	7361590	1039	-19.44	1.48	12	0.09	-726.00	9528.00	20200	20220805	-30.15	12900	20221025	9.38	20150	-29.98	20230209	13440	4.99	20230517	20200	-30.15	20220805	12900	9.38	20221025	1.71	N	290090	500	36 억	17168	N	N	N	N
14	20230629	121001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	14080	-130	5	-0.91	84443090	6000	17.30	14220	14260	13900	18470	9950	14210	14072.24	0.23	0	-1244	14903	14556	14063	13716	13223	14730	13890	37	4260	500	9940	10	1	7361590	1037	-19.39	1.48	12	0.08	-726.00	9528.00	20200	20220805	-30.30	12900	20221025	9.15	20150	-30.12	20230209	13440	4.76	20230517	20200	-30.30	20220805	12900	9.15	20221025	1.71	N	290090	500	36 억	17168	N	N	N	N
15	20230629	111003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13950	-260	5	-1.83	75395590	5355	15.44	14220	14260	13900	18470	9950	14210	14077.75	0.23	0	-1158	14903	14556	14063	13716	13223	14730	13890	37	4260	500	9940	10	1	7361590	1027	-19.21	1.46	12	0.07	-726.00	9528.00	20200	20220805	-30.94	12900	20221025	8.14	20150	-30.77	20230209	13440	3.79	20230517	20200	-30.94	20220805	12900	8.14	20221025	1.71	N	290090	500	36 억	17168	N	N	N	N
16	20230629	101005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13990	-220	5	-1.55	62570760	4435	12.79	14220	14260	13900	18470	9950	14210	14106.77	0.23	0	-1042	14903	14556	14063	13716	13223	14730	13890	37	4260	500	9940	10	1	7361590	1030	-19.27	1.47	12	0.06	-726.00	9528.00	20200	20220805	-30.74	12900	20221025	8.45	20150	-30.57	20230209	13440	4.09	20230517	20200	-30.74	20220805	12900	8.45	20221025	1.71	N	290090	500	36 억	17168	N	N	N	N
17	20230629	090907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	14180	-30	5	-0.21	28847100	2032	5.86	14220	14260	14150	18470	9950	14210	14195.92	0.23	0	-1018	14903	14556	14063	13716	13223	14730	13890	37	4260	500	9940	10	1	7361590	1044	-19.53	1.49	12	0.03	-726.00	9528.00	20200	20220805	-29.80	12900	20221025	9.92	20150	-29.63	20230209	13440	5.51	20230517	20200	-29.80	20220805	12900	9.92	20221025	1.71	N	290090	500	36 억	17168	N	N	N	N
18	20230628	160949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	14210	600	2	4.41	484478910	34484	642.64	13570	14410	13570	17690	9530	13610	14048.37	0.23	0	635	13823	13716	13613	13506	13403	13665	13455	37	4080	500	9520	10	1	7361590	1046	-19.57	1.49	12	0.47	-726.00	9528.00	20200	20220805	-29.65	12900	20221025	10.16	20150	-29.48	20230209	13440	5.73	20230517	20200	-29.65	20220805	12900	10.16	20221025	1.77	N	290090	500	36 억	16736	N	N	N	N
19	20230628	150956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	14130	520	2	3.82	419280470	29891	557.04	13570	14410	13570	17690	9530	13610	14026.98	0.23	0	455	13823	13716	13613	13506	13403	13665	13455	37	4080	500	9520	10	1	7361590	1040	-19.46	1.48	12	0.41	-726.00	9528.00	20200	20220805	-30.05	12900	20221025	9.53	20150	-29.88	20230209	13440	5.13	20230517	20200	-30.05	20220805	12900	9.53	20221025	1.77	N	290090	500	36 억	16736	N	N	N	N
20	20230628	140954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13960	350	2	2.57	124411770	8996	167.65	13570	14040	13570	17690	9530	13610	13829.68	0.23	0	-273	13823	13716	13613	13506	13403	13665	13455	37	4080	500	9520	10	1	7361590	1028	-19.23	1.47	12	0.12	-726.00	9528.00	20200	20220805	-30.89	12900	20221025	8.22	20150	-30.72	20230209	13440	3.87	20230517	20200	-30.89	20220805	12900	8.22	20221025	1.77	N	290090	500	36 억	16736	N	N	N	N
21	20230628	130955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13800	190	2	1.40	86767380	6304	117.48	13570	13980	13570	17690	9530	13610	13763.86	0.23	0	-204	13823	13716	13613	13506	13403	13665	13455	37	4080	500	9520	10	1	7361590	1016	-19.01	1.45	12	0.09	-726.00	9528.00	20200	20220805	-31.68	12900	20221025	6.98	20150	-31.51	20230209	13440	2.68	20230517	20200	-31.68	20220805	12900	6.98	20221025	1.77	N	290090	500	36 억	16736	N	N	N	N
22	20230628	121007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13800	190	2	1.40	74057260	5388	100.41	13570	13940	13570	17690	9530	13610	13744.85	0.23	0	-18	13823	13716	13613	13506	13403	13665	13455	37	4080	500	9520	10	1	7361590	1016	-19.01	1.45	12	0.07	-726.00	9528.00	20200	20220805	-31.68	12900	20221025	6.98	20150	-31.51	20230209	13440	2.68	20230517	20200	-31.68	20220805	12900	6.98	20221025	1.77	N	290090	500	36 억	16736	N	N	N	N
23	20230628	111002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13800	190	2	1.40	50587440	3676	68.51	13570	13940	13570	17690	9530	13610	13761.55	0.23	0	-102	13823	13716	13613	13506	13403	13665	13455	37	4080	500	9520	10	1	7361590	1016	-19.01	1.45	12	0.05	-726.00	9528.00	20200	20220805	-31.68	12900	20221025	6.98	20150	-31.51	20230209	13440	2.68	20230517	20200	-31.68	20220805	12900	6.98	20221025	1.77	N	290090	500	36 억	16736	N	N	N	N
24	20230628	101002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13940	330	2	2.42	34136390	2485	46.31	13570	13940	13570	17690	9530	13610	13736.98	0.23	0	-131	13823	13716	13613	13506	13403	13665	13455	37	4080	500	9520	10	1	7361590	1026	-19.20	1.46	12	0.03	-726.00	9528.00	20200	20220805	-30.99	12900	20221025	8.06	20150	-30.82	20230209	13440	3.72	20230517	20200	-30.99	20220805	12900	8.06	20221025	1.77	N	290090	500	36 억	16736	N	N	N	N
25	20230628	090957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13570	-40	5	-0.29	6938150	511	9.52	13570	13590	13570	17690	9530	13610	13577.59	0.23	0	0	13823	13716	13613	13506	13403	13665	13455	37	4080	500	9520	10	1	7361590	999	-18.69	1.42	12	0.01	-726.00	9528.00	20200	20220805	-32.82	12900	20221025	5.19	20150	-32.66	20230209	13440	0.97	20230517	20200	-32.82	20220805	12900	5.19	20221025	1.77	N	290090	500	36 억	16736	N	N	N	N
26	20230627	160957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13610	-120	5	-0.87	72836780	5365	40.00	13720	13720	13510	17840	9620	13730	13575.65	0.22	0	304	13930	13830	13660	13560	13390	13745	13475	37	4110	500	9610	10	1	7361590	1002	-18.75	1.43	12	0.07	-726.00	9528.00	20200	20220805	-32.62	12900	20221025	5.50	20150	-32.46	20230209	13440	1.26	20230517	20200	-32.62	20220805	12900	5.50	20221025	1.77	N	290090	500	36 억	16432	N	N	N	N
27	20230627	151005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13620	-110	5	-0.80	67828470	4997	37.25	13720	13720	13510	17840	9620	13730	13573.84	0.22	0	304	13930	13830	13660	13560	13390	13745	13475	37	4110	500	9610	10	1	7361590	1003	-18.76	1.43	12	0.07	-726.00	9528.00	20200	20220805	-32.57	12900	20221025	5.58	20150	-32.41	20230209	13440	1.34	20230517	20200	-32.57	20220805	12900	5.58	20221025	1.77	N	290090	500	36 억	16432	N	N	N	N
28	20230627	141015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13690	-40	5	-0.29	65835460	4851	36.16	13720	13720	13510	17840	9620	13730	13571.52	0.22	0	305	13930	13830	13660	13560	13390	13745	13475	37	4110	500	9610	10	1	7361590	1008	-18.86	1.44	12	0.07	-726.00	9528.00	20200	20220805	-32.23	12900	20221025	6.12	20150	-32.06	20230209	13440	1.86	20230517	20200	-32.23	20220805	12900	6.12	20221025	1.77	N	290090	500	36 억	16432	N	N	N	N
29	20230627	131011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13580	-150	5	-1.09	55626790	4102	30.58	13720	13720	13510	17840	9620	13730	13560.89	0.22	0	374	13930	13830	13660	13560	13390	13745	13475	37	4110	500	9610	10	1	7361590	1000	-18.71	1.43	12	0.06	-726.00	9528.00	20200	20220805	-32.77	12900	20221025	5.27	20150	-32.61	20230209	13440	1.04	20230517	20200	-32.77	20220805	12900	5.27	20221025	1.77	N	290090	500	36 억	16432	N	N	N	N
30	20230627	121012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13600	-130	5	-0.95	46291950	3414	25.45	13720	13720	13510	17840	9620	13730	13559.45	0.22	0	394	13930	13830	13660	13560	13390	13745	13475	37	4110	500	9610	10	1	7361590	1001	-18.73	1.43	12	0.05	-726.00	9528.00	20200	20220805	-32.67	12900	20221025	5.43	20150	-32.51	20230209	13440	1.19	20230517	20200	-32.67	20220805	12900	5.43	20221025	1.77	N	290090	500	36 억	16432	N	N	N	N
31	20230627	111022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13560	-170	5	-1.24	36268160	2674	19.93	13720	13720	13510	17840	9620	13730	13563.26	0.22	0	394	13930	13830	13660	13560	13390	13745	13475	37	4110	500	9610	10	1	7361590	998	-18.68	1.42	12	0.04	-726.00	9528.00	20200	20220805	-32.87	12900	20221025	5.12	20150	-32.70	20230209	13440	0.89	20230517	20200	-32.87	20220805	12900	5.12	20221025	1.77	N	290090	500	36 억	16432	N	N	N	N
32	20230627	100951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13610	-120	5	-0.87	24135780	1779	13.26	13720	13720	13510	17840	9620	13730	13567.05	0.22	0	264	13930	13830	13660	13560	13390	13745	13475	37	4110	500	9610	10	1	7361590	1002	-18.75	1.43	12	0.02	-726.00	9528.00	20200	20220805	-32.62	12900	20221025	5.50	20150	-32.46	20230209	13440	1.26	20230517	20200	-32.62	20220805	12900	5.50	20221025	1.77	N	290090	500	36 억	16432	N	N	N	N
33	20230627	090956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13680	-50	5	-0.36	12053440	888	6.62	13720	13720	13550	17840	9620	13730	13573.69	0.22	0	304	13930	13830	13660	13560	13390	13745	13475	37	4110	500	9610	10	1	7361590	1007	-18.84	1.44	12	0.01	-726.00	9528.00	20200	20220805	-32.28	12900	20221025	6.05	20150	-32.11	20230209	13440	1.79	20230517	20200	-32.28	20220805	12900	6.05	20221025	1.77	N	290090	500	36 억	16432	N	N	N	N
34	20230626	160956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13730	-30	5	-0.22	181812790	13414	196.83	13760	13760	13490	17880	9640	13760	13553.96	0.20	0	1308	14033	13896	13773	13636	13513	13835	13575	37	4120	500	9630	10	1	7361590	1011	-18.91	1.44	12	0.18	-726.00	9528.00	20200	20220805	-32.03	12900	20221025	6.43	20150	-31.86	20230209	13440	2.16	20230517	20200	-32.03	20220805	12900	6.43	20221025	1.79	N	290090	500	36 억	14849	N	N	N	N
35	20230626	151002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13680	-80	5	-0.58	162782850	12021	176.39	13760	13760	13490	17880	9640	13760	13541.54	0.20	0	1426	14033	13896	13773	13636	13513	13835	13575	37	4120	500	9630	10	1	7361590	1007	-18.84	1.44	12	0.16	-726.00	9528.00	20200	20220805	-32.28	12900	20221025	6.05	20150	-32.11	20230209	13440	1.79	20230517	20200	-32.28	20220805	12900	6.05	20221025	1.79	N	290090	500	36 억	14849	N	N	N	N
36	20230626	141000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13640	-120	5	-0.87	107659590	7941	116.52	13760	13760	13500	17880	9640	13760	13557.43	0.20	0	897	14033	13896	13773	13636	13513	13835	13575	37	4120	500	9630	10	1	7361590	1004	-18.79	1.43	12	0.11	-726.00	9528.00	20200	20220805	-32.48	12900	20221025	5.74	20150	-32.31	20230209	13440	1.49	20230517	20200	-32.48	20220805	12900	5.74	20221025	1.79	N	290090	500	36 억	14849	N	N	N	N
37	20230626	130954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13690	-70	5	-0.51	94663780	6983	102.47	13760	13760	13500	17880	9640	13760	13556.32	0.20	0	844	14033	13896	13773	13636	13513	13835	13575	37	4120	500	9630	10	1	7361590	1008	-18.86	1.44	12	0.09	-726.00	9528.00	20200	20220805	-32.23	12900	20221025	6.12	20150	-32.06	20230209	13440	1.86	20230517	20200	-32.23	20220805	12900	6.12	20221025	1.79	N	290090	500	36 억	14849	N	N	N	N
38	20230626	120956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13680	-80	5	-0.58	92078620	6794	99.69	13760	13760	13500	17880	9640	13760	13552.93	0.20	0	834	14033	13896	13773	13636	13513	13835	13575	37	4120	500	9630	10	1	7361590	1007	-18.84	1.44	12	0.09	-726.00	9528.00	20200	20220805	-32.28	12900	20221025	6.05	20150	-32.11	20230209	13440	1.79	20230517	20200	-32.28	20220805	12900	6.05	20221025	1.79	N	290090	500	36 억	14849	N	N	N	N
39	20230626	110955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13570	-190	5	-1.38	63465080	4687	68.77	13760	13760	13500	17880	9640	13760	13540.66	0.20	0	629	14033	13896	13773	13636	13513	13835	13575	37	4120	500	9630	10	1	7361590	999	-18.69	1.42	12	0.06	-726.00	9528.00	20200	20220805	-32.82	12900	20221025	5.19	20150	-32.66	20230209	13440	0.97	20230517	20200	-32.82	20220805	12900	5.19	20221025	1.79	N	290090	500	36 억	14849	N	N	N	N
40	20230626	100954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13550	-210	5	-1.53	45769860	3385	49.67	13760	13760	13500	17880	9640	13760	13521.38	0.20	0	493	14033	13896	13773	13636	13513	13835	13575	37	4120	500	9630	10	1	7361590	997	-18.66	1.42	12	0.05	-726.00	9528.00	20200	20220805	-32.92	12900	20221025	5.04	20150	-32.75	20230209	13440	0.82	20230517	20200	-32.92	20220805	12900	5.04	20221025	1.79	N	290090	500	36 억	14849	N	N	N	N
41	20230626	090959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13690	-70	5	-0.51	342760	25	0.37	13760	13760	13690	17880	9640	13760	13710.40	0.20	0	-2	14033	13896	13773	13636	13513	13835	13575	37	4120	500	9630	10	1	7361590	1008	-18.86	1.44	12	0.00	-726.00	9528.00	20200	20220805	-32.23	12900	20221025	6.12	20150	-32.06	20230209	13440	1.86	20230517	20200	-32.23	20220805	12900	6.12	20221025	1.79	N	290090	500	36 억	14849	N	N	N	N
42	20230623	183613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13760	-150	5	-1.08	93845340	6815	48.51	13900	13910	13650	18080	9740	13910	13770.52	0.20	210	183	14410	14160	13870	13620	13330	14285	13745	37	4170	500	9730	10	1	7361590	1013	-18.95	1.44	12	0.09	-726.00	9528.00	20200	20220805	-31.88	12900	20221025	6.67	20150	-31.71	20230209	13440	2.38	20230517	20200	-31.88	20220805	12900	6.67	20221025	1.78	N	290090	500	36 억	14849	N	N	N	N
43	20230623	140805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	13740	-170	5	-1.22	80595080	5849	41.63	13900	13910	13650	18080	9740	13910	13779.29	0.20	0	484	14410	14160	13870	13620	13330	14285	13745	37	4170	500	9730	10	1	7361590	1011	-18.93	1.44	12	0.08	-726.00	9528.00	20200	20220805	-31.98	12900	20221025	6.51	20150	-31.81	20230209	13440	2.23	20230517	20200	-31.98	20220805	12900	6.51	20221025	1.78	N	290090	500	36 억	14639	N	N	N	N
44	20230622	160648	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13910	180	2	1.31	193888150	13895	262.76	13580	14120	13580	17840	9620	13730	13953.81	0.18	0	1224	13810	13770	13700	13660	13590	13735	13625	37	4110	500	9610	10	1	7361590	1024	-19.16	1.46	12	0.19	-726.00	9528.00	20200	20220805	-31.14	12900	20221025	7.83	20150	-30.97	20230209	13440	3.50	20230517	20200	-31.14	20220805	12900	7.83	20221025	1.77	N	290090	500	36 억	13442	N	N	N	N
45	20230622	150131	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13850	120	2	0.87	189754070	13597	257.13	13580	14120	13580	17840	9620	13730	13955.58	0.18	0	1257	13810	13770	13700	13660	13590	13735	13625	37	4110	500	9610	10	1	7361590	1020	-19.08	1.45	12	0.18	-726.00	9528.00	20200	20220805	-31.44	12900	20221025	7.36	20150	-31.27	20230209	13440	3.05	20230517	20200	-31.44	20220805	12900	7.36	20221025	1.77	N	290090	500	36 억	13442	N	N	N	N
46	20230622	140200	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13870	140	2	1.02	184864190	13245	250.47	13580	14120	13580	17840	9620	13730	13957.28	0.18	0	1133	13810	13770	13700	13660	13590	13735	13625	37	4110	500	9610	10	1	7361590	1021	-19.10	1.46	12	0.18	-726.00	9528.00	20200	20220805	-31.34	12900	20221025	7.52	20150	-31.17	20230209	13440	3.20	20230517	20200	-31.34	20220805	12900	7.52	20221025	1.77	N	290090	500	36 억	13442	N	N	N	N
47	20230622	130813	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14000	270	2	1.97	179116940	12832	242.66	13580	14120	13580	17840	9620	13730	13958.61	0.18	0	1057	13810	13770	13700	13660	13590	13735	13625	37	4110	500	9610	10	1	7361590	1031	-19.28	1.47	12	0.17	-726.00	9528.00	20200	20220805	-30.69	12900	20221025	8.53	20150	-30.52	20230209	13440	4.17	20230517	20200	-30.69	20220805	12900	8.53	20221025	1.77	N	290090	500	36 억	13442	N	N	N	N
48	20230622	120418	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14110	380	2	2.77	154900920	11108	210.06	13580	14120	13580	17840	9620	13730	13944.99	0.18	0	1131	13810	13770	13700	13660	13590	13735	13625	37	4110	500	9610	10	1	7361590	1039	-19.44	1.48	12	0.15	-726.00	9528.00	20200	20220805	-30.15	12900	20221025	9.38	20150	-29.98	20230209	13440	4.99	20230517	20200	-30.15	20220805	12900	9.38	20221025	1.77	N	290090	500	36 억	13442	N	N	N	N
49	20230622	110444	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14060	330	2	2.40	112542900	8099	153.16	13580	14120	13580	17840	9620	13730	13895.90	0.18	0	763	13810	13770	13700	13660	13590	13735	13625	37	4110	500	9610	10	1	7361590	1035	-19.37	1.48	12	0.11	-726.00	9528.00	20200	20220805	-30.40	12900	20221025	8.99	20150	-30.22	20230209	13440	4.61	20230517	20200	-30.40	20220805	12900	8.99	20221025	1.77	N	290090	500	36 억	13442	N	N	N	N
50	20230622	100600	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13750	20	2	0.15	21422470	1560	29.50	13580	13790	13580	17840	9620	13730	13732.35	0.18	0	427	13810	13770	13700	13660	13590	13735	13625	37	4110	500	9610	10	1	7361590	1012	-18.94	1.44	12	0.02	-726.00	9528.00	20200	20220805	-31.93	12900	20221025	6.59	20150	-31.76	20230209	13440	2.31	20230517	20200	-31.93	20220805	12900	6.59	20221025	1.77	N	290090	500	36 억	13442	N	N	N	N
51	20230622	090312	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13700	-30	5	-0.22	2150180	157	2.97	13580	13700	13580	17840	9620	13730	13695.41	0.18	0	-151	13810	13770	13700	13660	13590	13735	13625	37	4110	500	9610	10	1	7361590	1009	-18.87	1.44	12	0.00	-726.00	9528.00	20200	20220805	-32.18	12900	20221025	6.20	20150	-32.01	20230209	13440	1.93	20230517	20200	-32.18	20220805	12900	6.20	20221025	1.77	N	290090	500	36 억	13442	N	N	N	N
52	20230621	160715	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13730	-10	5	-0.07	72323500	5288	48.91	13740	13740	13630	17860	9620	13740	13676.88	0.19	0	-659	14006	13872	13746	13612	13486	13810	13550	37	4120	500	9610	10	1	7361590	1011	-18.91	1.44	12	0.07	-726.00	9528.00	20200	20220805	-32.03	12900	20221025	6.43	20150	-31.86	20230209	13440	2.16	20230517	20200	-32.03	20220805	12900	6.43	20221025	1.76	N	290090	500	36 억	14067	N	N	N	N
53	20230621	151029	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13700	-40	5	-0.29	66852150	4888	45.21	13740	13740	13630	17860	9620	13740	13676.79	0.19	0	-659	14006	13872	13746	13612	13486	13810	13550	37	4120	500	9610	10	1	7361590	1009	-18.87	1.44	12	0.07	-726.00	9528.00	20200	20220805	-32.18	12900	20221025	6.20	20150	-32.01	20230209	13440	1.93	20230517	20200	-32.18	20220805	12900	6.20	20221025	1.76	N	290090	500	36 억	14067	N	N	N	N
54	20230621	140809	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13670	-70	5	-0.51	52142920	3814	35.28	13740	13740	13630	17860	9620	13740	13671.45	0.19	0	-621	14006	13872	13746	13612	13486	13810	13550	37	4120	500	9610	10	1	7361590	1006	-18.83	1.43	12	0.05	-726.00	9528.00	20200	20220805	-32.33	12900	20221025	5.97	20150	-32.16	20230209	13440	1.71	20230517	20200	-32.33	20220805	12900	5.97	20221025	1.76	N	290090	500	36 억	14067	N	N	N	N
55	20230621	130653	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13630	-110	5	-0.80	49557960	3625	33.53	13740	13740	13630	17860	9620	13740	13671.16	0.19	0	-617	14006	13872	13746	13612	13486	13810	13550	37	4120	500	9610	10	1	7361590	1003	-18.77	1.43	12	0.05	-726.00	9528.00	20200	20220805	-32.52	12900	20221025	5.66	20150	-32.36	20230209	13440	1.41	20230517	20200	-32.52	20220805	12900	5.66	20221025	1.76	N	290090	500	36 억	14067	N	N	N	N
56	20230621	120500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13640	-100	5	-0.73	40356750	2950	27.28	13740	13740	13640	17860	9620	13740	13680.25	0.19	0	-617	14006	13872	13746	13612	13486	13810	13550	37	4120	500	9610	10	1	7361590	1004	-18.79	1.43	12	0.04	-726.00	9528.00	20200	20220805	-32.48	12900	20221025	5.74	20150	-32.31	20230209	13440	1.49	20230517	20200	-32.48	20220805	12900	5.74	20221025	1.76	N	290090	500	36 억	14067	N	N	N	N
57	20230621	110630	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13680	-60	5	-0.44	22916020	1673	15.47	13740	13740	13670	17860	9620	13740	13697.56	0.19	0	-619	14006	13872	13746	13612	13486	13810	13550	37	4120	500	9610	10	1	7361590	1007	-18.84	1.44	12	0.02	-726.00	9528.00	20200	20220805	-32.28	12900	20221025	6.05	20150	-32.11	20230209	13440	1.79	20230517	20200	-32.28	20220805	12900	6.05	20221025	1.76	N	290090	500	36 억	14067	N	N	N	N
58	20230621	100727	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13670	-70	5	-0.51	20139400	1470	13.60	13740	13740	13670	17860	9620	13740	13700.27	0.19	0	-593	14006	13872	13746	13612	13486	13810	13550	37	4120	500	9610	10	1	7361590	1006	-18.83	1.43	12	0.02	-726.00	9528.00	20200	20220805	-32.33	12900	20221025	5.97	20150	-32.16	20230209	13440	1.71	20230517	20200	-32.33	20220805	12900	5.97	20221025	1.76	N	290090	500	36 억	14067	N	N	N	N
59	20230621	090425	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13740	0	3	0.00	6828000	497	4.60	13740	13740	13730	17860	9620	13740	13738.43	0.19	0	-82	14006	13872	13746	13612	13486	13810	13550	37	4120	500	9610	10	1	7361590	1011	-18.93	1.44	12	0.01	-726.00	9528.00	20200	20220805	-31.98	12900	20221025	6.51	20150	-31.81	20230209	13440	2.23	20230517	20200	-31.98	20220805	12900	6.51	20221025	1.76	N	290090	500	36 억	14067	N	N	N	N
60	20230620	160806	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13740	-160	5	-1.15	148132090	10805	204.99	13880	13880	13620	18070	9730	13900	13709.59	0.19	0	93	14106	14002	13866	13762	13626	13935	13695	37	4170	500	9730	10	1	7361590	1011	-18.93	1.44	12	0.15	-726.00	9528.00	20200	20220805	-31.98	12900	20221025	6.51	20150	-31.81	20230209	13440	2.23	20230517	20200	-31.98	20220805	12900	6.51	20221025	1.76	N	290090	500	36 억	13970	N	N	N	N
61	20230620	151001	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13670	-230	5	-1.65	118861820	8664	164.37	13880	13880	13650	18070	9730	13900	13719.05	0.19	0	-2	14106	14002	13866	13762	13626	13935	13695	37	4170	500	9730	10	1	7361590	1006	-18.83	1.43	12	0.12	-726.00	9528.00	20200	20220805	-32.33	12900	20221025	5.97	20150	-32.16	20230209	13440	1.71	20230517	20200	-32.33	20220805	12900	5.97	20221025	1.76	N	290090	500	36 억	13970	N	N	N	N
62	20230620	140635	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13650	-250	5	-1.80	108915280	7937	150.58	13880	13880	13650	18070	9730	13900	13722.47	0.19	0	10	14106	14002	13866	13762	13626	13935	13695	37	4170	500	9730	10	1	7361590	1005	-18.80	1.43	12	0.11	-726.00	9528.00	20200	20220805	-32.43	12900	20221025	5.81	20150	-32.26	20230209	13440	1.56	20230517	20200	-32.43	20220805	12900	5.81	20221025	1.76	N	290090	500	36 억	13970	N	N	N	N
63	20230620	130834	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13750	-150	5	-1.08	85864950	6250	118.57	13880	13880	13650	18070	9730	13900	13738.39	0.19	0	158	14106	14002	13866	13762	13626	13935	13695	37	4170	500	9730	10	1	7361590	1012	-18.94	1.44	12	0.08	-726.00	9528.00	20200	20220805	-31.93	12900	20221025	6.59	20150	-31.76	20230209	13440	2.31	20230517	20200	-31.93	20220805	12900	6.59	20221025	1.76	N	290090	500	36 억	13970	N	N	N	N
64	20230620	120835	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13710	-190	5	-1.37	80040640	5826	110.53	13880	13880	13650	18070	9730	13900	13738.52	0.19	0	260	14106	14002	13866	13762	13626	13935	13695	37	4170	500	9730	10	1	7361590	1009	-18.88	1.44	12	0.08	-726.00	9528.00	20200	20220805	-32.13	12900	20221025	6.28	20150	-31.96	20230209	13440	2.01	20230517	20200	-32.13	20220805	12900	6.28	20221025	1.76	N	290090	500	36 억	13970	N	N	N	N
65	20230620	110808	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13790	-110	5	-0.79	51182610	3717	70.52	13880	13880	13660	18070	9730	13900	13769.87	0.19	0	354	14106	14002	13866	13762	13626	13935	13695	37	4170	500	9730	10	1	7361590	1015	-18.99	1.45	12	0.05	-726.00	9528.00	20200	20220805	-31.73	12900	20221025	6.90	20150	-31.56	20230209	13440	2.60	20230517	20200	-31.73	20220805	12900	6.90	20221025	1.76	N	290090	500	36 억	13970	N	N	N	N
66	20230620	100555	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13780	-120	5	-0.86	17137060	1241	23.54	13880	13880	13780	18070	9730	13900	13809.07	0.19	0	60	14106	14002	13866	13762	13626	13935	13695	37	4170	500	9730	10	1	7361590	1014	-18.98	1.45	12	0.02	-726.00	9528.00	20200	20220805	-31.78	12900	20221025	6.82	20150	-31.61	20230209	13440	2.53	20230517	20200	-31.78	20220805	12900	6.82	20221025	1.76	N	290090	500	36 억	13970	N	N	N	N
67	20230620	090710	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13880	-20	5	-0.14	305360	22	0.42	13880	13880	13880	18070	9730	13900	13880.00	0.19	0	0	14106	14002	13866	13762	13626	13935	13695	37	4170	500	9730	10	1	7361590	1022	-19.12	1.46	12	0.00	-726.00	9528.00	20200	20220805	-31.29	12900	20221025	7.60	20150	-31.12	20230209	13440	3.27	20230517	20200	-31.29	20220805	12900	7.60	20221025	1.76	N	290090	500	36 억	13970	N	N	N	N
68	20230619	160819	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13900	-70	5	-0.50	72335020	5240	86.53	13970	13970	13730	18160	9780	13970	13804.39	0.20	0	-535	14170	14070	13870	13770	13570	14120	13820	37	4190	500	9770	10	1	7361590	1023	-19.15	1.46	12	0.07	-726.00	9528.00	20200	20220805	-31.19	12900	20221025	7.75	20150	-31.02	20230209	13440	3.42	20230517	20200	-31.19	20220805	12900	7.75	20221025	1.76	N	290090	500	36 억	14505	N	N	N	N
69	20230619	150828	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13950	-20	5	-0.14	67704880	4906	81.01	13970	13970	13730	18160	9780	13970	13800.42	0.20	0	-485	14170	14070	13870	13770	13570	14120	13820	37	4190	500	9770	10	1	7361590	1027	-19.21	1.46	12	0.07	-726.00	9528.00	20200	20220805	-30.94	12900	20221025	8.14	20150	-30.77	20230209	13440	3.79	20230517	20200	-30.94	20220805	12900	8.14	20221025	1.76	N	290090	500	36 억	14505	N	N	N	N
70	20230619	140134	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13960	-10	5	-0.07	65668330	4760	78.60	13970	13970	13730	18160	9780	13970	13795.87	0.20	0	-483	14170	14070	13870	13770	13570	14120	13820	37	4190	500	9770	10	1	7361590	1028	-19.23	1.47	12	0.06	-726.00	9528.00	20200	20220805	-30.89	12900	20221025	8.22	20150	-30.72	20230209	13440	3.87	20230517	20200	-30.89	20220805	12900	8.22	20221025	1.76	N	290090	500	36 억	14505	N	N	N	N
71	20230619	130702	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13780	-190	5	-1.36	56569860	4107	67.82	13970	13970	13730	18160	9780	13970	13774.01	0.20	0	-458	14170	14070	13870	13770	13570	14120	13820	37	4190	500	9770	10	1	7361590	1014	-18.98	1.45	12	0.06	-726.00	9528.00	20200	20220805	-31.78	12900	20221025	6.82	20150	-31.61	20230209	13440	2.53	20230517	20200	-31.78	20220805	12900	6.82	20221025	1.76	N	290090	500	36 억	14505	N	N	N	N
72	20230619	120639	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13770	-200	5	-1.43	46138560	3348	55.28	13970	13970	13730	18160	9780	13970	13780.93	0.20	0	-458	14170	14070	13870	13770	13570	14120	13820	37	4190	500	9770	10	1	7361590	1014	-18.97	1.45	12	0.05	-726.00	9528.00	20200	20220805	-31.83	12900	20221025	6.74	20150	-31.66	20230209	13440	2.46	20230517	20200	-31.83	20220805	12900	6.74	20221025	1.76	N	290090	500	36 억	14505	N	N	N	N
73	20230619	110928	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13770	-200	5	-1.43	35571610	2579	42.59	13970	13970	13730	18160	9780	13970	13792.79	0.20	0	-458	14170	14070	13870	13770	13570	14120	13820	37	4190	500	9770	10	1	7361590	1014	-18.97	1.45	12	0.04	-726.00	9528.00	20200	20220805	-31.83	12900	20221025	6.74	20150	-31.66	20230209	13440	2.46	20230517	20200	-31.83	20220805	12900	6.74	20221025	1.76	N	290090	500	36 억	14505	N	N	N	N
74	20230619	100402	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13760	-210	5	-1.50	20786760	1504	24.83	13970	13970	13760	18160	9780	13970	13820.98	0.20	0	-203	14170	14070	13870	13770	13570	14120	13820	37	4190	500	9770	10	1	7361590	1013	-18.95	1.44	12	0.02	-726.00	9528.00	20200	20220805	-31.88	12900	20221025	6.67	20150	-31.71	20230209	13440	2.38	20230517	20200	-31.88	20220805	12900	6.67	20221025	1.76	N	290090	500	36 억	14505	N	N	N	N
75	20230619	090519	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13840	-130	5	-0.93	6315980	453	7.48	13970	13970	13840	18160	9780	13970	13942.56	0.20	0	-29	14170	14070	13870	13770	13570	14120	13820	37	4190	500	9770	10	1	7361590	1019	-19.06	1.45	12	0.01	-726.00	9528.00	20200	20220805	-31.49	12900	20221025	7.29	20150	-31.32	20230209	13440	2.98	20230517	20200	-31.49	20220805	12900	7.29	20221025	1.76	N	290090	500	36 억	14505	N	N	N	N
76	20230616	160848	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13970	180	2	1.31	82142330	5977	54.04	13890	13970	13670	17920	9660	13790	13743.07	0.19	0	595	14270	14030	13810	13570	13350	13920	13460	37	4130	500	9650	10	1	7361590	1028	-19.24	1.47	12	0.08	-726.00	9528.00	20200	20220805	-30.84	12900	20221025	8.29	20150	-30.67	20230209	13440	3.94	20230517	20200	-30.84	20220805	12900	8.29	20221025	1.77	N	290090	500	36 억	13910	N	N	N	N
77	20230616	150527	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13750	-40	5	-0.29	60771480	4429	40.04	13890	13890	13670	17920	9660	13790	13721.26	0.19	0	577	14270	14030	13810	13570	13350	13920	13460	37	4130	500	9650	10	1	7361590	1012	-18.94	1.44	12	0.06	-726.00	9528.00	20200	20220805	-31.93	12900	20221025	6.59	20150	-31.76	20230209	13440	2.31	20230517	20200	-31.93	20220805	12900	6.59	20221025	1.77	N	290090	500	36 억	13910	N	N	N	N
78	20230616	140220	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13720	-70	5	-0.51	49829510	3632	32.84	13890	13890	13670	17920	9660	13790	13719.58	0.19	0	577	14270	14030	13810	13570	13350	13920	13460	37	4130	500	9650	10	1	7361590	1010	-18.90	1.44	12	0.05	-726.00	9528.00	20200	20220805	-32.08	12900	20221025	6.36	20150	-31.91	20230209	13440	2.08	20230517	20200	-32.08	20220805	12900	6.36	20221025	1.77	N	290090	500	36 억	13910	N	N	N	N
79	20230616	130459	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13770	-20	5	-0.15	39688670	2893	26.15	13890	13890	13670	17920	9660	13790	13718.86	0.19	0	577	14270	14030	13810	13570	13350	13920	13460	37	4130	500	9650	10	1	7361590	1014	-18.97	1.45	12	0.04	-726.00	9528.00	20200	20220805	-31.83	12900	20221025	6.74	20150	-31.66	20230209	13440	2.46	20230517	20200	-31.83	20220805	12900	6.74	20221025	1.77	N	290090	500	36 억	13910	N	N	N	N
80	20230616	120914	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13760	-30	5	-0.22	35894950	2617	23.66	13890	13890	13670	17920	9660	13790	13716.07	0.19	0	577	14270	14030	13810	13570	13350	13920	13460	37	4130	500	9650	10	1	7361590	1013	-18.95	1.44	12	0.04	-726.00	9528.00	20200	20220805	-31.88	12900	20221025	6.67	20150	-31.71	20230209	13440	2.38	20230517	20200	-31.88	20220805	12900	6.67	20221025	1.77	N	290090	500	36 억	13910	N	N	N	N
81	20230616	110838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13710	-80	5	-0.58	16915210	1232	11.14	13890	13890	13670	17920	9660	13790	13729.88	0.19	0	249	14270	14030	13810	13570	13350	13920	13460	37	4130	500	9650	10	1	7361590	1009	-18.88	1.44	12	0.02	-726.00	9528.00	20200	20220805	-32.13	12900	20221025	6.28	20150	-31.96	20230209	13440	2.01	20230517	20200	-32.13	20220805	12900	6.28	20221025	1.77	N	290090	500	36 억	13910	N	N	N	N
82	20230616	100823	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13770	-20	5	-0.15	12564510	915	8.27	13890	13890	13670	17920	9660	13790	13731.70	0.19	0	285	14270	14030	13810	13570	13350	13920	13460	37	4130	500	9650	10	1	7361590	1014	-18.97	1.45	12	0.01	-726.00	9528.00	20200	20220805	-31.83	12900	20221025	6.74	20150	-31.66	20230209	13440	2.46	20230517	20200	-31.83	20220805	12900	6.74	20221025	1.77	N	290090	500	36 억	13910	N	N	N	N
83	20230616	090418	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13770	-20	5	-0.15	3649710	266	2.40	13890	13890	13670	17920	9660	13790	13720.71	0.19	0	34	14270	14030	13810	13570	13350	13920	13460	37	4130	500	9650	10	1	7361590	1014	-18.97	1.45	12	0.00	-726.00	9528.00	20200	20220805	-31.83	12900	20221025	6.74	20150	-31.66	20230209	13440	2.46	20230517	20200	-31.83	20220805	12900	6.74	20221025	1.77	N	290090	500	36 억	13910	N	N	N	N
84	20230615	150424	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13730	-200	5	-1.44	115404320	8404	58.56	13860	14050	13590	18100	9760	13930	13732.07	0.21	0	-1582	14223	14076	13903	13756	13583	13990	13670	37	4170	500	9750	10	1	7361590	1011	-18.91	1.44	12	0.11	-726.00	9528.00	20200	20220805	-32.03	12900	20221025	6.43	20150	-31.86	20230209	13440	2.16	20230517	20200	-32.03	20220805	12900	6.43	20221025	1.74	N	290090	500	36 억	15530	N	N	N	N
85	20230615	141142	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13690	-240	5	-1.72	102216120	7440	51.84	13860	14050	13590	18100	9760	13930	13738.73	0.21	0	-1054	14223	14076	13903	13756	13583	13990	13670	37	4170	500	9750	10	1	7361590	1008	-18.86	1.44	12	0.10	-726.00	9528.00	20200	20220805	-32.23	12900	20221025	6.12	20150	-32.06	20230209	13440	1.86	20230517	20200	-32.23	20220805	12900	6.12	20221025	1.74	N	290090	500	36 억	15530	N	N	N	N
86	20230615	130843	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13730	-200	5	-1.44	98188700	7146	49.79	13860	14050	13590	18100	9760	13930	13740.37	0.21	0	-960	14223	14076	13903	13756	13583	13990	13670	37	4170	500	9750	10	1	7361590	1011	-18.91	1.44	12	0.10	-726.00	9528.00	20200	20220805	-32.03	12900	20221025	6.43	20150	-31.86	20230209	13440	2.16	20230517	20200	-32.03	20220805	12900	6.43	20221025	1.74	N	290090	500	36 억	15530	N	N	N	N
87	20230615	120107	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13710	-220	5	-1.58	82695730	6014	41.90	13860	14050	13590	18100	9760	13930	13750.54	0.21	0	-936	14223	14076	13903	13756	13583	13990	13670	37	4170	500	9750	10	1	7361590	1009	-18.88	1.44	12	0.08	-726.00	9528.00	20200	20220805	-32.13	12900	20221025	6.28	20150	-31.96	20230209	13440	2.01	20230517	20200	-32.13	20220805	12900	6.28	20221025	1.74	N	290090	500	36 억	15530	N	N	N	N
88	20230615	110634	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13690	-240	5	-1.72	54499790	3946	27.49	13860	14050	13690	18100	9760	13930	13811.40	0.21	0	-1464	14223	14076	13903	13756	13583	13990	13670	37	4170	500	9750	10	1	7361590	1008	-18.86	1.44	12	0.05	-726.00	9528.00	20200	20220805	-32.23	12900	20221025	6.12	20150	-32.06	20230209	13440	1.86	20230517	20200	-32.23	20220805	12900	6.12	20221025	1.74	N	290090	500	36 억	15530	N	N	N	N
89	20230611	184845	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14100	-40	5	-0.28	76668540	5459	83.04	14190	14190	14000	18380	9900	14140	14043.50	0.22	-121	-121	14286	14212	14116	14042	13946	14165	13995	37	4240	500	9890	10	1	7361590	1038	-19.42	1.48	12	0.07	-726.00	9528.00	20200	20220805	-30.20	12900	20221025	9.30	20150	-30.02	20230209	13440	4.91	20230517	20200	-30.20	20220805	12900	9.30	20221025	1.76	N	290090	500	36 억	15950	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History