KissMeData/032620/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160351	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5770	-60	5	-1.03	526349920	91226	80.81	5870	5870	5740	7570	4090	5830	5769.74	1.19	0	-25811	6096	5962	5886	5752	5676	5925	5715	261	1740	500	4310	10	1	52197139	3012	83.62	2.44	12	0.17	69.00	2363.00	7560	20230203	-23.68	4150	20221013	39.04	7560	-23.68	20230203	4750	21.47	20230103	7560	-23.68	20230203	4150	39.04	20221013	2.07	N	032620	500	260 억	620947	N	N	55	N	N
3	20230630	150354	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5770	-60	5	-1.03	476017240	82484	73.06	5870	5870	5740	7570	4090	5830	5771.03	1.19	0	-25540	6096	5962	5886	5752	5676	5925	5715	261	1740	500	4310	10	1	52197139	3012	83.62	2.44	12	0.16	69.00	2363.00	7560	20230203	-23.68	4150	20221013	39.04	7560	-23.68	20230203	4750	21.47	20230103	7560	-23.68	20230203	4150	39.04	20221013	2.07	N	032620	500	260 억	620947	N	N	3	N	N
4	20230630	140353	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5790	-40	5	-0.69	439339410	76127	67.43	5870	5870	5740	7570	4090	5830	5771.14	1.19	0	-25396	6096	5962	5886	5752	5676	5925	5715	261	1740	500	4310	10	1	52197139	3022	83.91	2.45	12	0.15	69.00	2363.00	7560	20230203	-23.41	4150	20221013	39.52	7560	-23.41	20230203	4750	21.89	20230103	7560	-23.41	20230203	4150	39.52	20221013	2.07	N	032620	500	260 억	620947	N	N	3	N	N
5	20230630	130354	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5770	-60	5	-1.03	342853500	59373	52.59	5870	5870	5750	7570	4090	5830	5774.57	1.19	0	-19891	6096	5962	5886	5752	5676	5925	5715	261	1740	500	4310	10	1	52197139	3012	83.62	2.44	12	0.11	69.00	2363.00	7560	20230203	-23.68	4150	20221013	39.04	7560	-23.68	20230203	4750	21.47	20230103	7560	-23.68	20230203	4150	39.04	20221013	2.07	N	032620	500	260 억	620947	N	N	3	N	N
6	20230630	120351	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5780	-50	5	-0.86	306871930	53126	47.06	5870	5870	5750	7570	4090	5830	5776.30	1.19	0	-18294	6096	5962	5886	5752	5676	5925	5715	261	1740	500	4310	10	1	52197139	3017	83.77	2.45	12	0.10	69.00	2363.00	7560	20230203	-23.54	4150	20221013	39.28	7560	-23.54	20230203	4750	21.68	20230103	7560	-23.54	20230203	4150	39.28	20221013	2.07	N	032620	500	260 억	620947	N	N	3	N	N
7	20230630	110353	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5760	-70	5	-1.20	250574930	43359	38.41	5870	5870	5760	7570	4090	5830	5779.08	1.19	0	-13764	6096	5962	5886	5752	5676	5925	5715	261	1740	500	4310	10	1	52197139	3007	83.48	2.44	12	0.08	69.00	2363.00	7560	20230203	-23.81	4150	20221013	38.80	7560	-23.81	20230203	4750	21.26	20230103	7560	-23.81	20230203	4150	38.80	20221013	2.07	N	032620	500	260 억	620947	N	N	3	N	N
8	20230630	100353	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5760	-70	5	-1.20	150065990	25931	22.97	5870	5870	5760	7570	4090	5830	5787.13	1.19	0	-12788	6096	5962	5886	5752	5676	5925	5715	261	1740	500	4310	10	1	52197139	3007	83.48	2.44	12	0.05	69.00	2363.00	7560	20230203	-23.81	4150	20221013	38.80	7560	-23.81	20230203	4750	21.26	20230103	7560	-23.81	20230203	4150	38.80	20221013	2.07	N	032620	500	260 억	620947	N	N	3	N	N
9	20230630	090353	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5820	-10	5	-0.17	11649960	1989	1.76	5870	5870	5820	7570	4090	5830	5857.19	1.19	0	-1616	6096	5962	5886	5752	5676	5925	5715	261	1740	500	4310	10	1	52197139	3038	84.35	2.46	12	0.00	69.00	2363.00	7560	20230203	-23.02	4150	20221013	40.24	7560	-23.02	20230203	4750	22.53	20230103	7560	-23.02	20230203	4150	40.24	20221013	2.07	N	032620	500	260 억	620947	N	N	3	N	N
10	20230629	160352	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5830	-150	5	-2.51	661680360	112789	51.26	5980	6020	5810	7770	4190	5980	5866.70	1.26	0	-38252	6160	6070	5960	5870	5760	6115	5915	261	1790	500	4420	10	1	52197139	3043	84.49	2.47	12	0.22	69.00	2363.00	7560	20230203	-22.88	4150	20221013	40.48	7560	-22.88	20230203	4750	22.74	20230103	7560	-22.88	20230203	4150	40.48	20221013	2.05	N	032620	500	260 억	659136	N	N	3	N	N
11	20230629	150351	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5830	-150	5	-2.51	636273190	108432	49.28	5980	6020	5810	7770	4190	5980	5867.95	1.26	0	-38075	6160	6070	5960	5870	5760	6115	5915	261	1790	500	4420	10	1	52197139	3043	84.49	2.47	12	0.21	69.00	2363.00	7560	20230203	-22.88	4150	20221013	40.48	7560	-22.88	20230203	4750	22.74	20230103	7560	-22.88	20230203	4150	40.48	20221013	2.05	N	032620	500	260 억	659136	N	N	207	N	N
12	20230629	140349	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5820	-160	5	-2.68	544643740	92700	42.13	5980	6020	5820	7770	4190	5980	5875.34	1.26	0	-35372	6160	6070	5960	5870	5760	6115	5915	261	1790	500	4420	10	1	52197139	3038	84.35	2.46	12	0.18	69.00	2363.00	7560	20230203	-23.02	4150	20221013	40.24	7560	-23.02	20230203	4750	22.53	20230103	7560	-23.02	20230203	4150	40.24	20221013	2.05	N	032620	500	260 억	659136	N	N	207	N	N
13	20230629	130351	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5830	-150	5	-2.51	464855050	79013	35.91	5980	6020	5820	7770	4190	5980	5883.27	1.26	0	-34967	6160	6070	5960	5870	5760	6115	5915	261	1790	500	4420	10	1	52197139	3043	84.49	2.47	12	0.15	69.00	2363.00	7560	20230203	-22.88	4150	20221013	40.48	7560	-22.88	20230203	4750	22.74	20230103	7560	-22.88	20230203	4150	40.48	20221013	2.05	N	032620	500	260 억	659136	N	N	207	N	N
14	20230629	120351	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5820	-160	5	-2.68	420408470	71391	32.45	5980	6020	5820	7770	4190	5980	5888.82	1.26	0	-31743	6160	6070	5960	5870	5760	6115	5915	261	1790	500	4420	10	1	52197139	3038	84.35	2.46	12	0.14	69.00	2363.00	7560	20230203	-23.02	4150	20221013	40.24	7560	-23.02	20230203	4750	22.53	20230103	7560	-23.02	20230203	4150	40.24	20221013	2.05	N	032620	500	260 억	659136	N	N	207	N	N
15	20230629	110352	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5860	-120	5	-2.01	298028610	50428	22.92	5980	6020	5860	7770	4190	5980	5909.98	1.26	0	-26066	6160	6070	5960	5870	5760	6115	5915	261	1790	500	4420	10	1	52197139	3059	84.93	2.48	12	0.10	69.00	2363.00	7560	20230203	-22.49	4150	20221013	41.20	7560	-22.49	20230203	4750	23.37	20230103	7560	-22.49	20230203	4150	41.20	20221013	2.05	N	032620	500	260 억	659136	N	N	207	N	N
16	20230629	100351	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5920	-60	5	-1.00	200525870	33858	15.39	5980	6020	5880	7770	4190	5980	5922.56	1.26	0	-18578	6160	6070	5960	5870	5760	6115	5915	261	1790	500	4420	10	1	52197139	3090	85.80	2.51	12	0.06	69.00	2363.00	7560	20230203	-21.69	4150	20221013	42.65	7560	-21.69	20230203	4750	24.63	20230103	7560	-21.69	20230203	4150	42.65	20221013	2.05	N	032620	500	260 억	659136	N	N	207	N	N
17	20230629	090351	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5990	10	2	0.17	12791440	2136	0.97	5980	6010	5980	7770	4190	5980	5988.50	1.26	0	-484	6160	6070	5960	5870	5760	6115	5915	261	1790	500	4420	10	1	52197139	3127	86.81	2.53	12	0.00	69.00	2363.00	7560	20230203	-20.77	4150	20221013	44.34	7560	-20.77	20230203	4750	26.11	20230103	7560	-20.77	20230203	4150	44.34	20221013	2.05	N	032620	500	260 억	659136	N	N	207	N	N
18	20230628	160347	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5980	120	2	2.05	1312192050	219030	180.92	5860	6050	5850	7610	4110	5860	5990.98	1.18	0	43647	6146	6002	5926	5782	5706	5965	5745	261	1750	500	4330	10	1	52197139	3121	86.67	2.53	12	0.42	69.00	2363.00	7560	20230203	-20.90	4150	20221013	44.10	7560	-20.90	20230203	4750	25.89	20230103	7560	-20.90	20230203	4150	44.10	20221013	2.08	N	032620	500	260 억	613936	N	N	207	N	N
19	20230628	150349	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5970	110	2	1.88	1257056460	209810	173.30	5860	6050	5850	7610	4110	5860	5991.40	1.18	0	43672	6146	6002	5926	5782	5706	5965	5745	261	1750	500	4330	10	1	52197139	3116	86.52	2.53	12	0.40	69.00	2363.00	7560	20230203	-21.03	4150	20221013	43.86	7560	-21.03	20230203	4750	25.68	20230103	7560	-21.03	20230203	4150	43.86	20221013	2.08	N	032620	500	260 억	613936	N	N	20	N	N
20	20230628	140347	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5970	110	2	1.88	1150712780	192021	158.61	5860	6050	5850	7610	4110	5860	5992.64	1.18	0	44515	6146	6002	5926	5782	5706	5965	5745	261	1750	500	4330	10	1	52197139	3116	86.52	2.53	12	0.37	69.00	2363.00	7560	20230203	-21.03	4150	20221013	43.86	7560	-21.03	20230203	4750	25.68	20230103	7560	-21.03	20230203	4150	43.86	20221013	2.08	N	032620	500	260 억	613936	N	N	20	N	N
21	20230628	130349	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5970	110	2	1.88	1070351550	178589	147.51	5860	6050	5850	7610	4110	5860	5993.38	1.18	0	42348	6146	6002	5926	5782	5706	5965	5745	261	1750	500	4330	10	1	52197139	3116	86.52	2.53	12	0.34	69.00	2363.00	7560	20230203	-21.03	4150	20221013	43.86	7560	-21.03	20230203	4750	25.68	20230103	7560	-21.03	20230203	4150	43.86	20221013	2.08	N	032620	500	260 억	613936	N	N	20	N	N
22	20230628	120317	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5940	80	2	1.37	952583170	158882	131.23	5860	6050	5850	7610	4110	5860	5995.54	1.18	0	41451	6146	6002	5926	5782	5706	5965	5745	261	1750	500	4330	10	1	52197139	3101	86.09	2.51	12	0.30	69.00	2363.00	7560	20230203	-21.43	4150	20221013	43.13	7560	-21.43	20230203	4750	25.05	20230103	7560	-21.43	20230203	4150	43.13	20221013	2.08	N	032620	500	260 억	613936	N	N	20	N	N
23	20230628	110351	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5960	100	2	1.71	855728120	142582	117.77	5860	6050	5850	7610	4110	5860	6001.66	1.18	0	36723	6146	6002	5926	5782	5706	5965	5745	261	1750	500	4330	10	1	52197139	3111	86.38	2.52	12	0.27	69.00	2363.00	7560	20230203	-21.16	4150	20221013	43.61	7560	-21.16	20230203	4750	25.47	20230103	7560	-21.16	20230203	4150	43.61	20221013	2.08	N	032620	500	260 억	613936	N	N	20	N	N
24	20230628	100351	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5980	120	2	2.05	461626750	77111	63.69	5860	6050	5850	7610	4110	5860	5986.52	1.18	0	28450	6146	6002	5926	5782	5706	5965	5745	261	1750	500	4330	10	1	52197139	3121	86.67	2.53	12	0.15	69.00	2363.00	7560	20230203	-20.90	4150	20221013	44.10	7560	-20.90	20230203	4750	25.89	20230103	7560	-20.90	20230203	4150	44.10	20221013	2.08	N	032620	500	260 억	613936	N	N	20	N	N
25	20230628	090349	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5860	0	3	0.00	14686140	2507	2.07	5860	5910	5850	7610	4110	5860	5858.05	1.18	0	-97	6146	6002	5926	5782	5706	5965	5745	261	1750	500	4330	10	1	52197139	3059	84.93	2.48	12	0.00	69.00	2363.00	7560	20230203	-22.49	4150	20221013	41.20	7560	-22.49	20230203	4750	23.37	20230103	7560	-22.49	20230203	4150	41.20	20221013	2.08	N	032620	500	260 억	613936	N	N	20	N	N
26	20230627	160350	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5860	-70	5	-1.18	711024390	120322	39.97	5890	6070	5850	7700	4160	5930	5909.37	1.20	0	-13316	6250	6090	5880	5720	5510	6170	5800	261	1770	500	4380	10	1	52197139	3059	84.93	2.48	12	0.23	69.00	2363.00	7560	20230203	-22.49	4150	20221013	41.20	7560	-22.49	20230203	4750	23.37	20230103	7560	-22.49	20230203	4150	41.20	20221013	2.09	N	032620	500	260 억	628715	N	N	20	N	N
27	20230627	150352	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5860	-70	5	-1.18	694089940	117431	39.01	5890	6070	5850	7700	4160	5930	5910.62	1.20	0	-13730	6250	6090	5880	5720	5510	6170	5800	261	1770	500	4380	10	1	52197139	3059	84.93	2.48	12	0.22	69.00	2363.00	7560	20230203	-22.49	4150	20221013	41.20	7560	-22.49	20230203	4750	23.37	20230103	7560	-22.49	20230203	4150	41.20	20221013	2.09	N	032620	500	260 억	628715	N	N	23	N	N
28	20230627	140354	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5890	-40	5	-0.67	629644870	106449	35.36	5890	6070	5850	7700	4160	5930	5914.99	1.20	0	-13611	6250	6090	5880	5720	5510	6170	5800	261	1770	500	4380	10	1	52197139	3074	85.36	2.49	12	0.20	69.00	2363.00	7560	20230203	-22.09	4150	20221013	41.93	7560	-22.09	20230203	4750	24.00	20230103	7560	-22.09	20230203	4150	41.93	20221013	2.09	N	032620	500	260 억	628715	N	N	23	N	N
29	20230627	130354	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5870	-60	5	-1.01	585184710	98891	32.85	5890	6070	5850	7700	4160	5930	5917.47	1.20	0	-13306	6250	6090	5880	5720	5510	6170	5800	261	1770	500	4380	10	1	52197139	3064	85.07	2.48	12	0.19	69.00	2363.00	7560	20230203	-22.35	4150	20221013	41.45	7560	-22.35	20230203	4750	23.58	20230103	7560	-22.35	20230203	4150	41.45	20221013	2.09	N	032620	500	260 억	628715	N	N	23	N	N
30	20230627	120356	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5880	-50	5	-0.84	557469080	94171	31.28	5890	6070	5850	7700	4160	5930	5919.75	1.20	0	-13119	6250	6090	5880	5720	5510	6170	5800	261	1770	500	4380	10	1	52197139	3069	85.22	2.49	12	0.18	69.00	2363.00	7560	20230203	-22.22	4150	20221013	41.69	7560	-22.22	20230203	4750	23.79	20230103	7560	-22.22	20230203	4150	41.69	20221013	2.09	N	032620	500	260 억	628715	N	N	23	N	N
31	20230627	110355	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5870	-60	5	-1.01	536081130	90536	30.08	5890	6070	5850	7700	4160	5930	5921.19	1.20	0	-12694	6250	6090	5880	5720	5510	6170	5800	261	1770	500	4380	10	1	52197139	3064	85.07	2.48	12	0.17	69.00	2363.00	7560	20230203	-22.35	4150	20221013	41.45	7560	-22.35	20230203	4750	23.58	20230103	7560	-22.35	20230203	4150	41.45	20221013	2.09	N	032620	500	260 억	628715	N	N	23	N	N
32	20230627	100348	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5860	-70	5	-1.18	392380040	66007	21.93	5890	6070	5860	7700	4160	5930	5944.52	1.20	0	-11148	6250	6090	5880	5720	5510	6170	5800	261	1770	500	4380	10	1	52197139	3059	84.93	2.48	12	0.13	69.00	2363.00	7560	20230203	-22.49	4150	20221013	41.20	7560	-22.49	20230203	4750	23.37	20230103	7560	-22.49	20230203	4150	41.20	20221013	2.09	N	032620	500	260 억	628715	N	N	23	N	N
33	20230627	090350	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5990	60	2	1.01	143608380	24011	7.98	5890	6070	5890	7700	4160	5930	5980.94	1.20	0	4750	6250	6090	5880	5720	5510	6170	5800	261	1770	500	4380	10	1	52197139	3127	86.81	2.53	12	0.05	69.00	2363.00	7560	20230203	-20.77	4150	20221013	44.34	7560	-20.77	20230203	4750	26.11	20230103	7560	-20.77	20230203	4150	44.34	20221013	2.09	N	032620	500	260 억	628715	N	N	23	N	N
34	20230626	160349	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5930	150	2	2.60	1782230360	300238	423.89	5800	6040	5670	7510	4050	5780	5936.09	1.08	0	57407	5933	5856	5803	5726	5673	5830	5700	261	1730	500	4270	10	1	52197139	3095	85.94	2.51	12	0.58	69.00	2363.00	7560	20230203	-21.56	4150	20221013	42.89	7560	-21.56	20230203	4750	24.84	20230103	7560	-21.56	20230203	4150	42.89	20221013	2.10	N	032620	500	260 억	565345	N	N	23	N	N
35	20230626	150351	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5940	160	2	2.77	1686212410	284052	401.03	5800	6040	5670	7510	4050	5780	5936.28	1.08	0	51369	5933	5856	5803	5726	5673	5830	5700	261	1730	500	4270	10	1	52197139	3101	86.09	2.51	12	0.54	69.00	2363.00	7560	20230203	-21.43	4150	20221013	43.13	7560	-21.43	20230203	4750	25.05	20230103	7560	-21.43	20230203	4150	43.13	20221013	2.10	N	032620	500	260 억	565345	N	N	88	N	N
36	20230626	140351	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5930	150	2	2.60	1633215870	275134	388.44	5800	6040	5670	7510	4050	5780	5936.07	1.08	0	51251	5933	5856	5803	5726	5673	5830	5700	261	1730	500	4270	10	1	52197139	3095	85.94	2.51	12	0.53	69.00	2363.00	7560	20230203	-21.56	4150	20221013	42.89	7560	-21.56	20230203	4750	24.84	20230103	7560	-21.56	20230203	4150	42.89	20221013	2.10	N	032620	500	260 억	565345	N	N	88	N	N
37	20230626	130351	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5930	150	2	2.60	1495396740	251857	355.58	5800	6040	5670	7510	4050	5780	5937.48	1.08	0	48689	5933	5856	5803	5726	5673	5830	5700	261	1730	500	4270	10	1	52197139	3095	85.94	2.51	12	0.48	69.00	2363.00	7560	20230203	-21.56	4150	20221013	42.89	7560	-21.56	20230203	4750	24.84	20230103	7560	-21.56	20230203	4150	42.89	20221013	2.10	N	032620	500	260 억	565345	N	N	88	N	N
38	20230626	120348	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	6000	220	2	3.81	1355585590	228371	322.42	5800	6040	5670	7510	4050	5780	5935.89	1.08	0	51147	5933	5856	5803	5726	5673	5830	5700	261	1730	500	4270	10	1	52197139	3132	86.96	2.54	12	0.44	69.00	2363.00	7560	20230203	-20.63	4150	20221013	44.58	7560	-20.63	20230203	4750	26.32	20230103	7560	-20.63	20230203	4150	44.58	20221013	2.10	N	032620	500	260 억	565345	N	N	88	N	N
39	20230626	110347	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	6000	220	2	3.81	883509380	149869	211.59	5800	6030	5670	7510	4050	5780	5895.21	1.08	0	31999	5933	5856	5803	5726	5673	5830	5700	261	1730	500	4270	10	1	52197139	3132	86.96	2.54	12	0.29	69.00	2363.00	7560	20230203	-20.63	4150	20221013	44.58	7560	-20.63	20230203	4750	26.32	20230103	7560	-20.63	20230203	4150	44.58	20221013	2.10	N	032620	500	260 억	565345	N	N	88	N	N
40	20230626	100348	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5830	50	2	0.87	242046720	42177	59.55	5800	5850	5670	7510	4050	5780	5738.83	1.08	0	-6175	5933	5856	5803	5726	5673	5830	5700	261	1730	500	4270	10	1	52197139	3043	84.49	2.47	12	0.08	69.00	2363.00	7560	20230203	-22.88	4150	20221013	40.48	7560	-22.88	20230203	4750	22.74	20230103	7560	-22.88	20230203	4150	40.48	20221013	2.10	N	032620	500	260 억	565345	N	N	88	N	N
41	20230626	090349	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5730	-50	5	-0.87	16661860	2892	4.08	5800	5800	5730	7510	4050	5780	5761.36	1.08	0	-21	5933	5856	5803	5726	5673	5830	5700	261	1730	500	4270	10	1	52197139	2991	83.04	2.42	12	0.01	69.00	2363.00	7560	20230203	-24.21	4150	20221013	38.07	7560	-24.21	20230203	4750	20.63	20230103	7560	-24.21	20230203	4150	38.07	20221013	2.10	N	032620	500	260 억	565345	N	N	88	N	N
42	20230623	160545	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5780	-30	5	-0.52	409088590	70630	83.52	5810	5880	5750	7550	4070	5810	5792.00	1.06	0	12418	5983	5896	5853	5766	5723	5875	5745	261	1740	500	4290	10	1	52197139	3017	83.77	2.45	12	0.14	69.00	2363.00	7560	20230203	-23.54	4150	20221013	39.28	7560	-23.54	20230203	4750	21.68	20230103	7560	-23.54	20230203	4150	39.28	20221013	2.09	N	032620	500	260 억	552928	N	N	88	N	N
43	20230623	140311	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5780	-30	5	-0.52	360453240	62197	73.54	5810	5880	5750	7550	4070	5810	5795.35	1.06	0	10317	5983	5896	5853	5766	5723	5875	5745	261	1740	500	4290	10	1	52197139	3017	83.77	2.45	12	0.12	69.00	2363.00	7560	20230203	-23.54	4150	20221013	39.28	7560	-23.54	20230203	4750	21.68	20230103	7560	-23.54	20230203	4150	39.28	20221013	2.09	N	032620	500	260 억	552928	N	N	0	N	N
44	20230622	160720	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5810	-70	5	-1.19	494431790	84331	71.87	5880	5940	5810	7640	4120	5880	5864.62	1.06	0	-2335	6040	5960	5900	5820	5760	6000	5860	261	1760	500	4350	10	1	52197139	3033	84.20	2.46	12	0.16	69.00	2363.00	7560	20230203	-23.15	4150	20221013	40.00	7560	-23.15	20230203	4750	22.32	20230103	7560	-23.15	20230203	4150	40.00	20221013	2.08	N	032620	500	260 억	555190	N	N	0	N	N
45	20230622	150301	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5840	-40	5	-0.68	434448900	74018	63.08	5880	5940	5820	7640	4120	5880	5869.50	1.06	0	-2184	6040	5960	5900	5820	5760	6000	5860	261	1760	500	4350	10	1	52197139	3048	84.64	2.47	12	0.14	69.00	2363.00	7560	20230203	-22.75	4150	20221013	40.72	7560	-22.75	20230203	4750	22.95	20230103	7560	-22.75	20230203	4150	40.72	20221013	2.08	N	032620	500	260 억	555190	N	N	0	N	N
46	20230622	140642	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5870	-10	5	-0.17	332136340	56499	48.15	5880	5940	5820	7640	4120	5880	5878.62	1.06	0	-2523	6040	5960	5900	5820	5760	6000	5860	261	1760	500	4350	10	1	52197139	3064	85.07	2.48	12	0.11	69.00	2363.00	7560	20230203	-22.35	4150	20221013	41.45	7560	-22.35	20230203	4750	23.58	20230103	7560	-22.35	20230203	4150	41.45	20221013	2.08	N	032620	500	260 억	555190	N	N	0	N	N
47	20230622	130438	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5900	20	2	0.34	267679840	45524	38.80	5880	5940	5820	7640	4120	5880	5879.97	1.06	0	-339	6040	5960	5900	5820	5760	6000	5860	261	1760	500	4350	10	1	52197139	3080	85.51	2.50	12	0.09	69.00	2363.00	7560	20230203	-21.96	4150	20221013	42.17	7560	-21.96	20230203	4750	24.21	20230103	7560	-21.96	20230203	4150	42.17	20221013	2.08	N	032620	500	260 억	555190	N	N	0	N	N
48	20230622	121016	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5890	10	2	0.17	222706420	37879	32.28	5880	5940	5820	7640	4120	5880	5879.42	1.06	0	942	6040	5960	5900	5820	5760	6000	5860	261	1760	500	4350	10	1	52197139	3074	85.36	2.49	12	0.07	69.00	2363.00	7560	20230203	-22.09	4150	20221013	41.93	7560	-22.09	20230203	4750	24.00	20230103	7560	-22.09	20230203	4150	41.93	20221013	2.08	N	032620	500	260 억	555190	N	N	0	N	N
49	20230622	110625	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5900	20	2	0.34	191029270	32506	27.70	5880	5940	5820	7640	4120	5880	5876.74	1.06	0	943	6040	5960	5900	5820	5760	6000	5860	261	1760	500	4350	10	1	52197139	3080	85.51	2.50	12	0.06	69.00	2363.00	7560	20230203	-21.96	4150	20221013	42.17	7560	-21.96	20230203	4750	24.21	20230103	7560	-21.96	20230203	4150	42.17	20221013	2.08	N	032620	500	260 억	555190	N	N	0	N	N
50	20230622	100244	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5880	0	3	0.00	164605340	28015	23.87	5880	5940	5820	7640	4120	5880	5875.61	1.06	0	1090	6040	5960	5900	5820	5760	6000	5860	261	1760	500	4350	10	1	52197139	3069	85.22	2.49	12	0.05	69.00	2363.00	7560	20230203	-22.22	4150	20221013	41.69	7560	-22.22	20230203	4750	23.79	20230103	7560	-22.22	20230203	4150	41.69	20221013	2.08	N	032620	500	260 억	555190	N	N	0	N	N
51	20230622	090411	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5850	-30	5	-0.51	31976020	5444	4.64	5880	5890	5850	7640	4120	5880	5873.63	1.06	0	-3394	6040	5960	5900	5820	5760	6000	5860	261	1760	500	4350	10	1	52197139	3054	84.78	2.48	12	0.01	69.00	2363.00	7560	20230203	-22.62	4150	20221013	40.96	7560	-22.62	20230203	4750	23.16	20230103	7560	-22.62	20230203	4150	40.96	20221013	2.08	N	032620	500	260 억	555190	N	N	0	N	N
52	20230621	160616	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5880	10	2	0.17	690725980	116851	54.82	5860	5980	5840	7630	4110	5870	5911.18	1.07	0	-1430	6123	5996	5893	5766	5663	6060	5830	261	1760	500	4340	10	1	52197139	3069	85.22	2.49	12	0.22	69.00	2363.00	7560	20230203	-22.22	4150	20221013	41.69	7560	-22.22	20230203	4750	23.79	20230103	7560	-22.22	20230203	4150	41.69	20221013	2.08	N	032620	500	260 억	559035	N	N	2	N	N
53	20230621	150352	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5890	20	2	0.34	661996550	111968	52.53	5860	5980	5840	7630	4110	5870	5912.38	1.07	0	-886	6123	5996	5893	5766	5663	6060	5830	261	1760	500	4340	10	1	52197139	3074	85.36	2.49	12	0.21	69.00	2363.00	7560	20230203	-22.09	4150	20221013	41.93	7560	-22.09	20230203	4750	24.00	20230103	7560	-22.09	20230203	4150	41.93	20221013	2.08	N	032620	500	260 억	559035	N	N	2	N	N
54	20230621	140313	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5910	40	2	0.68	611277340	103356	48.49	5860	5980	5840	7630	4110	5870	5914.30	1.07	0	473	6123	5996	5893	5766	5663	6060	5830	261	1760	500	4340	10	1	52197139	3085	85.65	2.50	12	0.20	69.00	2363.00	7560	20230203	-21.83	4150	20221013	42.41	7560	-21.83	20230203	4750	24.42	20230103	7560	-21.83	20230203	4150	42.41	20221013	2.08	N	032620	500	260 억	559035	N	N	2	N	N
55	20230621	130319	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5900	30	2	0.51	558054090	94342	44.26	5860	5980	5840	7630	4110	5870	5915.23	1.07	0	3680	6123	5996	5893	5766	5663	6060	5830	261	1760	500	4340	10	1	52197139	3080	85.51	2.50	12	0.18	69.00	2363.00	7560	20230203	-21.96	4150	20221013	42.17	7560	-21.96	20230203	4750	24.21	20230103	7560	-21.96	20230203	4150	42.17	20221013	2.08	N	032620	500	260 억	559035	N	N	2	N	N
56	20230621	120956	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5900	30	2	0.51	474334040	80149	37.60	5860	5980	5840	7630	4110	5870	5918.16	1.07	0	2478	6123	5996	5893	5766	5663	6060	5830	261	1760	500	4340	10	1	52197139	3080	85.51	2.50	12	0.15	69.00	2363.00	7560	20230203	-21.96	4150	20221013	42.17	7560	-21.96	20230203	4750	24.21	20230103	7560	-21.96	20230203	4150	42.17	20221013	2.08	N	032620	500	260 억	559035	N	N	2	N	N
57	20230621	110142	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5960	90	2	1.53	310060030	52529	24.65	5860	5960	5840	7630	4110	5870	5902.66	1.07	0	8022	6123	5996	5893	5766	5663	6060	5830	261	1760	500	4340	10	1	52197139	3111	86.38	2.52	12	0.10	69.00	2363.00	7560	20230203	-21.16	4150	20221013	43.61	7560	-21.16	20230203	4750	25.47	20230103	7560	-21.16	20230203	4150	43.61	20221013	2.08	N	032620	500	260 억	559035	N	N	2	N	N
58	20230621	100233	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5900	30	2	0.51	124367980	21164	9.93	5860	5930	5840	7630	4110	5870	5876.40	1.07	0	-3142	6123	5996	5893	5766	5663	6060	5830	261	1760	500	4340	10	1	52197139	3080	85.51	2.50	12	0.04	69.00	2363.00	7560	20230203	-21.96	4150	20221013	42.17	7560	-21.96	20230203	4750	24.21	20230103	7560	-21.96	20230203	4150	42.17	20221013	2.08	N	032620	500	260 억	559035	N	N	2	N	N
59	20230621	090855	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5840	-30	5	-0.51	41804610	7141	3.35	5860	5870	5840	7630	4110	5870	5854.12	1.07	0	87	6123	5996	5893	5766	5663	6060	5830	261	1760	500	4340	10	1	52197139	3048	84.64	2.47	12	0.01	69.00	2363.00	7560	20230203	-22.75	4150	20221013	40.72	7560	-22.75	20230203	4750	22.95	20230103	7560	-22.75	20230203	4150	40.72	20221013	2.08	N	032620	500	260 억	559035	N	N	2	N	N
60	20230620	160932	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5870	30	2	0.51	1244561650	210649	285.85	5830	6020	5790	7590	4090	5840	5908.24	1.04	0	12507	5926	5882	5816	5772	5706	5895	5785	261	1750	500	4320	10	1	52197139	3064	85.07	2.48	12	0.40	69.00	2363.00	7560	20230203	-22.35	4150	20221013	41.45	7560	-22.35	20230203	4750	23.58	20230103	7560	-22.35	20230203	4150	41.45	20221013	2.09	N	032620	500	260 억	541956	N	N	2	N	N
61	20230620	150125	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5850	10	2	0.17	1208783930	204548	277.57	5830	6020	5790	7590	4090	5840	5909.54	1.04	0	12293	5926	5882	5816	5772	5706	5895	5785	261	1750	500	4320	10	1	52197139	3054	84.78	2.48	12	0.39	69.00	2363.00	7560	20230203	-22.62	4150	20221013	40.96	7560	-22.62	20230203	4750	23.16	20230103	7560	-22.62	20230203	4150	40.96	20221013	2.09	N	032620	500	260 억	541956	N	N	2	N	N
62	20230620	140240	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5870	30	2	0.51	1144487060	193588	262.70	5830	6020	5790	7590	4090	5840	5911.97	1.04	0	11401	5926	5882	5816	5772	5706	5895	5785	261	1750	500	4320	10	1	52197139	3064	85.07	2.48	12	0.37	69.00	2363.00	7560	20230203	-22.35	4150	20221013	41.45	7560	-22.35	20230203	4750	23.58	20230103	7560	-22.35	20230203	4150	41.45	20221013	2.09	N	032620	500	260 억	541956	N	N	2	N	N
63	20230620	130134	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5920	80	2	1.37	916121910	154653	209.86	5830	6020	5790	7590	4090	5840	5923.73	1.04	0	3892	5926	5882	5816	5772	5706	5895	5785	261	1750	500	4320	10	1	52197139	3090	85.80	2.51	12	0.30	69.00	2363.00	7560	20230203	-21.69	4150	20221013	42.65	7560	-21.69	20230203	4750	24.63	20230103	7560	-21.69	20230203	4150	42.65	20221013	2.09	N	032620	500	260 억	541956	N	N	2	N	N
64	20230620	120347	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5930	90	2	1.54	837074120	141303	191.75	5830	6020	5790	7590	4090	5840	5923.97	1.04	0	3980	5926	5882	5816	5772	5706	5895	5785	261	1750	500	4320	10	1	52197139	3095	85.94	2.51	12	0.27	69.00	2363.00	7560	20230203	-21.56	4150	20221013	42.89	7560	-21.56	20230203	4750	24.84	20230103	7560	-21.56	20230203	4150	42.89	20221013	2.09	N	032620	500	260 억	541956	N	N	2	N	N
65	20230620	110129	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5910	70	2	1.20	300348620	51164	69.43	5830	5940	5790	7590	4090	5840	5870.31	1.04	0	2689	5926	5882	5816	5772	5706	5895	5785	261	1750	500	4320	10	1	52197139	3085	85.65	2.50	12	0.10	69.00	2363.00	7560	20230203	-21.83	4150	20221013	42.41	7560	-21.83	20230203	4750	24.42	20230103	7560	-21.83	20230203	4150	42.41	20221013	2.09	N	032620	500	260 억	541956	N	N	2	N	N
66	20230620	100450	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5850	10	2	0.17	139606310	23862	32.38	5830	5940	5790	7590	4090	5840	5850.57	1.04	0	606	5926	5882	5816	5772	5706	5895	5785	261	1750	500	4320	10	1	52197139	3054	84.78	2.48	12	0.05	69.00	2363.00	7560	20230203	-22.62	4150	20221013	40.96	7560	-22.62	20230203	4750	23.16	20230103	7560	-22.62	20230203	4150	40.96	20221013	2.09	N	032620	500	260 억	541956	N	N	2	N	N
67	20230620	090403	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5830	-10	5	-0.17	6331660	1086	1.47	5830	5840	5820	7590	4090	5840	5830.26	1.04	0	-46	5926	5882	5816	5772	5706	5895	5785	261	1750	500	4320	10	1	52197139	3043	84.49	2.47	12	0.00	69.00	2363.00	7560	20230203	-22.88	4150	20221013	40.48	7560	-22.88	20230203	4750	22.74	20230103	7560	-22.88	20230203	4150	40.48	20221013	2.09	N	032620	500	260 억	541956	N	N	2	N	N
68	20230619	160516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5840	20	2	0.34	421756240	72794	105.94	5840	5860	5750	7560	4080	5820	5793.83	1.02	0	8304	5913	5866	5783	5736	5653	5890	5760	261	1740	500	4300	10	1	52197139	3048	84.64	2.47	12	0.14	69.00	2363.00	7560	20230203	-22.75	4150	20221013	40.72	7560	-22.75	20230203	4750	22.95	20230103	7560	-22.75	20230203	4150	40.72	20221013	2.10	N	032620	500	260 억	534359	N	N	2	N	N
69	20230619	150429	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5830	10	2	0.17	383731950	66286	96.47	5840	5860	5750	7560	4080	5820	5789.03	1.02	0	6726	5913	5866	5783	5736	5653	5890	5760	261	1740	500	4300	10	1	52197139	3043	84.49	2.47	12	0.13	69.00	2363.00	7560	20230203	-22.88	4150	20221013	40.48	7560	-22.88	20230203	4750	22.74	20230103	7560	-22.88	20230203	4150	40.48	20221013	2.10	N	032620	500	260 억	534359	N	N	0	N	N
70	20230619	140424	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5790	-30	5	-0.52	291241380	50420	73.38	5840	5840	5750	7560	4080	5820	5776.31	1.02	0	4369	5913	5866	5783	5736	5653	5890	5760	261	1740	500	4300	10	1	52197139	3022	83.91	2.45	12	0.10	69.00	2363.00	7560	20230203	-23.41	4150	20221013	39.52	7560	-23.41	20230203	4750	21.89	20230103	7560	-23.41	20230203	4150	39.52	20221013	2.10	N	032620	500	260 억	534359	N	N	0	N	N
71	20230619	130158	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5800	-20	5	-0.34	267238210	46276	67.35	5840	5840	5750	7560	4080	5820	5774.88	1.02	0	3790	5913	5866	5783	5736	5653	5890	5760	261	1740	500	4300	10	1	52197139	3027	84.06	2.45	12	0.09	69.00	2363.00	7560	20230203	-23.28	4150	20221013	39.76	7560	-23.28	20230203	4750	22.11	20230103	7560	-23.28	20230203	4150	39.76	20221013	2.10	N	032620	500	260 억	534359	N	N	0	N	N
72	20230619	120224	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5800	-20	5	-0.34	255343190	44222	64.36	5840	5840	5750	7560	4080	5820	5774.12	1.02	0	3413	5913	5866	5783	5736	5653	5890	5760	261	1740	500	4300	10	1	52197139	3027	84.06	2.45	12	0.08	69.00	2363.00	7560	20230203	-23.28	4150	20221013	39.76	7560	-23.28	20230203	4750	22.11	20230103	7560	-23.28	20230203	4150	39.76	20221013	2.10	N	032620	500	260 억	534359	N	N	0	N	N
73	20230619	110554	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5790	-30	5	-0.52	220402700	38177	55.56	5840	5840	5750	7560	4080	5820	5773.18	1.02	0	1437	5913	5866	5783	5736	5653	5890	5760	261	1740	500	4300	10	1	52197139	3022	83.91	2.45	12	0.07	69.00	2363.00	7560	20230203	-23.41	4150	20221013	39.52	7560	-23.41	20230203	4750	21.89	20230103	7560	-23.41	20230203	4150	39.52	20221013	2.10	N	032620	500	260 억	534359	N	N	0	N	N
74	20230619	100409	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5790	-30	5	-0.52	124970490	21644	31.50	5840	5840	5750	7560	4080	5820	5773.91	1.02	0	1689	5913	5866	5783	5736	5653	5890	5760	261	1740	500	4300	10	1	52197139	3022	83.91	2.45	12	0.04	69.00	2363.00	7560	20230203	-23.41	4150	20221013	39.52	7560	-23.41	20230203	4750	21.89	20230103	7560	-23.41	20230203	4150	39.52	20221013	2.10	N	032620	500	260 억	534359	N	N	0	N	N
75	20230619	090739	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5830	10	2	0.17	6709300	1151	1.68	5840	5840	5800	7560	4080	5820	5829.11	1.02	0	-599	5913	5866	5783	5736	5653	5890	5760	261	1740	500	4300	10	1	52197139	3043	84.49	2.47	12	0.00	69.00	2363.00	7560	20230203	-22.88	4150	20221013	40.48	7560	-22.88	20230203	4750	22.74	20230103	7560	-22.88	20230203	4150	40.48	20221013	2.10	N	032620	500	260 억	534359	N	N	0	N	N
76	20230616	160140	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5820	110	2	1.93	382221550	66171	56.00	5770	5830	5700	7420	4000	5710	5776.10	1.03	0	-5098	5930	5820	5750	5640	5570	5785	5605	261	1710	500	4220	10	1	52197139	3038	84.35	2.46	12	0.13	69.00	2363.00	7560	20230203	-23.02	4150	20221013	40.24	7560	-23.02	20230203	4750	22.53	20230103	7560	-23.02	20230203	4150	40.24	20221013	2.09	N	032620	500	260 억	539302	N	N	0	N	N
77	20230616	150222	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5820	110	2	1.93	341878810	59237	50.13	5770	5830	5700	7420	4000	5710	5771.37	1.03	0	-4937	5930	5820	5750	5640	5570	5785	5605	261	1710	500	4220	10	1	52197139	3038	84.35	2.46	12	0.11	69.00	2363.00	7560	20230203	-23.02	4150	20221013	40.24	7560	-23.02	20230203	4750	22.53	20230103	7560	-23.02	20230203	4150	40.24	20221013	2.09	N	032620	500	260 억	539302	N	N	0	N	N
78	20230616	140826	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5780	70	2	1.23	250396380	43465	36.78	5770	5810	5700	7420	4000	5710	5760.87	1.03	0	-855	5930	5820	5750	5640	5570	5785	5605	261	1710	500	4220	10	1	52197139	3017	83.77	2.45	12	0.08	69.00	2363.00	7560	20230203	-23.54	4150	20221013	39.28	7560	-23.54	20230203	4750	21.68	20230103	7560	-23.54	20230203	4150	39.28	20221013	2.09	N	032620	500	260 억	539302	N	N	0	N	N
79	20230616	131016	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5780	70	2	1.23	195890830	34029	28.80	5770	5810	5700	7420	4000	5710	5756.58	1.03	0	1789	5930	5820	5750	5640	5570	5785	5605	261	1710	500	4220	10	1	52197139	3017	83.77	2.45	12	0.07	69.00	2363.00	7560	20230203	-23.54	4150	20221013	39.28	7560	-23.54	20230203	4750	21.68	20230103	7560	-23.54	20230203	4150	39.28	20221013	2.09	N	032620	500	260 억	539302	N	N	0	N	N
80	20230616	120129	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5770	60	2	1.05	124526150	21693	18.36	5770	5770	5700	7420	4000	5710	5740.38	1.03	0	3206	5930	5820	5750	5640	5570	5785	5605	261	1710	500	4220	10	1	52197139	3012	83.62	2.44	12	0.04	69.00	2363.00	7560	20230203	-23.68	4150	20221013	39.04	7560	-23.68	20230203	4750	21.47	20230103	7560	-23.68	20230203	4150	39.04	20221013	2.09	N	032620	500	260 억	539302	N	N	0	N	N
81	20230616	110200	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5760	50	2	0.88	102634440	17892	15.14	5770	5770	5700	7420	4000	5710	5736.33	1.03	0	1925	5930	5820	5750	5640	5570	5785	5605	261	1710	500	4220	10	1	52197139	3007	83.48	2.44	12	0.03	69.00	2363.00	7560	20230203	-23.81	4150	20221013	38.80	7560	-23.81	20230203	4750	21.26	20230103	7560	-23.81	20230203	4150	38.80	20221013	2.09	N	032620	500	260 억	539302	N	N	0	N	N
82	20230616	100716	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5760	50	2	0.88	76156350	13281	11.24	5770	5770	5700	7420	4000	5710	5734.23	1.03	0	1403	5930	5820	5750	5640	5570	5785	5605	261	1710	500	4220	10	1	52197139	3007	83.48	2.44	12	0.03	69.00	2363.00	7560	20230203	-23.81	4150	20221013	38.80	7560	-23.81	20230203	4750	21.26	20230103	7560	-23.81	20230203	4150	38.80	20221013	2.09	N	032620	500	260 억	539302	N	N	0	N	N
83	20230616	090648	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5720	10	2	0.18	9617470	1672	1.41	5770	5770	5710	7420	4000	5710	5752.08	1.03	0	-702	5930	5820	5750	5640	5570	5785	5605	261	1710	500	4220	10	1	52197139	2986	82.90	2.42	12	0.00	69.00	2363.00	7560	20230203	-24.34	4150	20221013	37.83	7560	-24.34	20230203	4750	20.42	20230103	7560	-24.34	20230203	4150	37.83	20221013	2.09	N	032620	500	260 억	539302	N	N	0	N	N
84	20230615	150420	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5710	-30	5	-0.52	610868070	106168	102.02	5750	5860	5690	7460	4020	5740	5753.79	1.03	0	3629	5886	5812	5766	5692	5646	5790	5670	261	1720	500	4240	10	1	52197139	2980	82.75	2.42	12	0.20	69.00	2363.00	7560	20230203	-24.47	4150	20221013	37.59	7560	-24.47	20230203	4750	20.21	20230103	7560	-24.47	20230203	4150	37.59	20221013	2.10	N	032620	500	260 억	536923	N	N	0	N	N
85	20230615	140858	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5720	-20	5	-0.35	513496570	89085	85.60	5750	5860	5690	7460	4020	5740	5764.12	1.03	0	4069	5886	5812	5766	5692	5646	5790	5670	261	1720	500	4240	10	1	52197139	2986	82.90	2.42	12	0.17	69.00	2363.00	7560	20230203	-24.34	4150	20221013	37.83	7560	-24.34	20230203	4750	20.42	20230103	7560	-24.34	20230203	4150	37.83	20221013	2.10	N	032620	500	260 억	536923	N	N	0	N	N
86	20230615	130934	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5750	10	2	0.17	485662070	84232	80.94	5750	5860	5690	7460	4020	5740	5765.77	1.03	0	6883	5886	5812	5766	5692	5646	5790	5670	261	1720	500	4240	10	1	52197139	3001	83.33	2.43	12	0.16	69.00	2363.00	7560	20230203	-23.94	4150	20221013	38.55	7560	-23.94	20230203	4750	21.05	20230103	7560	-23.94	20230203	4150	38.55	20221013	2.10	N	032620	500	260 억	536923	N	N	0	N	N
87	20230615	120508	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5730	-10	5	-0.17	428436470	74236	71.34	5750	5860	5690	7460	4020	5740	5771.28	1.03	0	1663	5886	5812	5766	5692	5646	5790	5670	261	1720	500	4240	10	1	52197139	2991	83.04	2.42	12	0.14	69.00	2363.00	7560	20230203	-24.21	4150	20221013	38.07	7560	-24.21	20230203	4750	20.63	20230103	7560	-24.21	20230203	4150	38.07	20221013	2.10	N	032620	500	260 억	536923	N	N	0	N	N
88	20230615	110806	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5740	0	3	0.00	321295720	55486	53.32	5750	5860	5700	7460	4020	5740	5790.57	1.03	0	1515	5886	5812	5766	5692	5646	5790	5670	261	1720	500	4240	10	1	52197139	2996	83.19	2.43	12	0.11	69.00	2363.00	7560	20230203	-24.07	4150	20221013	38.31	7560	-24.07	20230203	4750	20.84	20230103	7560	-24.07	20230203	4150	38.31	20221013	2.10	N	032620	500	260 억	536923	N	N	0	N	N
89	20230611	184732	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	6000	10	2	0.17	689868510	114541	79.32	5960	6070	5960	7780	4200	5990	6023.10	1.15	26469	19868	6203	6096	6003	5896	5803	6150	5950	261	1790	500	4430	10	1	52197139	3132	86.96	2.54	12	0.22	69.00	2363.00	7560	20230203	-20.63	4150	20221013	44.58	7560	-20.63	20230203	4750	26.32	20230103	7560	-20.63	20230203	4150	44.58	20221013	2.04	N	032620	500	260 억	601329	N	N	685	N	N
90	20230611	181743	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	6000	10	2	0.17	689868510	114541	79.32	5960	6070	5960	7780	4200	5990	6023.10	1.15	26469	19868	6203	6096	6003	5896	5803	6150	5950	261	1790	500	4430	10	1	52197139	3132	86.96	2.54	12	0.22	69.00	2363.00	7560	20230203	-20.63	4150	20221013	44.58	7560	-20.63	20230203	4750	26.32	20230103	7560	-20.63	20230203	4150	44.58	20221013	2.04	N	032620	500	260 억	601329	N	N	685	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History