KissMeData/376980/price/prices-20230601.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

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	161112	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12730	440	2	3.58	372816230	30050	209.76	12340	12740	12110	15970	8610	12290	12405.76	4.22	0	7006	12450	12370	12270	12190	12090	12410	12230	47	3680	500	8600	10	1	9456696	1204	12.70	2.80	12	0.32	1002.00	4552.00	26750	20220802	-52.41	11550	20230103	10.22	17450	-27.05	20230210	11550	10.22	20230103	26750	-52.41	20220802	11550	10.22	20230103	3.02	N	376980	500	47 억	399453	N	N	62	N	N
3	20230630	151114	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12520	230	2	1.87	292196510	23666	165.20	12340	12570	12110	15970	8610	12290	12346.68	4.22	0	6771	12450	12370	12270	12190	12090	12410	12230	47	3680	500	8600	10	1	9456696	1184	12.50	2.75	12	0.25	1002.00	4552.00	26750	20220802	-53.20	11550	20230103	8.40	17450	-28.25	20230210	11550	8.40	20230103	26750	-53.20	20220802	11550	8.40	20230103	3.02	N	376980	500	47 억	399453	N	N	29	N	N
4	20230630	141113	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12530	240	2	1.95	242290340	19681	137.38	12340	12570	12110	15970	8610	12290	12310.88	4.22	0	4516	12450	12370	12270	12190	12090	12410	12230	47	3680	500	8600	10	1	9456696	1185	12.50	2.75	12	0.21	1002.00	4552.00	26750	20220802	-53.16	11550	20230103	8.48	17450	-28.19	20230210	11550	8.48	20230103	26750	-53.16	20220802	11550	8.48	20230103	3.02	N	376980	500	47 억	399453	N	N	29	N	N
5	20230630	131111	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12200	-90	5	-0.73	104113420	8543	59.63	12340	12340	12110	15970	8610	12290	12186.99	4.22	0	-50	12450	12370	12270	12190	12090	12410	12230	47	3680	500	8600	10	1	9456696	1154	12.18	2.68	12	0.09	1002.00	4552.00	26750	20220802	-54.39	11550	20230103	5.63	17450	-30.09	20230210	11550	5.63	20230103	26750	-54.39	20220802	11550	5.63	20230103	3.02	N	376980	500	47 억	399453	N	N	29	N	N
6	20230630	121108	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12200	-90	5	-0.73	81469390	6684	46.66	12340	12340	12110	15970	8610	12290	12188.72	4.22	0	-170	12450	12370	12270	12190	12090	12410	12230	47	3680	500	8600	10	1	9456696	1154	12.18	2.68	12	0.07	1002.00	4552.00	26750	20220802	-54.39	11550	20230103	5.63	17450	-30.09	20230210	11550	5.63	20230103	26750	-54.39	20220802	11550	5.63	20230103	3.02	N	376980	500	47 억	399453	N	N	29	N	N
7	20230630	111100	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12210	-80	5	-0.65	72934160	5984	41.77	12340	12340	12110	15970	8610	12290	12188.20	4.22	0	-299	12450	12370	12270	12190	12090	12410	12230	47	3680	500	8600	10	1	9456696	1155	12.19	2.68	12	0.06	1002.00	4552.00	26750	20220802	-54.36	11550	20230103	5.71	17450	-30.03	20230210	11550	5.71	20230103	26750	-54.36	20220802	11550	5.71	20230103	3.02	N	376980	500	47 억	399453	N	N	29	N	N
8	20230630	101112	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12190	-100	5	-0.81	44110680	3619	25.26	12340	12340	12110	15970	8610	12290	12188.64	4.22	0	-1167	12450	12370	12270	12190	12090	12410	12230	47	3680	500	8600	10	1	9456696	1153	12.17	2.68	12	0.04	1002.00	4552.00	26750	20220802	-54.43	11550	20230103	5.54	17450	-30.14	20230210	11550	5.54	20230103	26750	-54.43	20220802	11550	5.54	20230103	3.02	N	376980	500	47 억	399453	N	N	29	N	N
9	20230630	091112	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12300	10	2	0.08	4299700	350	2.44	12340	12340	12210	15970	8610	12290	12284.86	4.22	0	-140	12450	12370	12270	12190	12090	12410	12230	47	3680	500	8600	10	1	9456696	1163	12.28	2.70	12	0.00	1002.00	4552.00	26750	20220802	-54.02	11550	20230103	6.49	17450	-29.51	20230210	11550	6.49	20230103	26750	-54.02	20220802	11550	6.49	20230103	3.02	N	376980	500	47 억	399453	N	N	29	N	N
10	20230629	161106	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12290	10	2	0.08	175320800	14310	74.81	12270	12350	12170	15960	8600	12280	12250.95	4.24	0	1994	12560	12420	12210	12070	11860	12490	12140	47	3680	500	8590	10	1	9456696	1162	12.27	2.70	12	0.15	1002.00	4552.00	26750	20220802	-54.06	11550	20230103	6.41	17450	-29.57	20230210	11550	6.41	20230103	26750	-54.06	20220802	11550	6.41	20230103	2.99	N	376980	500	47 억	401015	N	N	29	N	N
11	20230629	151105	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12280	0	3	0.00	165404090	13503	70.59	12270	12350	12170	15960	8600	12280	12249.43	4.24	0	1985	12560	12420	12210	12070	11860	12490	12140	47	3680	500	8590	10	1	9456696	1161	12.26	2.70	12	0.14	1002.00	4552.00	26750	20220802	-54.09	11550	20230103	6.32	17450	-29.63	20230210	11550	6.32	20230103	26750	-54.09	20220802	11550	6.32	20230103	2.99	N	376980	500	47 억	401015	N	N	73	N	N
12	20230629	141104	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12280	0	3	0.00	119801160	9781	51.13	12270	12350	12170	15960	8600	12280	12248.35	4.24	0	1411	12560	12420	12210	12070	11860	12490	12140	47	3680	500	8590	10	1	9456696	1161	12.26	2.70	12	0.10	1002.00	4552.00	26750	20220802	-54.09	11550	20230103	6.32	17450	-29.63	20230210	11550	6.32	20230103	26750	-54.09	20220802	11550	6.32	20230103	2.99	N	376980	500	47 억	401015	N	N	73	N	N
13	20230629	131102	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12220	-60	5	-0.49	92155160	7520	39.31	12270	12350	12170	15960	8600	12280	12254.68	4.24	0	778	12560	12420	12210	12070	11860	12490	12140	47	3680	500	8590	10	1	9456696	1156	12.20	2.68	12	0.08	1002.00	4552.00	26750	20220802	-54.32	11550	20230103	5.80	17450	-29.97	20230210	11550	5.80	20230103	26750	-54.32	20220802	11550	5.80	20230103	2.99	N	376980	500	47 억	401015	N	N	73	N	N
14	20230629	121107	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12240	-40	5	-0.33	72406880	5903	30.86	12270	12350	12210	15960	8600	12280	12266.12	4.24	0	577	12560	12420	12210	12070	11860	12490	12140	47	3680	500	8590	10	1	9456696	1157	12.22	2.69	12	0.06	1002.00	4552.00	26750	20220802	-54.24	11550	20230103	5.97	17450	-29.86	20230210	11550	5.97	20230103	26750	-54.24	20220802	11550	5.97	20230103	2.99	N	376980	500	47 억	401015	N	N	73	N	N
15	20230629	111107	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12260	-20	5	-0.16	49834440	4058	21.21	12270	12350	12230	15960	8600	12280	12280.54	4.24	0	539	12560	12420	12210	12070	11860	12490	12140	47	3680	500	8590	10	1	9456696	1159	12.24	2.69	12	0.04	1002.00	4552.00	26750	20220802	-54.17	11550	20230103	6.15	17450	-29.74	20230210	11550	6.15	20230103	26750	-54.17	20220802	11550	6.15	20230103	2.99	N	376980	500	47 억	401015	N	N	73	N	N
16	20230629	101110	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12240	-40	5	-0.33	32163540	2617	13.68	12270	12350	12240	15960	8600	12280	12290.23	4.24	0	197	12560	12420	12210	12070	11860	12490	12140	47	3680	500	8590	10	1	9456696	1157	12.22	2.69	12	0.03	1002.00	4552.00	26750	20220802	-54.24	11550	20230103	5.97	17450	-29.86	20230210	11550	5.97	20230103	26750	-54.24	20220802	11550	5.97	20230103	2.99	N	376980	500	47 억	401015	N	N	73	N	N
17	20230629	090959	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12270	-10	5	-0.08	134970	11	0.06	12270	12270	12270	15960	8600	12280	12270.00	4.24	0	0	12560	12420	12210	12070	11860	12490	12140	47	3680	500	8590	10	1	9456696	1160	12.25	2.70	12	0.00	1002.00	4552.00	26750	20220802	-54.13	11550	20230103	6.23	17450	-29.68	20230210	11550	6.23	20230103	26750	-54.13	20220802	11550	6.23	20230103	2.99	N	376980	500	47 억	401015	N	N	73	N	N
18	20230628	161051	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12280	60	2	0.49	232591660	19065	42.42	12220	12350	12000	15880	8560	12220	12198.42	4.25	0	-29	12873	12546	12373	12046	11873	12460	11960	47	3660	500	8550	10	1	9456696	1161	12.26	2.70	12	0.20	1002.00	4552.00	26750	20220802	-54.09	11550	20230103	6.32	17450	-29.63	20230210	11550	6.32	20230103	26750	-54.09	20220802	11550	6.32	20230103	2.95	N	376980	500	47 억	401544	N	N	73	N	N
19	20230628	151059	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12220	0	3	0.00	207451550	17012	37.85	12220	12350	12000	15880	8560	12220	12194.42	4.25	0	14	12873	12546	12373	12046	11873	12460	11960	47	3660	500	8550	10	1	9456696	1156	12.20	2.68	12	0.18	1002.00	4552.00	26750	20220802	-54.32	11550	20230103	5.80	17450	-29.97	20230210	11550	5.80	20230103	26750	-54.32	20220802	11550	5.80	20230103	2.95	N	376980	500	47 억	401544	N	N	46	N	N
20	20230628	141058	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12210	-10	5	-0.08	137912860	11315	25.17	12220	12350	12000	15880	8560	12220	12188.50	4.25	0	151	12873	12546	12373	12046	11873	12460	11960	47	3660	500	8550	10	1	9456696	1155	12.19	2.68	12	0.12	1002.00	4552.00	26750	20220802	-54.36	11550	20230103	5.71	17450	-30.03	20230210	11550	5.71	20230103	26750	-54.36	20220802	11550	5.71	20230103	2.95	N	376980	500	47 억	401544	N	N	46	N	N
21	20230628	131059	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12280	60	2	0.49	118676100	9739	21.67	12220	12350	12000	15880	8560	12220	12185.66	4.25	0	424	12873	12546	12373	12046	11873	12460	11960	47	3660	500	8550	10	1	9456696	1161	12.26	2.70	12	0.10	1002.00	4552.00	26750	20220802	-54.09	11550	20230103	6.32	17450	-29.63	20230210	11550	6.32	20230103	26750	-54.09	20220802	11550	6.32	20230103	2.95	N	376980	500	47 억	401544	N	N	46	N	N
22	20230628	121111	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12260	40	2	0.33	114970100	9437	21.00	12220	12350	12000	15880	8560	12220	12182.91	4.25	0	478	12873	12546	12373	12046	11873	12460	11960	47	3660	500	8550	10	1	9456696	1159	12.24	2.69	12	0.10	1002.00	4552.00	26750	20220802	-54.17	11550	20230103	6.15	17450	-29.74	20230210	11550	6.15	20230103	26750	-54.17	20220802	11550	6.15	20230103	2.95	N	376980	500	47 억	401544	N	N	46	N	N
23	20230628	111106	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12280	60	2	0.49	111872280	9184	20.43	12220	12350	12000	15880	8560	12220	12181.22	4.25	0	478	12873	12546	12373	12046	11873	12460	11960	47	3660	500	8550	10	1	9456696	1161	12.26	2.70	12	0.10	1002.00	4552.00	26750	20220802	-54.09	11550	20230103	6.32	17450	-29.63	20230210	11550	6.32	20230103	26750	-54.09	20220802	11550	6.32	20230103	2.95	N	376980	500	47 억	401544	N	N	46	N	N
24	20230628	101107	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12320	100	2	0.82	101210570	8315	18.50	12220	12350	12000	15880	8560	12220	12172.05	4.25	0	273	12873	12546	12373	12046	11873	12460	11960	47	3660	500	8550	10	1	9456696	1165	12.30	2.71	12	0.09	1002.00	4552.00	26750	20220802	-53.94	11550	20230103	6.67	17450	-29.40	20230210	11550	6.67	20230103	26750	-53.94	20220802	11550	6.67	20230103	2.95	N	376980	500	47 억	401544	N	N	46	N	N
25	20230628	091101	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12180	-40	5	-0.33	14229490	1163	2.59	12220	12320	12180	15880	8560	12220	12235.16	4.25	0	2	12873	12546	12373	12046	11873	12460	11960	47	3660	500	8550	10	1	9456696	1152	12.16	2.68	12	0.01	1002.00	4552.00	26750	20220802	-54.47	11550	20230103	5.45	17450	-30.20	20230210	11550	5.45	20230103	26750	-54.47	20220802	11550	5.45	20230103	2.95	N	376980	500	47 억	401544	N	N	46	N	N
26	20230627	161101	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12220	-490	5	-3.86	549666910	44519	88.14	12700	12700	12200	16520	8900	12710	12350.58	4.36	0	-10786	13223	12966	12733	12476	12243	12850	12360	47	3810	500	8890	10	1	9456696	1156	12.20	2.68	12	0.47	1002.00	4552.00	26750	20220802	-54.32	11550	20230103	5.80	17450	-29.97	20230210	11550	5.80	20230103	26750	-54.32	20220802	11550	5.80	20230103	2.96	N	376980	500	47 억	412331	N	N	46	N	N
27	20230627	151111	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12230	-480	5	-3.78	507238660	41048	81.26	12700	12700	12200	16520	8900	12710	12357.21	4.36	0	-10650	13223	12966	12733	12476	12243	12850	12360	47	3810	500	8890	10	1	9456696	1157	12.21	2.69	12	0.43	1002.00	4552.00	26750	20220802	-54.28	11550	20230103	5.89	17450	-29.91	20230210	11550	5.89	20230103	26750	-54.28	20220802	11550	5.89	20230103	2.96	N	376980	500	47 억	412331	N	N	22	N	N
28	20230627	141119	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12300	-410	5	-3.23	413188340	33373	66.07	12700	12700	12270	16520	8900	12710	12380.92	4.36	0	-9465	13223	12966	12733	12476	12243	12850	12360	47	3810	500	8890	10	1	9456696	1163	12.28	2.70	12	0.35	1002.00	4552.00	26750	20220802	-54.02	11550	20230103	6.49	17450	-29.51	20230210	11550	6.49	20230103	26750	-54.02	20220802	11550	6.49	20230103	2.96	N	376980	500	47 억	412331	N	N	22	N	N
29	20230627	121117	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12350	-360	5	-2.83	289382260	23314	46.16	12700	12700	12320	16520	8900	12710	12412.38	4.36	0	-6525	13223	12966	12733	12476	12243	12850	12360	47	3810	500	8890	10	1	9456696	1168	12.33	2.71	12	0.25	1002.00	4552.00	26750	20220802	-53.83	11550	20230103	6.93	17450	-29.23	20230210	11550	6.93	20230103	26750	-53.83	20220802	11550	6.93	20230103	2.96	N	376980	500	47 억	412331	N	N	22	N	N
30	20230627	111128	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12360	-350	5	-2.75	257032020	20692	40.96	12700	12700	12320	16520	8900	12710	12421.81	4.36	0	-4876	13223	12966	12733	12476	12243	12850	12360	47	3810	500	8890	10	1	9456696	1169	12.34	2.72	12	0.22	1002.00	4552.00	26750	20220802	-53.79	11550	20230103	7.01	17450	-29.17	20230210	11550	7.01	20230103	26750	-53.79	20220802	11550	7.01	20230103	2.96	N	376980	500	47 억	412331	N	N	22	N	N
31	20230627	101054	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12410	-300	5	-2.36	156343110	12544	24.83	12700	12700	12360	16520	8900	12710	12463.58	4.36	0	-3959	13223	12966	12733	12476	12243	12850	12360	47	3810	500	8890	10	1	9456696	1174	12.39	2.73	12	0.13	1002.00	4552.00	26750	20220802	-53.61	11550	20230103	7.45	17450	-28.88	20230210	11550	7.45	20230103	26750	-53.61	20220802	11550	7.45	20230103	2.96	N	376980	500	47 억	412331	N	N	22	N	N
32	20230627	091100	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12610	-100	5	-0.79	10164040	804	1.59	12700	12700	12580	16520	8900	12710	12641.84	4.36	0	-444	13223	12966	12733	12476	12243	12850	12360	47	3810	500	8890	10	1	9456696	1192	12.58	2.77	12	0.01	1002.00	4552.00	26750	20220802	-52.86	11550	20230103	9.18	17450	-27.74	20230210	11550	9.18	20230103	26750	-52.86	20220802	11550	9.18	20230103	2.96	N	376980	500	47 억	412331	N	N	22	N	N
33	20230626	161059	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12710	-220	5	-1.70	635603980	50159	247.50	12990	12990	12500	16800	9060	12930	12671.70	4.28	0	13504	13136	13032	12876	12772	12616	13085	12825	47	3870	500	9050	10	1	9456696	1202	12.68	2.79	12	0.53	1002.00	4552.00	26750	20220802	-52.49	11550	20230103	10.04	17450	-27.16	20230210	11550	10.04	20230103	26750	-52.49	20220802	11550	10.04	20230103	2.95	N	376980	500	47 억	404827	N	N	22	N	N
34	20230626	151106	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12530	-400	5	-3.09	515474390	40609	200.38	12990	12990	12500	16800	9060	12930	12693.60	4.28	0	12549	13136	13032	12876	12772	12616	13085	12825	47	3870	500	9050	10	1	9456696	1185	12.50	2.75	12	0.43	1002.00	4552.00	26750	20220802	-53.16	11550	20230103	8.48	17450	-28.19	20230210	11550	8.48	20230103	26750	-53.16	20220802	11550	8.48	20230103	2.95	N	376980	500	47 억	404827	N	N	353	N	N
35	20230626	141104	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12870	-60	5	-0.46	248842770	19468	96.06	12990	12990	12640	16800	9060	12930	12782.14	4.28	0	8392	13136	13032	12876	12772	12616	13085	12825	47	3870	500	9050	10	1	9456696	1217	12.84	2.83	12	0.21	1002.00	4552.00	26750	20220802	-51.89	11550	20230103	11.43	17450	-26.25	20230210	11550	11.43	20230103	26750	-51.89	20220802	11550	11.43	20230103	2.95	N	376980	500	47 억	404827	N	N	353	N	N
36	20230626	121100	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12800	-130	5	-1.01	193858670	15187	74.94	12990	12990	12640	16800	9060	12930	12764.78	4.28	0	6296	13136	13032	12876	12772	12616	13085	12825	47	3870	500	9050	10	1	9456696	1210	12.77	2.81	12	0.16	1002.00	4552.00	26750	20220802	-52.15	11550	20230103	10.82	17450	-26.65	20230210	11550	10.82	20230103	26750	-52.15	20220802	11550	10.82	20230103	2.95	N	376980	500	47 억	404827	N	N	353	N	N
37	20230626	111059	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12800	-130	5	-1.01	173158360	13570	66.96	12990	12990	12640	16800	9060	12930	12760.38	4.28	0	5250	13136	13032	12876	12772	12616	13085	12825	47	3870	500	9050	10	1	9456696	1210	12.77	2.81	12	0.14	1002.00	4552.00	26750	20220802	-52.15	11550	20230103	10.82	17450	-26.65	20230210	11550	10.82	20230103	26750	-52.15	20220802	11550	10.82	20230103	2.95	N	376980	500	47 억	404827	N	N	353	N	N
38	20230626	101056	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12820	-110	5	-0.85	134395050	10542	52.02	12990	12990	12640	16800	9060	12930	12748.53	4.28	0	4248	13136	13032	12876	12772	12616	13085	12825	47	3870	500	9050	10	1	9456696	1212	12.79	2.82	12	0.11	1002.00	4552.00	26750	20220802	-52.07	11550	20230103	11.00	17450	-26.53	20230210	11550	11.00	20230103	26750	-52.07	20220802	11550	11.00	20230103	2.95	N	376980	500	47 억	404827	N	N	353	N	N
39	20230626	091103	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12670	-260	5	-2.01	26783260	2102	10.37	12990	12990	12640	16800	9060	12930	12741.80	4.28	0	140	13136	13032	12876	12772	12616	13085	12825	47	3870	500	9050	10	1	9456696	1198	12.64	2.78	12	0.02	1002.00	4552.00	26750	20220802	-52.64	11550	20230103	9.70	17450	-27.39	20230210	11550	9.70	20230103	26750	-52.64	20220802	11550	9.70	20230103	2.95	N	376980	500	47 억	404827	N	N	353	N	N
40	20230623	191012	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12930	80	2	0.62	261165990	20266	98.02	12750	12980	12720	16700	9000	12850	12885.83	4.28	-747	5547	13183	13016	12883	12716	12583	13100	12800	47	3850	500	8990	10	1	9456696	1223	12.90	2.84	12	0.21	1002.00	4552.00	26750	20220802	-51.66	11550	20230103	11.95	17450	-25.90	20230210	11550	11.95	20230103	26750	-51.66	20220802	11550	11.95	20230103	2.94	N	376980	500	47 억	404827	N	N	353	N	N
41	20230623	140854	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12930	80	2	0.62	213488130	16573	80.16	12750	12980	12720	16700	9000	12850	12881.72	4.29	0	4804	13183	13016	12883	12716	12583	13100	12800	47	3850	500	8990	10	1	9456696	1223	12.90	2.84	12	0.18	1002.00	4552.00	26750	20220802	-51.66	11550	20230103	11.95	17450	-25.90	20230210	11550	11.95	20230103	26750	-51.66	20220802	11550	11.95	20230103	2.94	N	376980	500	47 억	405574	N	N	15	N	N
42	20230622	160600	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12850	-50	5	-0.39	264227600	20495	54.22	12810	13050	12750	16770	9030	12900	12892.30	4.28	0	2076	13460	13180	12990	12710	12520	13085	12615	47	3870	500	9030	10	1	9456696	1215	12.82	2.82	12	0.22	1002.00	4552.00	26750	20220802	-51.96	11550	20230103	11.26	17450	-26.36	20230210	11550	11.26	20230103	26750	-51.96	20220802	11550	11.26	20230103	2.96	N	376980	500	47 억	404292	N	N	15	N	N
43	20230622	150812	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12800	-100	5	-0.78	243021800	18838	49.84	12810	13050	12790	16770	9030	12900	12900.62	4.28	0	2303	13460	13180	12990	12710	12520	13085	12615	47	3870	500	9030	10	1	9456696	1210	12.77	2.81	12	0.20	1002.00	4552.00	26750	20220802	-52.15	11550	20230103	10.82	17450	-26.65	20230210	11550	10.82	20230103	26750	-52.15	20220802	11550	10.82	20230103	2.96	N	376980	500	47 억	404292	N	N	95	N	N
44	20230622	140253	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12910	10	2	0.08	157364050	12155	32.16	12810	13050	12790	16770	9030	12900	12946.45	4.28	0	3471	13460	13180	12990	12710	12520	13085	12615	47	3870	500	9030	10	1	9456696	1221	12.88	2.84	12	0.13	1002.00	4552.00	26750	20220802	-51.74	11550	20230103	11.77	17450	-26.02	20230210	11550	11.77	20230103	26750	-51.74	20220802	11550	11.77	20230103	2.96	N	376980	500	47 억	404292	N	N	95	N	N
45	20230622	130818	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12920	20	2	0.16	150705750	11639	30.79	12810	13050	12790	16770	9030	12900	12948.34	4.28	0	3581	13460	13180	12990	12710	12520	13085	12615	47	3870	500	9030	10	1	9456696	1222	12.89	2.84	12	0.12	1002.00	4552.00	26750	20220802	-51.70	11550	20230103	11.86	17450	-25.96	20230210	11550	11.86	20230103	26750	-51.70	20220802	11550	11.86	20230103	2.96	N	376980	500	47 억	404292	N	N	95	N	N
46	20230622	120414	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12930	30	2	0.23	146093880	11282	29.85	12810	13050	12790	16770	9030	12900	12949.29	4.28	0	3581	13460	13180	12990	12710	12520	13085	12615	47	3870	500	9030	10	1	9456696	1223	12.90	2.84	12	0.12	1002.00	4552.00	26750	20220802	-51.66	11550	20230103	11.95	17450	-25.90	20230210	11550	11.95	20230103	26750	-51.66	20220802	11550	11.95	20230103	2.96	N	376980	500	47 억	404292	N	N	95	N	N
47	20230622	110230	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12990	90	2	0.70	98410480	7587	20.07	12810	13050	12790	16770	9030	12900	12970.93	4.28	0	3756	13460	13180	12990	12710	12520	13085	12615	47	3870	500	9030	10	1	9456696	1228	12.96	2.85	12	0.08	1002.00	4552.00	26750	20220802	-51.44	11550	20230103	12.47	17450	-25.56	20230210	11550	12.47	20230103	26750	-51.44	20220802	11550	12.47	20230103	2.96	N	376980	500	47 억	404292	N	N	95	N	N
48	20230622	100343	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13000	100	2	0.78	88430820	6818	18.04	12810	13050	12790	16770	9030	12900	12970.20	4.28	0	3848	13460	13180	12990	12710	12520	13085	12615	47	3870	500	9030	10	1	9456696	1229	12.97	2.86	12	0.07	1002.00	4552.00	26750	20220802	-51.40	11550	20230103	12.55	17450	-25.50	20230210	11550	12.55	20230103	26750	-51.40	20220802	11550	12.55	20230103	2.96	N	376980	500	47 억	404292	N	N	95	N	N
49	20230622	090437	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12890	-10	5	-0.08	12884770	1004	2.66	12810	12900	12790	16770	9030	12900	12833.44	4.28	0	-578	13460	13180	12990	12710	12520	13085	12615	47	3870	500	9030	10	1	9456696	1219	12.86	2.83	12	0.01	1002.00	4552.00	26750	20220802	-51.81	11550	20230103	11.60	17450	-26.13	20230210	11550	11.60	20230103	26750	-51.81	20220802	11550	11.60	20230103	2.96	N	376980	500	47 억	404292	N	N	95	N	N
50	20230621	160855	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12900	-310	5	-2.35	470399240	36307	261.52	13120	13270	12800	17170	9250	13210	12956.44	4.28	0	-2491	13470	13340	13220	13090	12970	13405	13155	47	3960	500	9240	10	1	9456696	1220	12.87	2.83	12	0.38	1002.00	4552.00	26750	20220802	-51.78	11550	20230103	11.69	17450	-26.07	20230210	11550	11.69	20230103	26750	-51.78	20220802	11550	11.69	20230103	2.93	N	376980	500	47 억	405109	N	N	95	N	N
51	20230621	150229	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12850	-360	5	-2.73	422458440	32587	234.73	13120	13270	12800	17170	9250	13210	12964.02	4.28	0	-1843	13470	13340	13220	13090	12970	13405	13155	47	3960	500	9240	10	1	9456696	1215	12.82	2.82	12	0.34	1002.00	4552.00	26750	20220802	-51.96	11550	20230103	11.26	17450	-26.36	20230210	11550	11.26	20230103	26750	-51.96	20220802	11550	11.26	20230103	2.93	N	376980	500	47 억	405109	N	N	56	N	N
52	20230621	140459	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12980	-230	5	-1.74	252388730	19377	139.57	13120	13270	12930	17170	9250	13210	13025.17	4.28	0	-2537	13470	13340	13220	13090	12970	13405	13155	47	3960	500	9240	10	1	9456696	1227	12.95	2.85	12	0.20	1002.00	4552.00	26750	20220802	-51.48	11550	20230103	12.38	17450	-25.62	20230210	11550	12.38	20230103	26750	-51.48	20220802	11550	12.38	20230103	2.93	N	376980	500	47 억	405109	N	N	56	N	N
53	20230621	130253	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12970	-240	5	-1.82	220301350	16906	121.77	13120	13270	12930	17170	9250	13210	13030.96	4.28	0	-2160	13470	13340	13220	13090	12970	13405	13155	47	3960	500	9240	10	1	9456696	1227	12.94	2.85	12	0.18	1002.00	4552.00	26750	20220802	-51.51	11550	20230103	12.29	17450	-25.67	20230210	11550	12.29	20230103	26750	-51.51	20220802	11550	12.29	20230103	2.93	N	376980	500	47 억	405109	N	N	56	N	N
54	20230621	120532	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	12970	-240	5	-1.82	187245610	14354	103.39	13120	13270	12950	17170	9250	13210	13044.84	4.28	0	-1837	13470	13340	13220	13090	12970	13405	13155	47	3960	500	9240	10	1	9456696	1227	12.94	2.85	12	0.15	1002.00	4552.00	26750	20220802	-51.51	11550	20230103	12.29	17450	-25.67	20230210	11550	12.29	20230103	26750	-51.51	20220802	11550	12.29	20230103	2.93	N	376980	500	47 억	405109	N	N	56	N	N
55	20230621	110101	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13020	-190	5	-1.44	137489140	10520	75.78	13120	13270	13000	17170	9250	13210	13069.31	4.28	0	-1550	13470	13340	13220	13090	12970	13405	13155	47	3960	500	9240	10	1	9456696	1231	12.99	2.86	12	0.11	1002.00	4552.00	26750	20220802	-51.33	11550	20230103	12.73	17450	-25.39	20230210	11550	12.73	20230103	26750	-51.33	20220802	11550	12.73	20230103	2.93	N	376980	500	47 억	405109	N	N	56	N	N
56	20230621	100610	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13090	-120	5	-0.91	63348260	4831	34.80	13120	13270	13050	17170	9250	13210	13112.87	4.28	0	-1321	13470	13340	13220	13090	12970	13405	13155	47	3960	500	9240	10	1	9456696	1238	13.06	2.88	12	0.05	1002.00	4552.00	26750	20220802	-51.07	11550	20230103	13.33	17450	-24.99	20230210	11550	13.33	20230103	26750	-51.07	20220802	11550	13.33	20230103	2.93	N	376980	500	47 억	405109	N	N	56	N	N
57	20230621	090320	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13250	40	2	0.30	3505520	267	1.92	13120	13270	13120	17170	9250	13210	13129.29	4.28	0	-20	13470	13340	13220	13090	12970	13405	13155	47	3960	500	9240	10	1	9456696	1253	13.22	2.91	12	0.00	1002.00	4552.00	26750	20220802	-50.47	11550	20230103	14.72	17450	-24.07	20230210	11550	14.72	20230103	26750	-50.47	20220802	11550	14.72	20230103	2.93	N	376980	500	47 억	405109	N	N	56	N	N
58	20230620	160947	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13210	-40	5	-0.30	182174930	13826	30.89	13180	13350	13100	17220	9280	13250	13176.25	4.28	0	830	13816	13532	13306	13022	12796	13420	12910	47	3970	500	9270	10	1	9456696	1249	13.18	2.90	12	0.15	1002.00	4552.00	26750	20220802	-50.62	11550	20230103	14.37	17450	-24.30	20230210	11550	14.37	20230103	26750	-50.62	20220802	11550	14.37	20230103	2.91	N	376980	500	47 억	404281	N	N	56	N	N
59	20230620	150848	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13210	-40	5	-0.30	176721480	13413	29.97	13180	13350	13100	17220	9280	13250	13175.39	4.28	0	840	13816	13532	13306	13022	12796	13420	12910	47	3970	500	9270	10	1	9456696	1249	13.18	2.90	12	0.14	1002.00	4552.00	26750	20220802	-50.62	11550	20230103	14.37	17450	-24.30	20230210	11550	14.37	20230103	26750	-50.62	20220802	11550	14.37	20230103	2.91	N	376980	500	47 억	404281	N	N	78	N	N
60	20230620	140852	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13170	-80	5	-0.60	148520590	11275	25.19	13180	13350	13100	17220	9280	13250	13172.56	4.28	0	1247	13816	13532	13306	13022	12796	13420	12910	47	3970	500	9270	10	1	9456696	1245	13.14	2.89	12	0.12	1002.00	4552.00	26750	20220802	-50.77	11550	20230103	14.03	17450	-24.53	20230210	11550	14.03	20230103	26750	-50.77	20220802	11550	14.03	20230103	2.91	N	376980	500	47 억	404281	N	N	78	N	N
61	20230620	130831	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13190	-60	5	-0.45	123837170	9400	21.00	13180	13350	13100	17220	9280	13250	13174.17	4.28	0	1333	13816	13532	13306	13022	12796	13420	12910	47	3970	500	9270	10	1	9456696	1247	13.16	2.90	12	0.10	1002.00	4552.00	26750	20220802	-50.69	11550	20230103	14.20	17450	-24.41	20230210	11550	14.20	20230103	26750	-50.69	20220802	11550	14.20	20230103	2.91	N	376980	500	47 억	404281	N	N	78	N	N
62	20230620	120253	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13140	-110	5	-0.83	119928470	9103	20.34	13180	13350	13100	17220	9280	13250	13174.61	4.28	0	1333	13816	13532	13306	13022	12796	13420	12910	47	3970	500	9270	10	1	9456696	1243	13.11	2.89	12	0.10	1002.00	4552.00	26750	20220802	-50.88	11550	20230103	13.77	17450	-24.70	20230210	11550	13.77	20230103	26750	-50.88	20220802	11550	13.77	20230103	2.91	N	376980	500	47 억	404281	N	N	78	N	N
63	20230620	110554	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13200	-50	5	-0.38	112798130	8561	19.13	13180	13350	13100	17220	9280	13250	13175.81	4.28	0	1253	13816	13532	13306	13022	12796	13420	12910	47	3970	500	9270	10	1	9456696	1248	13.17	2.90	12	0.09	1002.00	4552.00	26750	20220802	-50.65	11550	20230103	14.29	17450	-24.36	20230210	11550	14.29	20230103	26750	-50.65	20220802	11550	14.29	20230103	2.91	N	376980	500	47 억	404281	N	N	78	N	N
64	20230620	100332	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13250	0	3	0.00	45038110	3415	7.63	13180	13350	13100	17220	9280	13250	13188.32	4.28	0	188	13816	13532	13306	13022	12796	13420	12910	47	3970	500	9270	10	1	9456696	1253	13.22	2.91	12	0.04	1002.00	4552.00	26750	20220802	-50.47	11550	20230103	14.72	17450	-24.07	20230210	11550	14.72	20230103	26750	-50.47	20220802	11550	14.72	20230103	2.91	N	376980	500	47 억	404281	N	N	78	N	N
65	20230620	090725	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13300	50	2	0.38	6071210	459	1.03	13180	13350	13180	17220	9280	13250	13227.04	4.28	0	-140	13816	13532	13306	13022	12796	13420	12910	47	3970	500	9270	10	1	9456696	1258	13.27	2.92	12	0.00	1002.00	4552.00	26750	20220802	-50.28	11550	20230103	15.15	17450	-23.78	20230210	11550	15.15	20230103	26750	-50.28	20220802	11550	15.15	20230103	2.91	N	376980	500	47 억	404281	N	N	78	N	N
66	20230619	160722	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13250	-340	5	-2.50	588963810	44569	172.68	13470	13590	13080	17660	9520	13590	13214.59	4.32	0	-4143	13976	13782	13556	13362	13136	13880	13460	47	4070	500	9510	10	1	9456696	1253	13.22	2.91	12	0.47	1002.00	4552.00	26750	20220802	-50.47	11550	20230103	14.72	17450	-24.07	20230210	11550	14.72	20230103	26750	-50.47	20220802	11550	14.72	20230103	2.90	N	376980	500	47 억	408470	N	N	78	N	N
67	20230619	150447	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13120	-470	5	-3.46	548591890	41511	160.83	13470	13590	13080	17660	9520	13590	13215.58	4.32	0	-4024	13976	13782	13556	13362	13136	13880	13460	47	4070	500	9510	10	1	9456696	1241	13.09	2.88	12	0.44	1002.00	4552.00	26750	20220802	-50.95	11550	20230103	13.59	17450	-24.81	20230210	11550	13.59	20230103	26750	-50.95	20220802	11550	13.59	20230103	2.90	N	376980	500	47 억	408470	N	N	84	N	N
68	20230619	140550	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13130	-460	5	-3.38	452858270	34202	132.51	13470	13590	13100	17660	9520	13590	13240.70	4.32	0	-4414	13976	13782	13556	13362	13136	13880	13460	47	4070	500	9510	10	1	9456696	1242	13.10	2.88	12	0.36	1002.00	4552.00	26750	20220802	-50.92	11550	20230103	13.68	17450	-24.76	20230210	11550	13.68	20230103	26750	-50.92	20220802	11550	13.68	20230103	2.90	N	376980	500	47 억	408470	N	N	84	N	N
69	20230619	130227	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13140	-450	5	-3.31	358527330	27011	104.65	13470	13590	13130	17660	9520	13590	13273.38	4.32	0	-4368	13976	13782	13556	13362	13136	13880	13460	47	4070	500	9510	10	1	9456696	1243	13.11	2.89	12	0.29	1002.00	4552.00	26750	20220802	-50.88	11550	20230103	13.77	17450	-24.70	20230210	11550	13.77	20230103	26750	-50.88	20220802	11550	13.77	20230103	2.90	N	376980	500	47 억	408470	N	N	84	N	N
70	20230619	120541	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13200	-390	5	-2.87	287045530	21582	83.62	13470	13590	13180	17660	9520	13590	13300.23	4.32	0	-4368	13976	13782	13556	13362	13136	13880	13460	47	4070	500	9510	10	1	9456696	1248	13.17	2.90	12	0.23	1002.00	4552.00	26750	20220802	-50.65	11550	20230103	14.29	17450	-24.36	20230210	11550	14.29	20230103	26750	-50.65	20220802	11550	14.29	20230103	2.90	N	376980	500	47 억	408470	N	N	84	N	N
71	20230619	110750	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13260	-330	5	-2.43	187806910	14076	54.54	13470	13590	13260	17660	9520	13590	13342.35	4.32	0	-3431	13976	13782	13556	13362	13136	13880	13460	47	4070	500	9510	10	1	9456696	1254	13.23	2.91	12	0.15	1002.00	4552.00	26750	20220802	-50.43	11550	20230103	14.81	17450	-24.01	20230210	11550	14.81	20230103	26750	-50.43	20220802	11550	14.81	20230103	2.90	N	376980	500	47 억	408470	N	N	84	N	N
72	20230619	100209	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13340	-250	5	-1.84	75194100	5610	21.74	13470	13590	13330	17660	9520	13590	13403.58	4.32	0	-998	13976	13782	13556	13362	13136	13880	13460	47	4070	500	9510	10	1	9456696	1262	13.31	2.93	12	0.06	1002.00	4552.00	26750	20220802	-50.13	11550	20230103	15.50	17450	-23.55	20230210	11550	15.50	20230103	26750	-50.13	20220802	11550	15.50	20230103	2.90	N	376980	500	47 억	408470	N	N	84	N	N
73	20230619	090244	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13590	0	3	0.00	5280360	392	1.52	13470	13590	13470	17660	9520	13590	13470.31	4.32	0	27	13976	13782	13556	13362	13136	13880	13460	47	4070	500	9510	10	1	9456696	1285	13.56	2.99	12	0.00	1002.00	4552.00	26750	20220802	-49.20	11550	20230103	17.66	17450	-22.12	20230210	11550	17.66	20230103	26750	-49.20	20220802	11550	17.66	20230103	2.90	N	376980	500	47 억	408470	N	N	84	N	N
74	20230616	160549	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13590	130	2	0.97	345995350	25673	258.57	13450	13750	13330	17490	9430	13460	13476.97	4.29	0	3901	13740	13600	13460	13320	13180	13670	13390	47	4030	500	9420	10	1	9456696	1285	13.56	2.99	12	0.27	1002.00	4552.00	26750	20220802	-49.20	11550	20230103	17.66	17450	-22.12	20230210	11550	17.66	20230103	26750	-49.20	20220802	11550	17.66	20230103	2.84	N	376980	500	47 억	405977	N	N	84	N	N
75	20230616	150908	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13460	0	3	0.00	317687300	23583	237.52	13450	13750	13330	17490	9430	13460	13471.03	4.29	0	4213	13740	13600	13460	13320	13180	13670	13390	47	4030	500	9420	10	1	9456696	1273	13.43	2.96	12	0.25	1002.00	4552.00	26750	20220802	-49.68	11550	20230103	16.54	17450	-22.87	20230210	11550	16.54	20230103	26750	-49.68	20220802	11550	16.54	20230103	2.84	N	376980	500	47 억	405977	N	N	10	N	N
76	20230616	140420	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13380	-80	5	-0.59	243315820	18024	181.53	13450	13750	13370	17490	9430	13460	13499.55	4.29	0	3090	13740	13600	13460	13320	13180	13670	13390	47	4030	500	9420	10	1	9456696	1265	13.35	2.94	12	0.19	1002.00	4552.00	26750	20220802	-49.98	11550	20230103	15.84	17450	-23.32	20230210	11550	15.84	20230103	26750	-49.98	20220802	11550	15.84	20230103	2.84	N	376980	500	47 억	405977	N	N	10	N	N
77	20230616	130532	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13380	-80	5	-0.59	203244180	15031	151.38	13450	13750	13380	17490	9430	13460	13521.67	4.29	0	3270	13740	13600	13460	13320	13180	13670	13390	47	4030	500	9420	10	1	9456696	1265	13.35	2.94	12	0.16	1002.00	4552.00	26750	20220802	-49.98	11550	20230103	15.84	17450	-23.32	20230210	11550	15.84	20230103	26750	-49.98	20220802	11550	15.84	20230103	2.84	N	376980	500	47 억	405977	N	N	10	N	N
78	20230616	120134	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13430	-30	5	-0.22	170978940	12624	127.14	13450	13750	13390	17490	9430	13460	13543.96	4.29	0	2694	13740	13600	13460	13320	13180	13670	13390	47	4030	500	9420	10	1	9456696	1270	13.40	2.95	12	0.13	1002.00	4552.00	26750	20220802	-49.79	11550	20230103	16.28	17450	-23.04	20230210	11550	16.28	20230103	26750	-49.79	20220802	11550	16.28	20230103	2.84	N	376980	500	47 억	405977	N	N	10	N	N
79	20230616	110509	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13470	10	2	0.07	122824670	9039	91.04	13450	13750	13450	17490	9430	13460	13588.30	4.29	0	2218	13740	13600	13460	13320	13180	13670	13390	47	4030	500	9420	10	1	9456696	1274	13.44	2.96	12	0.10	1002.00	4552.00	26750	20220802	-49.64	11550	20230103	16.62	17450	-22.81	20230210	11550	16.62	20230103	26750	-49.64	20220802	11550	16.62	20230103	2.84	N	376980	500	47 억	405977	N	N	10	N	N
80	20230616	100626	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13650	190	2	1.41	81538680	5982	60.25	13450	13750	13450	17490	9430	13460	13630.67	4.29	0	2809	13740	13600	13460	13320	13180	13670	13390	47	4030	500	9420	10	1	9456696	1291	13.62	3.00	12	0.06	1002.00	4552.00	26750	20220802	-48.97	11550	20230103	18.18	17450	-21.78	20230210	11550	18.18	20230103	26750	-48.97	20220802	11550	18.18	20230103	2.84	N	376980	500	47 억	405977	N	N	10	N	N
81	20230616	090506	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13520	60	2	0.45	5791030	430	4.33	13450	13550	13450	17490	9430	13460	13467.51	4.29	0	116	13740	13600	13460	13320	13180	13670	13390	47	4030	500	9420	10	1	9456696	1279	13.49	2.97	12	0.00	1002.00	4552.00	26750	20220802	-49.46	11550	20230103	17.06	17450	-22.52	20230210	11550	17.06	20230103	26750	-49.46	20220802	11550	17.06	20230103	2.84	N	376980	500	47 억	405977	N	N	10	N	N
82	20230615	150508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13460	80	2	0.60	122766310	9133	27.20	13400	13600	13320	17390	9370	13380	13442.06	4.31	0	-1438	13853	13616	13463	13226	13073	13540	13150	47	4010	500	9360	10	1	9456696	1273	13.43	2.96	12	0.10	1002.00	4552.00	26750	20220802	-49.68	11550	20230103	16.54	17450	-22.87	20230210	11550	16.54	20230103	26750	-49.68	20220802	11550	16.54	20230103	2.83	N	376980	500	47 억	407390	N	N	0	N	N
83	20230615	140409	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13460	80	2	0.60	102177330	7601	22.64	13400	13600	13320	17390	9370	13380	13442.62	4.31	0	-1303	13853	13616	13463	13226	13073	13540	13150	47	4010	500	9360	10	1	9456696	1273	13.43	2.96	12	0.08	1002.00	4552.00	26750	20220802	-49.68	11550	20230103	16.54	17450	-22.87	20230210	11550	16.54	20230103	26750	-49.68	20220802	11550	16.54	20230103	2.83	N	376980	500	47 억	407390	N	N	0	N	N
84	20230615	130849	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13410	30	2	0.22	95482380	7102	21.15	13400	13600	13320	17390	9370	13380	13444.44	4.31	0	-1178	13853	13616	13463	13226	13073	13540	13150	47	4010	500	9360	10	1	9456696	1268	13.38	2.95	12	0.08	1002.00	4552.00	26750	20220802	-49.87	11550	20230103	16.10	17450	-23.15	20230210	11550	16.10	20230103	26750	-49.87	20220802	11550	16.10	20230103	2.83	N	376980	500	47 억	407390	N	N	0	N	N
85	20230615	120847	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13410	30	2	0.22	84887310	6308	18.79	13400	13600	13320	17390	9370	13380	13457.09	4.31	0	-1409	13853	13616	13463	13226	13073	13540	13150	47	4010	500	9360	10	1	9456696	1268	13.38	2.95	12	0.07	1002.00	4552.00	26750	20220802	-49.87	11550	20230103	16.10	17450	-23.15	20230210	11550	16.10	20230103	26750	-49.87	20220802	11550	16.10	20230103	2.83	N	376980	500	47 억	407390	N	N	0	N	N
86	20230615	110810	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13500	120	2	0.90	59154080	4383	13.05	13400	13600	13400	17390	9370	13380	13496.25	4.31	0	-696	13853	13616	13463	13226	13073	13540	13150	47	4010	500	9360	10	1	9456696	1277	13.47	2.97	12	0.05	1002.00	4552.00	26750	20220802	-49.53	11550	20230103	16.88	17450	-22.64	20230210	11550	16.88	20230103	26750	-49.53	20220802	11550	16.88	20230103	2.83	N	376980	500	47 억	407390	N	N	0	N	N
87	20230611	184853	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13820	-20	5	-0.14	362232320	26381	79.75	13890	13890	13660	17990	9690	13840	13730.60	4.37	829	-1183	14093	13966	13813	13686	13533	13890	13610	47	4150	500	9680	10	1	9456696	1307	13.79	3.04	12	0.28	1002.00	4552.00	28200	20220608	-50.99	11550	20230103	19.65	17450	-20.80	20230210	11550	19.65	20230103	28000	-50.64	20220609	11550	19.65	20230103	2.79	N	376980	500	47 억	413615	N	N	9	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History