KissMeData/391710/price/prices-20230601.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	161123	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3750	-180	5	-4.58	3972887080	1044259	28.28	4010	4010	3680	5100	2755	3930	3804.35	0.37	0	9476	4416	4172	4026	3782	3636	4100	3710	42	1172	100	2350	5	1	41503222	1556	-26.98	6.74	12	2.52	-139.00	556.00	7200	20220916	-47.92	2280	20220726	64.47	5670	-33.86	20230210	3320	12.95	20230427	7200	-47.92	20220916	2280	64.47	20220726	2.40	N	391710	100	41 억	153495	N	N	N	N
3	20230630	151124	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3715	-215	5	-5.47	3862792095	1014826	27.48	4010	4010	3680	5100	2755	3930	3806.13	0.37	0	11662	4416	4172	4026	3782	3636	4100	3710	42	1172	100	2350	5	1	41503222	1542	-26.73	6.68	12	2.45	-139.00	556.00	7200	20220916	-48.40	2280	20220726	62.94	5670	-34.48	20230210	3320	11.90	20230427	7200	-48.40	20220916	2280	62.94	20220726	2.40	N	391710	100	41 억	153495	N	N	N	N
4	20230630	141123	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3720	-210	5	-5.34	3444589820	902027	24.43	4010	4010	3680	5100	2755	3930	3818.49	0.37	0	-7596	4416	4172	4026	3782	3636	4100	3710	42	1172	100	2350	5	1	41503222	1544	-26.76	6.69	12	2.17	-139.00	556.00	7200	20220916	-48.33	2280	20220726	63.16	5670	-34.39	20230210	3320	12.05	20230427	7200	-48.33	20220916	2280	63.16	20220726	2.40	N	391710	100	41 억	153495	N	N	N	N
5	20230630	131122	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3780	-150	5	-3.82	2633941640	683972	18.52	4010	4010	3745	5100	2755	3930	3850.74	0.37	0	-28891	4416	4172	4026	3782	3636	4100	3710	42	1172	100	2350	5	1	41503222	1569	-27.19	6.80	12	1.65	-139.00	556.00	7200	20220916	-47.50	2280	20220726	65.79	5670	-33.33	20230210	3320	13.86	20230427	7200	-47.50	20220916	2280	65.79	20220726	2.40	N	391710	100	41 억	153495	N	N	N	N
6	20230630	121119	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3790	-140	5	-3.56	2191275490	566235	15.33	4010	4010	3760	5100	2755	3930	3869.71	0.37	0	-33798	4416	4172	4026	3782	3636	4100	3710	42	1172	100	2350	5	1	41503222	1573	-27.27	6.82	12	1.36	-139.00	556.00	7200	20220916	-47.36	2280	20220726	66.23	5670	-33.16	20230210	3320	14.16	20230427	7200	-47.36	20220916	2280	66.23	20220726	2.40	N	391710	100	41 억	153495	N	N	N	N
7	20230630	111109	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3850	-80	5	-2.04	1604529950	412025	11.16	4010	4010	3825	5100	2755	3930	3894.09	0.37	0	-18277	4416	4172	4026	3782	3636	4100	3710	42	1172	100	2350	5	1	41503222	1598	-27.70	6.92	12	0.99	-139.00	556.00	7200	20220916	-46.53	2280	20220726	68.86	5670	-32.10	20230210	3320	15.96	20230427	7200	-46.53	20220916	2280	68.86	20220726	2.40	N	391710	100	41 억	153495	N	N	N	N
8	20230630	101122	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3880	-50	5	-1.27	1142132555	291769	7.90	4010	4010	3845	5100	2755	3930	3914.41	0.37	0	-31337	4416	4172	4026	3782	3636	4100	3710	42	1172	100	2350	5	1	41503222	1610	-27.91	6.98	12	0.70	-139.00	556.00	7200	20220916	-46.11	2280	20220726	70.18	5670	-31.57	20230210	3320	16.87	20230427	7200	-46.11	20220916	2280	70.18	20220726	2.40	N	391710	100	41 억	153495	N	N	N	N
9	20230630	091122	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3905	-25	5	-0.64	450265370	113595	3.08	4010	4010	3900	5100	2755	3930	3964.33	0.37	0	-19355	4416	4172	4026	3782	3636	4100	3710	42	1172	100	2350	5	1	41503222	1621	-28.09	7.02	12	0.27	-139.00	556.00	7200	20220916	-45.76	2280	20220726	71.27	5670	-31.13	20230210	3320	17.62	20230427	7200	-45.76	20220916	2280	71.27	20220726	2.40	N	391710	100	41 억	153495	N	N	N	N
10	20230629	161116	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3930	-10	5	-0.25	14801156175	3654726	45.91	4270	4270	3880	5120	2760	3940	4049.98	0.82	0	-192575	4610	4275	3935	3600	3260	4442	3767	42	1180	100	2360	5	1	41503222	1631	-28.27	7.07	12	8.81	-139.00	556.00	7200	20220916	-45.42	2280	20220726	72.37	5670	-30.69	20230210	3320	18.37	20230427	7200	-45.42	20220916	2280	72.37	20220726	2.37	N	391710	100	41 억	341227	N	N	N	N
11	20230629	151115	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3935	-5	5	-0.13	14552519360	3591454	45.11	4270	4270	3880	5120	2760	3940	4051.99	0.82	0	-203072	4610	4275	3935	3600	3260	4442	3767	42	1180	100	2360	5	1	41503222	1633	-28.31	7.08	12	8.65	-139.00	556.00	7200	20220916	-45.35	2280	20220726	72.59	5670	-30.60	20230210	3320	18.52	20230427	7200	-45.35	20220916	2280	72.59	20220726	2.37	N	391710	100	41 억	341227	N	N	N	N
12	20230629	141114	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4010	70	2	1.78	13818141760	3405469	42.78	4270	4270	3880	5120	2760	3940	4057.64	0.82	0	-238223	4610	4275	3935	3600	3260	4442	3767	42	1180	100	2360	5	1	41503222	1664	-28.85	7.21	12	8.21	-139.00	556.00	7200	20220916	-44.31	2280	20220726	75.88	5670	-29.28	20230210	3320	20.78	20230427	7200	-44.31	20220916	2280	75.88	20220726	2.37	N	391710	100	41 억	341227	N	N	N	N
13	20230629	131112	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4035	95	2	2.41	13034168840	3209947	40.32	4270	4270	3880	5120	2760	3940	4060.56	0.82	0	-241339	4610	4275	3935	3600	3260	4442	3767	42	1180	100	2360	5	1	41503222	1675	-29.03	7.26	12	7.73	-139.00	556.00	7200	20220916	-43.96	2280	20220726	76.97	5670	-28.84	20230210	3320	21.54	20230427	7200	-43.96	20220916	2280	76.97	20220726	2.37	N	391710	100	41 억	341227	N	N	N	N
14	20230629	121117	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3935	-5	5	-0.13	8596295000	2117822	26.60	4270	4270	3880	5120	2760	3940	4059.04	0.82	0	-157457	4610	4275	3935	3600	3260	4442	3767	42	1180	100	2360	5	1	41503222	1633	-28.31	7.08	12	5.10	-139.00	556.00	7200	20220916	-45.35	2280	20220726	72.59	5670	-30.60	20230210	3320	18.52	20230427	7200	-45.35	20220916	2280	72.59	20220726	2.37	N	391710	100	41 억	341227	N	N	N	N
15	20230629	111117	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3890	-50	5	-1.27	8192318190	2014687	25.31	4270	4270	3880	5120	2760	3940	4066.31	0.82	0	-162172	4610	4275	3935	3600	3260	4442	3767	42	1180	100	2360	5	1	41503222	1614	-27.99	7.00	12	4.85	-139.00	556.00	7200	20220916	-45.97	2280	20220726	70.61	5670	-31.39	20230210	3320	17.17	20230427	7200	-45.97	20220916	2280	70.61	20220726	2.37	N	391710	100	41 억	341227	N	N	N	N
16	20230629	101120	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3950	10	2	0.25	7386085450	1809263	22.73	4270	4270	3885	5120	2760	3940	4082.39	0.82	0	-173015	4610	4275	3935	3600	3260	4442	3767	42	1180	100	2360	5	1	41503222	1639	-28.42	7.10	12	4.36	-139.00	556.00	7200	20220916	-45.14	2280	20220726	73.25	5670	-30.34	20230210	3320	18.98	20230427	7200	-45.14	20220916	2280	73.25	20220726	2.37	N	391710	100	41 억	341227	N	N	N	N
17	20230629	091008	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	4055	115	2	2.92	3938580265	947060	11.90	4270	4270	4025	5120	2760	3940	4158.79	0.82	0	-108418	4610	4275	3935	3600	3260	4442	3767	42	1180	100	2360	5	1	41503222	1683	-29.17	7.29	12	2.28	-139.00	556.00	7200	20220916	-43.68	2280	20220726	77.85	5670	-28.48	20230210	3320	22.14	20230427	7200	-43.68	20220916	2280	77.85	20220726	2.37	N	391710	100	41 억	341227	N	N	N	N
18	20230628	161101	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3940	335	2	9.29	30076387455	7547829	3732.85	3630	4270	3595	4685	2525	3605	3984.82	0.45	0	177856	3818	3711	3648	3541	3478	3680	3510	42	1080	100	2160	5	1	41503222	1635	-28.35	7.09	12	18.19	-139.00	556.00	7200	20220916	-45.28	2280	20220726	72.81	5670	-30.51	20230210	3320	18.67	20230427	7200	-45.28	20220916	2280	72.81	20220726	2.40	N	391710	100	41 억	184969	N	N	N	N
19	20230628	151109	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3990	385	2	10.68	29195774190	7326755	3623.52	3630	4270	3595	4685	2525	3605	3984.82	0.45	0	170657	3818	3711	3648	3541	3478	3680	3510	42	1080	100	2160	5	1	41503222	1656	-28.71	7.18	12	17.65	-139.00	556.00	7200	20220916	-44.58	2280	20220726	75.00	5670	-29.63	20230210	3320	20.18	20230427	7200	-44.58	20220916	2280	75.00	20220726	2.40	N	391710	100	41 억	184969	N	N	N	N
20	20230628	141108	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3925	320	2	8.88	23948337730	6025079	2979.76	3630	4270	3595	4685	2525	3605	3974.78	0.45	0	217281	3818	3711	3648	3541	3478	3680	3510	42	1080	100	2160	5	1	41503222	1629	-28.24	7.06	12	14.52	-139.00	556.00	7200	20220916	-45.49	2280	20220726	72.15	5670	-30.78	20230210	3320	18.22	20230427	7200	-45.49	20220916	2280	72.15	20220726	2.40	N	391710	100	41 억	184969	N	N	N	N
21	20230628	131109	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3935	330	2	9.15	22929529410	5764818	2851.05	3630	4270	3595	4685	2525	3605	3977.49	0.45	0	181171	3818	3711	3648	3541	3478	3680	3510	42	1080	100	2160	5	1	41503222	1633	-28.31	7.08	12	13.89	-139.00	556.00	7200	20220916	-45.35	2280	20220726	72.59	5670	-30.60	20230210	3320	18.52	20230427	7200	-45.35	20220916	2280	72.59	20220726	2.40	N	391710	100	41 억	184969	N	N	N	N
22	20230628	121121	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3910	305	2	8.46	18748439280	4706827	2327.81	3630	4270	3595	4685	2525	3605	3983.24	0.45	0	91200	3818	3711	3648	3541	3478	3680	3510	42	1080	100	2160	5	1	41503222	1623	-28.13	7.03	12	11.34	-139.00	556.00	7200	20220916	-45.69	2280	20220726	71.49	5670	-31.04	20230210	3320	17.77	20230427	7200	-45.69	20220916	2280	71.49	20220726	2.40	N	391710	100	41 억	184969	N	N	N	N
23	20230628	111116	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3890	285	2	7.91	4809461015	1242768	614.62	3630	3970	3595	4685	2525	3605	3869.96	0.45	0	130680	3818	3711	3648	3541	3478	3680	3510	42	1080	100	2160	5	1	41503222	1614	-27.99	7.00	12	2.99	-139.00	556.00	7200	20220916	-45.97	2280	20220726	70.61	5670	-31.39	20230210	3320	17.17	20230427	7200	-45.97	20220916	2280	70.61	20220726	2.40	N	391710	100	41 억	184969	N	N	N	N
24	20230628	101117	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3865	260	2	7.21	3146537625	817510	404.31	3630	3970	3595	4685	2525	3605	3848.93	0.45	0	97256	3818	3711	3648	3541	3478	3680	3510	42	1080	100	2160	5	1	41503222	1604	-27.81	6.95	12	1.97	-139.00	556.00	7200	20220916	-46.32	2280	20220726	69.52	5670	-31.83	20230210	3320	16.42	20230427	7200	-46.32	20220916	2280	69.52	20220726	2.40	N	391710	100	41 억	184969	N	N	N	N
25	20230628	091111	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3695	90	2	2.50	82197435	22558	11.16	3630	3700	3595	4685	2525	3605	3643.83	0.45	0	3426	3818	3711	3648	3541	3478	3680	3510	42	1080	100	2160	5	1	41503222	1534	-26.58	6.65	12	0.05	-139.00	556.00	7200	20220916	-48.68	2280	20220726	62.06	5670	-34.83	20230210	3320	11.30	20230427	7200	-48.68	20220916	2280	62.06	20220726	2.40	N	391710	100	41 억	184969	N	N	N	N
26	20230627	161111	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3605	-95	5	-2.57	720430095	198670	44.86	3680	3755	3585	4810	2590	3700	3626.24	0.53	0	-31612	3940	3820	3650	3530	3360	3880	3590	42	1110	100	2220	5	1	41503222	1496	-25.94	6.48	12	0.48	-139.00	556.00	7200	20220916	-49.93	2280	20220726	58.11	5670	-36.42	20230210	3320	8.58	20230427	7200	-49.93	20220916	2280	58.11	20220726	2.48	N	391710	100	41 억	218793	N	N	N	N
27	20230627	151122	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3605	-95	5	-2.57	679363355	187278	42.29	3680	3755	3585	4810	2590	3700	3627.43	0.53	0	-32007	3940	3820	3650	3530	3360	3880	3590	42	1110	100	2220	5	1	41503222	1496	-25.94	6.48	12	0.45	-139.00	556.00	7200	20220916	-49.93	2280	20220726	58.11	5670	-36.42	20230210	3320	8.58	20230427	7200	-49.93	20220916	2280	58.11	20220726	2.48	N	391710	100	41 억	218793	N	N	N	N
28	20230627	141130	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3600	-100	5	-2.70	611370440	168418	38.03	3680	3755	3585	4810	2590	3700	3629.93	0.53	0	-22842	3940	3820	3650	3530	3360	3880	3590	42	1110	100	2220	5	1	41503222	1494	-25.90	6.47	12	0.41	-139.00	556.00	7200	20220916	-50.00	2280	20220726	57.89	5670	-36.51	20230210	3320	8.43	20230427	7200	-50.00	20220916	2280	57.89	20220726	2.48	N	391710	100	41 억	218793	N	N	N	N
29	20230627	121128	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3640	-60	5	-1.62	427446540	117390	26.51	3680	3755	3605	4810	2590	3700	3641.07	0.53	0	-25812	3940	3820	3650	3530	3360	3880	3590	42	1110	100	2220	5	1	41503222	1511	-26.19	6.55	12	0.28	-139.00	556.00	7200	20220916	-49.44	2280	20220726	59.65	5670	-35.80	20230210	3320	9.64	20230427	7200	-49.44	20220916	2280	59.65	20220726	2.48	N	391710	100	41 억	218793	N	N	N	N
30	20230627	111139	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3655	-45	5	-1.22	374778395	102909	23.24	3680	3755	3605	4810	2590	3700	3641.64	0.53	0	-19466	3940	3820	3650	3530	3360	3880	3590	42	1110	100	2220	5	1	41503222	1517	-26.29	6.57	12	0.25	-139.00	556.00	7200	20220916	-49.24	2280	20220726	60.31	5670	-35.54	20230210	3320	10.09	20230427	7200	-49.24	20220916	2280	60.31	20220726	2.48	N	391710	100	41 억	218793	N	N	N	N
31	20230627	101104	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3625	-75	5	-2.03	241292560	66039	14.91	3680	3755	3605	4810	2590	3700	3653.53	0.53	0	-15493	3940	3820	3650	3530	3360	3880	3590	42	1110	100	2220	5	1	41503222	1504	-26.08	6.52	12	0.16	-139.00	556.00	7200	20220916	-49.65	2280	20220726	58.99	5670	-36.07	20230210	3320	9.19	20230427	7200	-49.65	20220916	2280	58.99	20220726	2.48	N	391710	100	41 억	218793	N	N	N	N
32	20230627	091110	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3665	-35	5	-0.95	57734330	15692	3.54	3680	3755	3650	4810	2590	3700	3678.73	0.53	0	-3681	3940	3820	3650	3530	3360	3880	3590	42	1110	100	2220	5	1	41503222	1521	-26.37	6.59	12	0.04	-139.00	556.00	7200	20220916	-49.10	2280	20220726	60.75	5670	-35.36	20230210	3320	10.39	20230427	7200	-49.10	20220916	2280	60.75	20220726	2.48	N	391710	100	41 억	218793	N	N	N	N
33	20230626	161109	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3700	120	2	3.35	1601454030	433875	111.42	3620	3770	3480	4650	2510	3580	3691.04	0.45	0	30476	3843	3711	3628	3496	3413	3670	3455	42	1070	100	2140	5	1	41503222	1536	-26.62	6.65	12	1.05	-139.00	556.00	7200	20220916	-48.61	2280	20220726	62.28	5670	-34.74	20230210	3320	11.45	20230427	7200	-48.61	20220916	2280	62.28	20220726	2.18	N	391710	100	41 억	188637	N	N	N	N
34	20230626	151116	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3695	115	2	3.21	1558966500	422368	108.46	3620	3770	3480	4650	2510	3580	3691.01	0.45	0	30453	3843	3711	3628	3496	3413	3670	3455	42	1070	100	2140	5	1	41503222	1534	-26.58	6.65	12	1.02	-139.00	556.00	7200	20220916	-48.68	2280	20220726	62.06	5670	-34.83	20230210	3320	11.30	20230427	7200	-48.68	20220916	2280	62.06	20220726	2.18	N	391710	100	41 억	188637	N	N	N	N
35	20230626	141113	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3680	100	2	2.79	1498060070	405842	104.22	3620	3770	3480	4650	2510	3580	3691.24	0.45	0	34125	3843	3711	3628	3496	3413	3670	3455	42	1070	100	2140	5	1	41503222	1527	-26.47	6.62	12	0.98	-139.00	556.00	7200	20220916	-48.89	2280	20220726	61.40	5670	-35.10	20230210	3320	10.84	20230427	7200	-48.89	20220916	2280	61.40	20220726	2.18	N	391710	100	41 억	188637	N	N	N	N
36	20230626	121111	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3710	130	2	3.63	1208222535	327476	84.09	3620	3770	3480	4650	2510	3580	3689.50	0.45	0	26105	3843	3711	3628	3496	3413	3670	3455	42	1070	100	2140	5	1	41503222	1540	-26.69	6.67	12	0.79	-139.00	556.00	7200	20220916	-48.47	2280	20220726	62.72	5670	-34.57	20230210	3320	11.75	20230427	7200	-48.47	20220916	2280	62.72	20220726	2.18	N	391710	100	41 억	188637	N	N	N	N
37	20230626	111109	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3725	145	2	4.05	886833205	241556	62.03	3620	3750	3480	4650	2510	3580	3671.34	0.45	0	-211	3843	3711	3628	3496	3413	3670	3455	42	1070	100	2140	5	1	41503222	1546	-26.80	6.70	12	0.58	-139.00	556.00	7200	20220916	-48.26	2280	20220726	63.38	5670	-34.30	20230210	3320	12.20	20230427	7200	-48.26	20220916	2280	63.38	20220726	2.18	N	391710	100	41 억	188637	N	N	N	N
38	20230626	101107	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3600	20	2	0.56	239359730	67124	17.24	3620	3665	3480	4650	2510	3580	3565.93	0.45	0	-1511	3843	3711	3628	3496	3413	3670	3455	42	1070	100	2140	5	1	41503222	1494	-25.90	6.47	12	0.16	-139.00	556.00	7200	20220916	-50.00	2280	20220726	57.89	5670	-36.51	20230210	3320	8.43	20230427	7200	-50.00	20220916	2280	57.89	20220726	2.18	N	391710	100	41 억	188637	N	N	N	N
39	20230626	091113	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3525	-55	5	-1.54	75934505	21300	5.47	3620	3620	3510	4650	2510	3580	3565.00	0.45	0	-8013	3843	3711	3628	3496	3413	3670	3455	42	1070	100	2140	5	1	41503222	1463	-25.36	6.34	12	0.05	-139.00	556.00	7200	20220916	-51.04	2280	20220726	54.61	5670	-37.83	20230210	3320	6.17	20230427	7200	-51.04	20220916	2280	54.61	20220726	2.18	N	391710	100	41 억	188637	N	N	N	N
40	20230623	191022	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3580	-110	5	-2.98	1415489235	389419	10.63	3720	3760	3545	4795	2585	3690	3635.25	0.45	-22988	-23559	4443	4066	3773	3396	3103	4255	3585	42	1105	100	2210	5	1	41503222	1486	-25.76	6.44	12	0.94	-139.00	556.00	7200	20220916	-50.28	2280	20220726	57.02	5670	-36.86	20230210	3320	7.83	20230427	7200	-50.28	20220916	2280	57.02	20220726	2.18	N	391710	100	41 억	188637	N	N	N	N
41	20230623	140902	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3570	-120	5	-3.25	1280649205	351683	9.60	3720	3760	3545	4795	2585	3690	3641.49	0.51	0	-22513	4443	4066	3773	3396	3103	4255	3585	42	1105	100	2210	5	1	41503222	1482	-25.68	6.42	12	0.85	-139.00	556.00	7200	20220916	-50.42	2280	20220726	56.58	5670	-37.04	20230210	3320	7.53	20230427	7200	-50.42	20220916	2280	56.58	20220726	2.18	N	391710	100	41 억	211625	N	N	N	N
42	20230622	160550	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3690	170	2	4.83	14084584355	3646253	1424.76	3480	4150	3480	4575	2465	3520	3862.96	0.06	0	185633	3706	3612	3491	3397	3276	3660	3445	42	1055	100	2110	5	1	41503222	1531	-26.55	6.64	12	8.79	-139.00	556.00	7200	20220916	-48.75	2280	20220726	61.84	5670	-34.92	20230210	3320	11.14	20230427	7200	-48.75	20220916	2280	61.84	20220726	2.16	N	391710	100	41 억	25441	N	N	N	N
43	20230622	150940	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3720	200	2	5.68	13905887745	3597964	1405.89	3480	4150	3480	4575	2465	3520	3864.93	0.06	0	188847	3706	3612	3491	3397	3276	3660	3445	42	1055	100	2110	5	1	41503222	1544	-26.76	6.69	12	8.67	-139.00	556.00	7200	20220916	-48.33	2280	20220726	63.16	5670	-34.39	20230210	3320	12.05	20230427	7200	-48.33	20220916	2280	63.16	20220726	2.16	N	391710	100	41 억	25441	N	N	N	N
44	20230622	140522	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3765	245	2	6.96	13307696685	3437175	1343.06	3480	4150	3480	4575	2465	3520	3871.70	0.06	0	176801	3706	3612	3491	3397	3276	3660	3445	42	1055	100	2110	5	1	41503222	1563	-27.09	6.77	12	8.28	-139.00	556.00	7200	20220916	-47.71	2280	20220726	65.13	5670	-33.60	20230210	3320	13.40	20230427	7200	-47.71	20220916	2280	65.13	20220726	2.16	N	391710	100	41 억	25441	N	N	N	N
45	20230622	130706	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3760	240	2	6.82	12960849925	3344683	1306.92	3480	4150	3480	4575	2465	3520	3875.06	0.06	0	165765	3706	3612	3491	3397	3276	3660	3445	42	1055	100	2110	5	1	41503222	1561	-27.05	6.76	12	8.06	-139.00	556.00	7200	20220916	-47.78	2280	20220726	64.91	5670	-33.69	20230210	3320	13.25	20230427	7200	-47.78	20220916	2280	64.91	20220726	2.16	N	391710	100	41 억	25441	N	N	N	N
46	20230622	120329	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3835	315	2	8.95	12086653735	3116651	1217.82	3480	4150	3480	4575	2465	3520	3878.09	0.06	0	154161	3706	3612	3491	3397	3276	3660	3445	42	1055	100	2110	5	1	41503222	1592	-27.59	6.90	12	7.51	-139.00	556.00	7200	20220916	-46.74	2280	20220726	68.20	5670	-32.36	20230210	3320	15.51	20230427	7200	-46.74	20220916	2280	68.20	20220726	2.16	N	391710	100	41 억	25441	N	N	N	N
47	20230622	110841	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3830	310	2	8.81	10585668440	2724435	1064.56	3480	4150	3480	4575	2465	3520	3885.46	0.06	0	73210	3706	3612	3491	3397	3276	3660	3445	42	1055	100	2110	5	1	41503222	1590	-27.55	6.89	12	6.56	-139.00	556.00	7200	20220916	-46.81	2280	20220726	67.98	5670	-32.45	20230210	3320	15.36	20230427	7200	-46.81	20220916	2280	67.98	20220726	2.16	N	391710	100	41 억	25441	N	N	N	N
48	20230622	100941	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3640	120	2	3.41	425989340	118077	46.14	3480	3700	3480	4575	2465	3520	3607.73	0.06	0	15010	3706	3612	3491	3397	3276	3660	3445	42	1055	100	2110	5	1	41503222	1511	-26.19	6.55	12	0.28	-139.00	556.00	7200	20220916	-49.44	2280	20220726	59.65	5670	-35.80	20230210	3320	9.64	20230427	7200	-49.44	20220916	2280	59.65	20220726	2.16	N	391710	100	41 억	25441	N	N	N	N
49	20230622	091031	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3500	-20	5	-0.57	33444155	9572	3.74	3480	3555	3480	4575	2465	3520	3493.94	0.06	0	-420	3706	3612	3491	3397	3276	3660	3445	42	1055	100	2110	5	1	41503222	1453	-25.18	6.29	12	0.02	-139.00	556.00	7200	20220916	-51.39	2280	20220726	53.51	5670	-38.27	20230210	3320	5.42	20230427	7200	-51.39	20220916	2280	53.51	20220726	2.16	N	391710	100	41 억	25441	N	N	N	N
50	20230621	160309	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3520	130	2	3.83	889424500	254588	149.55	3380	3585	3370	4405	2375	3390	3493.58	0.06	0	-345	3536	3462	3426	3352	3316	3445	3335	42	1015	100	2030	5	1	41503222	1461	-25.32	6.33	12	0.61	-139.00	556.00	7200	20220916	-51.11	2280	20220726	54.39	5670	-37.92	20230210	3320	6.02	20230427	7200	-51.11	20220916	2280	54.39	20220726	2.15	N	391710	100	41 억	24872	N	N	N	N
51	20230621	150140	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3495	105	2	3.10	806440650	230929	135.66	3380	3585	3370	4405	2375	3390	3492.16	0.06	0	-1137	3536	3462	3426	3352	3316	3445	3335	42	1015	100	2030	5	1	41503222	1451	-25.14	6.29	12	0.56	-139.00	556.00	7200	20220916	-51.46	2280	20220726	53.29	5670	-38.36	20230210	3320	5.27	20230427	7200	-51.46	20220916	2280	53.29	20220726	2.15	N	391710	100	41 억	24872	N	N	N	N
52	20230621	140828	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3470	80	2	2.36	774379865	221748	130.26	3380	3585	3370	4405	2375	3390	3492.16	0.06	0	-349	3536	3462	3426	3352	3316	3445	3335	42	1015	100	2030	5	1	41503222	1440	-24.96	6.24	12	0.53	-139.00	556.00	7200	20220916	-51.81	2280	20220726	52.19	5670	-38.80	20230210	3320	4.52	20230427	7200	-51.81	20220916	2280	52.19	20220726	2.15	N	391710	100	41 억	24872	N	N	N	N
53	20230621	130424	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3490	100	2	2.95	732007680	209566	123.11	3380	3585	3370	4405	2375	3390	3492.97	0.06	0	-69	3536	3462	3426	3352	3316	3445	3335	42	1015	100	2030	5	1	41503222	1448	-25.11	6.28	12	0.50	-139.00	556.00	7200	20220916	-51.53	2280	20220726	53.07	5670	-38.45	20230210	3320	5.12	20230427	7200	-51.53	20220916	2280	53.07	20220726	2.15	N	391710	100	41 억	24872	N	N	N	N
54	20230621	120141	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3510	120	2	3.54	633749790	181565	106.66	3380	3585	3370	4405	2375	3390	3490.48	0.06	0	-3124	3536	3462	3426	3352	3316	3445	3335	42	1015	100	2030	5	1	41503222	1457	-25.25	6.31	12	0.44	-139.00	556.00	7200	20220916	-51.25	2280	20220726	53.95	5670	-38.10	20230210	3320	5.72	20230427	7200	-51.25	20220916	2280	53.95	20220726	2.15	N	391710	100	41 억	24872	N	N	N	N
55	20230621	110928	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3510	120	2	3.54	324275610	94011	55.23	3380	3525	3370	4405	2375	3390	3449.34	0.06	0	5642	3536	3462	3426	3352	3316	3445	3335	42	1015	100	2030	5	1	41503222	1457	-25.25	6.31	12	0.23	-139.00	556.00	7200	20220916	-51.25	2280	20220726	53.95	5670	-38.10	20230210	3320	5.72	20230427	7200	-51.25	20220916	2280	53.95	20220726	2.15	N	391710	100	41 억	24872	N	N	N	N
56	20230621	100108	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3410	20	2	0.59	60093900	17664	10.38	3380	3435	3375	4405	2375	3390	3402.06	0.06	0	-1759	3536	3462	3426	3352	3316	3445	3335	42	1015	100	2030	5	1	41503222	1415	-24.53	6.13	12	0.04	-139.00	556.00	7200	20220916	-52.64	2280	20220726	49.56	5670	-39.86	20230210	3320	2.71	20230427	7200	-52.64	20220916	2280	49.56	20220726	2.15	N	391710	100	41 억	24872	N	N	N	N
57	20230621	090958	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3395	5	2	0.15	14712935	4349	2.55	3380	3400	3375	4405	2375	3390	3383.06	0.06	0	-498	3536	3462	3426	3352	3316	3445	3335	42	1015	100	2030	5	1	41503222	1409	-24.42	6.11	12	0.01	-139.00	556.00	7200	20220916	-52.85	2280	20220726	48.90	5670	-40.12	20230210	3320	2.26	20230427	7200	-52.85	20220916	2280	48.90	20220726	2.15	N	391710	100	41 억	24872	N	N	N	N
58	20230620	160446	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3390	-110	5	-3.14	570338135	166543	156.82	3500	3500	3390	4550	2450	3500	3424.93	0.10	0	-19738	3586	3542	3501	3457	3416	3522	3437	42	1050	100	2100	5	1	41503222	1407	-24.39	6.10	12	0.40	-139.00	556.00	7200	20220916	-52.92	2280	20220726	48.68	5670	-40.21	20230210	3320	2.11	20230427	7200	-52.92	20220916	2280	48.68	20220726	2.15	N	391710	100	41 억	42610	N	N	N	N
59	20230620	150650	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3405	-95	5	-2.71	493582110	143953	135.55	3500	3500	3400	4550	2450	3500	3428.77	0.10	0	-19447	3586	3542	3501	3457	3416	3522	3437	42	1050	100	2100	5	1	41503222	1413	-24.50	6.12	12	0.35	-139.00	556.00	7200	20220916	-52.71	2280	20220726	49.34	5670	-39.95	20230210	3320	2.56	20230427	7200	-52.71	20220916	2280	49.34	20220726	2.15	N	391710	100	41 억	42610	N	N	N	N
60	20230620	140921	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3410	-90	5	-2.57	453171355	132094	124.38	3500	3500	3400	4550	2450	3500	3430.67	0.10	0	-18902	3586	3542	3501	3457	3416	3522	3437	42	1050	100	2100	5	1	41503222	1415	-24.53	6.13	12	0.32	-139.00	556.00	7200	20220916	-52.64	2280	20220726	49.56	5670	-39.86	20230210	3320	2.71	20230427	7200	-52.64	20220916	2280	49.56	20220726	2.15	N	391710	100	41 억	42610	N	N	N	N
61	20230620	130221	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3410	-90	5	-2.57	366683030	106720	100.49	3500	3500	3400	4550	2450	3500	3435.94	0.10	0	-18239	3586	3542	3501	3457	3416	3522	3437	42	1050	100	2100	5	1	41503222	1415	-24.53	6.13	12	0.26	-139.00	556.00	7200	20220916	-52.64	2280	20220726	49.56	5670	-39.86	20230210	3320	2.71	20230427	7200	-52.64	20220916	2280	49.56	20220726	2.15	N	391710	100	41 억	42610	N	N	N	N
62	20230620	120221	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3415	-85	5	-2.43	321722920	93556	88.10	3500	3500	3400	4550	2450	3500	3438.83	0.10	0	-15684	3586	3542	3501	3457	3416	3522	3437	42	1050	100	2100	5	1	41503222	1417	-24.57	6.14	12	0.23	-139.00	556.00	7200	20220916	-52.57	2280	20220726	49.78	5670	-39.77	20230210	3320	2.86	20230427	7200	-52.57	20220916	2280	49.78	20220726	2.15	N	391710	100	41 억	42610	N	N	N	N
63	20230620	110330	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3435	-65	5	-1.86	194878260	56391	53.10	3500	3500	3430	4550	2450	3500	3455.84	0.10	0	-8096	3586	3542	3501	3457	3416	3522	3437	42	1050	100	2100	5	1	41503222	1426	-24.71	6.18	12	0.14	-139.00	556.00	7200	20220916	-52.29	2280	20220726	50.66	5670	-39.42	20230210	3320	3.46	20230427	7200	-52.29	20220916	2280	50.66	20220726	2.15	N	391710	100	41 억	42610	N	N	N	N
64	20230620	100217	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3470	-30	5	-0.86	70030225	20191	19.01	3500	3500	3460	4550	2450	3500	3468.39	0.10	0	-4122	3586	3542	3501	3457	3416	3522	3437	42	1050	100	2100	5	1	41503222	1440	-24.96	6.24	12	0.05	-139.00	556.00	7200	20220916	-51.81	2280	20220726	52.19	5670	-38.80	20230210	3320	4.52	20230427	7200	-51.81	20220916	2280	52.19	20220726	2.15	N	391710	100	41 억	42610	N	N	N	N
65	20230620	090121	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3495	-5	5	-0.14	1444145	413	0.39	3500	3500	3495	4550	2450	3500	3496.72	0.10	0	-9	3586	3542	3501	3457	3416	3522	3437	42	1050	100	2100	5	1	41503222	1451	-25.14	6.29	12	0.00	-139.00	556.00	7200	20220916	-51.46	2280	20220726	53.29	5670	-38.36	20230210	3320	5.27	20230427	7200	-51.46	20220916	2280	53.29	20220726	2.15	N	391710	100	41 억	42610	N	N	N	N
66	20230619	160300	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3500	-10	5	-0.28	368643300	105734	137.47	3545	3545	3460	4560	2460	3510	3486.49	0.08	0	8888	3596	3552	3526	3482	3456	3575	3505	42	1050	100	2100	5	1	41503222	1453	-25.18	6.29	12	0.25	-139.00	556.00	7200	20220916	-51.39	2280	20220726	53.51	5670	-38.27	20230210	3320	5.42	20230427	7200	-51.39	20220916	2280	53.51	20220726	2.12	N	391710	100	41 억	33691	N	N	N	N
67	20230619	150829	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3505	-5	5	-0.14	338541245	97128	126.28	3545	3545	3460	4560	2460	3510	3485.52	0.08	0	9387	3596	3552	3526	3482	3456	3575	3505	42	1050	100	2100	5	1	41503222	1455	-25.22	6.30	12	0.23	-139.00	556.00	7200	20220916	-51.32	2280	20220726	53.73	5670	-38.18	20230210	3320	5.57	20230427	7200	-51.32	20220916	2280	53.73	20220726	2.12	N	391710	100	41 억	33691	N	N	N	N
68	20230619	140932	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3490	-20	5	-0.57	307050870	88095	114.54	3545	3545	3460	4560	2460	3510	3485.45	0.08	0	8682	3596	3552	3526	3482	3456	3575	3505	42	1050	100	2100	5	1	41503222	1448	-25.11	6.28	12	0.21	-139.00	556.00	7200	20220916	-51.53	2280	20220726	53.07	5670	-38.45	20230210	3320	5.12	20230427	7200	-51.53	20220916	2280	53.07	20220726	2.12	N	391710	100	41 억	33691	N	N	N	N
69	20230619	130108	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3515	5	2	0.14	278878455	80056	104.09	3545	3545	3460	4560	2460	3510	3483.54	0.08	0	9620	3596	3552	3526	3482	3456	3575	3505	42	1050	100	2100	5	1	41503222	1459	-25.29	6.32	12	0.19	-139.00	556.00	7200	20220916	-51.18	2280	20220726	54.17	5670	-38.01	20230210	3320	5.87	20230427	7200	-51.18	20220916	2280	54.17	20220726	2.12	N	391710	100	41 억	33691	N	N	N	N
70	20230619	120446	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3485	-25	5	-0.71	213037080	61171	79.53	3545	3545	3460	4560	2460	3510	3482.65	0.08	0	1646	3596	3552	3526	3482	3456	3575	3505	42	1050	100	2100	5	1	41503222	1446	-25.07	6.27	12	0.15	-139.00	556.00	7200	20220916	-51.60	2280	20220726	52.85	5670	-38.54	20230210	3320	4.97	20230427	7200	-51.60	20220916	2280	52.85	20220726	2.12	N	391710	100	41 억	33691	N	N	N	N
71	20230619	110714	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3485	-25	5	-0.71	180044860	51677	67.19	3545	3545	3460	4560	2460	3510	3484.04	0.08	0	1122	3596	3552	3526	3482	3456	3575	3505	42	1050	100	2100	5	1	41503222	1446	-25.07	6.27	12	0.12	-139.00	556.00	7200	20220916	-51.60	2280	20220726	52.85	5670	-38.54	20230210	3320	4.97	20230427	7200	-51.60	20220916	2280	52.85	20220726	2.12	N	391710	100	41 억	33691	N	N	N	N
72	20230619	100129	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3475	-35	5	-1.00	103111110	29629	38.52	3545	3545	3460	4560	2460	3510	3480.07	0.08	0	-3331	3596	3552	3526	3482	3456	3575	3505	42	1050	100	2100	5	1	41503222	1442	-25.00	6.25	12	0.07	-139.00	556.00	7200	20220916	-51.74	2280	20220726	52.41	5670	-38.71	20230210	3320	4.67	20230427	7200	-51.74	20220916	2280	52.41	20220726	2.12	N	391710	100	41 억	33691	N	N	N	N
73	20230619	091023	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3480	-30	5	-0.85	32836500	9369	12.18	3545	3545	3475	4560	2460	3510	3504.80	0.08	0	-104	3596	3552	3526	3482	3456	3575	3505	42	1050	100	2100	5	1	41503222	1444	-25.04	6.26	12	0.02	-139.00	556.00	7200	20220916	-51.67	2280	20220726	52.63	5670	-38.62	20230210	3320	4.82	20230427	7200	-51.67	20220916	2280	52.63	20220726	2.12	N	391710	100	41 억	33691	N	N	N	N
74	20230616	160112	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3510	-10	5	-0.28	260227820	73729	74.99	3500	3570	3500	4575	2465	3520	3530.00	0.05	0	9724	3633	3576	3528	3471	3423	3552	3447	42	1055	100	2110	5	1	41503222	1457	-25.25	6.31	12	0.18	-139.00	556.00	7200	20220916	-51.25	2280	20220726	53.95	5670	-38.10	20230210	3320	5.72	20230427	7200	-51.25	20220916	2280	53.95	20220726	2.12	N	391710	100	41 억	22746	N	N	N	N
75	20230616	150133	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3525	5	2	0.14	237562570	67279	68.43	3500	3570	3500	4575	2465	3520	3531.02	0.05	0	11214	3633	3576	3528	3471	3423	3552	3447	42	1055	100	2110	5	1	41503222	1463	-25.36	6.34	12	0.16	-139.00	556.00	7200	20220916	-51.04	2280	20220726	54.61	5670	-37.83	20230210	3320	6.17	20230427	7200	-51.04	20220916	2280	54.61	20220726	2.12	N	391710	100	41 억	22746	N	N	N	N
76	20230616	140143	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3545	25	2	0.71	190117660	53795	54.71	3500	3570	3500	4575	2465	3520	3534.14	0.05	0	7301	3633	3576	3528	3471	3423	3552	3447	42	1055	100	2110	5	1	41503222	1471	-25.50	6.38	12	0.13	-139.00	556.00	7200	20220916	-50.76	2280	20220726	55.48	5670	-37.48	20230210	3320	6.78	20230427	7200	-50.76	20220916	2280	55.48	20220726	2.12	N	391710	100	41 억	22746	N	N	N	N
77	20230616	130809	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3530	10	2	0.28	162952560	46105	46.89	3500	3570	3500	4575	2465	3520	3534.41	0.05	0	7427	3633	3576	3528	3471	3423	3552	3447	42	1055	100	2110	5	1	41503222	1465	-25.40	6.35	12	0.11	-139.00	556.00	7200	20220916	-50.97	2280	20220726	54.82	5670	-37.74	20230210	3320	6.33	20230427	7200	-50.97	20220916	2280	54.82	20220726	2.12	N	391710	100	41 억	22746	N	N	N	N
78	20230616	120418	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3545	25	2	0.71	122900680	34771	35.36	3500	3570	3500	4575	2465	3520	3534.62	0.05	0	6703	3633	3576	3528	3471	3423	3552	3447	42	1055	100	2110	5	1	41503222	1471	-25.50	6.38	12	0.08	-139.00	556.00	7200	20220916	-50.76	2280	20220726	55.48	5670	-37.48	20230210	3320	6.78	20230427	7200	-50.76	20220916	2280	55.48	20220726	2.12	N	391710	100	41 억	22746	N	N	N	N
79	20230616	110339	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3545	25	2	0.71	98017990	27731	28.20	3500	3570	3500	4575	2465	3520	3534.65	0.05	0	6154	3633	3576	3528	3471	3423	3552	3447	42	1055	100	2110	5	1	41503222	1471	-25.50	6.38	12	0.07	-139.00	556.00	7200	20220916	-50.76	2280	20220726	55.48	5670	-37.48	20230210	3320	6.78	20230427	7200	-50.76	20220916	2280	55.48	20220726	2.12	N	391710	100	41 억	22746	N	N	N	N
80	20230616	100804	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3550	30	2	0.85	83007795	23496	23.90	3500	3570	3500	4575	2465	3520	3532.90	0.05	0	6129	3633	3576	3528	3471	3423	3552	3447	42	1055	100	2110	5	1	41503222	1473	-25.54	6.38	12	0.06	-139.00	556.00	7200	20220916	-50.69	2280	20220726	55.70	5670	-37.39	20230210	3320	6.93	20230427	7200	-50.69	20220916	2280	55.70	20220726	2.12	N	391710	100	41 억	22746	N	N	N	N
81	20230616	090557	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3535	15	2	0.43	18364010	5237	5.33	3500	3535	3500	4575	2465	3520	3506.33	0.05	0	924	3633	3576	3528	3471	3423	3552	3447	42	1055	100	2110	5	1	41503222	1467	-25.43	6.36	12	0.01	-139.00	556.00	7200	20220916	-50.90	2280	20220726	55.04	5670	-37.65	20230210	3320	6.48	20230427	7200	-50.90	20220916	2280	55.04	20220726	2.12	N	391710	100	41 억	22746	N	N	N	N
82	20230615	150326	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3520	-20	5	-0.56	326712650	92778	63.30	3570	3585	3480	4600	2480	3540	3521.45	0.06	0	-430	3700	3620	3580	3500	3460	3600	3480	42	1060	100	2120	5	1	41503222	1461	-25.32	6.33	12	0.22	-139.00	556.00	7200	20220916	-51.11	2280	20220726	54.39	5670	-37.92	20230210	3320	6.02	20230427	7200	-51.11	20220916	2280	54.39	20220726	2.11	N	391710	100	41 억	23176	N	N	N	N
83	20230615	140844	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3520	-20	5	-0.56	305088860	86634	59.11	3570	3585	3480	4600	2480	3540	3521.58	0.06	0	31	3700	3620	3580	3500	3460	3600	3480	42	1060	100	2120	5	1	41503222	1461	-25.32	6.33	12	0.21	-139.00	556.00	7200	20220916	-51.11	2280	20220726	54.39	5670	-37.92	20230210	3320	6.02	20230427	7200	-51.11	20220916	2280	54.39	20220726	2.11	N	391710	100	41 억	23176	N	N	N	N
84	20230615	131040	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3515	-25	5	-0.71	265720240	75425	51.46	3570	3585	3480	4600	2480	3540	3522.97	0.06	0	3866	3700	3620	3580	3500	3460	3600	3480	42	1060	100	2120	5	1	41503222	1459	-25.29	6.32	12	0.18	-139.00	556.00	7200	20220916	-51.18	2280	20220726	54.17	5670	-38.01	20230210	3320	5.87	20230427	7200	-51.18	20220916	2280	54.17	20220726	2.11	N	391710	100	41 억	23176	N	N	N	N
85	20230615	120527	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3510	-30	5	-0.85	230593175	65421	44.64	3570	3585	3480	4600	2480	3540	3524.76	0.06	0	4903	3700	3620	3580	3500	3460	3600	3480	42	1060	100	2120	5	1	41503222	1457	-25.25	6.31	12	0.16	-139.00	556.00	7200	20220916	-51.25	2280	20220726	53.95	5670	-38.10	20230210	3320	5.72	20230427	7200	-51.25	20220916	2280	53.95	20220726	2.11	N	391710	100	41 억	23176	N	N	N	N
86	20230615	110254	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3530	-10	5	-0.28	112216465	31628	21.58	3570	3585	3530	4600	2480	3540	3548.01	0.06	0	-2564	3700	3620	3580	3500	3460	3600	3480	42	1060	100	2120	5	1	41503222	1465	-25.40	6.35	12	0.08	-139.00	556.00	7200	20220916	-50.97	2280	20220726	54.82	5670	-37.74	20230210	3320	6.33	20230427	7200	-50.97	20220916	2280	54.82	20220726	2.11	N	391710	100	41 억	23176	N	N	N	N
87	20230611	184520	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	3650	5	2	0.14	283971980	77451	75.36	3645	3715	3635	4735	2555	3645	3666.91	0.13	-4542	-5781	3738	3691	3658	3611	3578	3675	3595	42	1090	100	2180	5	1	41503222	1515	-26.26	6.56	12	0.19	-139.00	556.00	7200	20220916	-49.31	2280	20220726	60.09	5670	-35.63	20230210	3320	9.94	20230427	7200	-49.31	20220916	2280	60.09	20220726	2.07	N	391710	100	41 억	55536	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History