KissMeData/290270/price/prices-20230601.csv at 6b8558d535aa98f377bb729577ace2b107abb621

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	161007	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4610	70	2	1.54	176634835	38573	46.90	4500	4650	4500	5900	3180	4540	4579.22	1.29	0	11459	4770	4655	4595	4480	4420	4625	4450	48	1360	500	3170	5	1	9607672	443	-8.52	1.22	12	0.40	-541.00	3787.00	5570	20220913	-17.24	3455	20221013	33.43	5510	-16.33	20230609	3705	24.43	20230516	5570	-17.24	20220913	3455	33.43	20221013	1.81	N	290270	500	48 억	124396	N	N	N	N
3	20230630	151009	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4640	100	2	2.20	163680870	35767	43.49	4500	4650	4500	5900	3180	4540	4576.31	1.29	0	10479	4770	4655	4595	4480	4420	4625	4450	48	1360	500	3170	5	1	9607672	446	-8.58	1.23	12	0.37	-541.00	3787.00	5570	20220913	-16.70	3455	20221013	34.30	5510	-15.79	20230609	3705	25.24	20230516	5570	-16.70	20220913	3455	34.30	20221013	1.81	N	290270	500	48 억	124396	N	N	N	N
4	20230630	141008	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4610	70	2	1.54	137743740	30160	36.67	4500	4640	4500	5900	3180	4540	4567.10	1.29	0	9264	4770	4655	4595	4480	4420	4625	4450	48	1360	500	3170	5	1	9607672	443	-8.52	1.22	12	0.31	-541.00	3787.00	5570	20220913	-17.24	3455	20221013	33.43	5510	-16.33	20230609	3705	24.43	20230516	5570	-17.24	20220913	3455	33.43	20221013	1.81	N	290270	500	48 억	124396	N	N	N	N
5	20230630	131007	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4610	70	2	1.54	131526265	28810	35.03	4500	4640	4500	5900	3180	4540	4565.30	1.29	0	8314	4770	4655	4595	4480	4420	4625	4450	48	1360	500	3170	5	1	9607672	443	-8.52	1.22	12	0.30	-541.00	3787.00	5570	20220913	-17.24	3455	20221013	33.43	5510	-16.33	20230609	3705	24.43	20230516	5570	-17.24	20220913	3455	33.43	20221013	1.81	N	290270	500	48 억	124396	N	N	N	N
6	20230630	121004	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4590	50	2	1.10	111612870	24491	29.78	4500	4610	4500	5900	3180	4540	4557.30	1.29	0	8112	4770	4655	4595	4480	4420	4625	4450	48	1360	500	3170	5	1	9607672	441	-8.48	1.21	12	0.25	-541.00	3787.00	5570	20220913	-17.59	3455	20221013	32.85	5510	-16.70	20230609	3705	23.89	20230516	5570	-17.59	20220913	3455	32.85	20221013	1.81	N	290270	500	48 억	124396	N	N	N	N
7	20230630	111002	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4605	65	2	1.43	98032275	21538	26.19	4500	4605	4500	5900	3180	4540	4551.60	1.29	0	7230	4770	4655	4595	4480	4420	4625	4450	48	1360	500	3170	5	1	9607672	442	-8.51	1.22	12	0.22	-541.00	3787.00	5570	20220913	-17.32	3455	20221013	33.29	5510	-16.42	20230609	3705	24.29	20230516	5570	-17.32	20220913	3455	33.29	20221013	1.81	N	290270	500	48 억	124396	N	N	N	N
8	20230630	101008	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4560	20	2	0.44	75903050	16710	20.32	4500	4585	4500	5900	3180	4540	4542.37	1.29	0	3325	4770	4655	4595	4480	4420	4625	4450	48	1360	500	3170	5	1	9607672	438	-8.43	1.20	12	0.17	-541.00	3787.00	5570	20220913	-18.13	3455	20221013	31.98	5510	-17.24	20230609	3705	23.08	20230516	5570	-18.13	20220913	3455	31.98	20221013	1.81	N	290270	500	48 억	124396	N	N	N	N
9	20230630	091007	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4575	35	2	0.77	41296095	9110	11.08	4500	4580	4500	5900	3180	4540	4533.05	1.29	0	2914	4770	4655	4595	4480	4420	4625	4450	48	1360	500	3170	5	1	9607672	440	-8.46	1.21	12	0.09	-541.00	3787.00	5570	20220913	-17.86	3455	20221013	32.42	5510	-16.97	20230609	3705	23.48	20230516	5570	-17.86	20220913	3455	32.42	20221013	1.81	N	290270	500	48 억	124396	N	N	N	N
10	20230629	161001	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4540	-185	5	-3.92	372250130	81184	105.06	4710	4710	4535	6140	3310	4725	4585.42	1.35	0	-5183	4921	4822	4761	4662	4601	4792	4632	48	1415	500	3300	5	1	9607672	436	-8.39	1.20	12	0.84	-541.00	3787.00	5570	20220913	-18.49	3455	20221013	31.40	5510	-17.60	20230609	3705	22.54	20230516	5570	-18.49	20220913	3455	31.40	20221013	1.79	N	290270	500	48 억	129579	N	N	N	N
11	20230629	151002	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4535	-190	5	-4.02	360712685	78644	101.77	4710	4710	4535	6140	3310	4725	4586.65	1.35	0	-5247	4921	4822	4761	4662	4601	4792	4632	48	1415	500	3300	5	1	9607672	436	-8.38	1.20	12	0.82	-541.00	3787.00	5570	20220913	-18.58	3455	20221013	31.26	5510	-17.70	20230609	3705	22.40	20230516	5570	-18.58	20220913	3455	31.26	20221013	1.79	N	290270	500	48 억	129579	N	N	N	N
12	20230629	141000	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4555	-170	5	-3.60	316767500	68977	89.26	4710	4710	4540	6140	3310	4725	4592.36	1.35	0	-3944	4921	4822	4761	4662	4601	4792	4632	48	1415	500	3300	5	1	9607672	438	-8.42	1.20	12	0.72	-541.00	3787.00	5570	20220913	-18.22	3455	20221013	31.84	5510	-17.33	20230609	3705	22.94	20230516	5570	-18.22	20220913	3455	31.84	20221013	1.79	N	290270	500	48 억	129579	N	N	N	N
13	20230629	130958	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4545	-180	5	-3.81	304481870	66278	85.77	4710	4710	4540	6140	3310	4725	4594.01	1.35	0	-3944	4921	4822	4761	4662	4601	4792	4632	48	1415	500	3300	5	1	9607672	437	-8.40	1.20	12	0.69	-541.00	3787.00	5570	20220913	-18.40	3455	20221013	31.55	5510	-17.51	20230609	3705	22.67	20230516	5570	-18.40	20220913	3455	31.55	20221013	1.79	N	290270	500	48 억	129579	N	N	N	N
14	20230629	121002	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4565	-160	5	-3.39	276671435	60172	77.87	4710	4710	4540	6140	3310	4725	4598.01	1.35	0	-1774	4921	4822	4761	4662	4601	4792	4632	48	1415	500	3300	5	1	9607672	439	-8.44	1.21	12	0.63	-541.00	3787.00	5570	20220913	-18.04	3455	20221013	32.13	5510	-17.15	20230609	3705	23.21	20230516	5570	-18.04	20220913	3455	32.13	20221013	1.79	N	290270	500	48 억	129579	N	N	N	N
15	20230629	111004	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4560	-165	5	-3.49	255577170	55544	71.88	4710	4710	4540	6140	3310	4725	4601.35	1.35	0	-18	4921	4822	4761	4662	4601	4792	4632	48	1415	500	3300	5	1	9607672	438	-8.43	1.20	12	0.58	-541.00	3787.00	5570	20220913	-18.13	3455	20221013	31.98	5510	-17.24	20230609	3705	23.08	20230516	5570	-18.13	20220913	3455	31.98	20221013	1.79	N	290270	500	48 억	129579	N	N	N	N
16	20230629	101006	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4605	-120	5	-2.54	136542670	29510	38.19	4710	4710	4590	6140	3310	4725	4627.00	1.35	0	-1126	4921	4822	4761	4662	4601	4792	4632	48	1415	500	3300	5	1	9607672	442	-8.51	1.22	12	0.31	-541.00	3787.00	5570	20220913	-17.32	3455	20221013	33.29	5510	-16.42	20230609	3705	24.29	20230516	5570	-17.32	20220913	3455	33.29	20221013	1.79	N	290270	500	48 억	129579	N	N	N	N
17	20230629	090907	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4620	-105	5	-2.22	39686925	8538	11.05	4710	4710	4620	6140	3310	4725	4648.27	1.35	0	1920	4921	4822	4761	4662	4601	4792	4632	48	1415	500	3300	5	1	9607672	444	-8.54	1.22	12	0.09	-541.00	3787.00	5570	20220913	-17.06	3455	20221013	33.72	5510	-16.15	20230609	3705	24.70	20230516	5570	-17.06	20220913	3455	33.72	20221013	1.79	N	290270	500	48 억	129579	N	N	N	N
18	20230628	160950	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4725	-135	5	-2.78	358688635	75082	116.82	4860	4860	4700	6310	3405	4860	4777.29	1.38	0	-2993	4960	4910	4810	4760	4660	4935	4785	48	1452	500	3400	5	1	9607672	454	-8.73	1.25	12	0.78	-541.00	3787.00	5570	20220913	-15.17	3455	20221013	36.76	5510	-14.25	20230609	3705	27.53	20230516	5570	-15.17	20220913	3455	36.76	20221013	1.77	N	290270	500	48 억	132572	N	N	N	N
19	20230628	150956	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4705	-155	5	-3.19	332809185	69586	108.27	4860	4860	4700	6310	3405	4860	4782.70	1.38	0	-2382	4960	4910	4810	4760	4660	4935	4785	48	1452	500	3400	5	1	9607672	452	-8.70	1.24	12	0.72	-541.00	3787.00	5570	20220913	-15.53	3455	20221013	36.18	5510	-14.61	20230609	3705	26.99	20230516	5570	-15.53	20220913	3455	36.18	20221013	1.77	N	290270	500	48 억	132572	N	N	N	N
20	20230628	140955	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4770	-90	5	-1.85	265670415	55375	86.16	4860	4860	4745	6310	3405	4860	4797.66	1.38	0	-821	4960	4910	4810	4760	4660	4935	4785	48	1452	500	3400	5	1	9607672	458	-8.82	1.26	12	0.58	-541.00	3787.00	5570	20220913	-14.36	3455	20221013	38.06	5510	-13.43	20230609	3705	28.74	20230516	5570	-14.36	20220913	3455	38.06	20221013	1.77	N	290270	500	48 억	132572	N	N	N	N
21	20230628	130956	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4775	-85	5	-1.75	244985530	51030	79.40	4860	4860	4755	6310	3405	4860	4800.81	1.38	0	-461	4960	4910	4810	4760	4660	4935	4785	48	1452	500	3400	5	1	9607672	459	-8.83	1.26	12	0.53	-541.00	3787.00	5570	20220913	-14.27	3455	20221013	38.21	5510	-13.34	20230609	3705	28.88	20230516	5570	-14.27	20220913	3455	38.21	20221013	1.77	N	290270	500	48 억	132572	N	N	N	N
22	20230628	121007	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4800	-60	5	-1.23	179983920	37410	58.21	4860	4860	4785	6310	3405	4860	4811.12	1.38	0	-3984	4960	4910	4810	4760	4660	4935	4785	48	1452	500	3400	5	1	9607672	461	-8.87	1.27	12	0.39	-541.00	3787.00	5570	20220913	-13.82	3455	20221013	38.93	5510	-12.89	20230609	3705	29.55	20230516	5570	-13.82	20220913	3455	38.93	20221013	1.77	N	290270	500	48 억	132572	N	N	N	N
23	20230628	111002	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4810	-50	5	-1.03	146213595	30392	47.29	4860	4860	4785	6310	3405	4860	4810.92	1.38	0	-5198	4960	4910	4810	4760	4660	4935	4785	48	1452	500	3400	5	1	9607672	462	-8.89	1.27	12	0.32	-541.00	3787.00	5570	20220913	-13.64	3455	20221013	39.22	5510	-12.70	20230609	3705	29.82	20230516	5570	-13.64	20220913	3455	39.22	20221013	1.77	N	290270	500	48 억	132572	N	N	N	N
24	20230628	101002	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4790	-70	5	-1.44	127221705	26436	41.13	4860	4860	4785	6310	3405	4860	4812.44	1.38	0	-5491	4960	4910	4810	4760	4660	4935	4785	48	1452	500	3400	5	1	9607672	460	-8.85	1.26	12	0.28	-541.00	3787.00	5570	20220913	-14.00	3455	20221013	38.64	5510	-13.07	20230609	3705	29.28	20230516	5570	-14.00	20220913	3455	38.64	20221013	1.77	N	290270	500	48 억	132572	N	N	N	N
25	20230628	090958	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4800	-60	5	-1.23	22974045	4751	7.39	4860	4860	4790	6310	3405	4860	4835.62	1.38	0	-594	4960	4910	4810	4760	4660	4935	4785	48	1452	500	3400	5	1	9607672	461	-8.87	1.27	12	0.05	-541.00	3787.00	5570	20220913	-13.82	3455	20221013	38.93	5510	-12.89	20230609	3705	29.55	20230516	5570	-13.82	20220913	3455	38.93	20221013	1.77	N	290270	500	48 억	132572	N	N	N	N
26	20230627	160957	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4860	15	2	0.31	300079550	62427	45.52	4845	4860	4710	6290	3395	4845	4806.22	1.38	0	-994	5061	4952	4786	4677	4511	5007	4732	48	1447	500	3390	5	1	9607672	467	-8.98	1.28	12	0.65	-541.00	3787.00	5570	20220913	-12.75	3455	20221013	40.67	5510	-11.80	20230609	3705	31.17	20230516	5570	-12.75	20220913	3455	40.67	20221013	1.83	N	290270	500	48 억	132949	N	N	N	N
27	20230627	151005	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4850	5	2	0.10	275826620	57430	41.88	4845	4855	4710	6290	3395	4845	4802.83	1.38	0	-427	5061	4952	4786	4677	4511	5007	4732	48	1447	500	3390	5	1	9607672	466	-8.96	1.28	12	0.60	-541.00	3787.00	5570	20220913	-12.93	3455	20221013	40.38	5510	-11.98	20230609	3705	30.90	20230516	5570	-12.93	20220913	3455	40.38	20221013	1.83	N	290270	500	48 억	132949	N	N	N	N
28	20230627	141015	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4810	-35	5	-0.72	204436720	42688	31.13	4845	4845	4710	6290	3395	4845	4789.09	1.38	0	-2497	5061	4952	4786	4677	4511	5007	4732	48	1447	500	3390	5	1	9607672	462	-8.89	1.27	12	0.44	-541.00	3787.00	5570	20220913	-13.64	3455	20221013	39.22	5510	-12.70	20230609	3705	29.82	20230516	5570	-13.64	20220913	3455	39.22	20221013	1.83	N	290270	500	48 억	132949	N	N	N	N
29	20230627	131012	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4785	-60	5	-1.24	188632940	39393	28.72	4845	4845	4710	6290	3395	4845	4788.48	1.38	0	-3016	5061	4952	4786	4677	4511	5007	4732	48	1447	500	3390	5	1	9607672	460	-8.84	1.26	12	0.41	-541.00	3787.00	5570	20220913	-14.09	3455	20221013	38.49	5510	-13.16	20230609	3705	29.15	20230516	5570	-14.09	20220913	3455	38.49	20221013	1.83	N	290270	500	48 억	132949	N	N	N	N
30	20230627	121013	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4785	-60	5	-1.24	182989725	38214	27.86	4845	4845	4710	6290	3395	4845	4788.55	1.38	0	-3610	5061	4952	4786	4677	4511	5007	4732	48	1447	500	3390	5	1	9607672	460	-8.84	1.26	12	0.40	-541.00	3787.00	5570	20220913	-14.09	3455	20221013	38.49	5510	-13.16	20230609	3705	29.15	20230516	5570	-14.09	20220913	3455	38.49	20221013	1.83	N	290270	500	48 억	132949	N	N	N	N
31	20230627	111022	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4780	-65	5	-1.34	160059440	33402	24.36	4845	4845	4710	6290	3395	4845	4791.91	1.38	0	-4383	5061	4952	4786	4677	4511	5007	4732	48	1447	500	3390	5	1	9607672	459	-8.84	1.26	12	0.35	-541.00	3787.00	5570	20220913	-14.18	3455	20221013	38.35	5510	-13.25	20230609	3705	29.01	20230516	5570	-14.18	20220913	3455	38.35	20221013	1.83	N	290270	500	48 억	132949	N	N	N	N
32	20230627	100951	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4825	-20	5	-0.41	88659535	18426	13.44	4845	4845	4795	6290	3395	4845	4811.65	1.38	0	417	5061	4952	4786	4677	4511	5007	4732	48	1447	500	3390	5	1	9607672	464	-8.92	1.27	12	0.19	-541.00	3787.00	5570	20220913	-13.38	3455	20221013	39.65	5510	-12.43	20230609	3705	30.23	20230516	5570	-13.38	20220913	3455	39.65	20221013	1.83	N	290270	500	48 억	132949	N	N	N	N
33	20230627	090957	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4805	-40	5	-0.83	22680865	4698	3.43	4845	4845	4800	6290	3395	4845	4827.76	1.38	0	-181	5061	4952	4786	4677	4511	5007	4732	48	1447	500	3390	5	1	9607672	462	-8.88	1.27	12	0.05	-541.00	3787.00	5570	20220913	-13.73	3455	20221013	39.07	5510	-12.79	20230609	3705	29.69	20230516	5570	-13.73	20220913	3455	39.07	20221013	1.83	N	290270	500	48 억	132949	N	N	N	N
34	20230626	160956	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4845	145	2	3.09	647788990	134957	208.20	4700	4895	4620	6110	3290	4700	4799.78	1.27	0	11236	4816	4757	4681	4622	4546	4787	4652	48	1410	500	3290	5	1	9607672	465	-8.96	1.28	12	1.40	-541.00	3787.00	5570	20220913	-13.02	3455	20221013	40.23	5510	-12.07	20230609	3705	30.77	20230516	5570	-13.02	20220913	3455	40.23	20221013	1.83	N	290270	500	48 억	121713	N	N	N	N
35	20230626	151002	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4850	150	2	3.19	593743890	123768	190.94	4700	4895	4620	6110	3290	4700	4797.24	1.27	0	12403	4816	4757	4681	4622	4546	4787	4652	48	1410	500	3290	5	1	9607672	466	-8.96	1.28	12	1.29	-541.00	3787.00	5570	20220913	-12.93	3455	20221013	40.38	5510	-11.98	20230609	3705	30.90	20230516	5570	-12.93	20220913	3455	40.38	20221013	1.83	N	290270	500	48 억	121713	N	N	N	N
36	20230626	141001	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4790	90	2	1.91	448493260	93720	144.58	4700	4895	4620	6110	3290	4700	4785.46	1.27	0	14286	4816	4757	4681	4622	4546	4787	4652	48	1410	500	3290	5	1	9607672	460	-8.85	1.26	12	0.98	-541.00	3787.00	5570	20220913	-14.00	3455	20221013	38.64	5510	-13.07	20230609	3705	29.28	20230516	5570	-14.00	20220913	3455	38.64	20221013	1.83	N	290270	500	48 억	121713	N	N	N	N
37	20230626	130954	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4815	115	2	2.45	408550125	85392	131.73	4700	4895	4620	6110	3290	4700	4784.41	1.27	0	12542	4816	4757	4681	4622	4546	4787	4652	48	1410	500	3290	5	1	9607672	463	-8.90	1.27	12	0.89	-541.00	3787.00	5570	20220913	-13.55	3455	20221013	39.36	5510	-12.61	20230609	3705	29.96	20230516	5570	-13.55	20220913	3455	39.36	20221013	1.83	N	290270	500	48 억	121713	N	N	N	N
38	20230626	120956	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4815	115	2	2.45	377558580	78963	121.82	4700	4895	4620	6110	3290	4700	4781.47	1.27	0	11430	4816	4757	4681	4622	4546	4787	4652	48	1410	500	3290	5	1	9607672	463	-8.90	1.27	12	0.82	-541.00	3787.00	5570	20220913	-13.55	3455	20221013	39.36	5510	-12.61	20230609	3705	29.96	20230516	5570	-13.55	20220913	3455	39.36	20221013	1.83	N	290270	500	48 억	121713	N	N	N	N
39	20230626	110956	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4820	120	2	2.55	349483080	73128	112.81	4700	4895	4620	6110	3290	4700	4779.06	1.27	0	9924	4816	4757	4681	4622	4546	4787	4652	48	1410	500	3290	5	1	9607672	463	-8.91	1.27	12	0.76	-541.00	3787.00	5570	20220913	-13.46	3455	20221013	39.51	5510	-12.52	20230609	3705	30.09	20230516	5570	-13.46	20220913	3455	39.51	20221013	1.83	N	290270	500	48 억	121713	N	N	N	N
40	20230626	100955	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4830	130	2	2.77	216603430	45753	70.58	4700	4865	4620	6110	3290	4700	4734.19	1.27	0	12101	4816	4757	4681	4622	4546	4787	4652	48	1410	500	3290	5	1	9607672	464	-8.93	1.28	12	0.48	-541.00	3787.00	5570	20220913	-13.29	3455	20221013	39.80	5510	-12.34	20230609	3705	30.36	20230516	5570	-13.29	20220913	3455	39.80	20221013	1.83	N	290270	500	48 억	121713	N	N	N	N
41	20230626	090959	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4685	-15	5	-0.32	23343355	4968	7.66	4700	4750	4650	6110	3290	4700	4698.74	1.27	0	-458	4816	4757	4681	4622	4546	4787	4652	48	1410	500	3290	5	1	9607672	450	-8.66	1.24	12	0.05	-541.00	3787.00	5570	20220913	-15.89	3455	20221013	35.60	5510	-14.97	20230609	3705	26.45	20230516	5570	-15.89	20220913	3455	35.60	20221013	1.83	N	290270	500	48 억	121713	N	N	N	N
42	20230623	183614	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4700	10	2	0.21	302060600	64822	118.91	4625	4740	4605	6090	3285	4690	4658.69	1.27	15098	15351	4923	4806	4723	4606	4523	4765	4565	48	1402	500	3280	5	1	9607672	452	-8.69	1.24	12	0.67	-541.00	3787.00	5570	20220913	-15.62	3455	20221013	36.03	5510	-14.70	20230609	3705	26.86	20230516	5570	-15.62	20220913	3455	36.03	20221013	1.84	N	290270	500	48 억	121713	N	N	N	N
43	20230623	140805	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4665	-25	5	-0.53	255994270	54991	100.88	4625	4740	4605	6090	3285	4690	4655.20	1.11	0	15529	4923	4806	4723	4606	4523	4765	4565	48	1402	500	3280	5	1	9607672	448	-8.62	1.23	12	0.57	-541.00	3787.00	5570	20220913	-16.25	3455	20221013	35.02	5510	-15.34	20230609	3705	25.91	20230516	5570	-16.25	20220913	3455	35.02	20221013	1.84	N	290270	500	48 억	106615	N	N	N	N
44	20230622	160902	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4690	-155	5	-3.20	254805165	53955	79.76	4820	4840	4640	6290	3395	4845	4722.40	1.17	0	-5484	4985	4915	4805	4735	4625	4950	4770	48	1447	500	3390	5	1	9607672	451	-8.67	1.24	12	0.56	-541.00	3787.00	5570	20220913	-15.80	3455	20221013	35.75	5510	-14.88	20230609	3705	26.59	20230516	5570	-15.80	20220913	3455	35.75	20221013	1.87	N	290270	500	48 억	112098	N	N	N	N
45	20230622	150258	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4675	-170	5	-3.51	212878380	44967	66.48	4820	4840	4650	6290	3395	4845	4733.91	1.17	0	-4301	4985	4915	4805	4735	4625	4950	4770	48	1447	500	3390	5	1	9607672	449	-8.64	1.23	12	0.47	-541.00	3787.00	5570	20220913	-16.07	3455	20221013	35.31	5510	-15.15	20230609	3705	26.18	20230516	5570	-16.07	20220913	3455	35.31	20221013	1.87	N	290270	500	48 억	112098	N	N	N	N
46	20230622	140352	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4750	-95	5	-1.96	125273970	26312	38.90	4820	4840	4710	6290	3395	4845	4760.85	1.17	0	-620	4985	4915	4805	4735	4625	4950	4770	48	1447	500	3390	5	1	9607672	456	-8.78	1.25	12	0.27	-541.00	3787.00	5570	20220913	-14.72	3455	20221013	37.48	5510	-13.79	20230609	3705	28.21	20230516	5570	-14.72	20220913	3455	37.48	20221013	1.87	N	290270	500	48 억	112098	N	N	N	N
47	20230622	130226	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4745	-100	5	-2.06	105901780	22224	32.85	4820	4840	4710	6290	3395	4845	4764.92	1.17	0	-442	4985	4915	4805	4735	4625	4950	4770	48	1447	500	3390	5	1	9607672	456	-8.77	1.25	12	0.23	-541.00	3787.00	5570	20220913	-14.81	3455	20221013	37.34	5510	-13.88	20230609	3705	28.07	20230516	5570	-14.81	20220913	3455	37.34	20221013	1.87	N	290270	500	48 억	112098	N	N	N	N
48	20230622	120854	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4750	-95	5	-1.96	101495935	21297	31.48	4820	4840	4710	6290	3395	4845	4765.45	1.17	0	-417	4985	4915	4805	4735	4625	4950	4770	48	1447	500	3390	5	1	9607672	456	-8.78	1.25	12	0.22	-541.00	3787.00	5570	20220913	-14.72	3455	20221013	37.48	5510	-13.79	20230609	3705	28.21	20230516	5570	-14.72	20220913	3455	37.48	20221013	1.87	N	290270	500	48 억	112098	N	N	N	N
49	20230622	110611	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4745	-100	5	-2.06	88874325	18638	27.55	4820	4840	4710	6290	3395	4845	4768.13	1.17	0	-1209	4985	4915	4805	4735	4625	4950	4770	48	1447	500	3390	5	1	9607672	456	-8.77	1.25	12	0.19	-541.00	3787.00	5570	20220913	-14.81	3455	20221013	37.34	5510	-13.88	20230609	3705	28.07	20230516	5570	-14.81	20220913	3455	37.34	20221013	1.87	N	290270	500	48 억	112098	N	N	N	N
50	20230622	100520	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4760	-85	5	-1.75	75131730	15744	23.28	4820	4840	4710	6290	3395	4845	4771.72	1.17	0	-2305	4985	4915	4805	4735	4625	4950	4770	48	1447	500	3390	5	1	9607672	457	-8.80	1.26	12	0.16	-541.00	3787.00	5570	20220913	-14.54	3455	20221013	37.77	5510	-13.61	20230609	3705	28.48	20230516	5570	-14.54	20220913	3455	37.77	20221013	1.87	N	290270	500	48 억	112098	N	N	N	N
51	20230622	090258	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4775	-70	5	-1.44	14084990	2938	4.34	4820	4820	4765	6290	3395	4845	4792.69	1.17	0	-1031	4985	4915	4805	4735	4625	4950	4770	48	1447	500	3390	5	1	9607672	459	-8.83	1.26	12	0.03	-541.00	3787.00	5570	20220913	-14.27	3455	20221013	38.21	5510	-13.34	20230609	3705	28.88	20230516	5570	-14.27	20220913	3455	38.21	20221013	1.87	N	290270	500	48 억	112098	N	N	N	N
52	20230621	160105	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4845	70	2	1.47	319652155	67111	88.60	4755	4875	4695	6200	3345	4775	4762.89	1.08	0	7835	4975	4875	4820	4720	4665	4847	4692	48	1427	500	3340	5	1	9607672	465	-8.96	1.28	12	0.70	-541.00	3787.00	5570	20220913	-13.02	3455	20221013	40.23	5510	-12.07	20230609	3705	30.77	20230516	5570	-13.02	20220913	3455	40.23	20221013	1.95	N	290270	500	48 억	103522	N	N	N	N
53	20230621	150748	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4835	60	2	1.26	260185375	54853	72.42	4755	4845	4695	6200	3345	4775	4743.32	1.08	0	9190	4975	4875	4820	4720	4665	4847	4692	48	1427	500	3340	5	1	9607672	465	-8.94	1.28	12	0.57	-541.00	3787.00	5570	20220913	-13.20	3455	20221013	39.94	5510	-12.25	20230609	3705	30.50	20230516	5570	-13.20	20220913	3455	39.94	20221013	1.95	N	290270	500	48 억	103522	N	N	N	N
54	20230621	140337	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4755	-20	5	-0.42	207973680	43967	58.05	4755	4775	4695	6200	3345	4775	4730.22	1.08	0	5904	4975	4875	4820	4720	4665	4847	4692	48	1427	500	3340	5	1	9607672	457	-8.79	1.26	12	0.46	-541.00	3787.00	5570	20220913	-14.63	3455	20221013	37.63	5510	-13.70	20230609	3705	28.34	20230516	5570	-14.63	20220913	3455	37.63	20221013	1.95	N	290270	500	48 억	103522	N	N	N	N
55	20230621	130841	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4755	-20	5	-0.42	190004570	40182	53.05	4755	4775	4695	6200	3345	4775	4728.60	1.08	0	5077	4975	4875	4820	4720	4665	4847	4692	48	1427	500	3340	5	1	9607672	457	-8.79	1.26	12	0.42	-541.00	3787.00	5570	20220913	-14.63	3455	20221013	37.63	5510	-13.70	20230609	3705	28.34	20230516	5570	-14.63	20220913	3455	37.63	20221013	1.95	N	290270	500	48 억	103522	N	N	N	N
56	20230621	120150	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4750	-25	5	-0.52	174889170	36995	48.84	4755	4775	4695	6200	3345	4775	4727.37	1.08	0	4645	4975	4875	4820	4720	4665	4847	4692	48	1427	500	3340	5	1	9607672	456	-8.78	1.25	12	0.39	-541.00	3787.00	5570	20220913	-14.72	3455	20221013	37.48	5510	-13.79	20230609	3705	28.21	20230516	5570	-14.72	20220913	3455	37.48	20221013	1.95	N	290270	500	48 억	103522	N	N	N	N
57	20230621	110945	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4755	-20	5	-0.42	160736290	34008	44.90	4755	4775	4695	6200	3345	4775	4726.42	1.08	0	3932	4975	4875	4820	4720	4665	4847	4692	48	1427	500	3340	5	1	9607672	457	-8.79	1.26	12	0.35	-541.00	3787.00	5570	20220913	-14.63	3455	20221013	37.63	5510	-13.70	20230609	3705	28.34	20230516	5570	-14.63	20220913	3455	37.63	20221013	1.95	N	290270	500	48 억	103522	N	N	N	N
58	20230621	100328	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4755	-20	5	-0.42	127837075	27060	35.73	4755	4775	4695	6200	3345	4775	4724.21	1.08	0	545	4975	4875	4820	4720	4665	4847	4692	48	1427	500	3340	5	1	9607672	457	-8.79	1.26	12	0.28	-541.00	3787.00	5570	20220913	-14.63	3455	20221013	37.63	5510	-13.70	20230609	3705	28.34	20230516	5570	-14.63	20220913	3455	37.63	20221013	1.95	N	290270	500	48 억	103522	N	N	N	N
59	20230621	090500	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4735	-40	5	-0.84	30663125	6490	8.57	4755	4775	4700	6200	3345	4775	4724.66	1.08	0	438	4975	4875	4820	4720	4665	4847	4692	48	1427	500	3340	5	1	9607672	455	-8.75	1.25	12	0.07	-541.00	3787.00	5570	20220913	-14.99	3455	20221013	37.05	5510	-14.07	20230609	3705	27.80	20230516	5570	-14.99	20220913	3455	37.05	20221013	1.95	N	290270	500	48 억	103522	N	N	N	N
60	20230620	160824	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4775	-145	5	-2.95	359641080	74586	58.21	4895	4920	4765	6390	3445	4920	4822.05	1.11	0	-2846	5080	5000	4850	4770	4620	5040	4810	48	1472	500	3440	5	1	9607672	459	-8.83	1.26	12	0.78	-541.00	3787.00	5570	20220913	-14.27	3455	20221013	38.21	5510	-13.34	20230609	3705	28.88	20230516	5570	-14.27	20220913	3455	38.21	20221013	1.75	N	290270	500	48 억	106368	N	N	N	N
61	20230620	151001	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4800	-120	5	-2.44	323565105	67039	52.32	4895	4920	4785	6390	3445	4920	4826.24	1.11	0	-2796	5080	5000	4850	4770	4620	5040	4810	48	1472	500	3440	5	1	9607672	461	-8.87	1.27	12	0.70	-541.00	3787.00	5570	20220913	-13.82	3455	20221013	38.93	5510	-12.89	20230609	3705	29.55	20230516	5570	-13.82	20220913	3455	38.93	20221013	1.75	N	290270	500	48 억	106368	N	N	N	N
62	20230620	140117	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4790	-130	5	-2.64	265281110	54882	42.83	4895	4920	4785	6390	3445	4920	4833.35	1.11	0	-836	5080	5000	4850	4770	4620	5040	4810	48	1472	500	3440	5	1	9607672	460	-8.85	1.26	12	0.57	-541.00	3787.00	5570	20220913	-14.00	3455	20221013	38.64	5510	-13.07	20230609	3705	29.28	20230516	5570	-14.00	20220913	3455	38.64	20221013	1.75	N	290270	500	48 억	106368	N	N	N	N
63	20230620	130118	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4805	-115	5	-2.34	230771955	47690	37.22	4895	4920	4785	6390	3445	4920	4838.66	1.11	0	-1617	5080	5000	4850	4770	4620	5040	4810	48	1472	500	3440	5	1	9607672	462	-8.88	1.27	12	0.50	-541.00	3787.00	5570	20220913	-13.73	3455	20221013	39.07	5510	-12.79	20230609	3705	29.69	20230516	5570	-13.73	20220913	3455	39.07	20221013	1.75	N	290270	500	48 억	106368	N	N	N	N
64	20230620	120119	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4875	-45	5	-0.91	194240700	40114	31.31	4895	4920	4785	6390	3445	4920	4841.83	1.11	0	-1194	5080	5000	4850	4770	4620	5040	4810	48	1472	500	3440	5	1	9607672	468	-9.01	1.29	12	0.42	-541.00	3787.00	5570	20220913	-12.48	3455	20221013	41.10	5510	-11.52	20230609	3705	31.58	20230516	5570	-12.48	20220913	3455	41.10	20221013	1.75	N	290270	500	48 억	106368	N	N	N	N
65	20230620	110244	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4830	-90	5	-1.83	166826815	34460	26.89	4895	4920	4785	6390	3445	4920	4840.71	1.11	0	-1031	5080	5000	4850	4770	4620	5040	4810	48	1472	500	3440	5	1	9607672	464	-8.93	1.28	12	0.36	-541.00	3787.00	5570	20220913	-13.29	3455	20221013	39.80	5510	-12.34	20230609	3705	30.36	20230516	5570	-13.29	20220913	3455	39.80	20221013	1.75	N	290270	500	48 억	106368	N	N	N	N
66	20230620	100318	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4825	-95	5	-1.93	134502645	27748	21.66	4895	4920	4785	6390	3445	4920	4846.76	1.11	0	-2178	5080	5000	4850	4770	4620	5040	4810	48	1472	500	3440	5	1	9607672	464	-8.92	1.27	12	0.29	-541.00	3787.00	5570	20220913	-13.38	3455	20221013	39.65	5510	-12.43	20230609	3705	30.23	20230516	5570	-13.38	20220913	3455	39.65	20221013	1.75	N	290270	500	48 억	106368	N	N	N	N
67	20230620	090310	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4905	-15	5	-0.30	10741530	2193	1.71	4895	4910	4890	6390	3445	4920	4895.90	1.11	0	0	5080	5000	4850	4770	4620	5040	4810	48	1472	500	3440	5	1	9607672	471	-9.07	1.30	12	0.02	-541.00	3787.00	5570	20220913	-11.94	3455	20221013	41.97	5510	-10.98	20230609	3705	32.39	20230516	5570	-11.94	20220913	3455	41.97	20221013	1.75	N	290270	500	48 억	106368	N	N	N	N
68	20230619	160434	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4920	55	2	1.13	611695985	126488	98.10	4845	4930	4700	6320	3410	4865	4835.20	0.92	0	17541	4988	4926	4848	4786	4708	4887	4747	48	1455	500	3400	5	1	9607672	473	-9.09	1.30	12	1.32	-541.00	3787.00	5570	20220913	-11.67	3455	20221013	42.40	5510	-10.71	20230609	3705	32.79	20230516	5570	-11.67	20220913	3455	42.40	20221013	1.81	N	290270	500	48 억	88827	N	N	N	N
69	20230619	150537	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4885	20	2	0.41	484153175	100480	77.93	4845	4920	4700	6320	3410	4865	4818.21	0.92	0	13997	4988	4926	4848	4786	4708	4887	4747	48	1455	500	3400	5	1	9607672	469	-9.03	1.29	12	1.05	-541.00	3787.00	5570	20220913	-12.30	3455	20221013	41.39	5510	-11.34	20230609	3705	31.85	20230516	5570	-12.30	20220913	3455	41.39	20221013	1.81	N	290270	500	48 억	88827	N	N	N	N
70	20230619	140427	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4860	-5	5	-0.10	410361945	85346	66.19	4845	4920	4700	6320	3410	4865	4807.94	0.92	0	10108	4988	4926	4848	4786	4708	4887	4747	48	1455	500	3400	5	1	9607672	467	-8.98	1.28	12	0.89	-541.00	3787.00	5570	20220913	-12.75	3455	20221013	40.67	5510	-11.80	20230609	3705	31.17	20230516	5570	-12.75	20220913	3455	40.67	20221013	1.81	N	290270	500	48 억	88827	N	N	N	N
71	20230619	130523	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4895	30	2	0.62	366873235	76408	59.26	4845	4920	4700	6320	3410	4865	4801.16	0.92	0	8275	4988	4926	4848	4786	4708	4887	4747	48	1455	500	3400	5	1	9607672	470	-9.05	1.29	12	0.80	-541.00	3787.00	5570	20220913	-12.12	3455	20221013	41.68	5510	-11.16	20230609	3705	32.12	20230516	5570	-12.12	20220913	3455	41.68	20221013	1.81	N	290270	500	48 억	88827	N	N	N	N
72	20230619	120811	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4835	-30	5	-0.62	267416660	56031	43.46	4845	4855	4700	6320	3410	4865	4771.98	0.92	0	7107	4988	4926	4848	4786	4708	4887	4747	48	1455	500	3400	5	1	9607672	465	-8.94	1.28	12	0.58	-541.00	3787.00	5570	20220913	-13.20	3455	20221013	39.94	5510	-12.25	20230609	3705	30.50	20230516	5570	-13.20	20220913	3455	39.94	20221013	1.81	N	290270	500	48 억	88827	N	N	N	N
73	20230619	110427	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4805	-60	5	-1.23	247647985	51924	40.27	4845	4855	4700	6320	3410	4865	4768.67	0.92	0	4909	4988	4926	4848	4786	4708	4887	4747	48	1455	500	3400	5	1	9607672	462	-8.88	1.27	12	0.54	-541.00	3787.00	5570	20220913	-13.73	3455	20221013	39.07	5510	-12.79	20230609	3705	29.69	20230516	5570	-13.73	20220913	3455	39.07	20221013	1.81	N	290270	500	48 억	88827	N	N	N	N
74	20230619	100907	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4785	-80	5	-1.64	210579490	44196	34.28	4845	4855	4700	6320	3410	4865	4763.74	0.92	0	2360	4988	4926	4848	4786	4708	4887	4747	48	1455	500	3400	5	1	9607672	460	-8.84	1.26	12	0.46	-541.00	3787.00	5570	20220913	-14.09	3455	20221013	38.49	5510	-13.16	20230609	3705	29.15	20230516	5570	-14.09	20220913	3455	38.49	20221013	1.81	N	290270	500	48 억	88827	N	N	N	N
75	20230619	090818	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4840	-25	5	-0.51	28974025	5995	4.65	4845	4855	4815	6320	3410	4865	4830.69	0.92	0	-686	4988	4926	4848	4786	4708	4887	4747	48	1455	500	3400	5	1	9607672	465	-8.95	1.28	12	0.06	-541.00	3787.00	5570	20220913	-13.11	3455	20221013	40.09	5510	-12.16	20230609	3705	30.63	20230516	5570	-13.11	20220913	3455	40.09	20221013	1.81	N	290270	500	48 억	88827	N	N	N	N
76	20230616	161031	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4865	-45	5	-0.92	615861415	127703	27.81	4910	4910	4770	6380	3440	4910	4821.66	0.88	0	4049	5543	5226	4883	4566	4223	5055	4395	48	1470	500	3430	5	1	9607672	467	-8.99	1.28	12	1.33	-541.00	3787.00	5570	20220913	-12.66	3455	20221013	40.81	5510	-11.71	20230609	3705	31.31	20230516	5570	-12.66	20220913	3455	40.81	20221013	1.49	N	290270	500	48 억	84774	N	N	N	N
77	20230616	150359	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4820	-90	5	-1.83	549948490	114123	24.85	4910	4910	4770	6380	3440	4910	4818.02	0.88	0	4728	5543	5226	4883	4566	4223	5055	4395	48	1470	500	3430	5	1	9607672	463	-8.91	1.27	12	1.19	-541.00	3787.00	5570	20220913	-13.46	3455	20221013	39.51	5510	-12.52	20230609	3705	30.09	20230516	5570	-13.46	20220913	3455	39.51	20221013	1.49	N	290270	500	48 억	84774	N	N	N	N
78	20230616	140257	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4815	-95	5	-1.93	417682885	86564	18.85	4910	4910	4770	6380	3440	4910	4824.04	0.88	0	7091	5543	5226	4883	4566	4223	5055	4395	48	1470	500	3430	5	1	9607672	463	-8.90	1.27	12	0.90	-541.00	3787.00	5570	20220913	-13.55	3455	20221013	39.36	5510	-12.61	20230609	3705	29.96	20230516	5570	-13.55	20220913	3455	39.36	20221013	1.49	N	290270	500	48 억	84774	N	N	N	N
79	20230616	130656	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4865	-45	5	-0.92	379903925	78729	17.15	4910	4910	4770	6380	3440	4910	4824.26	0.88	0	7259	5543	5226	4883	4566	4223	5055	4395	48	1470	500	3430	5	1	9607672	467	-8.99	1.28	12	0.82	-541.00	3787.00	5570	20220913	-12.66	3455	20221013	40.81	5510	-11.71	20230609	3705	31.31	20230516	5570	-12.66	20220913	3455	40.81	20221013	1.49	N	290270	500	48 억	84774	N	N	N	N
80	20230616	121004	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4810	-100	5	-2.04	339351555	70351	15.32	4910	4910	4770	6380	3440	4910	4822.32	0.88	0	5696	5543	5226	4883	4566	4223	5055	4395	48	1470	500	3430	5	1	9607672	462	-8.89	1.27	12	0.73	-541.00	3787.00	5570	20220913	-13.64	3455	20221013	39.22	5510	-12.70	20230609	3705	29.82	20230516	5570	-13.64	20220913	3455	39.22	20221013	1.49	N	290270	500	48 억	84774	N	N	N	N
81	20230616	110116	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4830	-80	5	-1.63	304246390	63056	13.73	4910	4910	4770	6380	3440	4910	4823.51	0.88	0	5339	5543	5226	4883	4566	4223	5055	4395	48	1470	500	3430	5	1	9607672	464	-8.93	1.28	12	0.66	-541.00	3787.00	5570	20220913	-13.29	3455	20221013	39.80	5510	-12.34	20230609	3705	30.36	20230516	5570	-13.29	20220913	3455	39.80	20221013	1.49	N	290270	500	48 억	84774	N	N	N	N
82	20230616	100305	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4840	-70	5	-1.43	248492460	51486	11.21	4910	4910	4770	6380	3440	4910	4824.58	0.88	0	4952	5543	5226	4883	4566	4223	5055	4395	48	1470	500	3430	5	1	9607672	465	-8.95	1.28	12	0.54	-541.00	3787.00	5570	20220913	-13.11	3455	20221013	40.09	5510	-12.16	20230609	3705	30.63	20230516	5570	-13.11	20220913	3455	40.09	20221013	1.49	N	290270	500	48 억	84774	N	N	N	N
83	20230616	090938	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4860	-50	5	-1.02	99062765	20412	4.45	4910	4910	4815	6380	3440	4910	4849.92	0.88	0	698	5543	5226	4883	4566	4223	5055	4395	48	1470	500	3430	5	1	9607672	467	-8.98	1.28	12	0.21	-541.00	3787.00	5570	20220913	-12.75	3455	20221013	40.67	5510	-11.80	20230609	3705	31.17	20230516	5570	-12.75	20220913	3455	40.67	20221013	1.49	N	290270	500	48 억	84774	N	N	N	N
84	20230615	150637	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4820	-165	5	-3.31	2123517410	432995	108.53	4970	5200	4540	6480	3490	4985	4904.18	0.95	0	-6173	5268	5126	4968	4826	4668	5197	4897	48	1495	500	3480	5	1	9607672	463	-8.91	1.27	12	4.51	-541.00	3787.00	5570	20220913	-13.46	3455	20221013	39.51	5510	-12.52	20230609	3705	30.09	20230516	5570	-13.46	20220913	3455	39.51	20221013	1.49	N	290270	500	48 억	91192	N	N	N	N
85	20230615	140844	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4970	-15	5	-0.30	696414145	140711	35.27	4970	5000	4885	6480	3490	4985	4949.15	0.95	0	-6460	5268	5126	4968	4826	4668	5197	4897	48	1495	500	3480	5	1	9607672	478	-9.19	1.31	12	1.46	-541.00	3787.00	5570	20220913	-10.77	3455	20221013	43.85	5510	-9.80	20230609	3705	34.14	20230516	5570	-10.77	20220913	3455	43.85	20221013	1.49	N	290270	500	48 억	91192	N	N	N	N
86	20230615	130646	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4975	-10	5	-0.20	600336050	121368	30.42	4970	5000	4885	6480	3490	4985	4946.28	0.95	0	-4827	5268	5126	4968	4826	4668	5197	4897	48	1495	500	3480	5	1	9607672	478	-9.20	1.31	12	1.26	-541.00	3787.00	5570	20220913	-10.68	3455	20221013	43.99	5510	-9.71	20230609	3705	34.28	20230516	5570	-10.68	20220913	3455	43.99	20221013	1.49	N	290270	500	48 억	91192	N	N	N	N
87	20230615	120327	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4960	-25	5	-0.50	526099335	106314	26.65	4970	5000	4890	6480	3490	4985	4948.41	0.95	0	-2944	5268	5126	4968	4826	4668	5197	4897	48	1495	500	3480	5	1	9607672	477	-9.17	1.31	12	1.11	-541.00	3787.00	5570	20220913	-10.95	3455	20221013	43.56	5510	-9.98	20230609	3705	33.87	20230516	5570	-10.95	20220913	3455	43.56	20221013	1.49	N	290270	500	48 억	91192	N	N	N	N
88	20230615	111049	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4910	-75	5	-1.50	472578625	95434	23.92	4970	5000	4900	6480	3490	4985	4951.75	0.95	0	-2947	5268	5126	4968	4826	4668	5197	4897	48	1495	500	3480	5	1	9607672	472	-9.08	1.30	12	0.99	-541.00	3787.00	5570	20220913	-11.85	3455	20221013	42.11	5510	-10.89	20230609	3705	32.52	20230516	5570	-11.85	20220913	3455	42.11	20221013	1.49	N	290270	500	48 억	91192	N	N	N	N
89	20230611	184747	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	4960	-430	5	-7.98	10552790715	2004181	26.83	5430	5510	4960	7000	3780	5390	5269.58	1.22	20062	25289	6160	5775	5005	4620	3850	5967	4812	48	1610	500	3770	5	1	9607672	477	-9.17	1.31	12	20.86	-541.00	3787.00	5570	20220913	-10.95	3455	20221013	43.56	5510	-9.98	20230609	3705	33.87	20230516	5570	-10.95	20220913	3455	43.56	20221013	1.11	N	290270	500	48 억	117653	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History