KissMeData/070300/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	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	160555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	-15	5	-0.49	29901090	9926	46.43	3010	3035	2965	3945	2125	3035	3012.40	17.55	0	80	3101	3067	3031	2997	2961	3050	2980	37	910	500	2000	5	1	7366074	222	24.96	0.91	12	0.13	121.00	3331.00	4195	20221107	-28.01	2255	20220701	33.92	3430	-11.95	20230221	2700	11.85	20230103	4195	-28.01	20221107	2255	33.92	20220701	0.62	N	070300	500	36 억	1292642	N	N	N	N
3	20230630	150558	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	-15	5	-0.49	23275210	7732	36.16	3010	3035	2965	3945	2125	3035	3010.24	17.55	0	80	3101	3067	3031	2997	2961	3050	2980	37	910	500	2000	5	1	7366074	222	24.96	0.91	12	0.10	121.00	3331.00	4195	20221107	-28.01	2255	20220701	33.92	3430	-11.95	20230221	2700	11.85	20230103	4195	-28.01	20221107	2255	33.92	20220701	0.62	N	070300	500	36 억	1292642	N	N	N	N
4	20230630	140556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	0	3	0.00	20391290	6777	31.70	3010	3035	2965	3945	2125	3035	3008.90	17.55	0	65	3101	3067	3031	2997	2961	3050	2980	37	910	500	2000	5	1	7366074	224	25.08	0.91	12	0.09	121.00	3331.00	4195	20221107	-27.65	2255	20220701	34.59	3430	-11.52	20230221	2700	12.41	20230103	4195	-27.65	20221107	2255	34.59	20220701	0.62	N	070300	500	36 억	1292642	N	N	N	N
5	20230630	130557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	-10	5	-0.33	18947215	6300	29.47	3010	3035	2965	3945	2125	3035	3007.49	17.55	0	78	3101	3067	3031	2997	2961	3050	2980	37	910	500	2000	5	1	7366074	223	25.00	0.91	12	0.09	121.00	3331.00	4195	20221107	-27.89	2255	20220701	34.15	3430	-11.81	20230221	2700	12.04	20230103	4195	-27.89	20221107	2255	34.15	20220701	0.62	N	070300	500	36 억	1292642	N	N	N	N
6	20230630	120553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	-5	5	-0.16	18623235	6193	28.97	3010	3035	2965	3945	2125	3035	3007.14	17.55	0	74	3101	3067	3031	2997	2961	3050	2980	37	910	500	2000	5	1	7366074	223	25.04	0.91	12	0.08	121.00	3331.00	4195	20221107	-27.77	2255	20220701	34.37	3430	-11.66	20230221	2700	12.22	20230103	4195	-27.77	20221107	2255	34.37	20220701	0.62	N	070300	500	36 억	1292642	N	N	N	N
7	20230630	110556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3015	-20	5	-0.66	18299550	6086	28.47	3010	3035	2965	3945	2125	3035	3006.83	17.55	0	74	3101	3067	3031	2997	2961	3050	2980	37	910	500	2000	5	1	7366074	222	24.92	0.91	12	0.08	121.00	3331.00	4195	20221107	-28.13	2255	20220701	33.70	3430	-12.10	20230221	2700	11.67	20230103	4195	-28.13	20221107	2255	33.70	20220701	0.62	N	070300	500	36 억	1292642	N	N	N	N
8	20230630	100556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	-5	5	-0.16	17449185	5805	27.15	3010	3035	2965	3945	2125	3035	3005.89	17.55	0	80	3101	3067	3031	2997	2961	3050	2980	37	910	500	2000	5	1	7366074	223	25.04	0.91	12	0.08	121.00	3331.00	4195	20221107	-27.77	2255	20220701	34.37	3430	-11.66	20230221	2700	12.22	20230103	4195	-27.77	20221107	2255	34.37	20220701	0.62	N	070300	500	36 억	1292642	N	N	N	N
9	20230630	090557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3005	-30	5	-0.99	4054185	1348	6.30	3010	3035	2980	3945	2125	3035	3007.56	17.55	0	109	3101	3067	3031	2997	2961	3050	2980	37	910	500	2000	5	1	7366074	221	24.83	0.90	12	0.02	121.00	3331.00	4195	20221107	-28.37	2255	20220701	33.26	3430	-12.39	20230221	2700	11.30	20230103	4195	-28.37	20221107	2255	33.26	20220701	0.62	N	070300	500	36 억	1292642	N	N	N	N
10	20230629	160556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	-30	5	-0.98	64714750	21380	145.62	3065	3065	2995	3980	2150	3065	3026.88	17.56	0	-770	3108	3086	3063	3041	3018	3075	3030	37	915	500	2020	5	1	7366074	224	25.08	0.91	12	0.29	121.00	3331.00	4195	20221107	-27.65	2255	20220701	34.59	3430	-11.52	20230221	2700	12.41	20230103	4195	-27.65	20221107	2255	34.59	20220701	0.73	N	070300	500	36 억	1293411	N	N	N	N
11	20230629	150553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	-15	5	-0.49	63575615	21005	143.07	3065	3065	2995	3980	2150	3065	3026.69	17.56	0	-748	3108	3086	3063	3041	3018	3075	3030	37	915	500	2020	5	1	7366074	225	25.21	0.92	12	0.29	121.00	3331.00	4195	20221107	-27.29	2255	20220701	35.25	3430	-11.08	20230221	2700	12.96	20230103	4195	-27.29	20221107	2255	35.25	20220701	0.73	N	070300	500	36 억	1293411	N	N	N	N
12	20230629	140552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3035	-30	5	-0.98	57973040	19160	130.50	3065	3065	2995	3980	2150	3065	3025.73	17.56	0	-233	3108	3086	3063	3041	3018	3075	3030	37	915	500	2020	5	1	7366074	224	25.08	0.91	12	0.26	121.00	3331.00	4195	20221107	-27.65	2255	20220701	34.59	3430	-11.52	20230221	2700	12.41	20230103	4195	-27.65	20221107	2255	34.59	20220701	0.73	N	070300	500	36 억	1293411	N	N	N	N
13	20230629	130553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	-40	5	-1.31	49482590	16357	111.41	3065	3065	2995	3980	2150	3065	3025.16	17.56	0	-664	3108	3086	3063	3041	3018	3075	3030	37	915	500	2020	5	1	7366074	223	25.00	0.91	12	0.22	121.00	3331.00	4195	20221107	-27.89	2255	20220701	34.15	3430	-11.81	20230221	2700	12.04	20230103	4195	-27.89	20221107	2255	34.15	20220701	0.73	N	070300	500	36 억	1293411	N	N	N	N
14	20230629	120554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	-25	5	-0.82	47293105	15637	106.50	3065	3065	2995	3980	2150	3065	3024.44	17.56	0	-581	3108	3086	3063	3041	3018	3075	3030	37	915	500	2020	5	1	7366074	224	25.12	0.91	12	0.21	121.00	3331.00	4195	20221107	-27.53	2255	20220701	34.81	3430	-11.37	20230221	2700	12.59	20230103	4195	-27.53	20221107	2255	34.81	20220701	0.73	N	070300	500	36 억	1293411	N	N	N	N
15	20230629	110554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	-15	5	-0.49	16310125	5343	36.39	3065	3065	3035	3980	2150	3065	3052.62	17.56	0	-273	3108	3086	3063	3041	3018	3075	3030	37	915	500	2020	5	1	7366074	225	25.21	0.92	12	0.07	121.00	3331.00	4195	20221107	-27.29	2255	20220701	35.25	3430	-11.08	20230221	2700	12.96	20230103	4195	-27.29	20221107	2255	35.25	20220701	0.73	N	070300	500	36 억	1293411	N	N	N	N
16	20230629	100555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	-25	5	-0.82	15245690	4993	34.01	3065	3065	3040	3980	2150	3065	3053.41	17.56	0	-142	3108	3086	3063	3041	3018	3075	3030	37	915	500	2020	5	1	7366074	224	25.12	0.91	12	0.07	121.00	3331.00	4195	20221107	-27.53	2255	20220701	34.81	3430	-11.37	20230221	2700	12.59	20230103	4195	-27.53	20221107	2255	34.81	20220701	0.73	N	070300	500	36 억	1293411	N	N	N	N
17	20230629	090543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	0	3	0.00	4008610	1308	8.91	3065	3065	3055	3980	2150	3065	3064.69	17.56	0	-43	3108	3086	3063	3041	3018	3075	3030	37	915	500	2020	5	1	7366074	226	25.33	0.92	12	0.02	121.00	3331.00	4195	20221107	-26.94	2255	20220701	35.92	3430	-10.64	20230221	2700	13.52	20230103	4195	-26.94	20221107	2255	35.92	20220701	0.73	N	070300	500	36 억	1293411	N	N	N	N
18	20230628	160547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-5	5	-0.16	44934090	14682	83.95	3070	3085	3040	3990	2150	3070	3060.49	17.55	0	591	3166	3117	3091	3042	3016	3105	3030	37	920	500	2020	5	1	7366074	226	25.33	0.92	12	0.20	121.00	3331.00	4195	20221107	-26.94	2255	20220701	35.92	3430	-10.64	20230221	2700	13.52	20230103	4195	-26.94	20221107	2255	35.92	20220701	0.73	N	070300	500	36 억	1292820	N	N	N	N
19	20230628	150551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3050	-20	5	-0.65	40806460	13326	76.20	3070	3085	3040	3990	2150	3070	3062.17	17.55	0	595	3166	3117	3091	3042	3016	3105	3030	37	920	500	2020	5	1	7366074	225	25.21	0.92	12	0.18	121.00	3331.00	4195	20221107	-27.29	2255	20220701	35.25	3430	-11.08	20230221	2700	12.96	20230103	4195	-27.29	20221107	2255	35.25	20220701	0.73	N	070300	500	36 억	1292820	N	N	N	N
20	20230628	140548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-5	5	-0.16	31737570	10360	59.24	3070	3085	3040	3990	2150	3070	3063.47	17.55	0	638	3166	3117	3091	3042	3016	3105	3030	37	920	500	2020	5	1	7366074	226	25.33	0.92	12	0.14	121.00	3331.00	4195	20221107	-26.94	2255	20220701	35.92	3430	-10.64	20230221	2700	13.52	20230103	4195	-26.94	20221107	2255	35.92	20220701	0.73	N	070300	500	36 억	1292820	N	N	N	N
21	20230628	130550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-5	5	-0.16	30563910	9977	57.05	3070	3085	3040	3990	2150	3070	3063.44	17.55	0	643	3166	3117	3091	3042	3016	3105	3030	37	920	500	2020	5	1	7366074	226	25.33	0.92	12	0.14	121.00	3331.00	4195	20221107	-26.94	2255	20220701	35.92	3430	-10.64	20230221	2700	13.52	20230103	4195	-26.94	20221107	2255	35.92	20220701	0.73	N	070300	500	36 억	1292820	N	N	N	N
22	20230628	120537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-5	5	-0.16	25938560	8466	48.41	3070	3085	3040	3990	2150	3070	3063.85	17.55	0	643	3166	3117	3091	3042	3016	3105	3030	37	920	500	2020	5	1	7366074	226	25.33	0.92	12	0.11	121.00	3331.00	4195	20221107	-26.94	2255	20220701	35.92	3430	-10.64	20230221	2700	13.52	20230103	4195	-26.94	20221107	2255	35.92	20220701	0.73	N	070300	500	36 억	1292820	N	N	N	N
23	20230628	110554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	0	3	0.00	19150580	6246	35.72	3070	3085	3050	3990	2150	3070	3066.06	17.55	0	644	3166	3117	3091	3042	3016	3105	3030	37	920	500	2020	5	1	7366074	226	25.37	0.92	12	0.08	121.00	3331.00	4195	20221107	-26.82	2255	20220701	36.14	3430	-10.50	20230221	2700	13.70	20230103	4195	-26.82	20221107	2255	36.14	20220701	0.73	N	070300	500	36 억	1292820	N	N	N	N
24	20230628	100554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	-5	5	-0.16	10804620	3520	20.13	3070	3085	3060	3990	2150	3070	3069.49	17.55	0	665	3166	3117	3091	3042	3016	3105	3030	37	920	500	2020	5	1	7366074	226	25.33	0.92	12	0.05	121.00	3331.00	4195	20221107	-26.94	2255	20220701	35.92	3430	-10.64	20230221	2700	13.52	20230103	4195	-26.94	20221107	2255	35.92	20220701	0.73	N	070300	500	36 억	1292820	N	N	N	N
25	20230628	090551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	0	3	0.00	4279580	1394	7.97	3070	3070	3070	3990	2150	3070	3070.00	17.55	0	78	3166	3117	3091	3042	3016	3105	3030	37	920	500	2020	5	1	7366074	226	25.37	0.92	12	0.02	121.00	3331.00	4195	20221107	-26.82	2255	20220701	36.14	3430	-10.50	20230221	2700	13.70	20230103	4195	-26.82	20221107	2255	36.14	20220701	0.73	N	070300	500	36 억	1292820	N	N	N	N
26	20230627	160550	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	0	3	0.00	53924755	17488	84.98	3130	3140	3065	3990	2150	3070	3083.53	17.54	0	825	3206	3137	3081	3012	2956	3172	3047	37	920	500	2020	5	1	7366074	226	25.37	0.92	12	0.24	121.00	3331.00	4195	20221107	-26.82	2235	20220624	37.36	3430	-10.50	20230221	2700	13.70	20230103	4195	-26.82	20221107	2255	36.14	20220701	0.73	N	070300	500	36 억	1291996	N	N	N	N
27	20230627	150554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	5	2	0.16	50902565	16504	80.20	3130	3140	3065	3990	2150	3070	3084.26	17.54	0	818	3206	3137	3081	3012	2956	3172	3047	37	920	500	2020	5	1	7366074	227	25.41	0.92	12	0.22	121.00	3331.00	4195	20221107	-26.70	2235	20220624	37.58	3430	-10.35	20230221	2700	13.89	20230103	4195	-26.70	20221107	2255	36.36	20220701	0.73	N	070300	500	36 억	1291996	N	N	N	N
28	20230627	140601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	5	2	0.16	45878195	14868	72.25	3130	3140	3070	3990	2150	3070	3085.70	17.54	0	728	3206	3137	3081	3012	2956	3172	3047	37	920	500	2020	5	1	7366074	227	25.41	0.92	12	0.20	121.00	3331.00	4195	20221107	-26.70	2235	20220624	37.58	3430	-10.35	20230221	2700	13.89	20230103	4195	-26.70	20221107	2255	36.36	20220701	0.73	N	070300	500	36 억	1291996	N	N	N	N
29	20230627	130559	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	5	2	0.16	39417340	12767	62.04	3130	3140	3070	3990	2150	3070	3087.44	17.54	0	728	3206	3137	3081	3012	2956	3172	3047	37	920	500	2020	5	1	7366074	227	25.41	0.92	12	0.17	121.00	3331.00	4195	20221107	-26.70	2235	20220624	37.58	3430	-10.35	20230221	2700	13.89	20230103	4195	-26.70	20221107	2255	36.36	20220701	0.73	N	070300	500	36 억	1291996	N	N	N	N
30	20230627	120601	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3090	20	2	0.65	17524940	5645	27.43	3130	3140	3090	3990	2150	3070	3104.51	17.54	0	378	3206	3137	3081	3012	2956	3172	3047	37	920	500	2020	5	1	7366074	228	25.54	0.93	12	0.08	121.00	3331.00	4195	20221107	-26.34	2235	20220624	38.26	3430	-9.91	20230221	2700	14.44	20230103	4195	-26.34	20221107	2255	37.03	20220701	0.73	N	070300	500	36 억	1291996	N	N	N	N
31	20230627	110603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3105	35	2	1.14	16168315	5208	25.31	3130	3140	3090	3990	2150	3070	3104.52	17.54	0	328	3206	3137	3081	3012	2956	3172	3047	37	920	500	2020	5	1	7366074	229	25.66	0.93	12	0.07	121.00	3331.00	4195	20221107	-25.98	2235	20220624	38.93	3430	-9.48	20230221	2700	15.00	20230103	4195	-25.98	20221107	2255	37.69	20220701	0.73	N	070300	500	36 억	1291996	N	N	N	N
32	20230627	100548	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3110	40	2	1.30	14673655	4727	22.97	3130	3140	3090	3990	2150	3070	3104.22	17.54	0	107	3206	3137	3081	3012	2956	3172	3047	37	920	500	2020	5	1	7366074	229	25.70	0.93	12	0.06	121.00	3331.00	4195	20221107	-25.86	2235	20220624	39.15	3430	-9.33	20230221	2700	15.19	20230103	4195	-25.86	20221107	2255	37.92	20220701	0.73	N	070300	500	36 억	1291996	N	N	N	N
33	20230627	090551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	50	2	1.63	1775460	568	2.76	3130	3130	3090	3990	2150	3070	3125.81	17.54	0	0	3206	3137	3081	3012	2956	3172	3047	37	920	500	2020	5	1	7366074	230	25.79	0.94	12	0.01	121.00	3331.00	4195	20221107	-25.63	2235	20220624	39.60	3430	-9.04	20230221	2700	15.56	20230103	4195	-25.63	20221107	2255	38.36	20220701	0.73	N	070300	500	36 억	1291996	N	N	N	N
34	20230626	160549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	-5	5	-0.16	63276065	20578	90.35	3045	3150	3025	3995	2155	3075	3074.94	17.52	0	1249	3141	3107	3066	3032	2991	3087	3012	37	920	500	2020	5	1	7366074	226	25.37	0.92	12	0.28	121.00	3331.00	4195	20221107	-26.82	2235	20220624	37.36	3430	-10.50	20230221	2700	13.70	20230103	4195	-26.82	20221107	2255	36.14	20220701	0.73	N	070300	500	36 억	1290732	N	N	N	N
35	20230626	150553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	-5	5	-0.16	60853575	19789	86.89	3045	3150	3025	3995	2155	3075	3075.12	17.52	0	1771	3141	3107	3066	3032	2991	3087	3012	37	920	500	2020	5	1	7366074	226	25.37	0.92	12	0.27	121.00	3331.00	4195	20221107	-26.82	2235	20220624	37.36	3430	-10.50	20230221	2700	13.70	20230103	4195	-26.82	20221107	2255	36.14	20220701	0.73	N	070300	500	36 억	1290732	N	N	N	N
36	20230626	140553	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	0	3	0.00	50066410	16280	71.48	3045	3150	3025	3995	2155	3075	3075.33	17.52	0	2305	3141	3107	3066	3032	2991	3087	3012	37	920	500	2020	5	1	7366074	227	25.41	0.92	12	0.22	121.00	3331.00	4195	20221107	-26.70	2235	20220624	37.58	3430	-10.35	20230221	2700	13.89	20230103	4195	-26.70	20221107	2255	36.36	20220701	0.73	N	070300	500	36 억	1290732	N	N	N	N
37	20230626	130551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	5	2	0.16	42244165	13738	60.32	3045	3150	3025	3995	2155	3075	3074.99	17.52	0	1739	3141	3107	3066	3032	2991	3087	3012	37	920	500	2020	5	1	7366074	227	25.45	0.92	12	0.19	121.00	3331.00	4195	20221107	-26.58	2235	20220624	37.81	3430	-10.20	20230221	2700	14.07	20230103	4195	-26.58	20221107	2255	36.59	20220701	0.73	N	070300	500	36 억	1290732	N	N	N	N
38	20230626	120549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	5	2	0.16	39804640	12946	56.84	3045	3150	3025	3995	2155	3075	3074.67	17.52	0	1722	3141	3107	3066	3032	2991	3087	3012	37	920	500	2020	5	1	7366074	227	25.45	0.92	12	0.18	121.00	3331.00	4195	20221107	-26.58	2235	20220624	37.81	3430	-10.20	20230221	2700	14.07	20230103	4195	-26.58	20221107	2255	36.59	20220701	0.73	N	070300	500	36 억	1290732	N	N	N	N
39	20230626	110549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	10	2	0.33	38518700	12529	55.01	3045	3150	3025	3995	2155	3075	3074.36	17.52	0	1594	3141	3107	3066	3032	2991	3087	3012	37	920	500	2020	5	1	7366074	227	25.50	0.93	12	0.17	121.00	3331.00	4195	20221107	-26.46	2235	20220624	38.03	3430	-10.06	20230221	2700	14.26	20230103	4195	-26.46	20221107	2255	36.81	20220701	0.73	N	070300	500	36 억	1290732	N	N	N	N
40	20230626	100549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	10	2	0.33	30032200	9769	42.89	3045	3150	3025	3995	2155	3075	3074.23	17.52	0	1304	3141	3107	3066	3032	2991	3087	3012	37	920	500	2020	5	1	7366074	227	25.50	0.93	12	0.13	121.00	3331.00	4195	20221107	-26.46	2235	20220624	38.03	3430	-10.06	20230221	2700	14.26	20230103	4195	-26.46	20221107	2255	36.81	20220701	0.73	N	070300	500	36 억	1290732	N	N	N	N
41	20230626	090551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	-30	5	-0.98	7293185	2400	10.54	3045	3045	3025	3995	2155	3075	3038.83	17.52	0	149	3141	3107	3066	3032	2991	3087	3012	37	920	500	2020	5	1	7366074	224	25.17	0.91	12	0.03	121.00	3331.00	4195	20221107	-27.41	2235	20220624	36.24	3430	-11.22	20230221	2700	12.78	20230103	4195	-27.41	20221107	2255	35.03	20220701	0.73	N	070300	500	36 억	1290732	N	N	N	N
42	20230623	165813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	-10	5	-0.32	69661710	22775	108.44	3085	3100	3025	4010	2160	3085	3058.69	17.52	0	122	3155	3120	3085	3050	3015	3102	3032	37	925	500	2030	5	1	7366074	227	25.41	0.92	12	0.31	121.00	3331.00	4195	20221107	-26.70	2235	20220624	37.58	3430	-10.35	20230221	2700	13.89	20230103	4195	-26.70	20221107	2235	37.58	20220624	0.73	N	070300	500	36 억	1290487	N	N	N	N
43	20230623	140452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-30	5	-0.97	64376695	21047	100.21	3085	3100	3025	4010	2160	3085	3058.71	17.52	0	523	3155	3120	3085	3050	3015	3102	3032	37	925	500	2030	5	1	7366074	225	25.25	0.92	12	0.29	121.00	3331.00	4195	20221107	-27.18	2235	20220624	36.69	3430	-10.93	20230221	2700	13.15	20230103	4195	-27.18	20221107	2235	36.69	20220624	0.73	N	070300	500	36 억	1290487	N	N	N	N
44	20230622	160852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3085	-15	5	-0.48	64678000	20995	83.68	3100	3120	3050	4030	2170	3100	3080.64	17.53	0	-669	3226	3162	3106	3042	2986	3195	3075	37	930	500	2040	5	1	7366074	227	25.50	0.93	12	0.29	121.00	3331.00	4195	20221107	-26.46	2235	20220624	38.03	3430	-10.06	20230221	2700	14.26	20230103	4195	-26.46	20221107	2235	38.03	20220624	0.74	N	070300	500	36 억	1291118	N	N	N	N
45	20230622	150931	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-45	5	-1.45	62941165	20432	81.43	3100	3120	3050	4030	2170	3100	3080.52	17.53	0	-669	3226	3162	3106	3042	2986	3195	3075	37	930	500	2040	5	1	7366074	225	25.25	0.92	12	0.28	121.00	3331.00	4195	20221107	-27.18	2235	20220624	36.69	3430	-10.93	20230221	2700	13.15	20230103	4195	-27.18	20221107	2235	36.69	20220624	0.74	N	070300	500	36 억	1291118	N	N	N	N
46	20230622	140736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	0	3	0.00	49404585	16020	63.85	3100	3120	3055	4030	2170	3100	3083.93	17.53	0	-669	3226	3162	3106	3042	2986	3195	3075	37	930	500	2040	5	1	7366074	228	25.62	0.93	12	0.22	121.00	3331.00	4195	20221107	-26.10	2235	20220624	38.70	3430	-9.62	20230221	2700	14.81	20230103	4195	-26.10	20221107	2235	38.70	20220624	0.74	N	070300	500	36 억	1291118	N	N	N	N
47	20230622	130622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	0	3	0.00	45045855	14612	58.24	3100	3120	3055	4030	2170	3100	3082.80	17.53	0	-651	3226	3162	3106	3042	2986	3195	3075	37	930	500	2040	5	1	7366074	228	25.62	0.93	12	0.20	121.00	3331.00	4195	20221107	-26.10	2235	20220624	38.70	3430	-9.62	20230221	2700	14.81	20230103	4195	-26.10	20221107	2235	38.70	20220624	0.74	N	070300	500	36 억	1291118	N	N	N	N
48	20230622	120319	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	-5	5	-0.16	42698625	13853	55.21	3100	3120	3055	4030	2170	3100	3082.27	17.53	0	-645	3226	3162	3106	3042	2986	3195	3075	37	930	500	2040	5	1	7366074	228	25.58	0.93	12	0.19	121.00	3331.00	4195	20221107	-26.22	2235	20220624	38.48	3430	-9.77	20230221	2700	14.63	20230103	4195	-26.22	20221107	2235	38.48	20220624	0.74	N	070300	500	36 억	1291118	N	N	N	N
49	20230622	110502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	-5	5	-0.16	33349415	10811	43.09	3100	3120	3055	4030	2170	3100	3084.77	17.53	0	-634	3226	3162	3106	3042	2986	3195	3075	37	930	500	2040	5	1	7366074	228	25.58	0.93	12	0.15	121.00	3331.00	4195	20221107	-26.22	2235	20220624	38.48	3430	-9.77	20230221	2700	14.63	20230103	4195	-26.22	20221107	2235	38.48	20220624	0.74	N	070300	500	36 억	1291118	N	N	N	N
50	20230622	100709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	-20	5	-0.65	18415585	5948	23.71	3100	3120	3080	4030	2170	3100	3096.10	17.53	0	-631	3226	3162	3106	3042	2986	3195	3075	37	930	500	2040	5	1	7366074	227	25.45	0.92	12	0.08	121.00	3331.00	4195	20221107	-26.58	2235	20220624	37.81	3430	-10.20	20230221	2700	14.07	20230103	4195	-26.58	20221107	2235	37.81	20220624	0.74	N	070300	500	36 억	1291118	N	N	N	N
51	20230622	090913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3120	20	2	0.65	10273285	3314	13.21	3100	3120	3080	4030	2170	3100	3099.97	17.53	0	-617	3226	3162	3106	3042	2986	3195	3075	37	930	500	2040	5	1	7366074	230	25.79	0.94	12	0.04	121.00	3331.00	4195	20221107	-25.63	2235	20220624	39.60	3430	-9.04	20230221	2700	15.56	20230103	4195	-25.63	20221107	2235	39.60	20220624	0.74	N	070300	500	36 억	1291118	N	N	N	N
52	20230621	160955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	20	2	0.65	78075880	25083	168.50	3095	3170	3050	4000	2160	3080	3112.70	17.53	0	-182	3183	3131	3093	3041	3003	3112	3022	37	920	500	2030	5	1	7366074	228	25.62	0.93	12	0.34	121.00	3331.00	4195	20221107	-26.10	2235	20220624	38.70	3430	-9.62	20230221	2700	14.81	20230103	4195	-26.10	20221107	2235	38.70	20220624	0.74	N	070300	500	36 억	1291300	N	N	N	N
53	20230621	150950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	-5	5	-0.16	76002495	24413	164.00	3095	3170	3050	4000	2160	3080	3113.20	17.53	0	-26	3183	3131	3093	3041	3003	3112	3022	37	920	500	2030	5	1	7366074	227	25.41	0.92	12	0.33	121.00	3331.00	4195	20221107	-26.70	2235	20220624	37.58	3430	-10.35	20230221	2700	13.89	20230103	4195	-26.70	20221107	2235	37.58	20220624	0.74	N	070300	500	36 억	1291300	N	N	N	N
54	20230621	140821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	0	3	0.00	63920890	20473	137.53	3095	3170	3080	4000	2160	3080	3122.20	17.53	0	-93	3183	3131	3093	3041	3003	3112	3022	37	920	500	2030	5	1	7366074	227	25.45	0.92	12	0.28	121.00	3331.00	4195	20221107	-26.58	2235	20220624	37.81	3430	-10.20	20230221	2700	14.07	20230103	4195	-26.58	20221107	2235	37.81	20220624	0.74	N	070300	500	36 억	1291300	N	N	N	N
55	20230621	130125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	20	2	0.65	62792920	20107	135.07	3095	3170	3085	4000	2160	3080	3122.94	17.53	0	-92	3183	3131	3093	3041	3003	3112	3022	37	920	500	2030	5	1	7366074	228	25.62	0.93	12	0.27	121.00	3331.00	4195	20221107	-26.10	2235	20220624	38.70	3430	-9.62	20230221	2700	14.81	20230103	4195	-26.10	20221107	2235	38.70	20220624	0.74	N	070300	500	36 억	1291300	N	N	N	N
56	20230621	120452	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3095	15	2	0.49	51099325	16328	109.69	3095	3170	3095	4000	2160	3080	3129.55	17.53	0	-92	3183	3131	3093	3041	3003	3112	3022	37	920	500	2030	5	1	7366074	228	25.58	0.93	12	0.22	121.00	3331.00	4195	20221107	-26.22	2235	20220624	38.48	3430	-9.77	20230221	2700	14.63	20230103	4195	-26.22	20221107	2235	38.48	20220624	0.74	N	070300	500	36 억	1291300	N	N	N	N
57	20230621	110957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	20	2	0.65	50011995	15977	107.33	3095	3170	3095	4000	2160	3080	3130.25	17.53	0	-189	3183	3131	3093	3041	3003	3112	3022	37	920	500	2030	5	1	7366074	228	25.62	0.93	12	0.22	121.00	3331.00	4195	20221107	-26.10	2235	20220624	38.70	3430	-9.62	20230221	2700	14.81	20230103	4195	-26.10	20221107	2235	38.70	20220624	0.74	N	070300	500	36 억	1291300	N	N	N	N
58	20230621	100605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3140	60	2	1.95	45064645	14383	96.62	3095	3170	3095	4000	2160	3080	3133.19	17.53	0	-299	3183	3131	3093	3041	3003	3112	3022	37	920	500	2030	5	1	7366074	231	25.95	0.94	12	0.20	121.00	3331.00	4195	20221107	-25.15	2235	20220624	40.49	3430	-8.45	20230221	2700	16.30	20230103	4195	-25.15	20221107	2235	40.49	20220624	0.74	N	070300	500	36 억	1291300	N	N	N	N
59	20230621	090813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3100	20	2	0.65	9473825	3061	20.56	3095	3100	3095	4000	2160	3080	3095.01	17.53	0	0	3183	3131	3093	3041	3003	3112	3022	37	920	500	2030	5	1	7366074	228	25.62	0.93	12	0.04	121.00	3331.00	4195	20221107	-26.10	2235	20220624	38.70	3430	-9.62	20230221	2700	14.81	20230103	4195	-26.10	20221107	2235	38.70	20220624	0.74	N	070300	500	36 억	1291300	N	N	N	N
60	20230620	161003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	40	2	1.32	46112905	14886	130.66	3095	3145	3055	3950	2130	3040	3097.74	17.54	0	-534	3063	3051	3033	3021	3003	3057	3027	37	910	500	2000	5	1	7366074	227	25.45	0.92	12	0.20	121.00	3331.00	4195	20221107	-26.58	2235	20220624	37.81	3430	-10.20	20230221	2700	14.07	20230103	4195	-26.58	20221107	2235	37.81	20220624	0.71	N	070300	500	36 억	1291834	N	N	N	N
61	20230620	150852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3080	40	2	1.32	44533965	14373	126.16	3095	3145	3055	3950	2130	3040	3098.45	17.54	0	-534	3063	3051	3033	3021	3003	3057	3027	37	910	500	2000	5	1	7366074	227	25.45	0.92	12	0.20	121.00	3331.00	4195	20221107	-26.58	2235	20220624	37.81	3430	-10.20	20230221	2700	14.07	20230103	4195	-26.58	20221107	2235	37.81	20220624	0.71	N	070300	500	36 억	1291834	N	N	N	N
62	20230620	140218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	25	2	0.82	43290530	13968	122.60	3095	3145	3055	3950	2130	3040	3099.26	17.54	0	-534	3063	3051	3033	3021	3003	3057	3027	37	910	500	2000	5	1	7366074	226	25.33	0.92	12	0.19	121.00	3331.00	4195	20221107	-26.94	2235	20220624	37.14	3430	-10.64	20230221	2700	13.52	20230103	4195	-26.94	20221107	2235	37.14	20220624	0.71	N	070300	500	36 억	1291834	N	N	N	N
63	20230620	130648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	30	2	0.99	42202390	13613	119.49	3095	3145	3055	3950	2130	3040	3100.15	17.54	0	-534	3063	3051	3033	3021	3003	3057	3027	37	910	500	2000	5	1	7366074	226	25.37	0.92	12	0.18	121.00	3331.00	4195	20221107	-26.82	2235	20220624	37.36	3430	-10.50	20230221	2700	13.70	20230103	4195	-26.82	20221107	2235	37.36	20220624	0.71	N	070300	500	36 억	1291834	N	N	N	N
64	20230620	120719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3075	35	2	1.15	38858100	12520	109.89	3095	3145	3060	3950	2130	3040	3103.68	17.54	0	-534	3063	3051	3033	3021	3003	3057	3027	37	910	500	2000	5	1	7366074	227	25.41	0.92	12	0.17	121.00	3331.00	4195	20221107	-26.70	2235	20220624	37.58	3430	-10.35	20230221	2700	13.89	20230103	4195	-26.70	20221107	2235	37.58	20220624	0.71	N	070300	500	36 억	1291834	N	N	N	N
65	20230620	110914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3070	30	2	0.99	33836620	10886	95.55	3095	3145	3060	3950	2130	3040	3108.27	17.54	0	-534	3063	3051	3033	3021	3003	3057	3027	37	910	500	2000	5	1	7366074	226	25.37	0.92	12	0.15	121.00	3331.00	4195	20221107	-26.82	2235	20220624	37.36	3430	-10.50	20230221	2700	13.70	20230103	4195	-26.82	20221107	2235	37.36	20220624	0.71	N	070300	500	36 억	1291834	N	N	N	N
66	20230620	100843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3135	95	2	3.12	25662625	8251	72.42	3095	3145	3060	3950	2130	3040	3110.24	17.54	0	-596	3063	3051	3033	3021	3003	3057	3027	37	910	500	2000	5	1	7366074	231	25.91	0.94	12	0.11	121.00	3331.00	4195	20221107	-25.27	2235	20220624	40.27	3430	-8.60	20230221	2700	16.11	20230103	4195	-25.27	20221107	2235	40.27	20220624	0.71	N	070300	500	36 억	1291834	N	N	N	N
67	20230620	090411	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3065	25	2	0.82	5679010	1841	16.16	3095	3095	3060	3950	2130	3040	3084.74	17.54	0	326	3063	3051	3033	3021	3003	3057	3027	37	910	500	2000	5	1	7366074	226	25.33	0.92	12	0.02	121.00	3331.00	4195	20221107	-26.94	2235	20220624	37.14	3430	-10.64	20230221	2700	13.52	20230103	4195	-26.94	20221107	2235	37.14	20220624	0.71	N	070300	500	36 억	1291834	N	N	N	N
68	20230619	160716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	40	2	1.33	34441320	11393	31.78	3015	3045	3015	3900	2100	3000	3023.02	17.53	0	899	3043	3021	2978	2956	2913	3032	2967	37	900	500	1980	5	1	7366074	224	25.12	0.91	12	0.15	121.00	3331.00	4195	20221107	-27.53	2235	20220624	36.02	3430	-11.37	20230221	2700	12.59	20230103	4195	-27.53	20221107	2235	36.02	20220624	0.72	N	070300	500	36 억	1290935	N	N	N	N
69	20230619	150527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	45	2	1.50	33866180	11204	31.25	3015	3045	3015	3900	2100	3000	3022.69	17.53	0	834	3043	3021	2978	2956	2913	3032	2967	37	900	500	1980	5	1	7366074	224	25.17	0.91	12	0.15	121.00	3331.00	4195	20221107	-27.41	2235	20220624	36.24	3430	-11.22	20230221	2700	12.78	20230103	4195	-27.41	20221107	2235	36.24	20220624	0.72	N	070300	500	36 억	1290935	N	N	N	N
70	20230619	140146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3025	25	2	0.83	27808080	9207	25.68	3015	3040	3015	3900	2100	3000	3020.32	17.53	0	674	3043	3021	2978	2956	2913	3032	2967	37	900	500	1980	5	1	7366074	223	25.00	0.91	12	0.12	121.00	3331.00	4195	20221107	-27.89	2235	20220624	35.35	3430	-11.81	20230221	2700	12.04	20230103	4195	-27.89	20221107	2235	35.35	20220624	0.72	N	070300	500	36 억	1290935	N	N	N	N
71	20230619	130504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	20	2	0.67	27738555	9184	25.62	3015	3040	3015	3900	2100	3000	3020.31	17.53	0	674	3043	3021	2978	2956	2913	3032	2967	37	900	500	1980	5	1	7366074	222	24.96	0.91	12	0.12	121.00	3331.00	4195	20221107	-28.01	2235	20220624	35.12	3430	-11.95	20230221	2700	11.85	20230103	4195	-28.01	20221107	2235	35.12	20220624	0.72	N	070300	500	36 억	1290935	N	N	N	N
72	20230619	120701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	20	2	0.67	26151710	8660	24.16	3015	3040	3015	3900	2100	3000	3019.83	17.53	0	674	3043	3021	2978	2956	2913	3032	2967	37	900	500	1980	5	1	7366074	222	24.96	0.91	12	0.12	121.00	3331.00	4195	20221107	-28.01	2235	20220624	35.12	3430	-11.95	20230221	2700	11.85	20230103	4195	-28.01	20221107	2235	35.12	20220624	0.72	N	070300	500	36 억	1290935	N	N	N	N
73	20230619	110810	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3020	20	2	0.67	23306790	7718	21.53	3015	3040	3015	3900	2100	3000	3019.80	17.53	0	674	3043	3021	2978	2956	2913	3032	2967	37	900	500	1980	5	1	7366074	222	24.96	0.91	12	0.10	121.00	3331.00	4195	20221107	-28.01	2235	20220624	35.12	3430	-11.95	20230221	2700	11.85	20230103	4195	-28.01	20221107	2235	35.12	20220624	0.72	N	070300	500	36 억	1290935	N	N	N	N
74	20230619	100543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3015	15	2	0.50	19450515	6443	17.97	3015	3040	3015	3900	2100	3000	3018.86	17.53	0	350	3043	3021	2978	2956	2913	3032	2967	37	900	500	1980	5	1	7366074	222	24.92	0.91	12	0.09	121.00	3331.00	4195	20221107	-28.13	2235	20220624	34.90	3430	-12.10	20230221	2700	11.67	20230103	4195	-28.13	20221107	2235	34.90	20220624	0.72	N	070300	500	36 억	1290935	N	N	N	N
75	20230619	091011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3030	30	2	1.00	17360745	5751	16.04	3015	3040	3015	3900	2100	3000	3018.74	17.53	0	266	3043	3021	2978	2956	2913	3032	2967	37	900	500	1980	5	1	7366074	223	25.04	0.91	12	0.08	121.00	3331.00	4195	20221107	-27.77	2235	20220624	35.57	3430	-11.66	20230221	2700	12.22	20230103	4195	-27.77	20221107	2235	35.57	20220624	0.72	N	070300	500	36 억	1290935	N	N	N	N
76	20230616	160956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3000	40	2	1.35	105250975	35548	91.12	2960	3000	2935	3845	2075	2960	2960.81	17.50	0	1677	3113	3036	2998	2921	2883	3017	2902	37	885	500	1950	5	1	7366074	221	24.79	0.90	12	0.48	121.00	3331.00	4195	20221107	-28.49	2235	20220624	34.23	3430	-12.54	20230221	2700	11.11	20230103	4195	-28.49	20221107	2235	34.23	20220624	0.72	N	070300	500	36 억	1289233	N	N	N	N
77	20230616	150125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2980	20	2	0.68	101036570	34143	87.52	2960	2995	2935	3845	2075	2960	2959.22	17.50	0	1692	3113	3036	2998	2921	2883	3017	2902	37	885	500	1950	5	1	7366074	220	24.63	0.89	12	0.46	121.00	3331.00	4195	20221107	-28.96	2235	20220624	33.33	3430	-13.12	20230221	2700	10.37	20230103	4195	-28.96	20221107	2235	33.33	20220624	0.72	N	070300	500	36 억	1289233	N	N	N	N
78	20230616	140639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2975	15	2	0.51	99621955	33668	86.30	2960	2995	2935	3845	2075	2960	2958.95	17.50	0	1670	3113	3036	2998	2921	2883	3017	2902	37	885	500	1950	5	1	7366074	219	24.59	0.89	12	0.46	121.00	3331.00	4195	20221107	-29.08	2235	20220624	33.11	3430	-13.27	20230221	2700	10.19	20230103	4195	-29.08	20221107	2235	33.11	20220624	0.72	N	070300	500	36 억	1289233	N	N	N	N
79	20230616	130934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2980	20	2	0.68	96631000	32662	83.72	2960	2995	2935	3845	2075	2960	2958.51	17.50	0	1663	3113	3036	2998	2921	2883	3017	2902	37	885	500	1950	5	1	7366074	220	24.63	0.89	12	0.44	121.00	3331.00	4195	20221107	-28.96	2235	20220624	33.33	3430	-13.12	20230221	2700	10.37	20230103	4195	-28.96	20221107	2235	33.33	20220624	0.72	N	070300	500	36 억	1289233	N	N	N	N
80	20230616	120104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2970	10	2	0.34	95889955	32413	83.08	2960	2990	2935	3845	2075	2960	2958.38	17.50	0	1655	3113	3036	2998	2921	2883	3017	2902	37	885	500	1950	5	1	7366074	219	24.55	0.89	12	0.44	121.00	3331.00	4195	20221107	-29.20	2235	20220624	32.89	3430	-13.41	20230221	2700	10.00	20230103	4195	-29.20	20221107	2235	32.89	20220624	0.72	N	070300	500	36 억	1289233	N	N	N	N
81	20230616	110444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2990	30	2	1.01	59786670	20204	51.79	2960	2990	2935	3845	2075	2960	2959.15	17.50	0	1706	3113	3036	2998	2921	2883	3017	2902	37	885	500	1950	5	1	7366074	220	24.71	0.90	12	0.27	121.00	3331.00	4195	20221107	-28.72	2235	20220624	33.78	3430	-12.83	20230221	2700	10.74	20230103	4195	-28.72	20221107	2235	33.78	20220624	0.72	N	070300	500	36 억	1289233	N	N	N	N
82	20230616	100614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2970	10	2	0.34	56977560	19262	49.37	2960	2985	2935	3845	2075	2960	2958.03	17.50	0	1941	3113	3036	2998	2921	2883	3017	2902	37	885	500	1950	5	1	7366074	219	24.55	0.89	12	0.26	121.00	3331.00	4195	20221107	-29.20	2235	20220624	32.89	3430	-13.41	20230221	2700	10.00	20230103	4195	-29.20	20221107	2235	32.89	20220624	0.72	N	070300	500	36 억	1289233	N	N	N	N
83	20230616	090750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2955	-5	5	-0.17	21192060	7170	18.38	2960	2960	2935	3845	2075	2960	2955.66	17.50	0	320	3113	3036	2998	2921	2883	3017	2902	37	885	500	1950	5	1	7366074	218	24.42	0.89	12	0.10	121.00	3331.00	4195	20221107	-29.56	2235	20220624	32.21	3430	-13.85	20230221	2700	9.44	20230103	4195	-29.56	20221107	2235	32.21	20220624	0.72	N	070300	500	36 억	1289233	N	N	N	N
84	20230615	151043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3040	-45	5	-1.46	101786035	33509	346.45	3075	3075	3000	4010	2160	3085	3037.57	17.51	0	-413	3138	3111	3093	3066	3048	3102	3057	37	925	500	2030	5	1	7366074	224	25.12	0.91	12	0.45	121.00	3331.00	4195	20221107	-27.53	2235	20220624	36.02	3430	-11.37	20230221	2700	12.59	20230103	4195	-27.53	20221107	2235	36.02	20220624	0.72	N	070300	500	36 억	1289741	N	N	N	N
85	20230615	141016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	-40	5	-1.30	81303215	26735	276.42	3075	3075	3030	4010	2160	3085	3041.08	17.51	0	-348	3138	3111	3093	3066	3048	3102	3057	37	925	500	2030	5	1	7366074	224	25.17	0.91	12	0.36	121.00	3331.00	4195	20221107	-27.41	2235	20220624	36.24	3430	-11.22	20230221	2700	12.78	20230103	4195	-27.41	20221107	2235	36.24	20220624	0.72	N	070300	500	36 억	1289741	N	N	N	N
86	20230615	130924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3045	-40	5	-1.30	79648260	26191	270.79	3075	3075	3030	4010	2160	3085	3041.05	17.51	0	-339	3138	3111	3093	3066	3048	3102	3057	37	925	500	2030	5	1	7366074	224	25.17	0.91	12	0.36	121.00	3331.00	4195	20221107	-27.41	2235	20220624	36.24	3430	-11.22	20230221	2700	12.78	20230103	4195	-27.41	20221107	2235	36.24	20220624	0.72	N	070300	500	36 억	1289741	N	N	N	N
87	20230615	120316	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-30	5	-0.97	75247795	24746	255.85	3075	3075	3030	4010	2160	3085	3040.81	17.51	0	-331	3138	3111	3093	3066	3048	3102	3057	37	925	500	2030	5	1	7366074	225	25.25	0.92	12	0.34	121.00	3331.00	4195	20221107	-27.18	2235	20220624	36.69	3430	-10.93	20230221	2700	13.15	20230103	4195	-27.18	20221107	2235	36.69	20220624	0.72	N	070300	500	36 억	1289741	N	N	N	N
88	20230615	110239	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3055	-30	5	-0.97	72839505	23956	247.68	3075	3075	3030	4010	2160	3085	3040.55	17.51	0	-270	3138	3111	3093	3066	3048	3102	3057	37	925	500	2030	5	1	7366074	225	25.25	0.92	12	0.33	121.00	3331.00	4195	20221107	-27.18	2235	20220624	36.69	3430	-10.93	20230221	2700	13.15	20230103	4195	-27.18	20221107	2235	36.69	20220624	0.72	N	070300	500	36 억	1289741	N	N	N	N
89	20230611	184859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	3115	25	2	0.81	30016815	9683	71.13	3080	3120	3060	4015	2165	3090	3099.95	17.55	-1283	-1283	3186	3137	3096	3047	3006	3117	3027	37	925	500	2030	5	1	7366074	229	25.74	0.94	12	0.13	121.00	3331.00	4195	20221107	-25.74	2235	20220624	39.37	3430	-9.18	20230221	2700	15.37	20230103	4195	-25.74	20221107	2235	39.37	20220624	0.72	N	070300	500	36 억	1292742	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History