KissMeData/060850/price/prices-20230601.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

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	160528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8590	160	2	1.90	96662420	11527	92.71	8430	8590	8270	10950	5910	8430	8384.24	12.61	0	618	8750	8590	8500	8340	8250	8545	8295	41	2520	500	6060	10	1	8131000	698	9.78	1.56	12	0.14	878.00	5507.00	12480	20230209	-31.17	7300	20221013	17.67	12480	-31.17	20230209	8270	3.87	20230630	12480	-31.17	20230209	7300	17.67	20221013	0.88	N	060850	500	40 억	1025111	N	N	N	N
3	20230630	150531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8500	70	2	0.83	91922210	10975	88.27	8430	8520	8270	10950	5910	8430	8375.60	12.61	0	672	8750	8590	8500	8340	8250	8545	8295	41	2520	500	6060	10	1	8131000	691	9.68	1.54	12	0.13	878.00	5507.00	12480	20230209	-31.89	7300	20221013	16.44	12480	-31.89	20230209	8270	2.78	20230630	12480	-31.89	20230209	7300	16.44	20221013	0.88	N	060850	500	40 억	1025111	N	N	N	N
4	20230630	140529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8430	0	3	0.00	83052980	9925	79.82	8430	8480	8270	10950	5910	8430	8368.06	12.61	0	575	8750	8590	8500	8340	8250	8545	8295	41	2520	500	6060	10	1	8131000	685	9.60	1.53	12	0.12	878.00	5507.00	12480	20230209	-32.45	7300	20221013	15.48	12480	-32.45	20230209	8270	1.93	20230630	12480	-32.45	20230209	7300	15.48	20221013	0.88	N	060850	500	40 억	1025111	N	N	N	N
5	20230630	130530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8430	0	3	0.00	82489290	9858	79.28	8430	8480	8270	10950	5910	8430	8367.75	12.61	0	599	8750	8590	8500	8340	8250	8545	8295	41	2520	500	6060	10	1	8131000	685	9.60	1.53	12	0.12	878.00	5507.00	12480	20230209	-32.45	7300	20221013	15.48	12480	-32.45	20230209	8270	1.93	20230630	12480	-32.45	20230209	7300	15.48	20221013	0.88	N	060850	500	40 억	1025111	N	N	N	N
6	20230630	120527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8410	-20	5	-0.24	80099130	9574	77.00	8430	8480	8270	10950	5910	8430	8366.32	12.61	0	607	8750	8590	8500	8340	8250	8545	8295	41	2520	500	6060	10	1	8131000	684	9.58	1.53	12	0.12	878.00	5507.00	12480	20230209	-32.61	7300	20221013	15.21	12480	-32.61	20230209	8270	1.69	20230630	12480	-32.61	20230209	7300	15.21	20221013	0.88	N	060850	500	40 억	1025111	N	N	N	N
7	20230630	110529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8450	20	2	0.24	66551280	7966	64.07	8430	8480	8270	10950	5910	8430	8354.42	12.61	0	664	8750	8590	8500	8340	8250	8545	8295	41	2520	500	6060	10	1	8131000	687	9.62	1.53	12	0.10	878.00	5507.00	12480	20230209	-32.29	7300	20221013	15.75	12480	-32.29	20230209	8270	2.18	20230630	12480	-32.29	20230209	7300	15.75	20221013	0.88	N	060850	500	40 억	1025111	N	N	N	N
8	20230630	100529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8340	-90	5	-1.07	53525460	6422	51.65	8430	8430	8270	10950	5910	8430	8334.70	12.61	0	1149	8750	8590	8500	8340	8250	8545	8295	41	2520	500	6060	10	1	8131000	678	9.50	1.51	12	0.08	878.00	5507.00	12480	20230209	-33.17	7300	20221013	14.25	12480	-33.17	20230209	8270	0.85	20230630	12480	-33.17	20230209	7300	14.25	20221013	0.88	N	060850	500	40 억	1025111	N	N	N	N
9	20230630	090530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8430	0	3	0.00	278190	33	0.27	8430	8430	8430	10950	5910	8430	8430.00	12.61	0	-6	8750	8590	8500	8340	8250	8545	8295	41	2520	500	6060	10	1	8131000	685	9.60	1.53	12	0.00	878.00	5507.00	12480	20230209	-32.45	7300	20221013	15.48	12480	-32.45	20230209	8400	0.36	20230516	12480	-32.45	20230209	7300	15.48	20221013	0.88	N	060850	500	40 억	1025111	N	N	N	N
10	20230629	160529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8430	-180	5	-2.09	105612280	12434	239.95	8610	8660	8410	11190	6030	8610	8494.03	12.63	0	-1984	8736	8672	8616	8552	8496	8645	8525	41	2580	500	6190	10	1	8131000	685	9.60	1.53	12	0.15	878.00	5507.00	12480	20230209	-32.45	7300	20221013	15.48	12480	-32.45	20230209	8400	0.36	20230516	12480	-32.45	20230209	7300	15.48	20221013	0.91	N	060850	500	40 억	1027095	N	N	N	N
11	20230629	150526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8490	-120	5	-1.39	79496400	9338	180.20	8610	8660	8440	11190	6030	8610	8513.21	12.63	0	-1960	8736	8672	8616	8552	8496	8645	8525	41	2580	500	6190	10	1	8131000	690	9.67	1.54	12	0.11	878.00	5507.00	12480	20230209	-31.97	7300	20221013	16.30	12480	-31.97	20230209	8400	1.07	20230516	12480	-31.97	20230209	7300	16.30	20221013	0.91	N	060850	500	40 억	1027095	N	N	N	N
12	20230629	140526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8550	-60	5	-0.70	72836920	8555	165.09	8610	8660	8440	11190	6030	8610	8513.96	12.63	0	-1930	8736	8672	8616	8552	8496	8645	8525	41	2580	500	6190	10	1	8131000	695	9.74	1.55	12	0.11	878.00	5507.00	12480	20230209	-31.49	7300	20221013	17.12	12480	-31.49	20230209	8400	1.79	20230516	12480	-31.49	20230209	7300	17.12	20221013	0.91	N	060850	500	40 억	1027095	N	N	N	N
13	20230629	130526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8490	-120	5	-1.39	56069430	6600	127.36	8610	8610	8440	11190	6030	8610	8495.37	12.63	0	-1084	8736	8672	8616	8552	8496	8645	8525	41	2580	500	6190	10	1	8131000	690	9.67	1.54	12	0.08	878.00	5507.00	12480	20230209	-31.97	7300	20221013	16.30	12480	-31.97	20230209	8400	1.07	20230516	12480	-31.97	20230209	7300	16.30	20221013	0.91	N	060850	500	40 억	1027095	N	N	N	N
14	20230629	120527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8510	-100	5	-1.16	39378830	4631	89.37	8610	8610	8440	11190	6030	8610	8503.31	12.63	0	-1012	8736	8672	8616	8552	8496	8645	8525	41	2580	500	6190	10	1	8131000	692	9.69	1.55	12	0.06	878.00	5507.00	12480	20230209	-31.81	7300	20221013	16.58	12480	-31.81	20230209	8400	1.31	20230516	12480	-31.81	20230209	7300	16.58	20221013	0.91	N	060850	500	40 억	1027095	N	N	N	N
15	20230629	110527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8470	-140	5	-1.63	34119670	4013	77.44	8610	8610	8440	11190	6030	8610	8502.29	12.63	0	-521	8736	8672	8616	8552	8496	8645	8525	41	2580	500	6190	10	1	8131000	689	9.65	1.54	12	0.05	878.00	5507.00	12480	20230209	-32.13	7300	20221013	16.03	12480	-32.13	20230209	8400	0.83	20230516	12480	-32.13	20230209	7300	16.03	20221013	0.91	N	060850	500	40 억	1027095	N	N	N	N
16	20230629	100528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8540	-70	5	-0.81	16476060	1936	37.36	8610	8610	8440	11190	6030	8610	8510.36	12.63	0	-280	8736	8672	8616	8552	8496	8645	8525	41	2580	500	6190	10	1	8131000	694	9.73	1.55	12	0.02	878.00	5507.00	12480	20230209	-31.57	7300	20221013	16.99	12480	-31.57	20230209	8400	1.67	20230516	12480	-31.57	20230209	7300	16.99	20221013	0.91	N	060850	500	40 억	1027095	N	N	N	N
17	20230629	090521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8600	-10	5	-0.12	1239790	144	2.78	8610	8610	8600	11190	6030	8610	8609.65	12.63	0	-144	8736	8672	8616	8552	8496	8645	8525	41	2580	500	6190	10	1	8131000	699	9.79	1.56	12	0.00	878.00	5507.00	12480	20230209	-31.09	7300	20221013	17.81	12480	-31.09	20230209	8400	2.38	20230516	12480	-31.09	20230209	7300	17.81	20221013	0.91	N	060850	500	40 억	1027095	N	N	N	N
18	20230628	160521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8610	-20	5	-0.23	44609640	5181	58.51	8680	8680	8560	11210	6050	8630	8610.24	12.64	0	-565	8750	8690	8640	8580	8530	8665	8555	41	2580	500	6210	10	1	8131000	700	9.81	1.56	12	0.06	878.00	5507.00	12480	20230209	-31.01	7300	20221013	17.95	12480	-31.01	20230209	8400	2.50	20230516	12480	-31.01	20230209	7300	17.95	20221013	0.93	N	060850	500	40 억	1027493	N	N	N	N
19	20230628	150525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8620	-10	5	-0.12	35415050	4114	46.46	8680	8680	8560	11210	6050	8630	8608.42	12.64	0	-383	8750	8690	8640	8580	8530	8665	8555	41	2580	500	6210	10	1	8131000	701	9.82	1.57	12	0.05	878.00	5507.00	12480	20230209	-30.93	7300	20221013	18.08	12480	-30.93	20230209	8400	2.62	20230516	12480	-30.93	20230209	7300	18.08	20221013	0.93	N	060850	500	40 억	1027493	N	N	N	N
20	20230628	140523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8650	20	2	0.23	33026990	3837	43.33	8680	8680	8560	11210	6050	8630	8607.50	12.64	0	-383	8750	8690	8640	8580	8530	8665	8555	41	2580	500	6210	10	1	8131000	703	9.85	1.57	12	0.05	878.00	5507.00	12480	20230209	-30.69	7300	20221013	18.49	12480	-30.69	20230209	8400	2.98	20230516	12480	-30.69	20230209	7300	18.49	20221013	0.93	N	060850	500	40 억	1027493	N	N	N	N
21	20230628	130524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8620	-10	5	-0.12	25856520	3007	33.96	8680	8680	8560	11210	6050	8630	8598.78	12.64	0	-246	8750	8690	8640	8580	8530	8665	8555	41	2580	500	6210	10	1	8131000	701	9.82	1.57	12	0.04	878.00	5507.00	12480	20230209	-30.93	7300	20221013	18.08	12480	-30.93	20230209	8400	2.62	20230516	12480	-30.93	20230209	7300	18.08	20221013	0.93	N	060850	500	40 억	1027493	N	N	N	N
22	20230628	120506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8650	20	2	0.23	25744070	2994	33.81	8680	8680	8560	11210	6050	8630	8598.55	12.64	0	-245	8750	8690	8640	8580	8530	8665	8555	41	2580	500	6210	10	1	8131000	703	9.85	1.57	12	0.04	878.00	5507.00	12480	20230209	-30.69	7300	20221013	18.49	12480	-30.69	20230209	8400	2.98	20230516	12480	-30.69	20230209	7300	18.49	20221013	0.93	N	060850	500	40 억	1027493	N	N	N	N
23	20230628	110528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8640	10	2	0.12	15963930	1859	20.99	8680	8680	8560	11210	6050	8630	8587.37	12.64	0	-242	8750	8690	8640	8580	8530	8665	8555	41	2580	500	6210	10	1	8131000	703	9.84	1.57	12	0.02	878.00	5507.00	12480	20230209	-30.77	7300	20221013	18.36	12480	-30.77	20230209	8400	2.86	20230516	12480	-30.77	20230209	7300	18.36	20221013	0.93	N	060850	500	40 억	1027493	N	N	N	N
24	20230628	100527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8640	10	2	0.12	14073960	1640	18.52	8680	8680	8560	11210	6050	8630	8581.68	12.64	0	-242	8750	8690	8640	8580	8530	8665	8555	41	2580	500	6210	10	1	8131000	703	9.84	1.57	12	0.02	878.00	5507.00	12480	20230209	-30.77	7300	20221013	18.36	12480	-30.77	20230209	8400	2.86	20230516	12480	-30.77	20230209	7300	18.36	20221013	0.93	N	060850	500	40 억	1027493	N	N	N	N
25	20230628	090524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8640	10	2	0.12	1467320	170	1.92	8680	8680	8610	11210	6050	8630	8631.29	12.64	0	-165	8750	8690	8640	8580	8530	8665	8555	41	2580	500	6210	10	1	8131000	703	9.84	1.57	12	0.00	878.00	5507.00	12480	20230209	-30.77	7300	20221013	18.36	12480	-30.77	20230209	8400	2.86	20230516	12480	-30.77	20230209	7300	18.36	20221013	0.93	N	060850	500	40 억	1027493	N	N	N	N
26	20230627	160525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8630	-20	5	-0.23	76200820	8855	115.49	8700	8700	8590	11240	6060	8650	8605.40	12.65	0	-1429	8823	8736	8683	8596	8543	8710	8570	41	2590	500	6220	10	1	8131000	702	9.83	1.57	12	0.11	878.00	5507.00	12480	20230209	-30.85	6920	20220624	24.71	12480	-30.85	20230209	8400	2.74	20230516	12480	-30.85	20230209	7300	18.22	20221013	0.93	N	060850	500	40 억	1028810	N	N	N	N
27	20230627	150527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8590	-60	5	-0.69	67138290	7801	101.75	8700	8700	8590	11240	6060	8650	8606.37	12.65	0	-1314	8823	8736	8683	8596	8543	8710	8570	41	2590	500	6220	10	1	8131000	698	9.78	1.56	12	0.10	878.00	5507.00	12480	20230209	-31.17	6920	20220624	24.13	12480	-31.17	20230209	8400	2.26	20230516	12480	-31.17	20230209	7300	17.67	20221013	0.93	N	060850	500	40 억	1028810	N	N	N	N
28	20230627	140533	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8590	-60	5	-0.69	38836630	4510	58.82	8700	8700	8590	11240	6060	8650	8611.23	12.65	0	-1183	8823	8736	8683	8596	8543	8710	8570	41	2590	500	6220	10	1	8131000	698	9.78	1.56	12	0.06	878.00	5507.00	12480	20230209	-31.17	6920	20220624	24.13	12480	-31.17	20230209	8400	2.26	20230516	12480	-31.17	20230209	7300	17.67	20221013	0.93	N	060850	500	40 억	1028810	N	N	N	N
29	20230627	130532	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8610	-40	5	-0.46	28953680	3361	43.84	8700	8700	8590	11240	6060	8650	8614.60	12.65	0	-1023	8823	8736	8683	8596	8543	8710	8570	41	2590	500	6220	10	1	8131000	700	9.81	1.56	12	0.04	878.00	5507.00	12480	20230209	-31.01	6920	20220624	24.42	12480	-31.01	20230209	8400	2.50	20230516	12480	-31.01	20230209	7300	17.95	20221013	0.93	N	060850	500	40 억	1028810	N	N	N	N
30	20230627	120534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8660	10	2	0.12	28850360	3349	43.68	8700	8700	8590	11240	6060	8650	8614.62	12.65	0	-1011	8823	8736	8683	8596	8543	8710	8570	41	2590	500	6220	10	1	8131000	704	9.86	1.57	12	0.04	878.00	5507.00	12480	20230209	-30.61	6920	20220624	25.14	12480	-30.61	20230209	8400	3.10	20230516	12480	-30.61	20230209	7300	18.63	20221013	0.93	N	060850	500	40 억	1028810	N	N	N	N
31	20230627	110537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8610	-40	5	-0.46	19843940	2303	30.04	8700	8700	8590	11240	6060	8650	8616.56	12.65	0	-1010	8823	8736	8683	8596	8543	8710	8570	41	2590	500	6220	10	1	8131000	700	9.81	1.56	12	0.03	878.00	5507.00	12480	20230209	-31.01	6920	20220624	24.42	12480	-31.01	20230209	8400	2.50	20230516	12480	-31.01	20230209	7300	17.95	20221013	0.93	N	060850	500	40 억	1028810	N	N	N	N
32	20230627	100523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8640	-10	5	-0.12	15601180	1811	23.62	8700	8700	8590	11240	6060	8650	8614.68	12.65	0	-986	8823	8736	8683	8596	8543	8710	8570	41	2590	500	6220	10	1	8131000	703	9.84	1.57	12	0.02	878.00	5507.00	12480	20230209	-30.77	6920	20220624	24.86	12480	-30.77	20230209	8400	2.86	20230516	12480	-30.77	20230209	7300	18.36	20221013	0.93	N	060850	500	40 억	1028810	N	N	N	N
33	20230627	090524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8690	40	2	0.46	831070	96	1.25	8700	8700	8650	11240	6060	8650	8656.98	12.65	0	-85	8823	8736	8683	8596	8543	8710	8570	41	2590	500	6220	10	1	8131000	707	9.90	1.58	12	0.00	878.00	5507.00	12480	20230209	-30.37	6920	20220624	25.58	12480	-30.37	20230209	8400	3.45	20230516	12480	-30.37	20230209	7300	19.04	20221013	0.93	N	060850	500	40 억	1028810	N	N	N	N
34	20230626	160524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8650	-70	5	-0.80	66596000	7667	88.13	8740	8770	8630	11330	6110	8720	8686.35	12.65	0	-86	8840	8780	8730	8670	8620	8755	8645	41	2610	500	6270	10	1	8131000	703	9.85	1.57	12	0.09	878.00	5507.00	12480	20230209	-30.69	6920	20220624	25.00	12480	-30.69	20230209	8400	2.98	20230516	12480	-30.69	20230209	7300	18.49	20221013	0.94	N	060850	500	40 억	1028896	N	N	N	N
35	20230626	150526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8670	-50	5	-0.57	56847230	6543	75.21	8740	8770	8630	11330	6110	8720	8688.25	12.65	0	-28	8840	8780	8730	8670	8620	8755	8645	41	2610	500	6270	10	1	8131000	705	9.87	1.57	12	0.08	878.00	5507.00	12480	20230209	-30.53	6920	20220624	25.29	12480	-30.53	20230209	8400	3.21	20230516	12480	-30.53	20230209	7300	18.77	20221013	0.94	N	060850	500	40 억	1028896	N	N	N	N
36	20230626	140527	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8670	-50	5	-0.57	43308020	4984	57.29	8740	8770	8630	11330	6110	8720	8689.41	12.65	0	37	8840	8780	8730	8670	8620	8755	8645	41	2610	500	6270	10	1	8131000	705	9.87	1.57	12	0.06	878.00	5507.00	12480	20230209	-30.53	6920	20220624	25.29	12480	-30.53	20230209	8400	3.21	20230516	12480	-30.53	20230209	7300	18.77	20221013	0.94	N	060850	500	40 억	1028896	N	N	N	N
37	20230626	130525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8720	0	3	0.00	25574450	2944	33.84	8740	8770	8630	11330	6110	8720	8686.97	12.65	0	45	8840	8780	8730	8670	8620	8755	8645	41	2610	500	6270	10	1	8131000	709	9.93	1.58	12	0.04	878.00	5507.00	12480	20230209	-30.13	6920	20220624	26.01	12480	-30.13	20230209	8400	3.81	20230516	12480	-30.13	20230209	7300	19.45	20221013	0.94	N	060850	500	40 억	1028896	N	N	N	N
38	20230626	120523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8750	30	2	0.34	20534200	2367	27.21	8740	8770	8630	11330	6110	8720	8675.20	12.65	0	46	8840	8780	8730	8670	8620	8755	8645	41	2610	500	6270	10	1	8131000	711	9.97	1.59	12	0.03	878.00	5507.00	12480	20230209	-29.89	6920	20220624	26.45	12480	-29.89	20230209	8400	4.17	20230516	12480	-29.89	20230209	7300	19.86	20221013	0.94	N	060850	500	40 억	1028896	N	N	N	N
39	20230626	110523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8740	20	2	0.23	17623760	2034	23.38	8740	8740	8630	11330	6110	8720	8664.58	12.65	0	46	8840	8780	8730	8670	8620	8755	8645	41	2610	500	6270	10	1	8131000	711	9.95	1.59	12	0.03	878.00	5507.00	12480	20230209	-29.97	6920	20220624	26.30	12480	-29.97	20230209	8400	4.05	20230516	12480	-29.97	20230209	7300	19.73	20221013	0.94	N	060850	500	40 억	1028896	N	N	N	N
40	20230626	100523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8670	-50	5	-0.57	11200450	1294	14.87	8740	8740	8630	11330	6110	8720	8655.68	12.65	0	-178	8840	8780	8730	8670	8620	8755	8645	41	2610	500	6270	10	1	8131000	705	9.87	1.57	12	0.02	878.00	5507.00	12480	20230209	-30.53	6920	20220624	25.29	12480	-30.53	20230209	8400	3.21	20230516	12480	-30.53	20230209	7300	18.77	20221013	0.94	N	060850	500	40 억	1028896	N	N	N	N
41	20230626	090525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	8720	0	3	0.00	0	0	0.00	0	0	0	11330	6110	8720	0.00	12.65	0	0	8840	8780	8730	8670	8620	8755	8645	41	2610	500	6270	10	1	8131000	709	9.93	1.58	12	0.00	878.00	5507.00	12480	20230209	-30.13	6920	20220624	26.01	12480	-30.13	20230209	8400	3.81	20230516	12480	-30.13	20230209	7300	19.45	20221013	0.94	N	060850	500	40 억	1028896	N	N	N	N
42	20230623	165748	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8720	-20	5	-0.23	76058920	8695	112.79	8740	8790	8680	11360	6120	8740	8747.43	12.67	0	-1131	8820	8780	8740	8700	8660	8760	8680	41	2620	500	6290	10	1	8131000	709	9.93	1.58	12	0.11	878.00	5507.00	12480	20230209	-30.13	6920	20220624	26.01	12480	-30.13	20230209	8400	3.81	20230516	12480	-30.13	20230209	6920	26.01	20220624	0.95	N	060850	500	40 억	1030028	N	N	N	N
43	20230623	140430	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8780	40	2	0.46	60495890	6910	89.64	8740	8790	8720	11360	6120	8740	8754.83	12.67	0	-1040	8820	8780	8740	8700	8660	8760	8680	41	2620	500	6290	10	1	8131000	714	10.00	1.59	12	0.08	878.00	5507.00	12480	20230209	-29.65	6920	20220624	26.88	12480	-29.65	20230209	8400	4.52	20230516	12480	-29.65	20230209	6920	26.88	20220624	0.95	N	060850	500	40 억	1030028	N	N	N	N
44	20230622	160650	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8740	10	2	0.11	67254060	7709	52.16	8780	8780	8700	11340	6120	8730	8724.10	12.69	0	-1417	8890	8810	8770	8690	8650	8790	8670	41	2610	500	6280	10	1	8131000	711	9.95	1.59	12	0.09	878.00	5507.00	12480	20230209	-29.97	6920	20220624	26.30	12480	-29.97	20230209	8400	4.05	20230516	12480	-29.97	20230209	6920	26.30	20220624	0.96	N	060850	500	40 억	1031445	N	N	N	N
45	20230622	150907	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8760	30	2	0.34	48789510	5590	37.82	8780	8780	8700	11340	6120	8730	8728.00	12.69	0	-1284	8890	8810	8770	8690	8650	8790	8670	41	2610	500	6280	10	1	8131000	712	9.98	1.59	12	0.07	878.00	5507.00	12480	20230209	-29.81	6920	20220624	26.59	12480	-29.81	20230209	8400	4.29	20230516	12480	-29.81	20230209	6920	26.59	20220624	0.96	N	060850	500	40 억	1031445	N	N	N	N
46	20230622	140846	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8740	10	2	0.11	36109220	4137	27.99	8780	8780	8700	11340	6120	8730	8728.36	12.69	0	-871	8890	8810	8770	8690	8650	8790	8670	41	2610	500	6280	10	1	8131000	711	9.95	1.59	12	0.05	878.00	5507.00	12480	20230209	-29.97	6920	20220624	26.30	12480	-29.97	20230209	8400	4.05	20230516	12480	-29.97	20230209	6920	26.30	20220624	0.96	N	060850	500	40 억	1031445	N	N	N	N
47	20230622	130119	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8740	10	2	0.11	34555640	3959	26.79	8780	8780	8700	11340	6120	8730	8728.38	12.69	0	-861	8890	8810	8770	8690	8650	8790	8670	41	2610	500	6280	10	1	8131000	711	9.95	1.59	12	0.05	878.00	5507.00	12480	20230209	-29.97	6920	20220624	26.30	12480	-29.97	20230209	8400	4.05	20230516	12480	-29.97	20230209	6920	26.30	20220624	0.96	N	060850	500	40 억	1031445	N	N	N	N
48	20230622	120557	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8770	40	2	0.46	25761210	2952	19.97	8780	8780	8700	11340	6120	8730	8726.70	12.69	0	-658	8890	8810	8770	8690	8650	8790	8670	41	2610	500	6280	10	1	8131000	713	9.99	1.59	12	0.04	878.00	5507.00	12480	20230209	-29.73	6920	20220624	26.73	12480	-29.73	20230209	8400	4.40	20230516	12480	-29.73	20230209	6920	26.73	20220624	0.96	N	060850	500	40 억	1031445	N	N	N	N
49	20230622	110510	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8740	10	2	0.11	19354490	2220	15.02	8780	8780	8700	11340	6120	8730	8718.24	12.69	0	-641	8890	8810	8770	8690	8650	8790	8670	41	2610	500	6280	10	1	8131000	711	9.95	1.59	12	0.03	878.00	5507.00	12480	20230209	-29.97	6920	20220624	26.30	12480	-29.97	20230209	8400	4.05	20230516	12480	-29.97	20230209	6920	26.30	20220624	0.96	N	060850	500	40 억	1031445	N	N	N	N
50	20230622	100502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8700	-30	5	-0.34	18333430	2103	14.23	8780	8780	8700	11340	6120	8730	8717.75	12.69	0	-637	8890	8810	8770	8690	8650	8790	8670	41	2610	500	6280	10	1	8131000	707	9.91	1.58	12	0.03	878.00	5507.00	12480	20230209	-30.29	6920	20220624	25.72	12480	-30.29	20230209	8400	3.57	20230516	12480	-30.29	20230209	6920	25.72	20220624	0.96	N	060850	500	40 억	1031445	N	N	N	N
51	20230622	090827	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8710	-20	5	-0.23	4056930	465	3.15	8780	8780	8710	11340	6120	8730	8724.58	12.69	0	-347	8890	8810	8770	8690	8650	8790	8670	41	2610	500	6280	10	1	8131000	708	9.92	1.58	12	0.01	878.00	5507.00	12480	20230209	-30.21	6920	20220624	25.87	12480	-30.21	20230209	8400	3.69	20230516	12480	-30.21	20230209	6920	25.87	20220624	0.96	N	060850	500	40 억	1031445	N	N	N	N
52	20230621	160423	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8730	-80	5	-0.91	127888090	14607	103.90	8850	8850	8730	11450	6170	8810	8755.27	12.71	0	-2199	8923	8866	8833	8776	8743	8895	8805	41	2640	500	6340	10	1	8131000	710	9.94	1.59	12	0.18	878.00	5507.00	12480	20230209	-30.05	6920	20220624	26.16	12480	-30.05	20230209	8400	3.93	20230516	12480	-30.05	20230209	6920	26.16	20220624	0.95	N	060850	500	40 억	1033644	N	N	N	N
53	20230621	150220	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8760	-50	5	-0.57	120156450	13722	97.60	8850	8850	8730	11450	6170	8810	8756.48	12.71	0	-2082	8923	8866	8833	8776	8743	8895	8805	41	2640	500	6340	10	1	8131000	712	9.98	1.59	12	0.17	878.00	5507.00	12480	20230209	-29.81	6920	20220624	26.59	12480	-29.81	20230209	8400	4.29	20230516	12480	-29.81	20230209	6920	26.59	20220624	0.95	N	060850	500	40 억	1033644	N	N	N	N
54	20230621	140228	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8800	-10	5	-0.11	89871900	10260	72.98	8850	8850	8730	11450	6170	8810	8759.44	12.71	0	-1798	8923	8866	8833	8776	8743	8895	8805	41	2640	500	6340	10	1	8131000	716	10.02	1.60	12	0.13	878.00	5507.00	12480	20230209	-29.49	6920	20220624	27.17	12480	-29.49	20230209	8400	4.76	20230516	12480	-29.49	20230209	6920	27.17	20220624	0.95	N	060850	500	40 억	1033644	N	N	N	N
55	20230621	130309	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8770	-40	5	-0.45	80586760	9200	65.44	8850	8850	8730	11450	6170	8810	8759.43	12.71	0	-1268	8923	8866	8833	8776	8743	8895	8805	41	2640	500	6340	10	1	8131000	713	9.99	1.59	12	0.11	878.00	5507.00	12480	20230209	-29.73	6920	20220624	26.73	12480	-29.73	20230209	8400	4.40	20230516	12480	-29.73	20230209	6920	26.73	20220624	0.95	N	060850	500	40 억	1033644	N	N	N	N
56	20230621	120204	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8760	-50	5	-0.57	66692840	7616	54.17	8850	8850	8730	11450	6170	8810	8756.94	12.71	0	-1152	8923	8866	8833	8776	8743	8895	8805	41	2640	500	6340	10	1	8131000	712	9.98	1.59	12	0.09	878.00	5507.00	12480	20230209	-29.81	6920	20220624	26.59	12480	-29.81	20230209	8400	4.29	20230516	12480	-29.81	20230209	6920	26.59	20220624	0.95	N	060850	500	40 억	1033644	N	N	N	N
57	20230621	111013	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8740	-70	5	-0.79	54361300	6207	44.15	8850	8850	8730	11450	6170	8810	8758.06	12.71	0	-1050	8923	8866	8833	8776	8743	8895	8805	41	2640	500	6340	10	1	8131000	711	9.95	1.59	12	0.08	878.00	5507.00	12480	20230209	-29.97	6920	20220624	26.30	12480	-29.97	20230209	8400	4.05	20230516	12480	-29.97	20230209	6920	26.30	20220624	0.95	N	060850	500	40 억	1033644	N	N	N	N
58	20230621	100654	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8770	-40	5	-0.45	20262500	2309	16.42	8850	8850	8750	11450	6170	8810	8775.44	12.71	0	-89	8923	8866	8833	8776	8743	8895	8805	41	2640	500	6340	10	1	8131000	713	9.99	1.59	12	0.03	878.00	5507.00	12480	20230209	-29.73	6920	20220624	26.73	12480	-29.73	20230209	8400	4.40	20230516	12480	-29.73	20230209	6920	26.73	20220624	0.95	N	060850	500	40 억	1033644	N	N	N	N
59	20230621	090931	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8820	10	2	0.11	476390	54	0.38	8850	8850	8800	11450	6170	8810	8822.04	12.71	0	-11	8923	8866	8833	8776	8743	8895	8805	41	2640	500	6340	10	1	8131000	717	10.05	1.60	12	0.00	878.00	5507.00	12480	20230209	-29.33	6920	20220624	27.46	12480	-29.33	20230209	8400	5.00	20230516	12480	-29.33	20230209	6920	27.46	20220624	0.95	N	060850	500	40 억	1033644	N	N	N	N
60	20230620	161015	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8810	-60	5	-0.68	124077810	14059	93.37	8800	8890	8800	11530	6210	8870	8825.51	12.72	0	-438	9056	8962	8886	8792	8716	8925	8755	41	2660	500	6380	10	1	8131000	716	10.03	1.60	12	0.17	878.00	5507.00	12480	20230209	-29.41	6920	20220624	27.31	12480	-29.41	20230209	8400	4.88	20230516	12480	-29.41	20230209	6920	27.31	20220624	0.90	N	060850	500	40 억	1034082	N	N	N	N
61	20230620	150648	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8870	0	3	0.00	108091780	12247	81.34	8800	8890	8800	11530	6210	8870	8825.98	12.72	0	-280	9056	8962	8886	8792	8716	8925	8755	41	2660	500	6380	10	1	8131000	721	10.10	1.61	12	0.15	878.00	5507.00	12480	20230209	-28.93	6920	20220624	28.18	12480	-28.93	20230209	8400	5.60	20230516	12480	-28.93	20230209	6920	28.18	20220624	0.90	N	060850	500	40 억	1034082	N	N	N	N
62	20230620	140156	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8830	-40	5	-0.45	93873920	10636	70.64	8800	8890	8800	11530	6210	8870	8826.05	12.72	0	-243	9056	8962	8886	8792	8716	8925	8755	41	2660	500	6380	10	1	8131000	718	10.06	1.60	12	0.13	878.00	5507.00	12480	20230209	-29.25	6920	20220624	27.60	12480	-29.25	20230209	8400	5.12	20230516	12480	-29.25	20230209	6920	27.60	20220624	0.90	N	060850	500	40 억	1034082	N	N	N	N
63	20230620	130617	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8860	-10	5	-0.11	74853270	8480	56.32	8800	8890	8800	11530	6210	8870	8827.04	12.72	0	-231	9056	8962	8886	8792	8716	8925	8755	41	2660	500	6380	10	1	8131000	720	10.09	1.61	12	0.10	878.00	5507.00	12480	20230209	-29.01	6920	20220624	28.03	12480	-29.01	20230209	8400	5.48	20230516	12480	-29.01	20230209	6920	28.03	20220624	0.90	N	060850	500	40 억	1034082	N	N	N	N
64	20230620	120429	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8820	-50	5	-0.56	68781050	7795	51.77	8800	8880	8800	11530	6210	8870	8823.74	12.72	0	-84	9056	8962	8886	8792	8716	8925	8755	41	2660	500	6380	10	1	8131000	717	10.05	1.60	12	0.10	878.00	5507.00	12480	20230209	-29.33	6920	20220624	27.46	12480	-29.33	20230209	8400	5.00	20230516	12480	-29.33	20230209	6920	27.46	20220624	0.90	N	060850	500	40 억	1034082	N	N	N	N
65	20230620	110751	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8840	-30	5	-0.34	52436850	5941	39.46	8800	8880	8800	11530	6210	8870	8826.27	12.72	0	-39	9056	8962	8886	8792	8716	8925	8755	41	2660	500	6380	10	1	8131000	719	10.07	1.61	12	0.07	878.00	5507.00	12480	20230209	-29.17	6920	20220624	27.75	12480	-29.17	20230209	8400	5.24	20230516	12480	-29.17	20230209	6920	27.75	20220624	0.90	N	060850	500	40 억	1034082	N	N	N	N
66	20230620	100221	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8850	-20	5	-0.23	30623450	3476	23.09	8800	8870	8800	11530	6210	8870	8809.97	12.72	0	122	9056	8962	8886	8792	8716	8925	8755	41	2660	500	6380	10	1	8131000	720	10.08	1.61	12	0.04	878.00	5507.00	12480	20230209	-29.09	6920	20220624	27.89	12480	-29.09	20230209	8400	5.36	20230516	12480	-29.09	20230209	6920	27.89	20220624	0.90	N	060850	500	40 억	1034082	N	N	N	N
67	20230620	090215	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8820	-50	5	-0.56	5537090	629	4.18	8800	8860	8800	11530	6210	8870	8803.00	12.72	0	-26	9056	8962	8886	8792	8716	8925	8755	41	2660	500	6380	10	1	8131000	717	10.05	1.60	12	0.01	878.00	5507.00	12480	20230209	-29.33	6920	20220624	27.46	12480	-29.33	20230209	8400	5.00	20230516	12480	-29.33	20230209	6920	27.46	20220624	0.90	N	060850	500	40 억	1034082	N	N	N	N
68	20230619	160629	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8870	-110	5	-1.22	132786060	14995	64.12	8980	8980	8810	11670	6290	8980	8855.25	12.72	0	-31	9233	9106	9033	8906	8833	9070	8870	41	2690	500	6460	10	1	8131000	721	10.10	1.61	12	0.18	878.00	5507.00	12480	20230209	-28.93	6920	20220624	28.18	12480	-28.93	20230209	8400	5.60	20230516	12480	-28.93	20230209	6920	28.18	20220624	0.91	N	060850	500	40 억	1034123	N	N	N	N
69	20230619	150835	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8890	-90	5	-1.00	123231040	13917	59.51	8980	8980	8810	11670	6290	8980	8854.71	12.72	0	-51	9233	9106	9033	8906	8833	9070	8870	41	2690	500	6460	10	1	8131000	723	10.13	1.61	12	0.17	878.00	5507.00	12480	20230209	-28.77	6920	20220624	28.47	12480	-28.77	20230209	8400	5.83	20230516	12480	-28.77	20230209	6920	28.47	20220624	0.91	N	060850	500	40 억	1034123	N	N	N	N
70	20230619	140725	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8830	-150	5	-1.67	110024900	12423	53.12	8980	8980	8810	11670	6290	8980	8856.55	12.72	0	-186	9233	9106	9033	8906	8833	9070	8870	41	2690	500	6460	10	1	8131000	718	10.06	1.60	12	0.15	878.00	5507.00	12480	20230209	-29.25	6920	20220624	27.60	12480	-29.25	20230209	8400	5.12	20230516	12480	-29.25	20230209	6920	27.60	20220624	0.91	N	060850	500	40 억	1034123	N	N	N	N
71	20230619	130536	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8870	-110	5	-1.22	93090130	10509	44.94	8980	8980	8810	11670	6290	8980	8858.13	12.72	0	-217	9233	9106	9033	8906	8833	9070	8870	41	2690	500	6460	10	1	8131000	721	10.10	1.61	12	0.13	878.00	5507.00	12480	20230209	-28.93	6920	20220624	28.18	12480	-28.93	20230209	8400	5.60	20230516	12480	-28.93	20230209	6920	28.18	20220624	0.91	N	060850	500	40 억	1034123	N	N	N	N
72	20230619	120332	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8900	-80	5	-0.89	87260540	9853	42.13	8980	8980	8810	11670	6290	8980	8856.24	12.72	0	-226	9233	9106	9033	8906	8833	9070	8870	41	2690	500	6460	10	1	8131000	724	10.14	1.62	12	0.12	878.00	5507.00	12480	20230209	-28.69	6920	20220624	28.61	12480	-28.69	20230209	8400	5.95	20230516	12480	-28.69	20230209	6920	28.61	20220624	0.91	N	060850	500	40 억	1034123	N	N	N	N
73	20230619	110226	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8860	-120	5	-1.34	75492140	8527	36.46	8980	8980	8810	11670	6290	8980	8853.31	12.72	0	118	9233	9106	9033	8906	8833	9070	8870	41	2690	500	6460	10	1	8131000	720	10.09	1.61	12	0.10	878.00	5507.00	12480	20230209	-29.01	6920	20220624	28.03	12480	-29.01	20230209	8400	5.48	20230516	12480	-29.01	20230209	6920	28.03	20220624	0.91	N	060850	500	40 억	1034123	N	N	N	N
74	20230619	100802	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8890	-90	5	-1.00	71091560	8031	34.34	8980	8980	8810	11670	6290	8980	8852.14	12.72	0	169	9233	9106	9033	8906	8833	9070	8870	41	2690	500	6460	10	1	8131000	723	10.13	1.61	12	0.10	878.00	5507.00	12480	20230209	-28.77	6920	20220624	28.47	12480	-28.77	20230209	8400	5.83	20230516	12480	-28.77	20230209	6920	28.47	20220624	0.91	N	060850	500	40 억	1034123	N	N	N	N
75	20230619	090500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8970	-10	5	-0.11	4352450	485	2.07	8980	8980	8960	11670	6290	8980	8974.12	12.72	0	-85	9233	9106	9033	8906	8833	9070	8870	41	2690	500	6460	10	1	8131000	729	10.22	1.63	12	0.01	878.00	5507.00	12480	20230209	-28.12	6920	20220624	29.62	12480	-28.12	20230209	8400	6.79	20230516	12480	-28.12	20230209	6920	29.62	20220624	0.91	N	060850	500	40 억	1034123	N	N	N	N
76	20230616	160513	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8980	20	2	0.22	209372150	23086	58.83	9010	9160	8960	11640	6280	8960	9069.55	12.70	0	1292	9253	9106	9003	8856	8753	9055	8805	41	2680	500	6450	10	1	8131000	730	10.23	1.63	12	0.28	878.00	5507.00	12480	20230209	-28.04	6920	20220624	29.77	12480	-28.04	20230209	8400	6.90	20230516	12480	-28.04	20230209	6920	29.77	20220624	0.79	N	060850	500	40 억	1032845	N	N	N	N
77	20230616	150213	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9030	70	2	0.78	181861750	20024	51.03	9010	9160	9010	11640	6280	8960	9082.19	12.70	0	1439	9253	9106	9003	8856	8753	9055	8805	41	2680	500	6450	10	1	8131000	734	10.28	1.64	12	0.25	878.00	5507.00	12480	20230209	-27.64	6920	20220624	30.49	12480	-27.64	20230209	8400	7.50	20230516	12480	-27.64	20230209	6920	30.49	20220624	0.79	N	060850	500	40 억	1032845	N	N	N	N
78	20230616	140330	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9010	50	2	0.56	174167510	19171	48.85	9010	9160	9010	11640	6280	8960	9084.95	12.70	0	1426	9253	9106	9003	8856	8753	9055	8805	41	2680	500	6450	10	1	8131000	733	10.26	1.64	12	0.24	878.00	5507.00	12480	20230209	-27.80	6920	20220624	30.20	12480	-27.80	20230209	8400	7.26	20230516	12480	-27.80	20230209	6920	30.20	20220624	0.79	N	060850	500	40 억	1032845	N	N	N	N
79	20230616	130933	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9070	110	2	1.23	160081030	17612	44.88	9010	9160	9010	11640	6280	8960	9089.32	12.70	0	1771	9253	9106	9003	8856	8753	9055	8805	41	2680	500	6450	10	1	8131000	737	10.33	1.65	12	0.22	878.00	5507.00	12480	20230209	-27.32	6920	20220624	31.07	12480	-27.32	20230209	8400	7.98	20230516	12480	-27.32	20230209	6920	31.07	20220624	0.79	N	060850	500	40 억	1032845	N	N	N	N
80	20230616	120841	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9070	110	2	1.23	130204580	14322	36.50	9010	9160	9010	11640	6280	8960	9091.23	12.70	0	1950	9253	9106	9003	8856	8753	9055	8805	41	2680	500	6450	10	1	8131000	737	10.33	1.65	12	0.18	878.00	5507.00	12480	20230209	-27.32	6920	20220624	31.07	12480	-27.32	20230209	8400	7.98	20230516	12480	-27.32	20230209	6920	31.07	20220624	0.79	N	060850	500	40 억	1032845	N	N	N	N
81	20230616	110915	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9060	100	2	1.12	127465780	14020	35.73	9010	9160	9010	11640	6280	8960	9091.71	12.70	0	1947	9253	9106	9003	8856	8753	9055	8805	41	2680	500	6450	10	1	8131000	737	10.32	1.65	12	0.17	878.00	5507.00	12480	20230209	-27.40	6920	20220624	30.92	12480	-27.40	20230209	8400	7.86	20230516	12480	-27.40	20230209	6920	30.92	20220624	0.79	N	060850	500	40 억	1032845	N	N	N	N
82	20230616	100757	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9110	150	2	1.67	100559660	11055	28.17	9010	9160	9010	11640	6280	8960	9096.31	12.70	0	1536	9253	9106	9003	8856	8753	9055	8805	41	2680	500	6450	10	1	8131000	741	10.38	1.65	12	0.14	878.00	5507.00	12480	20230209	-27.00	6920	20220624	31.65	12480	-27.00	20230209	8400	8.45	20230516	12480	-27.00	20230209	6920	31.65	20220624	0.79	N	060850	500	40 억	1032845	N	N	N	N
83	20230616	090424	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	9020	60	2	0.67	18665880	2068	5.27	9010	9100	9010	11640	6280	8960	9026.05	12.70	0	56	9253	9106	9003	8856	8753	9055	8805	41	2680	500	6450	10	1	8131000	733	10.27	1.64	12	0.03	878.00	5507.00	12480	20230209	-27.72	6920	20220624	30.35	12480	-27.72	20230209	8400	7.38	20230516	12480	-27.72	20230209	6920	30.35	20220624	0.79	N	060850	500	40 억	1032845	N	N	N	N
84	20230615	150344	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8980	-40	5	-0.44	329858190	36773	7.11	9150	9150	8900	11720	6320	9020	8970.12	12.67	0	2882	11026	10022	9376	8372	7726	10525	8875	41	2700	500	6490	10	1	8131000	730	10.23	1.63	12	0.45	878.00	5507.00	12480	20230209	-28.04	6920	20220624	29.77	12480	-28.04	20230209	8400	6.90	20230516	12480	-28.04	20230209	6920	29.77	20220624	0.79	N	060850	500	40 억	1030207	N	N	N	N
85	20230615	140441	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8910	-110	5	-1.22	312265220	34812	6.73	9150	9150	8900	11720	6320	9020	8970.05	12.67	0	3370	11026	10022	9376	8372	7726	10525	8875	41	2700	500	6490	10	1	8131000	724	10.15	1.62	12	0.43	878.00	5507.00	12480	20230209	-28.61	6920	20220624	28.76	12480	-28.61	20230209	8400	6.07	20230516	12480	-28.61	20230209	6920	28.76	20220624	0.79	N	060850	500	40 억	1030207	N	N	N	N
86	20230615	130841	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8940	-80	5	-0.89	270951490	30180	5.84	9150	9150	8900	11720	6320	9020	8977.85	12.67	0	3316	11026	10022	9376	8372	7726	10525	8875	41	2700	500	6490	10	1	8131000	727	10.18	1.62	12	0.37	878.00	5507.00	12480	20230209	-28.37	6920	20220624	29.19	12480	-28.37	20230209	8400	6.43	20230516	12480	-28.37	20230209	6920	29.19	20220624	0.79	N	060850	500	40 억	1030207	N	N	N	N
87	20230615	120348	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8960	-60	5	-0.67	259448950	28895	5.59	9150	9150	8900	11720	6320	9020	8979.03	12.67	0	3476	11026	10022	9376	8372	7726	10525	8875	41	2700	500	6490	10	1	8131000	729	10.21	1.63	12	0.36	878.00	5507.00	12480	20230209	-28.21	6920	20220624	29.48	12480	-28.21	20230209	8400	6.67	20230516	12480	-28.21	20230209	6920	29.48	20220624	0.79	N	060850	500	40 억	1030207	N	N	N	N
88	20230615	111024	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8930	-90	5	-1.00	242383050	26989	5.22	9150	9150	8900	11720	6320	9020	8980.81	12.67	0	3491	11026	10022	9376	8372	7726	10525	8875	41	2700	500	6490	10	1	8131000	726	10.17	1.62	12	0.33	878.00	5507.00	12480	20230209	-28.45	6920	20220624	29.05	12480	-28.45	20230209	8400	6.31	20230516	12480	-28.45	20230209	6920	29.05	20220624	0.79	N	060850	500	40 억	1030207	N	N	N	N
89	20230611	184639	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	8970	-30	5	-0.33	81709660	9115	151.66	9030	9030	8900	11700	6300	9000	8960.83	12.96	-523	-514	9133	9066	8933	8866	8733	9100	8900	41	2700	500	6480	10	1	8131000	729	10.22	1.63	12	0.11	878.00	5507.00	12480	20230209	-28.12	6920	20220624	29.62	12480	-28.12	20230209	8400	6.79	20230516	12480	-28.12	20230209	6920	29.62	20220624	0.79	N	060850	500	40 억	1053962	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History