KissMeData/046440/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160446	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	7550	-440	5	-5.51	32890017050	4182515	12.13	8210	8230	7550	10380	5600	7990	7866.91	3.40	0	8511	9576	8782	8216	7422	6856	8670	7310	194	2390	500	5750	10	1	38825568	2931	10.47	0.90	12	10.77	721.00	8353.00	9010	20230629	-16.20	5130	20221013	47.17	9010	-16.20	20230629	5150	46.60	20230103	9010	-16.20	20230629	5130	47.17	20221013	4.18	N	046440	500	194 억	1321841	N	N	0	N	N
3	20230630	150449	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	7670	-320	5	-4.01	29433622730	3727178	10.81	8210	8230	7650	10380	5600	7990	7897.02	3.40	0	-7088	9576	8782	8216	7422	6856	8670	7310	194	2390	500	5750	10	1	38825568	2978	10.64	0.92	12	9.60	721.00	8353.00	9010	20230629	-14.87	5130	20221013	49.51	9010	-14.87	20230629	5150	48.93	20230103	9010	-14.87	20230629	5130	49.51	20221013	4.18	N	046440	500	194 억	1321841	N	N	0	N	N
4	20230630	140446	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	7770	-220	5	-2.75	26718429720	3374217	9.79	8210	8230	7720	10380	5600	7990	7918.41	3.40	0	-30509	9576	8782	8216	7422	6856	8670	7310	194	2390	500	5750	10	1	38825568	3017	10.78	0.93	12	8.69	721.00	8353.00	9010	20230629	-13.76	5130	20221013	51.46	9010	-13.76	20230629	5150	50.87	20230103	9010	-13.76	20230629	5130	51.46	20221013	4.18	N	046440	500	194 억	1321841	N	N	0	N	N
5	20230630	130448	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	7800	-190	5	-2.38	25236597900	3183271	9.23	8210	8230	7740	10380	5600	7990	7927.88	3.40	0	-36950	9576	8782	8216	7422	6856	8670	7310	194	2390	500	5750	10	1	38825568	3028	10.82	0.93	12	8.20	721.00	8353.00	9010	20230629	-13.43	5130	20221013	52.05	9010	-13.43	20230629	5150	51.46	20230103	9010	-13.43	20230629	5130	52.05	20221013	4.18	N	046440	500	194 억	1321841	N	N	0	N	N
6	20230630	120446	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	7820	-170	5	-2.13	23266335570	2930138	8.50	8210	8230	7760	10380	5600	7990	7940.35	3.40	0	-44066	9576	8782	8216	7422	6856	8670	7310	194	2390	500	5750	10	1	38825568	3036	10.85	0.94	12	7.55	721.00	8353.00	9010	20230629	-13.21	5130	20221013	52.44	9010	-13.21	20230629	5150	51.84	20230103	9010	-13.21	20230629	5130	52.44	20221013	4.18	N	046440	500	194 억	1321841	N	N	0	N	N
7	20230630	110447	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	7860	-130	5	-1.63	20248955450	2548212	7.39	8210	8230	7760	10380	5600	7990	7946.34	3.40	0	-28062	9576	8782	8216	7422	6856	8670	7310	194	2390	500	5750	10	1	38825568	3052	10.90	0.94	12	6.56	721.00	8353.00	9010	20230629	-12.76	5130	20221013	53.22	9010	-12.76	20230629	5150	52.62	20230103	9010	-12.76	20230629	5130	53.22	20221013	4.18	N	046440	500	194 억	1321841	N	N	0	N	N
8	20230630	100448	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	7820	-170	5	-2.13	17095767570	2148135	6.23	8210	8230	7760	10380	5600	7990	7958.42	3.40	0	-68047	9576	8782	8216	7422	6856	8670	7310	194	2390	500	5750	10	1	38825568	3036	10.85	0.94	12	5.53	721.00	8353.00	9010	20230629	-13.21	5130	20221013	52.44	9010	-13.21	20230629	5150	51.84	20230103	9010	-13.21	20230629	5130	52.44	20221013	4.18	N	046440	500	194 억	1321841	N	N	0	N	N
9	20230630	090448	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	7910	-80	5	-1.00	7126004520	883794	2.56	8210	8230	7900	10380	5600	7990	8062.98	3.40	0	-110420	9576	8782	8216	7422	6856	8670	7310	194	2390	500	5750	10	1	38825568	3071	10.97	0.95	12	2.28	721.00	8353.00	9010	20230629	-12.21	5130	20221013	54.19	9010	-12.21	20230629	5150	53.59	20230103	9010	-12.21	20230629	5130	54.19	20221013	4.18	N	046440	500	194 억	1321841	N	N	0	N	N
10	20230629	160447	55	40.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	40	N	7990	440	2	5.83	284737755810	34258164	519.17	7990	9010	7650	9810	5290	7550	8312.01	3.11	0	115728	8710	8130	6970	6390	5230	8420	6680	194	2260	500	5430	10	1	38825568	3102	11.08	0.96	12	88.24	721.00	8353.00	9010	20230629	-11.32	5130	20221013	55.75	9010	-11.32	20230629	5150	55.15	20230103	9010	-11.32	20230629	5130	55.75	20221013	4.17	N	046440	500	194 억	1208360	N	N	0	N	N
11	20230629	150445	55	40.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	40	N	7780	230	2	3.05	278190972910	33430897	506.63	7990	9010	7650	9810	5290	7550	8321.37	3.11	0	82124	8710	8130	6970	6390	5230	8420	6680	194	2260	500	5430	10	1	38825568	3021	10.79	0.93	12	86.11	721.00	8353.00	9010	20230629	-13.65	5130	20221013	51.66	9010	-13.65	20230629	5150	51.07	20230103	9010	-13.65	20230629	5130	51.66	20221013	4.17	N	046440	500	194 억	1208360	N	N	0	N	N
12	20230629	140445	55	40.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	40	N	7840	290	2	3.84	269218635370	32274328	489.10	7990	9010	7770	9810	5290	7550	8341.57	3.11	0	6257	8710	8130	6970	6390	5230	8420	6680	194	2260	500	5430	10	1	38825568	3044	10.87	0.94	12	83.13	721.00	8353.00	9010	20230629	-12.99	5130	20221013	52.83	9010	-12.99	20230629	5150	52.23	20230103	9010	-12.99	20230629	5130	52.83	20221013	4.17	N	046440	500	194 억	1208360	N	N	0	N	N
13	20230629	130444	55	40.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	40	N	8010	460	2	6.09	261683847860	31324143	474.70	7990	9010	7820	9810	5290	7550	8354.06	3.11	0	-25617	8710	8130	6970	6390	5230	8420	6680	194	2260	500	5430	10	1	38825568	3110	11.11	0.96	12	80.68	721.00	8353.00	9010	20230629	-11.10	5130	20221013	56.14	9010	-11.10	20230629	5150	55.53	20230103	9010	-11.10	20230629	5130	56.14	20221013	4.17	N	046440	500	194 억	1208360	N	N	0	N	N
14	20230629	120446	55	40.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	40	N	7870	320	2	4.24	244581849580	29201601	442.54	7990	9010	7820	9810	5290	7550	8375.63	3.11	0	-19935	8710	8130	6970	6390	5230	8420	6680	194	2260	500	5430	10	1	38825568	3056	10.92	0.94	12	75.21	721.00	8353.00	9010	20230629	-12.65	5130	20221013	53.41	9010	-12.65	20230629	5150	52.82	20230103	9010	-12.65	20230629	5130	53.41	20221013	4.17	N	046440	500	194 억	1208360	N	N	0	N	N
15	20230629	110445	55	40.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	40	N	8020	470	2	6.23	230103222470	27371660	414.80	7990	9010	7850	9810	5290	7550	8406.62	3.11	0	-7888	8710	8130	6970	6390	5230	8420	6680	194	2260	500	5430	10	1	38825568	3114	11.12	0.96	12	70.50	721.00	8353.00	9010	20230629	-10.99	5130	20221013	56.34	9010	-10.99	20230629	5150	55.73	20230103	9010	-10.99	20230629	5130	56.34	20221013	4.17	N	046440	500	194 억	1208360	N	N	0	N	N
16	20230629	100446	55	40.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	40	N	8200	650	2	8.61	206881204400	24522375	371.62	7990	9010	7850	9810	5290	7550	8436.43	3.11	0	-17898	8710	8130	6970	6390	5230	8420	6680	194	2260	500	5430	10	1	38825568	3184	11.37	0.98	12	63.16	721.00	8353.00	9010	20230629	-8.99	5130	20221013	59.84	9010	-8.99	20230629	5150	59.22	20230103	9010	-8.99	20230629	5130	59.84	20221013	4.17	N	046440	500	194 억	1208360	N	N	0	N	N
17	20230629	090444	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	8160	610	2	8.08	33053279860	4113281	62.33	7990	8230	7850	9810	5290	7550	8035.75	3.11	0	6117	8710	8130	6970	6390	5230	8420	6680	194	2260	500	5430	10	1	38825568	3168	11.32	0.98	12	10.59	721.00	8353.00	8400	20230309	-2.86	5130	20221013	59.06	8400	-2.86	20230309	5150	58.45	20230103	8400	-2.86	20230309	5130	59.06	20221013	4.17	N	046440	500	194 억	1208360	N	N	0	N	N
18	20230628	160441	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	7550	1740	1	29.95	47686815790	6597843	17450.92	5810	7550	5810	7550	4070	5810	7227.63	3.32	0	-79484	5850	5830	5790	5770	5730	5840	5780	194	1740	500	4180	10	1	38825568	2931	10.47	0.90	12	16.99	721.00	8353.00	8420	20220627	-10.33	5130	20221013	47.17	8400	-10.12	20230309	5150	46.60	20230103	8400	-10.12	20230309	5130	47.17	20221013	4.19	N	046440	500	194 억	1288231	N	N	13	N	N
19	20230628	150443	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	7550	1740	1	29.95	47668476840	6595414	17444.49	5810	7550	5810	7550	4070	5810	7227.52	3.32	0	-79356	5850	5830	5790	5770	5730	5840	5780	194	1740	500	4180	10	1	38825568	2931	10.47	0.90	12	16.99	721.00	8353.00	8420	20220627	-10.33	5130	20221013	47.17	8400	-10.12	20230309	5150	46.60	20230103	8400	-10.12	20230309	5130	47.17	20221013	4.19	N	046440	500	194 억	1288231	N	N	13	N	N
20	20230628	140441	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	7550	1740	1	29.95	47585517440	6584426	17415.43	5810	7550	5810	7550	4070	5810	7226.98	3.32	0	-79147	5850	5830	5790	5770	5730	5840	5780	194	1740	500	4180	10	1	38825568	2931	10.47	0.90	12	16.96	721.00	8353.00	8420	20220627	-10.33	5130	20221013	47.17	8400	-10.12	20230309	5150	46.60	20230103	8400	-10.12	20230309	5130	47.17	20221013	4.19	N	046440	500	194 억	1288231	N	N	13	N	N
21	20230628	130442	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	7550	1740	1	29.95	47403690790	6560343	17351.73	5810	7550	5810	7550	4070	5810	7225.79	3.32	0	-78965	5850	5830	5790	5770	5730	5840	5780	194	1740	500	4180	10	1	38825568	2931	10.47	0.90	12	16.90	721.00	8353.00	8420	20220627	-10.33	5130	20221013	47.17	8400	-10.12	20230309	5150	46.60	20230103	8400	-10.12	20230309	5130	47.17	20221013	4.19	N	046440	500	194 억	1288231	N	N	13	N	N
22	20230628	120419	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	7550	1740	1	29.95	47271746990	6542867	17305.51	5810	7550	5810	7550	4070	5810	7224.93	3.32	0	-78808	5850	5830	5790	5770	5730	5840	5780	194	1740	500	4180	10	1	38825568	2931	10.47	0.90	12	16.85	721.00	8353.00	8420	20220627	-10.33	5130	20221013	47.17	8400	-10.12	20230309	5150	46.60	20230103	8400	-10.12	20230309	5130	47.17	20221013	4.19	N	046440	500	194 억	1288231	N	N	13	N	N
23	20230628	110446	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	7550	1740	1	29.95	46955258540	6500948	17194.64	5810	7550	5810	7550	4070	5810	7222.83	3.32	0	-78639	5850	5830	5790	5770	5730	5840	5780	194	1740	500	4180	10	1	38825568	2931	10.47	0.90	12	16.74	721.00	8353.00	8420	20220627	-10.33	5130	20221013	47.17	8400	-10.12	20230309	5150	46.60	20230103	8400	-10.12	20230309	5130	47.17	20221013	4.19	N	046440	500	194 억	1288231	N	N	13	N	N
24	20230628	100445	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	7550	1740	1	29.95	42017052690	5846881	15464.67	5810	7550	5810	7550	4070	5810	7186.23	3.32	0	-45242	5850	5830	5790	5770	5730	5840	5780	194	1740	500	4180	10	1	38825568	2931	10.47	0.90	12	15.06	721.00	8353.00	8420	20220627	-10.33	5130	20221013	47.17	8400	-10.12	20230309	5150	46.60	20230103	8400	-10.12	20230309	5130	47.17	20221013	4.19	N	046440	500	194 억	1288231	N	N	13	N	N
25	20230628	090443	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5930	120	2	2.07	161746380	27468	72.65	5810	5930	5810	7550	4070	5810	5888.54	3.32	0	6868	5850	5830	5790	5770	5730	5840	5780	194	1740	500	4180	10	1	38825568	2302	8.22	0.71	12	0.07	721.00	8353.00	8420	20220627	-29.57	5130	20221013	15.59	8400	-29.40	20230309	5150	15.15	20230103	8400	-29.40	20230309	5130	15.59	20221013	4.19	N	046440	500	194 억	1288231	N	N	13	N	N
26	20230627	160444	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5810	30	2	0.52	216467430	37447	80.27	5790	5810	5750	7510	4050	5780	5780.57	3.31	0	1904	5900	5840	5770	5710	5640	5870	5740	194	1730	500	4160	10	1	38825568	2256	8.06	0.70	12	0.10	721.00	8353.00	8420	20220627	-31.00	5130	20221013	13.26	8400	-30.83	20230309	5150	12.82	20230103	8420	-31.00	20220627	5130	13.26	20221013	4.22	N	046440	500	194 억	1286337	N	N	13	N	N
27	20230627	150446	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5790	10	2	0.17	201442930	34860	74.73	5790	5810	5750	7510	4050	5780	5778.63	3.31	0	1445	5900	5840	5770	5710	5640	5870	5740	194	1730	500	4160	10	1	38825568	2248	8.03	0.69	12	0.09	721.00	8353.00	8420	20220627	-31.24	5130	20221013	12.87	8400	-31.07	20230309	5150	12.43	20230103	8420	-31.24	20220627	5130	12.87	20221013	4.22	N	046440	500	194 억	1286337	N	N	38	N	N
28	20230627	140450	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5790	10	2	0.17	153955320	26650	57.13	5790	5810	5750	7510	4050	5780	5776.94	3.31	0	-46	5900	5840	5770	5710	5640	5870	5740	194	1730	500	4160	10	1	38825568	2248	8.03	0.69	12	0.07	721.00	8353.00	8420	20220627	-31.24	5130	20221013	12.87	8400	-31.07	20230309	5150	12.43	20230103	8420	-31.24	20220627	5130	12.87	20221013	4.22	N	046440	500	194 억	1286337	N	N	38	N	N
29	20230627	130450	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5770	-10	5	-0.17	129683860	22447	48.12	5790	5810	5750	7510	4050	5780	5777.34	3.31	0	-58	5900	5840	5770	5710	5640	5870	5740	194	1730	500	4160	10	1	38825568	2240	8.00	0.69	12	0.06	721.00	8353.00	8420	20220627	-31.47	5130	20221013	12.48	8400	-31.31	20230309	5150	12.04	20230103	8420	-31.47	20220627	5130	12.48	20221013	4.22	N	046440	500	194 억	1286337	N	N	38	N	N
30	20230627	120452	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5780	0	3	0.00	111739190	19344	41.47	5790	5810	5750	7510	4050	5780	5776.43	3.31	0	-258	5900	5840	5770	5710	5640	5870	5740	194	1730	500	4160	10	1	38825568	2244	8.02	0.69	12	0.05	721.00	8353.00	8420	20220627	-31.35	5130	20221013	12.67	8400	-31.19	20230309	5150	12.23	20230103	8420	-31.35	20220627	5130	12.67	20221013	4.22	N	046440	500	194 억	1286337	N	N	38	N	N
31	20230627	110451	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5790	10	2	0.17	81410760	14108	30.24	5790	5810	5750	7510	4050	5780	5770.54	3.31	0	-229	5900	5840	5770	5710	5640	5870	5740	194	1730	500	4160	10	1	38825568	2248	8.03	0.69	12	0.04	721.00	8353.00	8420	20220627	-31.24	5130	20221013	12.87	8400	-31.07	20230309	5150	12.43	20230103	8420	-31.24	20220627	5130	12.87	20221013	4.22	N	046440	500	194 억	1286337	N	N	38	N	N
32	20230627	100441	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5760	-20	5	-0.35	29314900	5075	10.88	5790	5810	5760	7510	4050	5780	5776.33	3.31	0	-826	5900	5840	5770	5710	5640	5870	5740	194	1730	500	4160	10	1	38825568	2236	7.99	0.69	12	0.01	721.00	8353.00	8420	20220627	-31.59	5130	20221013	12.28	8400	-31.43	20230309	5150	11.84	20230103	8420	-31.59	20220627	5130	12.28	20221013	4.22	N	046440	500	194 억	1286337	N	N	38	N	N
33	20230627	090443	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5790	10	2	0.17	248970	43	0.09	5790	5790	5790	7510	4050	5780	5790.00	3.31	0	9	5900	5840	5770	5710	5640	5870	5740	194	1730	500	4160	10	1	38825568	2248	8.03	0.69	12	0.00	721.00	8353.00	8420	20220627	-31.24	5130	20221013	12.87	8400	-31.07	20230309	5150	12.43	20230103	8420	-31.24	20220627	5130	12.87	20221013	4.22	N	046440	500	194 억	1286337	N	N	38	N	N
34	20230626	160443	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5780	20	2	0.35	268385380	46595	108.73	5740	5830	5700	7480	4040	5760	5759.96	3.30	0	5498	5826	5792	5756	5722	5686	5810	5740	194	1720	500	4140	10	1	38825568	2244	8.02	0.69	12	0.12	721.00	8353.00	8420	20220627	-31.35	5130	20221013	12.67	8400	-31.19	20230309	5150	12.23	20230103	8420	-31.35	20220627	5130	12.67	20221013	4.22	N	046440	500	194 억	1280851	N	N	38	N	N
35	20230626	150445	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5750	-10	5	-0.17	242542350	42103	98.25	5740	5830	5700	7480	4040	5760	5760.69	3.30	0	4633	5826	5792	5756	5722	5686	5810	5740	194	1720	500	4140	10	1	38825568	2232	7.98	0.69	12	0.11	721.00	8353.00	8420	20220627	-31.71	5130	20221013	12.09	8400	-31.55	20230309	5150	11.65	20230103	8420	-31.71	20220627	5130	12.09	20221013	4.22	N	046440	500	194 억	1280851	N	N	3	N	N
36	20230626	140445	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5770	10	2	0.17	187550280	32555	75.97	5740	5830	5700	7480	4040	5760	5761.03	3.30	0	550	5826	5792	5756	5722	5686	5810	5740	194	1720	500	4140	10	1	38825568	2240	8.00	0.69	12	0.08	721.00	8353.00	8420	20220627	-31.47	5130	20221013	12.48	8400	-31.31	20230309	5150	12.04	20230103	8420	-31.47	20220627	5130	12.48	20221013	4.22	N	046440	500	194 억	1280851	N	N	3	N	N
37	20230626	130444	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5790	30	2	0.52	172920570	30029	70.07	5740	5830	5700	7480	4040	5760	5758.45	3.30	0	669	5826	5792	5756	5722	5686	5810	5740	194	1720	500	4140	10	1	38825568	2248	8.03	0.69	12	0.08	721.00	8353.00	8420	20220627	-31.24	5130	20221013	12.87	8400	-31.07	20230309	5150	12.43	20230103	8420	-31.24	20220627	5130	12.87	20221013	4.22	N	046440	500	194 억	1280851	N	N	3	N	N
38	20230626	120441	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5800	40	2	0.69	141236090	24572	57.34	5740	5800	5700	7480	4040	5760	5747.85	3.30	0	569	5826	5792	5756	5722	5686	5810	5740	194	1720	500	4140	10	1	38825568	2252	8.04	0.69	12	0.06	721.00	8353.00	8420	20220627	-31.12	5130	20221013	13.06	8400	-30.95	20230309	5150	12.62	20230103	8420	-31.12	20220627	5130	13.06	20221013	4.22	N	046440	500	194 억	1280851	N	N	3	N	N
39	20230626	110441	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5770	10	2	0.17	116284300	20261	47.28	5740	5790	5700	7480	4040	5760	5739.32	3.30	0	369	5826	5792	5756	5722	5686	5810	5740	194	1720	500	4140	10	1	38825568	2240	8.00	0.69	12	0.05	721.00	8353.00	8420	20220627	-31.47	5130	20221013	12.48	8400	-31.31	20230309	5150	12.04	20230103	8420	-31.47	20220627	5130	12.48	20221013	4.22	N	046440	500	194 억	1280851	N	N	3	N	N
40	20230626	100442	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5730	-30	5	-0.52	76217050	13303	31.04	5740	5790	5700	7480	4040	5760	5729.31	3.30	0	-1207	5826	5792	5756	5722	5686	5810	5740	194	1720	500	4140	10	1	38825568	2225	7.95	0.69	12	0.03	721.00	8353.00	8420	20220627	-31.95	5130	20221013	11.70	8400	-31.79	20230309	5150	11.26	20230103	8420	-31.95	20220627	5130	11.70	20221013	4.22	N	046440	500	194 억	1280851	N	N	3	N	N
41	20230626	090443	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5770	10	2	0.17	6423120	1117	2.61	5740	5790	5740	7480	4040	5760	5750.33	3.30	0	-422	5826	5792	5756	5722	5686	5810	5740	194	1720	500	4140	10	1	38825568	2240	8.00	0.69	12	0.00	721.00	8353.00	8420	20220627	-31.47	5130	20221013	12.48	8400	-31.31	20230309	5150	12.04	20230103	8420	-31.47	20220627	5130	12.48	20221013	4.22	N	046440	500	194 억	1280851	N	N	3	N	N
42	20230623	162349	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5760	0	3	0.00	245196710	42702	67.18	5750	5790	5720	7480	4040	5760	5742.04	3.32	0	-6506	5853	5806	5773	5726	5693	5800	5720	194	1720	500	4140	10	1	38825568	2236	7.99	0.69	12	0.11	721.00	8353.00	8420	20220627	-31.59	5130	20221013	12.28	8400	-31.43	20230309	5150	11.84	20230103	8420	-31.59	20220627	5130	12.28	20221013	4.21	N	046440	500	194 억	1287368	N	N	3	N	N
43	20230623	140355	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5730	-30	5	-0.52	188432400	32811	51.62	5750	5790	5720	7480	4040	5760	5742.96	3.32	0	-5881	5853	5806	5773	5726	5693	5800	5720	194	1720	500	4140	10	1	38825568	2225	7.95	0.69	12	0.08	721.00	8353.00	8420	20220627	-31.95	5130	20221013	11.70	8400	-31.79	20230309	5150	11.26	20230103	8420	-31.95	20220627	5130	11.70	20221013	4.21	N	046440	500	194 억	1287368	N	N	30	N	N
44	20230622	160607	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5760	-20	5	-0.35	365408050	63269	64.38	5760	5820	5740	7510	4050	5780	5775.47	3.32	0	-2911	5893	5836	5793	5736	5693	5815	5715	194	1730	500	4160	10	1	38825568	2236	7.99	0.69	12	0.16	721.00	8353.00	8420	20220627	-31.59	5130	20221013	12.28	8400	-31.43	20230309	5150	11.84	20230103	8420	-31.59	20220627	5130	12.28	20221013	4.22	N	046440	500	194 억	1290264	N	N	30	N	N
45	20230622	150753	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5790	10	2	0.17	344071890	59568	60.61	5760	5820	5740	7510	4050	5780	5776.12	3.32	0	-2100	5893	5836	5793	5736	5693	5815	5715	194	1730	500	4160	10	1	38825568	2248	8.03	0.69	12	0.15	721.00	8353.00	8420	20220627	-31.24	5130	20221013	12.87	8400	-31.07	20230309	5150	12.43	20230103	8420	-31.24	20220627	5130	12.87	20221013	4.22	N	046440	500	194 억	1290264	N	N	87	N	N
46	20230622	140102	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5770	-10	5	-0.17	296074660	51244	52.14	5760	5820	5740	7510	4050	5780	5777.74	3.32	0	-191	5893	5836	5793	5736	5693	5815	5715	194	1730	500	4160	10	1	38825568	2240	8.00	0.69	12	0.13	721.00	8353.00	8420	20220627	-31.47	5130	20221013	12.48	8400	-31.31	20230309	5150	12.04	20230103	8420	-31.47	20220627	5130	12.48	20221013	4.22	N	046440	500	194 억	1290264	N	N	87	N	N
47	20230622	130610	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5790	10	2	0.17	243058740	42062	42.80	5760	5820	5740	7510	4050	5780	5778.58	3.32	0	-118	5893	5836	5793	5736	5693	5815	5715	194	1730	500	4160	10	1	38825568	2248	8.03	0.69	12	0.11	721.00	8353.00	8420	20220627	-31.24	5130	20221013	12.87	8400	-31.07	20230309	5150	12.43	20230103	8420	-31.24	20220627	5130	12.87	20221013	4.22	N	046440	500	194 억	1290264	N	N	87	N	N
48	20230622	120920	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5780	0	3	0.00	207297510	35877	36.51	5760	5820	5740	7510	4050	5780	5778.01	3.32	0	-283	5893	5836	5793	5736	5693	5815	5715	194	1730	500	4160	10	1	38825568	2244	8.02	0.69	12	0.09	721.00	8353.00	8420	20220627	-31.35	5130	20221013	12.67	8400	-31.19	20230309	5150	12.23	20230103	8420	-31.35	20220627	5130	12.67	20221013	4.22	N	046440	500	194 억	1290264	N	N	87	N	N
49	20230622	110128	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5780	0	3	0.00	147562860	25552	26.00	5760	5820	5740	7510	4050	5780	5775.00	3.32	0	159	5893	5836	5793	5736	5693	5815	5715	194	1730	500	4160	10	1	38825568	2244	8.02	0.69	12	0.07	721.00	8353.00	8420	20220627	-31.35	5130	20221013	12.67	8400	-31.19	20230309	5150	12.23	20230103	8420	-31.35	20220627	5130	12.67	20221013	4.22	N	046440	500	194 억	1290264	N	N	87	N	N
50	20230622	100714	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5800	20	2	0.35	107048330	18547	18.87	5760	5820	5740	7510	4050	5780	5771.73	3.32	0	658	5893	5836	5793	5736	5693	5815	5715	194	1730	500	4160	10	1	38825568	2252	8.04	0.69	12	0.05	721.00	8353.00	8420	20220627	-31.12	5130	20221013	13.06	8400	-30.95	20230309	5150	12.62	20230103	8420	-31.12	20220627	5130	13.06	20221013	4.22	N	046440	500	194 억	1290264	N	N	87	N	N
51	20230622	090132	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5750	-30	5	-0.52	7727060	1342	1.37	5760	5780	5750	7510	4050	5780	5757.87	3.32	0	-339	5893	5836	5793	5736	5693	5815	5715	194	1730	500	4160	10	1	38825568	2232	7.98	0.69	12	0.00	721.00	8353.00	8420	20220627	-31.71	5130	20221013	12.09	8400	-31.55	20230309	5150	11.65	20230103	8420	-31.71	20220627	5130	12.09	20221013	4.22	N	046440	500	194 억	1290264	N	N	87	N	N
52	20230621	160909	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5780	-60	5	-1.03	566455210	97699	180.25	5820	5850	5750	7590	4090	5840	5797.97	3.38	0	-20875	5913	5876	5843	5806	5773	5895	5825	194	1750	500	4200	10	1	38825568	2244	8.02	0.69	12	0.25	721.00	8353.00	8420	20220627	-31.35	5130	20221013	12.67	8400	-31.19	20230309	5150	12.23	20230103	8420	-31.35	20220627	5130	12.67	20221013	4.23	N	046440	500	194 억	1311149	N	N	87	N	N
53	20230621	150915	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5780	-60	5	-1.03	550844230	94997	175.27	5820	5850	5750	7590	4090	5840	5798.54	3.38	0	-20521	5913	5876	5843	5806	5773	5895	5825	194	1750	500	4200	10	1	38825568	2244	8.02	0.69	12	0.24	721.00	8353.00	8420	20220627	-31.35	5130	20221013	12.67	8400	-31.19	20230309	5150	12.23	20230103	8420	-31.35	20220627	5130	12.67	20221013	4.23	N	046440	500	194 억	1311149	N	N	33	N	N
54	20230621	140211	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5800	-40	5	-0.68	376036520	64704	119.38	5820	5850	5780	7590	4090	5840	5811.64	3.38	0	-14204	5913	5876	5843	5806	5773	5895	5825	194	1750	500	4200	10	1	38825568	2252	8.04	0.69	12	0.17	721.00	8353.00	8420	20220627	-31.12	5130	20221013	13.06	8400	-30.95	20230309	5150	12.62	20230103	8420	-31.12	20220627	5130	13.06	20221013	4.23	N	046440	500	194 억	1311149	N	N	33	N	N
55	20230621	130248	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5790	-50	5	-0.86	340102710	58496	107.92	5820	5850	5790	7590	4090	5840	5814.12	3.38	0	-12810	5913	5876	5843	5806	5773	5895	5825	194	1750	500	4200	10	1	38825568	2248	8.03	0.69	12	0.15	721.00	8353.00	8420	20220627	-31.24	5130	20221013	12.87	8400	-31.07	20230309	5150	12.43	20230103	8420	-31.24	20220627	5130	12.87	20221013	4.23	N	046440	500	194 억	1311149	N	N	33	N	N
56	20230621	120448	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5810	-30	5	-0.51	270773690	46539	85.86	5820	5850	5790	7590	4090	5840	5818.21	3.38	0	-12630	5913	5876	5843	5806	5773	5895	5825	194	1750	500	4200	10	1	38825568	2256	8.06	0.70	12	0.12	721.00	8353.00	8420	20220627	-31.00	5130	20221013	13.26	8400	-30.83	20230309	5150	12.82	20230103	8420	-31.00	20220627	5130	13.26	20221013	4.23	N	046440	500	194 억	1311149	N	N	33	N	N
57	20230621	110524	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5830	-10	5	-0.17	236937640	40719	75.13	5820	5850	5790	7590	4090	5840	5818.85	3.38	0	-12568	5913	5876	5843	5806	5773	5895	5825	194	1750	500	4200	10	1	38825568	2264	8.09	0.70	12	0.10	721.00	8353.00	8420	20220627	-30.76	5130	20221013	13.65	8400	-30.60	20230309	5150	13.20	20230103	8420	-30.76	20220627	5130	13.65	20221013	4.23	N	046440	500	194 억	1311149	N	N	33	N	N
58	20230621	100355	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5840	0	3	0.00	76154910	13100	24.17	5820	5840	5800	7590	4090	5840	5813.35	3.38	0	-1819	5913	5876	5843	5806	5773	5895	5825	194	1750	500	4200	10	1	38825568	2267	8.10	0.70	12	0.03	721.00	8353.00	8420	20220627	-30.64	5130	20221013	13.84	8400	-30.48	20230309	5150	13.40	20230103	8420	-30.64	20220627	5130	13.84	20221013	4.23	N	046440	500	194 억	1311149	N	N	33	N	N
59	20230621	090855	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5820	-20	5	-0.34	6706610	1152	2.13	5820	5840	5820	7590	4090	5840	5821.71	3.38	0	138	5913	5876	5843	5806	5773	5895	5825	194	1750	500	4200	10	1	38825568	2260	8.07	0.70	12	0.00	721.00	8353.00	8420	20220627	-30.88	5130	20221013	13.45	8400	-30.71	20230309	5150	13.01	20230103	8420	-30.88	20220627	5130	13.45	20221013	4.23	N	046440	500	194 억	1311149	N	N	33	N	N
60	20230620	160353	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5840	0	3	0.00	311949670	53419	94.46	5830	5880	5810	7590	4090	5840	5839.67	3.38	0	-2942	5880	5860	5830	5810	5780	5845	5795	194	1750	500	4200	10	1	38825568	2267	8.10	0.70	12	0.14	721.00	8353.00	8420	20220627	-30.64	5130	20221013	13.84	8400	-30.48	20230309	5150	13.40	20230103	8420	-30.64	20220627	5130	13.84	20221013	4.25	N	046440	500	194 억	1313033	N	N	33	N	N
61	20230620	150923	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5850	10	2	0.17	285625840	48915	86.50	5830	5880	5810	7590	4090	5840	5839.23	3.38	0	-2688	5880	5860	5830	5810	5780	5845	5795	194	1750	500	4200	10	1	38825568	2271	8.11	0.70	12	0.13	721.00	8353.00	8420	20220627	-30.52	5130	20221013	14.04	8400	-30.36	20230309	5150	13.59	20230103	8420	-30.52	20220627	5130	14.04	20221013	4.25	N	046440	500	194 억	1313033	N	N	32	N	N
62	20230620	140627	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5850	10	2	0.17	265775500	45526	80.51	5830	5880	5810	7590	4090	5840	5837.88	3.38	0	-2992	5880	5860	5830	5810	5780	5845	5795	194	1750	500	4200	10	1	38825568	2271	8.11	0.70	12	0.12	721.00	8353.00	8420	20220627	-30.52	5130	20221013	14.04	8400	-30.36	20230309	5150	13.59	20230103	8420	-30.52	20220627	5130	14.04	20221013	4.25	N	046440	500	194 억	1313033	N	N	32	N	N
63	20230620	130413	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5840	0	3	0.00	216878540	37170	65.73	5830	5870	5810	7590	4090	5840	5834.77	3.38	0	-2595	5880	5860	5830	5810	5780	5845	5795	194	1750	500	4200	10	1	38825568	2267	8.10	0.70	12	0.10	721.00	8353.00	8420	20220627	-30.64	5130	20221013	13.84	8400	-30.48	20230309	5150	13.40	20230103	8420	-30.64	20220627	5130	13.84	20221013	4.25	N	046440	500	194 억	1313033	N	N	32	N	N
64	20230620	120807	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5830	-10	5	-0.17	194544550	33345	58.97	5830	5870	5810	7590	4090	5840	5834.29	3.38	0	-1861	5880	5860	5830	5810	5780	5845	5795	194	1750	500	4200	10	1	38825568	2264	8.09	0.70	12	0.09	721.00	8353.00	8420	20220627	-30.76	5130	20221013	13.65	8400	-30.60	20230309	5150	13.20	20230103	8420	-30.76	20220627	5130	13.65	20221013	4.25	N	046440	500	194 억	1313033	N	N	32	N	N
65	20230620	110535	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5830	-10	5	-0.17	174132140	29843	52.77	5830	5870	5810	7590	4090	5840	5834.94	3.38	0	-602	5880	5860	5830	5810	5780	5845	5795	194	1750	500	4200	10	1	38825568	2264	8.09	0.70	12	0.08	721.00	8353.00	8420	20220627	-30.76	5130	20221013	13.65	8400	-30.60	20230309	5150	13.20	20230103	8420	-30.76	20220627	5130	13.65	20221013	4.25	N	046440	500	194 억	1313033	N	N	32	N	N
66	20230620	100733	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5820	-20	5	-0.34	66197320	11368	20.10	5830	5840	5810	7590	4090	5840	5823.13	3.38	0	134	5880	5860	5830	5810	5780	5845	5795	194	1750	500	4200	10	1	38825568	2260	8.07	0.70	12	0.03	721.00	8353.00	8420	20220627	-30.88	5130	20221013	13.45	8400	-30.71	20230309	5150	13.01	20230103	8420	-30.88	20220627	5130	13.45	20221013	4.25	N	046440	500	194 억	1313033	N	N	32	N	N
67	20230620	090410	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5820	-20	5	-0.34	1625340	279	0.49	5830	5830	5820	7590	4090	5840	5825.59	3.38	0	4	5880	5860	5830	5810	5780	5845	5795	194	1750	500	4200	10	1	38825568	2260	8.07	0.70	12	0.00	721.00	8353.00	8420	20220627	-30.88	5130	20221013	13.45	8400	-30.71	20230309	5150	13.01	20230103	8420	-30.88	20220627	5130	13.45	20221013	4.25	N	046440	500	194 억	1313033	N	N	32	N	N
68	20230619	160414	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5840	-10	5	-0.17	310373490	53321	45.13	5850	5850	5800	7600	4100	5850	5820.43	3.39	0	-3154	6103	5976	5913	5786	5723	5945	5755	194	1750	500	4210	10	1	38825568	2267	8.10	0.70	12	0.14	721.00	8353.00	8420	20220627	-30.64	5130	20221013	13.84	8400	-30.48	20230309	5150	13.40	20230103	8420	-30.64	20220627	5130	13.84	20221013	4.22	N	046440	500	194 억	1315987	N	N	32	N	N
69	20230619	150630	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5820	-30	5	-0.51	284885520	48953	41.43	5850	5850	5800	7600	4100	5850	5819.57	3.39	0	-3061	6103	5976	5913	5786	5723	5945	5755	194	1750	500	4210	10	1	38825568	2260	8.07	0.70	12	0.13	721.00	8353.00	8420	20220627	-30.88	5130	20221013	13.45	8400	-30.71	20230309	5150	13.01	20230103	8420	-30.88	20220627	5130	13.45	20221013	4.22	N	046440	500	194 억	1315987	N	N	37	N	N
70	20230619	140158	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5820	-30	5	-0.51	242967460	41760	35.35	5850	5850	5800	7600	4100	5850	5818.18	3.39	0	-1815	6103	5976	5913	5786	5723	5945	5755	194	1750	500	4210	10	1	38825568	2260	8.07	0.70	12	0.11	721.00	8353.00	8420	20220627	-30.88	5130	20221013	13.45	8400	-30.71	20230309	5150	13.01	20230103	8420	-30.88	20220627	5130	13.45	20221013	4.22	N	046440	500	194 억	1315987	N	N	37	N	N
71	20230619	130101	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5820	-30	5	-0.51	208252430	35790	30.29	5850	5850	5800	7600	4100	5850	5818.73	3.39	0	-1815	6103	5976	5913	5786	5723	5945	5755	194	1750	500	4210	10	1	38825568	2260	8.07	0.70	12	0.09	721.00	8353.00	8420	20220627	-30.88	5130	20221013	13.45	8400	-30.71	20230309	5150	13.01	20230103	8420	-30.88	20220627	5130	13.45	20221013	4.22	N	046440	500	194 억	1315987	N	N	37	N	N
72	20230619	120620	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5830	-20	5	-0.34	156794380	26944	22.81	5850	5850	5800	7600	4100	5850	5819.26	3.39	0	-624	6103	5976	5913	5786	5723	5945	5755	194	1750	500	4210	10	1	38825568	2264	8.09	0.70	12	0.07	721.00	8353.00	8420	20220627	-30.76	5130	20221013	13.65	8400	-30.60	20230309	5150	13.20	20230103	8420	-30.76	20220627	5130	13.65	20221013	4.22	N	046440	500	194 억	1315987	N	N	37	N	N
73	20230619	111005	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5830	-20	5	-0.34	128028880	22009	18.63	5850	5850	5800	7600	4100	5850	5817.11	3.39	0	-125	6103	5976	5913	5786	5723	5945	5755	194	1750	500	4210	10	1	38825568	2264	8.09	0.70	12	0.06	721.00	8353.00	8420	20220627	-30.76	5130	20221013	13.65	8400	-30.60	20230309	5150	13.20	20230103	8420	-30.76	20220627	5130	13.65	20221013	4.22	N	046440	500	194 억	1315987	N	N	37	N	N
74	20230619	100332	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5840	-10	5	-0.17	70023220	12035	10.19	5850	5850	5800	7600	4100	5850	5818.28	3.39	0	-418	6103	5976	5913	5786	5723	5945	5755	194	1750	500	4210	10	1	38825568	2267	8.10	0.70	12	0.03	721.00	8353.00	8420	20220627	-30.64	5130	20221013	13.84	8400	-30.48	20230309	5150	13.40	20230103	8420	-30.64	20220627	5130	13.84	20221013	4.22	N	046440	500	194 억	1315987	N	N	37	N	N
75	20230619	090505	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5800	-50	5	-0.85	8708150	1497	1.27	5850	5850	5800	7600	4100	5850	5816.93	3.39	0	-193	6103	5976	5913	5786	5723	5945	5755	194	1750	500	4210	10	1	38825568	2252	8.04	0.69	12	0.00	721.00	8353.00	8420	20220627	-31.12	5130	20221013	13.06	8400	-30.95	20230309	5150	12.62	20230103	8420	-31.12	20220627	5130	13.06	20221013	4.22	N	046440	500	194 억	1315987	N	N	37	N	N
76	20230616	160427	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5850	60	2	1.04	693444530	117411	123.56	5870	6040	5850	7520	4060	5790	5906.30	3.38	0	3400	6030	5910	5840	5720	5650	5875	5685	194	1730	500	4160	10	1	38825568	2271	8.11	0.70	12	0.30	721.00	8353.00	8420	20220627	-30.52	5130	20221013	14.04	8400	-30.36	20230309	5150	13.59	20230103	8420	-30.52	20220627	5130	14.04	20221013	4.23	N	046440	500	194 억	1310518	N	N	37	N	N
77	20230616	150512	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5860	70	2	1.21	617785200	104481	109.95	5870	6040	5850	7520	4060	5790	5912.90	3.38	0	4337	6030	5910	5840	5720	5650	5875	5685	194	1730	500	4160	10	1	38825568	2275	8.13	0.70	12	0.27	721.00	8353.00	8420	20220627	-30.40	5130	20221013	14.23	8400	-30.24	20230309	5150	13.79	20230103	8420	-30.40	20220627	5130	14.23	20221013	4.23	N	046440	500	194 억	1310518	N	N	45	N	N
78	20230616	140157	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5860	70	2	1.21	580288100	98080	103.21	5870	6040	5850	7520	4060	5790	5916.48	3.38	0	5520	6030	5910	5840	5720	5650	5875	5685	194	1730	500	4160	10	1	38825568	2275	8.13	0.70	12	0.25	721.00	8353.00	8420	20220627	-30.40	5130	20221013	14.23	8400	-30.24	20230309	5150	13.79	20230103	8420	-30.40	20220627	5130	14.23	20221013	4.23	N	046440	500	194 억	1310518	N	N	45	N	N
79	20230616	130818	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5890	100	2	1.73	537282530	90750	95.50	5870	6040	5850	7520	4060	5790	5920.47	3.38	0	6717	6030	5910	5840	5720	5650	5875	5685	194	1730	500	4160	10	1	38825568	2287	8.17	0.71	12	0.23	721.00	8353.00	8420	20220627	-30.05	5130	20221013	14.81	8400	-29.88	20230309	5150	14.37	20230103	8420	-30.05	20220627	5130	14.81	20221013	4.23	N	046440	500	194 억	1310518	N	N	45	N	N
80	20230616	120537	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5860	70	2	1.21	516891500	87281	91.85	5870	6040	5850	7520	4060	5790	5922.15	3.38	0	7768	6030	5910	5840	5720	5650	5875	5685	194	1730	500	4160	10	1	38825568	2275	8.13	0.70	12	0.22	721.00	8353.00	8420	20220627	-30.40	5130	20221013	14.23	8400	-30.24	20230309	5150	13.79	20230103	8420	-30.40	20220627	5130	14.23	20221013	4.23	N	046440	500	194 억	1310518	N	N	45	N	N
81	20230616	110925	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5870	80	2	1.38	476206460	80330	84.53	5870	6040	5860	7520	4060	5790	5928.13	3.38	0	8407	6030	5910	5840	5720	5650	5875	5685	194	1730	500	4160	10	1	38825568	2279	8.14	0.70	12	0.21	721.00	8353.00	8420	20220627	-30.29	5130	20221013	14.42	8400	-30.12	20230309	5150	13.98	20230103	8420	-30.29	20220627	5130	14.42	20221013	4.23	N	046440	500	194 억	1310518	N	N	45	N	N
82	20230616	101013	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5910	120	2	2.07	341668120	57481	60.49	5870	6040	5860	7520	4060	5790	5944.02	3.38	0	10438	6030	5910	5840	5720	5650	5875	5685	194	1730	500	4160	10	1	38825568	2295	8.20	0.71	12	0.15	721.00	8353.00	8420	20220627	-29.81	5130	20221013	15.20	8400	-29.64	20230309	5150	14.76	20230103	8420	-29.81	20220627	5130	15.20	20221013	4.23	N	046440	500	194 억	1310518	N	N	45	N	N
83	20230616	090500	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5870	80	2	1.38	23240850	3959	4.17	5870	5880	5860	7520	4060	5790	5870.38	3.38	0	-46	6030	5910	5840	5720	5650	5875	5685	194	1730	500	4160	10	1	38825568	2279	8.14	0.70	12	0.01	721.00	8353.00	8420	20220627	-30.29	5130	20221013	14.42	8400	-30.12	20230309	5150	13.98	20230103	8420	-30.29	20220627	5130	14.42	20221013	4.23	N	046440	500	194 억	1310518	N	N	45	N	N
84	20230615	150140	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5830	-50	5	-0.85	461755980	79199	72.11	5870	5960	5770	7640	4120	5880	5830.33	3.44	0	-26200	6073	5976	5903	5806	5733	5940	5770	194	1760	500	4230	10	1	38825568	2264	8.09	0.70	12	0.20	721.00	8353.00	8420	20220627	-30.76	5130	20221013	13.65	8400	-30.60	20230309	5150	13.20	20230103	8420	-30.76	20220627	5130	13.65	20221013	4.23	N	046440	500	194 억	1337179	N	N	645	N	N
85	20230615	140516	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5810	-70	5	-1.19	444700600	76261	69.44	5870	5960	5770	7640	4120	5880	5831.30	3.44	0	-25711	6073	5976	5903	5806	5733	5940	5770	194	1760	500	4230	10	1	38825568	2256	8.06	0.70	12	0.20	721.00	8353.00	8420	20220627	-31.00	5130	20221013	13.26	8400	-30.83	20230309	5150	12.82	20230103	8420	-31.00	20220627	5130	13.26	20221013	4.23	N	046440	500	194 억	1337179	N	N	645	N	N
86	20230615	130544	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5790	-90	5	-1.53	407747700	69885	63.63	5870	5960	5770	7640	4120	5880	5834.55	3.44	0	-24928	6073	5976	5903	5806	5733	5940	5770	194	1760	500	4230	10	1	38825568	2248	8.03	0.69	12	0.18	721.00	8353.00	8420	20220627	-31.24	5130	20221013	12.87	8400	-31.07	20230309	5150	12.43	20230103	8420	-31.24	20220627	5130	12.87	20221013	4.23	N	046440	500	194 억	1337179	N	N	645	N	N
87	20230615	120613	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5780	-100	5	-1.70	378077240	64757	58.96	5870	5960	5770	7640	4120	5880	5838.40	3.44	0	-23940	6073	5976	5903	5806	5733	5940	5770	194	1760	500	4230	10	1	38825568	2244	8.02	0.69	12	0.17	721.00	8353.00	8420	20220627	-31.35	5130	20221013	12.67	8400	-31.19	20230309	5150	12.23	20230103	8420	-31.35	20220627	5130	12.67	20221013	4.23	N	046440	500	194 억	1337179	N	N	645	N	N
88	20230615	110934	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	5840	-40	5	-0.68	180362530	30655	27.91	5870	5960	5820	7640	4120	5880	5883.63	3.44	0	-7904	6073	5976	5903	5806	5733	5940	5770	194	1760	500	4230	10	1	38825568	2267	8.10	0.70	12	0.08	721.00	8353.00	8420	20220627	-30.64	5130	20221013	13.84	8400	-30.48	20230309	5150	13.40	20230103	8420	-30.64	20220627	5130	13.84	20221013	4.23	N	046440	500	194 억	1337179	N	N	645	N	N
89	20230611	184748	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	6040	230	2	3.96	2909748600	477204	589.15	5910	6230	5890	7550	4070	5810	6097.63	3.56	21694	23008	5916	5862	5836	5782	5756	5850	5770	194	1740	500	4180	10	1	38825568	2345	8.38	0.72	12	1.23	721.00	8353.00	8920	20220610	-32.29	5130	20221013	17.74	8400	-28.10	20230309	5150	17.28	20230103	8920	-32.29	20220610	5130	17.74	20221013	4.22	N	046440	500	194 억	1382877	N	N	33	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History