KissMeData/054920/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	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	160514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3895	35	2	0.91	322161390	83757	41.36	3900	3915	3750	5010	2705	3860	3846.38	2.44	0	14753	4110	3985	3920	3795	3730	3952	3762	141	1152	500	2390	5	1	28217081	1099	16.16	0.73	12	0.30	241.00	5336.00	7320	20230208	-46.79	3040	20230103	28.12	7320	-46.79	20230208	3040	28.12	20230103	7320	-46.79	20230208	3040	28.12	20230103	2.40	N	054920	500	141 억	687886	N	N	N	N
3	20230630	150518	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3890	30	2	0.78	296819025	77248	38.14	3900	3915	3750	5010	2705	3860	3842.42	2.44	0	14002	4110	3985	3920	3795	3730	3952	3762	141	1152	500	2390	5	1	28217081	1098	16.14	0.73	12	0.27	241.00	5336.00	7320	20230208	-46.86	3040	20230103	27.96	7320	-46.86	20230208	3040	27.96	20230103	7320	-46.86	20230208	3040	27.96	20230103	2.40	N	054920	500	141 억	687886	N	N	N	N
4	20230630	140515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3905	45	2	1.17	262873030	68486	33.82	3900	3915	3750	5010	2705	3860	3838.35	2.44	0	11713	4110	3985	3920	3795	3730	3952	3762	141	1152	500	2390	5	1	28217081	1102	16.20	0.73	12	0.24	241.00	5336.00	7320	20230208	-46.65	3040	20230103	28.45	7320	-46.65	20230208	3040	28.45	20230103	7320	-46.65	20230208	3040	28.45	20230103	2.40	N	054920	500	141 억	687886	N	N	N	N
5	20230630	130517	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3890	30	2	0.78	232648330	60732	29.99	3900	3905	3750	5010	2705	3860	3830.74	2.44	0	9606	4110	3985	3920	3795	3730	3952	3762	141	1152	500	2390	5	1	28217081	1098	16.14	0.73	12	0.22	241.00	5336.00	7320	20230208	-46.86	3040	20230103	27.96	7320	-46.86	20230208	3040	27.96	20230103	7320	-46.86	20230208	3040	27.96	20230103	2.40	N	054920	500	141 억	687886	N	N	N	N
6	20230630	120514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3890	30	2	0.78	217442630	56811	28.05	3900	3905	3750	5010	2705	3860	3827.47	2.44	0	10280	4110	3985	3920	3795	3730	3952	3762	141	1152	500	2390	5	1	28217081	1098	16.14	0.73	12	0.20	241.00	5336.00	7320	20230208	-46.86	3040	20230103	27.96	7320	-46.86	20230208	3040	27.96	20230103	7320	-46.86	20230208	3040	27.96	20230103	2.40	N	054920	500	141 억	687886	N	N	N	N
7	20230630	110516	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3865	5	2	0.13	197930815	51790	25.57	3900	3900	3750	5010	2705	3860	3821.80	2.44	0	10526	4110	3985	3920	3795	3730	3952	3762	141	1152	500	2390	5	1	28217081	1091	16.04	0.72	12	0.18	241.00	5336.00	7320	20230208	-47.20	3040	20230103	27.14	7320	-47.20	20230208	3040	27.14	20230103	7320	-47.20	20230208	3040	27.14	20230103	2.40	N	054920	500	141 억	687886	N	N	N	N
8	20230630	100516	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3835	-25	5	-0.65	147340450	38642	19.08	3900	3900	3750	5010	2705	3860	3812.96	2.44	0	4727	4110	3985	3920	3795	3730	3952	3762	141	1152	500	2390	5	1	28217081	1082	15.91	0.72	12	0.14	241.00	5336.00	7320	20230208	-47.61	3040	20230103	26.15	7320	-47.61	20230208	3040	26.15	20230103	7320	-47.61	20230208	3040	26.15	20230103	2.40	N	054920	500	141 억	687886	N	N	N	N
9	20230630	090517	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3845	-15	5	-0.39	27623775	7156	3.53	3900	3900	3845	5010	2705	3860	3860.23	2.44	0	-1733	4110	3985	3920	3795	3730	3952	3762	141	1152	500	2390	5	1	28217081	1085	15.95	0.72	12	0.03	241.00	5336.00	7320	20230208	-47.47	3040	20230103	26.48	7320	-47.47	20230208	3040	26.48	20230103	7320	-47.47	20230208	3040	26.48	20230103	2.40	N	054920	500	141 억	687886	N	N	N	N
10	20230629	160516	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3860	-135	5	-3.38	791096495	201519	275.32	3950	4045	3855	5190	2800	3995	3925.67	2.58	0	-41007	4068	4031	4003	3966	3938	4017	3952	141	1195	500	2470	5	1	28217081	1089	16.02	0.72	12	0.71	241.00	5336.00	7320	20230208	-47.27	3040	20230103	26.97	7320	-47.27	20230208	3040	26.97	20230103	7320	-47.27	20230208	3040	26.97	20230103	2.45	N	054920	500	141 억	728904	N	N	N	N
11	20230629	150513	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3875	-120	5	-3.00	722962875	183898	251.24	3950	4045	3855	5190	2800	3995	3931.33	2.58	0	-43533	4068	4031	4003	3966	3938	4017	3952	141	1195	500	2470	5	1	28217081	1093	16.08	0.73	12	0.65	241.00	5336.00	7320	20230208	-47.06	3040	20230103	27.47	7320	-47.06	20230208	3040	27.47	20230103	7320	-47.06	20230208	3040	27.47	20230103	2.45	N	054920	500	141 억	728904	N	N	N	N
12	20230629	140513	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3880	-115	5	-2.88	605398145	153490	209.70	3950	4045	3875	5190	2800	3995	3944.22	2.58	0	-43616	4068	4031	4003	3966	3938	4017	3952	141	1195	500	2470	5	1	28217081	1095	16.10	0.73	12	0.54	241.00	5336.00	7320	20230208	-46.99	3040	20230103	27.63	7320	-46.99	20230208	3040	27.63	20230103	7320	-46.99	20230208	3040	27.63	20230103	2.45	N	054920	500	141 억	728904	N	N	N	N
13	20230629	130513	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3905	-90	5	-2.25	522545710	132173	180.58	3950	4045	3875	5190	2800	3995	3953.50	2.58	0	-42350	4068	4031	4003	3966	3938	4017	3952	141	1195	500	2470	5	1	28217081	1102	16.20	0.73	12	0.47	241.00	5336.00	7320	20230208	-46.65	3040	20230103	28.45	7320	-46.65	20230208	3040	28.45	20230103	7320	-46.65	20230208	3040	28.45	20230103	2.45	N	054920	500	141 억	728904	N	N	N	N
14	20230629	120515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3900	-95	5	-2.38	472914845	119427	163.16	3950	4045	3875	5190	2800	3995	3959.87	2.58	0	-38518	4068	4031	4003	3966	3938	4017	3952	141	1195	500	2470	5	1	28217081	1100	16.18	0.73	12	0.42	241.00	5336.00	7320	20230208	-46.72	3040	20230103	28.29	7320	-46.72	20230208	3040	28.29	20230103	7320	-46.72	20230208	3040	28.29	20230103	2.45	N	054920	500	141 억	728904	N	N	N	N
15	20230629	110514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3895	-100	5	-2.50	385394730	96936	132.44	3950	4045	3895	5190	2800	3995	3975.76	2.58	0	-28948	4068	4031	4003	3966	3938	4017	3952	141	1195	500	2470	5	1	28217081	1099	16.16	0.73	12	0.34	241.00	5336.00	7320	20230208	-46.79	3040	20230103	28.12	7320	-46.79	20230208	3040	28.12	20230103	7320	-46.79	20230208	3040	28.12	20230103	2.45	N	054920	500	141 억	728904	N	N	N	N
16	20230629	100515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3965	-30	5	-0.75	238834690	59677	81.53	3950	4045	3950	5190	2800	3995	4002.12	2.58	0	-8242	4068	4031	4003	3966	3938	4017	3952	141	1195	500	2470	5	1	28217081	1119	16.45	0.74	12	0.21	241.00	5336.00	7320	20230208	-45.83	3040	20230103	30.43	7320	-45.83	20230208	3040	30.43	20230103	7320	-45.83	20230208	3040	30.43	20230103	2.45	N	054920	500	141 억	728904	N	N	N	N
17	20230629	090509	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3990	-5	5	-0.13	30798215	7797	10.65	3950	3990	3950	5190	2800	3995	3950.01	2.58	0	-229	4068	4031	4003	3966	3938	4017	3952	141	1195	500	2470	5	1	28217081	1126	16.56	0.75	12	0.03	241.00	5336.00	7320	20230208	-45.49	3040	20230103	31.25	7320	-45.49	20230208	3040	31.25	20230103	7320	-45.49	20230208	3040	31.25	20230103	2.45	N	054920	500	141 억	728904	N	N	N	N
18	20230628	160509	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3995	-10	5	-0.25	291408535	72821	52.13	4000	4040	3975	5200	2805	4005	4001.71	2.63	0	-13228	4128	4066	3998	3936	3868	4032	3902	141	1197	500	2480	5	1	28217081	1127	16.58	0.75	12	0.26	241.00	5336.00	7320	20230208	-45.42	3040	20230103	31.41	7320	-45.42	20230208	3040	31.41	20230103	7320	-45.42	20230208	3040	31.41	20230103	2.50	N	054920	500	141 억	742213	N	N	N	N
19	20230628	150512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3980	-25	5	-0.62	272284160	68028	48.70	4000	4040	3975	5200	2805	4005	4002.53	2.63	0	-11387	4128	4066	3998	3936	3868	4032	3902	141	1197	500	2480	5	1	28217081	1123	16.51	0.75	12	0.24	241.00	5336.00	7320	20230208	-45.63	3040	20230103	30.92	7320	-45.63	20230208	3040	30.92	20230103	7320	-45.63	20230208	3040	30.92	20230103	2.50	N	054920	500	141 억	742213	N	N	N	N
20	20230628	140509	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4010	5	2	0.12	202550480	50539	36.18	4000	4040	3990	5200	2805	4005	4007.81	2.63	0	-1460	4128	4066	3998	3936	3868	4032	3902	141	1197	500	2480	5	1	28217081	1132	16.64	0.75	12	0.18	241.00	5336.00	7320	20230208	-45.22	3040	20230103	31.91	7320	-45.22	20230208	3040	31.91	20230103	7320	-45.22	20230208	3040	31.91	20230103	2.50	N	054920	500	141 억	742213	N	N	N	N
21	20230628	130511	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4020	15	2	0.37	170456645	42514	30.43	4000	4040	3990	5200	2805	4005	4009.42	2.63	0	532	4128	4066	3998	3936	3868	4032	3902	141	1197	500	2480	5	1	28217081	1134	16.68	0.75	12	0.15	241.00	5336.00	7320	20230208	-45.08	3040	20230103	32.24	7320	-45.08	20230208	3040	32.24	20230103	7320	-45.08	20230208	3040	32.24	20230103	2.50	N	054920	500	141 억	742213	N	N	N	N
22	20230628	120452	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4015	10	2	0.25	133871195	33412	23.92	4000	4040	3990	5200	2805	4005	4006.68	2.63	0	3801	4128	4066	3998	3936	3868	4032	3902	141	1197	500	2480	5	1	28217081	1133	16.66	0.75	12	0.12	241.00	5336.00	7320	20230208	-45.15	3040	20230103	32.07	7320	-45.15	20230208	3040	32.07	20230103	7320	-45.15	20230208	3040	32.07	20230103	2.50	N	054920	500	141 억	742213	N	N	N	N
23	20230628	110515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4015	10	2	0.25	111410310	27796	19.90	4000	4040	3990	5200	2805	4005	4008.14	2.63	0	5775	4128	4066	3998	3936	3868	4032	3902	141	1197	500	2480	5	1	28217081	1133	16.66	0.75	12	0.10	241.00	5336.00	7320	20230208	-45.15	3040	20230103	32.07	7320	-45.15	20230208	3040	32.07	20230103	7320	-45.15	20230208	3040	32.07	20230103	2.50	N	054920	500	141 억	742213	N	N	N	N
24	20230628	100514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4030	25	2	0.62	82898840	20680	14.80	4000	4040	3990	5200	2805	4005	4008.65	2.63	0	5735	4128	4066	3998	3936	3868	4032	3902	141	1197	500	2480	5	1	28217081	1137	16.72	0.76	12	0.07	241.00	5336.00	7320	20230208	-44.95	3040	20230103	32.57	7320	-44.95	20230208	3040	32.57	20230103	7320	-44.95	20230208	3040	32.57	20230103	2.50	N	054920	500	141 억	742213	N	N	N	N
25	20230628	090511	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4010	5	2	0.12	14060100	3513	2.51	4000	4030	4000	5200	2805	4005	4002.31	2.63	0	-350	4128	4066	3998	3936	3868	4032	3902	141	1197	500	2480	5	1	28217081	1132	16.64	0.75	12	0.01	241.00	5336.00	7320	20230208	-45.22	3040	20230103	31.91	7320	-45.22	20230208	3040	31.91	20230103	7320	-45.22	20230208	3040	31.91	20230103	2.50	N	054920	500	141 억	742213	N	N	N	N
26	20230627	160512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4005	-35	5	-0.87	555168570	139238	120.79	4040	4060	3930	5250	2830	4040	3987.07	2.56	0	14104	4146	4092	4046	3992	3946	4070	3970	141	1210	500	2500	5	1	28217081	1130	16.62	0.75	12	0.49	241.00	5336.00	7320	20230208	-45.29	3040	20230103	31.74	7320	-45.29	20230208	3040	31.74	20230103	7320	-45.29	20230208	3040	31.74	20230103	2.47	N	054920	500	141 억	723071	N	N	N	N
27	20230627	150515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4005	-35	5	-0.87	541921980	135930	117.92	4040	4060	3930	5250	2830	4040	3986.75	2.56	0	13183	4146	4092	4046	3992	3946	4070	3970	141	1210	500	2500	5	1	28217081	1130	16.62	0.75	12	0.48	241.00	5336.00	7320	20230208	-45.29	3040	20230103	31.74	7320	-45.29	20230208	3040	31.74	20230103	7320	-45.29	20230208	3040	31.74	20230103	2.47	N	054920	500	141 억	723071	N	N	N	N
28	20230627	140520	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4005	-35	5	-0.87	516175980	129486	112.33	4040	4060	3930	5250	2830	4040	3986.32	2.56	0	12781	4146	4092	4046	3992	3946	4070	3970	141	1210	500	2500	5	1	28217081	1130	16.62	0.75	12	0.46	241.00	5336.00	7320	20230208	-45.29	3040	20230103	31.74	7320	-45.29	20230208	3040	31.74	20230103	7320	-45.29	20230208	3040	31.74	20230103	2.47	N	054920	500	141 억	723071	N	N	N	N
29	20230627	130519	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4005	-35	5	-0.87	503952860	126442	109.69	4040	4060	3930	5250	2830	4040	3985.62	2.56	0	11845	4146	4092	4046	3992	3946	4070	3970	141	1210	500	2500	5	1	28217081	1130	16.62	0.75	12	0.45	241.00	5336.00	7320	20230208	-45.29	3040	20230103	31.74	7320	-45.29	20230208	3040	31.74	20230103	7320	-45.29	20230208	3040	31.74	20230103	2.47	N	054920	500	141 억	723071	N	N	N	N
30	20230627	120521	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3995	-45	5	-1.11	465954600	116945	101.45	4040	4060	3930	5250	2830	4040	3984.36	2.56	0	8121	4146	4092	4046	3992	3946	4070	3970	141	1210	500	2500	5	1	28217081	1127	16.58	0.75	12	0.41	241.00	5336.00	7320	20230208	-45.42	3040	20230103	31.41	7320	-45.42	20230208	3040	31.41	20230103	7320	-45.42	20230208	3040	31.41	20230103	2.47	N	054920	500	141 억	723071	N	N	N	N
31	20230627	110522	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3980	-60	5	-1.49	376371940	94503	81.98	4040	4060	3930	5250	2830	4040	3982.61	2.56	0	9034	4146	4092	4046	3992	3946	4070	3970	141	1210	500	2500	5	1	28217081	1123	16.51	0.75	12	0.33	241.00	5336.00	7320	20230208	-45.63	3040	20230103	30.92	7320	-45.63	20230208	3040	30.92	20230103	7320	-45.63	20230208	3040	30.92	20230103	2.47	N	054920	500	141 억	723071	N	N	N	N
32	20230627	100509	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4000	-40	5	-0.99	115065175	28644	24.85	4040	4060	3995	5250	2830	4040	4017.03	2.56	0	-1756	4146	4092	4046	3992	3946	4070	3970	141	1210	500	2500	5	1	28217081	1129	16.60	0.75	12	0.10	241.00	5336.00	7320	20230208	-45.36	3040	20230103	31.58	7320	-45.36	20230208	3040	31.58	20230103	7320	-45.36	20230208	3040	31.58	20230103	2.47	N	054920	500	141 억	723071	N	N	N	N
33	20230627	090512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4000	-40	5	-0.99	43463335	10790	9.36	4040	4040	3995	5250	2830	4040	4028.05	2.56	0	-4028	4146	4092	4046	3992	3946	4070	3970	141	1210	500	2500	5	1	28217081	1129	16.60	0.75	12	0.04	241.00	5336.00	7320	20230208	-45.36	3040	20230103	31.58	7320	-45.36	20230208	3040	31.58	20230103	7320	-45.36	20230208	3040	31.58	20230103	2.47	N	054920	500	141 억	723071	N	N	N	N
34	20230626	160511	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4040	-40	5	-0.98	462337070	114490	36.27	4050	4100	4000	5300	2860	4080	4038.09	2.51	0	14220	4366	4222	4151	4007	3936	4187	3972	141	1220	500	2520	5	1	28217081	1140	16.76	0.76	12	0.41	241.00	5336.00	7320	20230208	-44.81	3040	20230103	32.89	7320	-44.81	20230208	3040	32.89	20230103	7320	-44.81	20230208	3040	32.89	20230103	2.46	N	054920	500	141 억	708862	N	N	N	N
35	20230626	150513	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4020	-60	5	-1.47	401942885	99488	31.52	4050	4100	4000	5300	2860	4080	4039.96	2.51	0	11680	4366	4222	4151	4007	3936	4187	3972	141	1220	500	2520	5	1	28217081	1134	16.68	0.75	12	0.35	241.00	5336.00	7320	20230208	-45.08	3040	20230103	32.24	7320	-45.08	20230208	3040	32.24	20230103	7320	-45.08	20230208	3040	32.24	20230103	2.46	N	054920	500	141 억	708862	N	N	N	N
36	20230626	140514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4050	-30	5	-0.74	305587045	75588	23.95	4050	4100	4000	5300	2860	4080	4042.60	2.51	0	7387	4366	4222	4151	4007	3936	4187	3972	141	1220	500	2520	5	1	28217081	1143	16.80	0.76	12	0.27	241.00	5336.00	7320	20230208	-44.67	3040	20230103	33.22	7320	-44.67	20230208	3040	33.22	20230103	7320	-44.67	20230208	3040	33.22	20230103	2.46	N	054920	500	141 억	708862	N	N	N	N
37	20230626	130512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4055	-25	5	-0.61	276452545	68391	21.67	4050	4100	4000	5300	2860	4080	4042.02	2.51	0	7733	4366	4222	4151	4007	3936	4187	3972	141	1220	500	2520	5	1	28217081	1144	16.83	0.76	12	0.24	241.00	5336.00	7320	20230208	-44.60	3040	20230103	33.39	7320	-44.60	20230208	3040	33.39	20230103	7320	-44.60	20230208	3040	33.39	20230103	2.46	N	054920	500	141 억	708862	N	N	N	N
38	20230626	120510	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4045	-35	5	-0.86	228456665	56599	17.93	4050	4100	4000	5300	2860	4080	4036.10	2.51	0	6664	4366	4222	4151	4007	3936	4187	3972	141	1220	500	2520	5	1	28217081	1141	16.78	0.76	12	0.20	241.00	5336.00	7320	20230208	-44.74	3040	20230103	33.06	7320	-44.74	20230208	3040	33.06	20230103	7320	-44.74	20230208	3040	33.06	20230103	2.46	N	054920	500	141 억	708862	N	N	N	N
39	20230626	110510	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4045	-35	5	-0.86	193952070	48080	15.23	4050	4100	4000	5300	2860	4080	4033.56	2.51	0	4468	4366	4222	4151	4007	3936	4187	3972	141	1220	500	2520	5	1	28217081	1141	16.78	0.76	12	0.17	241.00	5336.00	7320	20230208	-44.74	3040	20230103	33.06	7320	-44.74	20230208	3040	33.06	20230103	7320	-44.74	20230208	3040	33.06	20230103	2.46	N	054920	500	141 억	708862	N	N	N	N
40	20230626	100510	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4060	-20	5	-0.49	146631265	36393	11.53	4050	4100	4000	5300	2860	4080	4028.55	2.51	0	3117	4366	4222	4151	4007	3936	4187	3972	141	1220	500	2520	5	1	28217081	1146	16.85	0.76	12	0.13	241.00	5336.00	7320	20230208	-44.54	3040	20230103	33.55	7320	-44.54	20230208	3040	33.55	20230103	7320	-44.54	20230208	3040	33.55	20230103	2.46	N	054920	500	141 억	708862	N	N	N	N
41	20230626	090512	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4010	-70	5	-1.72	44544810	11088	3.51	4050	4055	4000	5300	2860	4080	4015.08	2.51	0	3803	4366	4222	4151	4007	3936	4187	3972	141	1220	500	2520	5	1	28217081	1132	16.64	0.75	12	0.04	241.00	5336.00	7320	20230208	-45.22	3040	20230103	31.91	7320	-45.22	20230208	3040	31.91	20230103	7320	-45.22	20230208	3040	31.91	20230103	2.46	N	054920	500	141 억	708862	N	N	N	N
42	20230623	164054	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4080	-65	5	-1.57	1296869960	311371	88.36	4135	4295	4080	5380	2905	4145	4165.74	2.61	0	-23387	4321	4232	4101	4012	3881	4277	4057	141	1237	500	2560	5	1	28217081	1151	16.93	0.76	12	1.10	241.00	5336.00	7320	20230208	-44.26	3040	20230103	34.21	7320	-44.26	20230208	3040	34.21	20230103	7320	-44.26	20230208	3040	34.21	20230103	2.45	N	054920	500	141 억	737049	N	N	N	N
43	20230623	140419	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4115	-30	5	-0.72	1183694885	283724	80.51	4135	4295	4085	5380	2905	4145	4172.16	2.61	0	-20126	4321	4232	4101	4012	3881	4277	4057	141	1237	500	2560	5	1	28217081	1161	17.07	0.77	12	1.01	241.00	5336.00	7320	20230208	-43.78	3040	20230103	35.36	7320	-43.78	20230208	3040	35.36	20230103	7320	-43.78	20230208	3040	35.36	20230103	2.45	N	054920	500	141 억	737049	N	N	N	N
44	20230622	160259	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4145	145	2	3.62	1395678645	340291	351.87	4020	4190	3970	5200	2800	4000	4101.42	2.67	0	-19924	4126	4062	4031	3967	3936	4047	3952	141	1200	500	2480	5	1	28217081	1170	17.20	0.78	12	1.21	241.00	5336.00	7320	20230208	-43.37	3040	20230103	36.35	7320	-43.37	20230208	3040	36.35	20230103	7320	-43.37	20230208	3040	36.35	20230103	2.47	N	054920	500	141 억	754053	N	N	N	N
45	20230622	150448	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4120	120	2	3.00	1242681545	303365	313.69	4020	4190	3970	5200	2800	4000	4096.32	2.67	0	-21048	4126	4062	4031	3967	3936	4047	3952	141	1200	500	2480	5	1	28217081	1163	17.10	0.77	12	1.08	241.00	5336.00	7320	20230208	-43.72	3040	20230103	35.53	7320	-43.72	20230208	3040	35.53	20230103	7320	-43.72	20230208	3040	35.53	20230103	2.47	N	054920	500	141 억	754053	N	N	N	N
46	20230622	140931	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4100	100	2	2.50	1032915830	252250	260.83	4020	4190	3970	5200	2800	4000	4094.81	2.67	0	-21195	4126	4062	4031	3967	3936	4047	3952	141	1200	500	2480	5	1	28217081	1157	17.01	0.77	12	0.89	241.00	5336.00	7320	20230208	-43.99	3040	20230103	34.87	7320	-43.99	20230208	3040	34.87	20230103	7320	-43.99	20230208	3040	34.87	20230103	2.47	N	054920	500	141 억	754053	N	N	N	N
47	20230622	130649	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4105	105	2	2.62	645569955	158168	163.55	4020	4190	3970	5200	2800	4000	4081.55	2.67	0	-19363	4126	4062	4031	3967	3936	4047	3952	141	1200	500	2480	5	1	28217081	1158	17.03	0.77	12	0.56	241.00	5336.00	7320	20230208	-43.92	3040	20230103	35.03	7320	-43.92	20230208	3040	35.03	20230103	7320	-43.92	20230208	3040	35.03	20230103	2.47	N	054920	500	141 억	754053	N	N	N	N
48	20230622	120110	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4060	60	2	1.50	239299385	59533	61.56	4020	4070	3970	5200	2800	4000	4019.61	2.67	0	-10036	4126	4062	4031	3967	3936	4047	3952	141	1200	500	2480	5	1	28217081	1146	16.85	0.76	12	0.21	241.00	5336.00	7320	20230208	-44.54	3040	20230103	33.55	7320	-44.54	20230208	3040	33.55	20230103	7320	-44.54	20230208	3040	33.55	20230103	2.47	N	054920	500	141 억	754053	N	N	N	N
49	20230622	110758	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4070	70	2	1.75	194319915	48437	50.09	4020	4070	3970	5200	2800	4000	4011.81	2.67	0	-14181	4126	4062	4031	3967	3936	4047	3952	141	1200	500	2480	5	1	28217081	1148	16.89	0.76	12	0.17	241.00	5336.00	7320	20230208	-44.40	3040	20230103	33.88	7320	-44.40	20230208	3040	33.88	20230103	7320	-44.40	20230208	3040	33.88	20230103	2.47	N	054920	500	141 억	754053	N	N	N	N
50	20230622	100517	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4010	10	2	0.25	119123630	29788	30.80	4020	4035	3970	5200	2800	4000	3999.05	2.67	0	-11578	4126	4062	4031	3967	3936	4047	3952	141	1200	500	2480	5	1	28217081	1132	16.64	0.75	12	0.11	241.00	5336.00	7320	20230208	-45.22	3040	20230103	31.91	7320	-45.22	20230208	3040	31.91	20230103	7320	-45.22	20230208	3040	31.91	20230103	2.47	N	054920	500	141 억	754053	N	N	N	N
51	20230622	090927	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4000	0	3	0.00	71141055	17838	18.45	4020	4020	3970	5200	2800	4000	3988.17	2.67	0	-9925	4126	4062	4031	3967	3936	4047	3952	141	1200	500	2480	5	1	28217081	1129	16.60	0.75	12	0.06	241.00	5336.00	7320	20230208	-45.36	3040	20230103	31.58	7320	-45.36	20230208	3040	31.58	20230103	7320	-45.36	20230208	3040	31.58	20230103	2.47	N	054920	500	141 억	754053	N	N	N	N
52	20230621	160142	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4000	-45	5	-1.11	385611270	95675	68.42	4045	4095	4000	5250	2835	4045	4030.44	2.73	0	-17177	4255	4150	4070	3965	3885	4202	4017	141	1207	500	2500	5	1	28217081	1129	16.60	0.75	12	0.34	241.00	5336.00	7320	20230208	-45.36	3040	20230103	31.58	7320	-45.36	20230208	3040	31.58	20230103	7320	-45.36	20230208	3040	31.58	20230103	2.47	N	054920	500	141 억	770931	N	N	N	N
53	20230621	150520	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4010	-35	5	-0.87	339280785	84098	60.14	4045	4095	4005	5250	2835	4045	4034.35	2.73	0	-15468	4255	4150	4070	3965	3885	4202	4017	141	1207	500	2500	5	1	28217081	1132	16.64	0.75	12	0.30	241.00	5336.00	7320	20230208	-45.22	3040	20230103	31.91	7320	-45.22	20230208	3040	31.91	20230103	7320	-45.22	20230208	3040	31.91	20230103	2.47	N	054920	500	141 억	770931	N	N	N	N
54	20230621	140451	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4030	-15	5	-0.37	255158600	63139	45.15	4045	4095	4010	5250	2835	4045	4041.22	2.73	0	-14149	4255	4150	4070	3965	3885	4202	4017	141	1207	500	2500	5	1	28217081	1137	16.72	0.76	12	0.22	241.00	5336.00	7320	20230208	-44.95	3040	20230103	32.57	7320	-44.95	20230208	3040	32.57	20230103	7320	-44.95	20230208	3040	32.57	20230103	2.47	N	054920	500	141 억	770931	N	N	N	N
55	20230621	130415	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4030	-15	5	-0.37	219742660	54338	38.86	4045	4095	4010	5250	2835	4045	4044.00	2.73	0	-8999	4255	4150	4070	3965	3885	4202	4017	141	1207	500	2500	5	1	28217081	1137	16.72	0.76	12	0.19	241.00	5336.00	7320	20230208	-44.95	3040	20230103	32.57	7320	-44.95	20230208	3040	32.57	20230103	7320	-44.95	20230208	3040	32.57	20230103	2.47	N	054920	500	141 억	770931	N	N	N	N
56	20230621	120853	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4045	0	3	0.00	186582245	46096	32.97	4045	4095	4020	5250	2835	4045	4047.69	2.73	0	-8134	4255	4150	4070	3965	3885	4202	4017	141	1207	500	2500	5	1	28217081	1141	16.78	0.76	12	0.16	241.00	5336.00	7320	20230208	-44.74	3040	20230103	33.06	7320	-44.74	20230208	3040	33.06	20230103	7320	-44.74	20230208	3040	33.06	20230103	2.47	N	054920	500	141 억	770931	N	N	N	N
57	20230621	110638	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4070	25	2	0.62	147544985	36466	26.08	4045	4085	4020	5250	2835	4045	4046.10	2.73	0	-6164	4255	4150	4070	3965	3885	4202	4017	141	1207	500	2500	5	1	28217081	1148	16.89	0.76	12	0.13	241.00	5336.00	7320	20230208	-44.40	3040	20230103	33.88	7320	-44.40	20230208	3040	33.88	20230103	7320	-44.40	20230208	3040	33.88	20230103	2.47	N	054920	500	141 억	770931	N	N	N	N
58	20230621	100951	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4060	15	2	0.37	102866850	25397	18.16	4045	4085	4025	5250	2835	4045	4050.35	2.73	0	-2903	4255	4150	4070	3965	3885	4202	4017	141	1207	500	2500	5	1	28217081	1146	16.85	0.76	12	0.09	241.00	5336.00	7320	20230208	-44.54	3040	20230103	33.55	7320	-44.54	20230208	3040	33.55	20230103	7320	-44.54	20230208	3040	33.55	20230103	2.47	N	054920	500	141 억	770931	N	N	N	N
59	20230621	090152	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4045	0	3	0.00	8280115	2047	1.46	4045	4045	4045	5250	2835	4045	4045.00	2.73	0	-439	4255	4150	4070	3965	3885	4202	4017	141	1207	500	2500	5	1	28217081	1141	16.78	0.76	12	0.01	241.00	5336.00	7320	20230208	-44.74	3040	20230103	33.06	7320	-44.74	20230208	3040	33.06	20230103	7320	-44.74	20230208	3040	33.06	20230103	2.47	N	054920	500	141 억	770931	N	N	N	N
60	20230620	160632	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4045	25	2	0.62	567194620	139409	233.00	4000	4175	3990	5220	2815	4020	4068.65	2.81	0	-19304	4126	4072	4031	3977	3936	4052	3957	141	1202	500	2490	5	1	28217081	1141	16.78	0.76	12	0.49	241.00	5336.00	7320	20230208	-44.74	3040	20230103	33.06	7320	-44.74	20230208	3040	33.06	20230103	7320	-44.74	20230208	3040	33.06	20230103	2.51	N	054920	500	141 억	791555	N	N	N	N
61	20230620	150353	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4045	25	2	0.62	522463530	128329	214.48	4000	4175	3990	5220	2815	4020	4071.28	2.81	0	-19896	4126	4072	4031	3977	3936	4052	3957	141	1202	500	2490	5	1	28217081	1141	16.78	0.76	12	0.45	241.00	5336.00	7320	20230208	-44.74	3040	20230103	33.06	7320	-44.74	20230208	3040	33.06	20230103	7320	-44.74	20230208	3040	33.06	20230103	2.51	N	054920	500	141 억	791555	N	N	N	N
62	20230620	140909	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4060	40	2	1.00	501683735	123190	205.89	4000	4175	3990	5220	2815	4020	4072.44	2.81	0	-20259	4126	4072	4031	3977	3936	4052	3957	141	1202	500	2490	5	1	28217081	1146	16.85	0.76	12	0.44	241.00	5336.00	7320	20230208	-44.54	3040	20230103	33.55	7320	-44.54	20230208	3040	33.55	20230103	7320	-44.54	20230208	3040	33.55	20230103	2.51	N	054920	500	141 억	791555	N	N	N	N
63	20230620	130402	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4070	50	2	1.24	435874900	106959	178.76	4000	4175	3990	5220	2815	4020	4075.16	2.81	0	-21711	4126	4072	4031	3977	3936	4052	3957	141	1202	500	2490	5	1	28217081	1148	16.89	0.76	12	0.38	241.00	5336.00	7320	20230208	-44.40	3040	20230103	33.88	7320	-44.40	20230208	3040	33.88	20230103	7320	-44.40	20230208	3040	33.88	20230103	2.51	N	054920	500	141 억	791555	N	N	N	N
64	20230620	121021	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4065	45	2	1.12	394040425	96694	161.61	4000	4175	3990	5220	2815	4020	4075.13	2.81	0	-17976	4126	4072	4031	3977	3936	4052	3957	141	1202	500	2490	5	1	28217081	1147	16.87	0.76	12	0.34	241.00	5336.00	7320	20230208	-44.47	3040	20230103	33.72	7320	-44.47	20230208	3040	33.72	20230103	7320	-44.47	20230208	3040	33.72	20230103	2.51	N	054920	500	141 억	791555	N	N	N	N
65	20230620	111016	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4035	15	2	0.37	311287485	76334	127.58	4000	4175	3990	5220	2815	4020	4077.97	2.81	0	-9203	4126	4072	4031	3977	3936	4052	3957	141	1202	500	2490	5	1	28217081	1139	16.74	0.76	12	0.27	241.00	5336.00	7320	20230208	-44.88	3040	20230103	32.73	7320	-44.88	20230208	3040	32.73	20230103	7320	-44.88	20230208	3040	32.73	20230103	2.51	N	054920	500	141 억	791555	N	N	N	N
66	20230620	100113	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4070	50	2	1.24	263533335	64520	107.83	4000	4175	3990	5220	2815	4020	4084.52	2.81	0	-11325	4126	4072	4031	3977	3936	4052	3957	141	1202	500	2490	5	1	28217081	1148	16.89	0.76	12	0.23	241.00	5336.00	7320	20230208	-44.40	3040	20230103	33.88	7320	-44.40	20230208	3040	33.88	20230103	7320	-44.40	20230208	3040	33.88	20230103	2.51	N	054920	500	141 억	791555	N	N	N	N
67	20230620	090448	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4045	25	2	0.62	13099220	3261	5.45	4000	4045	4000	5220	2815	4020	4016.93	2.81	0	-900	4126	4072	4031	3977	3936	4052	3957	141	1202	500	2490	5	1	28217081	1141	16.78	0.76	12	0.01	241.00	5336.00	7320	20230208	-44.74	3040	20230103	33.06	7320	-44.74	20230208	3040	33.06	20230103	7320	-44.74	20230208	3040	33.06	20230103	2.51	N	054920	500	141 억	791555	N	N	N	N
68	20230619	160912	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4020	-50	5	-1.23	239655385	59701	62.07	4085	4085	3990	5290	2850	4070	4014.23	2.86	0	-15855	4190	4130	4075	4015	3960	4160	4045	141	1220	500	2520	5	1	28217081	1134	16.68	0.75	12	0.21	241.00	5336.00	7320	20230208	-45.08	3040	20230103	32.24	7320	-45.08	20230208	3040	32.24	20230103	7320	-45.08	20230208	3040	32.24	20230103	2.53	N	054920	500	141 억	807406	N	N	N	N
69	20230619	150857	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4025	-45	5	-1.11	222585000	55457	57.66	4085	4085	3990	5290	2850	4070	4013.64	2.86	0	-16522	4190	4130	4075	4015	3960	4160	4045	141	1220	500	2520	5	1	28217081	1136	16.70	0.75	12	0.20	241.00	5336.00	7320	20230208	-45.01	3040	20230103	32.40	7320	-45.01	20230208	3040	32.40	20230103	7320	-45.01	20230208	3040	32.40	20230103	2.53	N	054920	500	141 억	807406	N	N	N	N
70	20230619	140149	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4020	-50	5	-1.23	201985770	50341	52.34	4085	4085	3990	5290	2850	4070	4012.34	2.86	0	-17003	4190	4130	4075	4015	3960	4160	4045	141	1220	500	2520	5	1	28217081	1134	16.68	0.75	12	0.18	241.00	5336.00	7320	20230208	-45.08	3040	20230103	32.24	7320	-45.08	20230208	3040	32.24	20230103	7320	-45.08	20230208	3040	32.24	20230103	2.53	N	054920	500	141 억	807406	N	N	N	N
71	20230619	130543	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4025	-45	5	-1.11	196877065	49071	51.02	4085	4085	3990	5290	2850	4070	4012.08	2.86	0	-16167	4190	4130	4075	4015	3960	4160	4045	141	1220	500	2520	5	1	28217081	1136	16.70	0.75	12	0.17	241.00	5336.00	7320	20230208	-45.01	3040	20230103	32.40	7320	-45.01	20230208	3040	32.40	20230103	7320	-45.01	20230208	3040	32.40	20230103	2.53	N	054920	500	141 억	807406	N	N	N	N
72	20230619	120123	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4010	-60	5	-1.47	181096795	45144	46.94	4085	4085	3990	5290	2850	4070	4011.53	2.86	0	-16143	4190	4130	4075	4015	3960	4160	4045	141	1220	500	2520	5	1	28217081	1132	16.64	0.75	12	0.16	241.00	5336.00	7320	20230208	-45.22	3040	20230103	31.91	7320	-45.22	20230208	3040	31.91	20230103	7320	-45.22	20230208	3040	31.91	20230103	2.53	N	054920	500	141 억	807406	N	N	N	N
73	20230619	110835	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4015	-55	5	-1.35	175479225	43745	45.48	4085	4085	3990	5290	2850	4070	4011.40	2.86	0	-16104	4190	4130	4075	4015	3960	4160	4045	141	1220	500	2520	5	1	28217081	1133	16.66	0.75	12	0.16	241.00	5336.00	7320	20230208	-45.15	3040	20230103	32.07	7320	-45.15	20230208	3040	32.07	20230103	7320	-45.15	20230208	3040	32.07	20230103	2.53	N	054920	500	141 억	807406	N	N	N	N
74	20230619	100504	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4000	-70	5	-1.72	159615470	39794	41.38	4085	4085	3990	5290	2850	4070	4011.03	2.86	0	-17109	4190	4130	4075	4015	3960	4160	4045	141	1220	500	2520	5	1	28217081	1129	16.60	0.75	12	0.14	241.00	5336.00	7320	20230208	-45.36	3040	20230103	31.58	7320	-45.36	20230208	3040	31.58	20230103	7320	-45.36	20230208	3040	31.58	20230103	2.53	N	054920	500	141 억	807406	N	N	N	N
75	20230619	090626	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4005	-65	5	-1.60	31201505	7722	8.03	4085	4085	4005	5290	2850	4070	4040.57	2.86	0	-5158	4190	4130	4075	4015	3960	4160	4045	141	1220	500	2520	5	1	28217081	1130	16.62	0.75	12	0.03	241.00	5336.00	7320	20230208	-45.29	3040	20230103	31.74	7320	-45.29	20230208	3040	31.74	20230103	7320	-45.29	20230208	3040	31.74	20230103	2.53	N	054920	500	141 억	807406	N	N	N	N
76	20230616	160259	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4070	30	2	0.74	384164505	94615	89.78	4050	4135	4020	5250	2830	4040	4060.25	2.83	0	9184	4213	4126	4063	3976	3913	4095	3945	141	1210	500	2500	5	1	28217081	1148	16.89	0.76	12	0.34	241.00	5336.00	7320	20230208	-44.40	3040	20230103	33.88	7320	-44.40	20230208	3040	33.88	20230103	7320	-44.40	20230208	3040	33.88	20230103	2.60	N	054920	500	141 억	798541	N	N	N	N
77	20230616	150142	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4055	15	2	0.37	350428550	86313	81.90	4050	4135	4020	5250	2830	4040	4059.97	2.83	0	10235	4213	4126	4063	3976	3913	4095	3945	141	1210	500	2500	5	1	28217081	1144	16.83	0.76	12	0.31	241.00	5336.00	7320	20230208	-44.60	3040	20230103	33.39	7320	-44.60	20230208	3040	33.39	20230103	7320	-44.60	20230208	3040	33.39	20230103	2.60	N	054920	500	141 억	798541	N	N	N	N
78	20230616	140701	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4040	0	3	0.00	283317930	69684	66.12	4050	4135	4020	5250	2830	4040	4065.75	2.83	0	5893	4213	4126	4063	3976	3913	4095	3945	141	1210	500	2500	5	1	28217081	1140	16.76	0.76	12	0.25	241.00	5336.00	7320	20230208	-44.81	3040	20230103	32.89	7320	-44.81	20230208	3040	32.89	20230103	7320	-44.81	20230208	3040	32.89	20230103	2.60	N	054920	500	141 억	798541	N	N	N	N
79	20230616	130558	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4060	20	2	0.50	251571480	61857	58.69	4050	4135	4020	5250	2830	4040	4066.98	2.83	0	8938	4213	4126	4063	3976	3913	4095	3945	141	1210	500	2500	5	1	28217081	1146	16.85	0.76	12	0.22	241.00	5336.00	7320	20230208	-44.54	3040	20230103	33.55	7320	-44.54	20230208	3040	33.55	20230103	7320	-44.54	20230208	3040	33.55	20230103	2.60	N	054920	500	141 억	798541	N	N	N	N
80	20230616	120812	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4055	15	2	0.37	238979295	58761	55.76	4050	4135	4020	5250	2830	4040	4066.97	2.83	0	8953	4213	4126	4063	3976	3913	4095	3945	141	1210	500	2500	5	1	28217081	1144	16.83	0.76	12	0.21	241.00	5336.00	7320	20230208	-44.60	3040	20230103	33.39	7320	-44.60	20230208	3040	33.39	20230103	7320	-44.60	20230208	3040	33.39	20230103	2.60	N	054920	500	141 억	798541	N	N	N	N
81	20230616	110618	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4080	40	2	0.99	168387295	41326	39.21	4050	4135	4020	5250	2830	4040	4074.61	2.83	0	4978	4213	4126	4063	3976	3913	4095	3945	141	1210	500	2500	5	1	28217081	1151	16.93	0.76	12	0.15	241.00	5336.00	7320	20230208	-44.26	3040	20230103	34.21	7320	-44.26	20230208	3040	34.21	20230103	7320	-44.26	20230208	3040	34.21	20230103	2.60	N	054920	500	141 억	798541	N	N	N	N
82	20230616	100636	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4095	55	2	1.36	88461010	21814	20.70	4050	4100	4020	5250	2830	4040	4055.24	2.83	0	4579	4213	4126	4063	3976	3913	4095	3945	141	1210	500	2500	5	1	28217081	1155	16.99	0.77	12	0.08	241.00	5336.00	7320	20230208	-44.06	3040	20230103	34.70	7320	-44.06	20230208	3040	34.70	20230103	7320	-44.06	20230208	3040	34.70	20230103	2.60	N	054920	500	141 억	798541	N	N	N	N
83	20230616	090949	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4045	5	2	0.12	29729640	7354	6.98	4050	4100	4020	5250	2830	4040	4042.65	2.83	0	-2140	4213	4126	4063	3976	3913	4095	3945	141	1210	500	2500	5	1	28217081	1141	16.78	0.76	12	0.03	241.00	5336.00	7320	20230208	-44.74	3040	20230103	33.06	7320	-44.74	20230208	3040	33.06	20230103	7320	-44.74	20230208	3040	33.06	20230103	2.60	N	054920	500	141 억	798541	N	N	N	N
84	20230615	150117	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4050	-10	5	-0.25	397057610	97871	44.75	4060	4150	4000	5270	2845	4060	4056.95	2.82	0	1093	4340	4200	4100	3960	3860	4150	3910	141	1212	500	2510	5	1	28217081	1143	16.80	0.76	12	0.35	241.00	5336.00	7320	20230208	-44.67	3040	20230103	33.22	7320	-44.67	20230208	3040	33.22	20230103	7320	-44.67	20230208	3040	33.22	20230103	2.61	N	054920	500	141 억	794615	N	N	N	N
85	20230615	140723	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4040	-20	5	-0.49	367676290	90603	41.42	4060	4150	4000	5270	2845	4060	4058.10	2.82	0	3305	4340	4200	4100	3960	3860	4150	3910	141	1212	500	2510	5	1	28217081	1140	16.76	0.76	12	0.32	241.00	5336.00	7320	20230208	-44.81	3040	20230103	32.89	7320	-44.81	20230208	3040	32.89	20230103	7320	-44.81	20230208	3040	32.89	20230103	2.61	N	054920	500	141 억	794615	N	N	N	N
86	20230615	130223	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4055	-5	5	-0.12	322626765	79448	36.32	4060	4150	4000	5270	2845	4060	4060.85	2.82	0	3714	4340	4200	4100	3960	3860	4150	3910	141	1212	500	2510	5	1	28217081	1144	16.83	0.76	12	0.28	241.00	5336.00	7320	20230208	-44.60	3040	20230103	33.39	7320	-44.60	20230208	3040	33.39	20230103	7320	-44.60	20230208	3040	33.39	20230103	2.61	N	054920	500	141 억	794615	N	N	N	N
87	20230615	120838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4025	-35	5	-0.86	308445785	75943	34.72	4060	4150	4000	5270	2845	4060	4061.54	2.82	0	2955	4340	4200	4100	3960	3860	4150	3910	141	1212	500	2510	5	1	28217081	1136	16.70	0.75	12	0.27	241.00	5336.00	7320	20230208	-45.01	3040	20230103	32.40	7320	-45.01	20230208	3040	32.40	20230103	7320	-45.01	20230208	3040	32.40	20230103	2.61	N	054920	500	141 억	794615	N	N	N	N
88	20230615	110843	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4020	-40	5	-0.99	194963260	47768	21.84	4060	4150	4020	5270	2845	4060	4081.46	2.82	0	-162	4340	4200	4100	3960	3860	4150	3910	141	1212	500	2510	5	1	28217081	1134	16.68	0.75	12	0.17	241.00	5336.00	7320	20230208	-45.08	3040	20230103	32.24	7320	-45.08	20230208	3040	32.24	20230103	7320	-45.08	20230208	3040	32.24	20230103	2.61	N	054920	500	141 억	794615	N	N	N	N
89	20230611	184516	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	4255	-40	5	-0.93	448891530	104883	65.80	4270	4320	4255	5580	3010	4295	4280.61	2.81	-10075	-10069	4398	4346	4288	4236	4178	4372	4262	141	1285	500	2660	5	1	28217081	1201	17.66	0.80	12	0.37	241.00	5336.00	7570	20220608	-43.79	3040	20230103	39.97	7320	-41.87	20230208	3040	39.97	20230103	7330	-41.95	20220609	3040	39.97	20230103	2.70	N	054920	500	141 억	791531	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History