KissMeData/094480/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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160650	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5730	-80	5	-1.38	3386078960	581038	10.56	5920	5960	5720	7550	4070	5810	5827.73	0.50	0	-43123	6916	6362	6006	5452	5096	6640	5730	196	1740	500	4180	10	1	39229838	2248	41.52	1.95	12	1.48	138.00	2934.00	8800	20230201	-34.89	4035	20230103	42.01	8800	-34.89	20230201	4035	42.01	20230103	8800	-34.89	20230201	4035	42.01	20230103	5.07	N	094480	500	196 억	195413	N	N	2	N	N
3	20230630	150653	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5780	-30	5	-0.52	3151922330	540190	9.81	5920	5960	5740	7550	4070	5810	5834.84	0.50	0	-40816	6916	6362	6006	5452	5096	6640	5730	196	1740	500	4180	10	1	39229838	2267	41.88	1.97	12	1.38	138.00	2934.00	8800	20230201	-34.32	4035	20230103	43.25	8800	-34.32	20230201	4035	43.25	20230103	8800	-34.32	20230201	4035	43.25	20230103	5.07	N	094480	500	196 억	195413	N	N	5	N	N
4	20230630	140651	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5780	-30	5	-0.52	2766097020	473140	8.60	5920	5960	5750	7550	4070	5810	5846.26	0.50	0	-46087	6916	6362	6006	5452	5096	6640	5730	196	1740	500	4180	10	1	39229838	2267	41.88	1.97	12	1.21	138.00	2934.00	8800	20230201	-34.32	4035	20230103	43.25	8800	-34.32	20230201	4035	43.25	20230103	8800	-34.32	20230201	4035	43.25	20230103	5.07	N	094480	500	196 억	195413	N	N	5	N	N
5	20230630	130653	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5800	-10	5	-0.17	2648802660	452825	8.23	5920	5960	5750	7550	4070	5810	5849.51	0.50	0	-42710	6916	6362	6006	5452	5096	6640	5730	196	1740	500	4180	10	1	39229838	2275	42.03	1.98	12	1.15	138.00	2934.00	8800	20230201	-34.09	4035	20230103	43.74	8800	-34.09	20230201	4035	43.74	20230103	8800	-34.09	20230201	4035	43.74	20230103	5.07	N	094480	500	196 억	195413	N	N	5	N	N
6	20230630	120650	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5790	-20	5	-0.34	2536264230	433426	7.87	5920	5960	5750	7550	4070	5810	5851.67	0.50	0	-40850	6916	6362	6006	5452	5096	6640	5730	196	1740	500	4180	10	1	39229838	2271	41.96	1.97	12	1.10	138.00	2934.00	8800	20230201	-34.20	4035	20230103	43.49	8800	-34.20	20230201	4035	43.49	20230103	8800	-34.20	20230201	4035	43.49	20230103	5.07	N	094480	500	196 억	195413	N	N	5	N	N
7	20230630	110653	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5820	10	2	0.17	2049369930	349277	6.35	5920	5960	5810	7550	4070	5810	5867.46	0.50	0	-36621	6916	6362	6006	5452	5096	6640	5730	196	1740	500	4180	10	1	39229838	2283	42.17	1.98	12	0.89	138.00	2934.00	8800	20230201	-33.86	4035	20230103	44.24	8800	-33.86	20230201	4035	44.24	20230103	8800	-33.86	20230201	4035	44.24	20230103	5.07	N	094480	500	196 억	195413	N	N	5	N	N
8	20230630	100652	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5830	20	2	0.34	1702932670	289760	5.26	5920	5960	5810	7550	4070	5810	5877.05	0.50	0	-30938	6916	6362	6006	5452	5096	6640	5730	196	1740	500	4180	10	1	39229838	2287	42.25	1.99	12	0.74	138.00	2934.00	8800	20230201	-33.75	4035	20230103	44.49	8800	-33.75	20230201	4035	44.49	20230103	8800	-33.75	20230201	4035	44.49	20230103	5.07	N	094480	500	196 억	195413	N	N	5	N	N
9	20230630	090653	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5850	40	2	0.69	415578570	70491	1.28	5920	5960	5850	7550	4070	5810	5895.50	0.50	0	-19072	6916	6362	6006	5452	5096	6640	5730	196	1740	500	4180	10	1	39229838	2295	42.39	1.99	12	0.18	138.00	2934.00	8800	20230201	-33.52	4035	20230103	44.98	8800	-33.52	20230201	4035	44.98	20230103	8800	-33.52	20230201	4035	44.98	20230103	5.07	N	094480	500	196 억	195413	N	N	5	N	N
10	20230629	160652	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5810	10	2	0.17	34038413780	5494719	1726.49	5800	6560	5650	7540	4060	5800	6194.89	0.59	0	-32178	6020	5910	5820	5710	5620	5965	5765	196	1740	500	4170	10	1	39229838	2279	42.10	1.98	12	14.01	138.00	2934.00	8800	20230201	-33.98	4035	20230103	43.99	8800	-33.98	20230201	4035	43.99	20230103	8800	-33.98	20230201	4035	43.99	20230103	5.11	N	094480	500	196 억	230680	N	N	5	N	N
11	20230629	150650	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5880	80	2	1.38	33677853480	5432948	1707.08	5800	6560	5650	7540	4060	5800	6198.82	0.59	0	-41819	6020	5910	5820	5710	5620	5965	5765	196	1740	500	4170	10	1	39229838	2307	42.61	2.00	12	13.85	138.00	2934.00	8800	20230201	-33.18	4035	20230103	45.72	8800	-33.18	20230201	4035	45.72	20230103	8800	-33.18	20230201	4035	45.72	20230103	5.11	N	094480	500	196 억	230680	N	N	184	N	N
12	20230629	140647	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5840	40	2	0.69	32729884670	5270222	1655.95	5800	6560	5650	7540	4060	5800	6210.34	0.59	0	-60799	6020	5910	5820	5710	5620	5965	5765	196	1740	500	4170	10	1	39229838	2291	42.32	1.99	12	13.43	138.00	2934.00	8800	20230201	-33.64	4035	20230103	44.73	8800	-33.64	20230201	4035	44.73	20230103	8800	-33.64	20230201	4035	44.73	20230103	5.11	N	094480	500	196 억	230680	N	N	184	N	N
13	20230629	130648	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5900	100	2	1.72	31934410630	5134443	1613.29	5800	6560	5650	7540	4060	5800	6219.64	0.59	0	-58611	6020	5910	5820	5710	5620	5965	5765	196	1740	500	4170	10	1	39229838	2315	42.75	2.01	12	13.09	138.00	2934.00	8800	20230201	-32.95	4035	20230103	46.22	8800	-32.95	20230201	4035	46.22	20230103	8800	-32.95	20230201	4035	46.22	20230103	5.11	N	094480	500	196 억	230680	N	N	184	N	N
14	20230629	120651	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5940	140	2	2.41	30087925400	4823059	1515.45	5800	6560	5650	7540	4060	5800	6238.35	0.59	0	-57410	6020	5910	5820	5710	5620	5965	5765	196	1740	500	4170	10	1	39229838	2330	43.04	2.02	12	12.29	138.00	2934.00	8800	20230201	-32.50	4035	20230103	47.21	8800	-32.50	20230201	4035	47.21	20230103	8800	-32.50	20230201	4035	47.21	20230103	5.11	N	094480	500	196 억	230680	N	N	184	N	N
15	20230629	110651	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6370	570	2	9.83	12098911560	1916911	602.31	5800	6560	5650	7540	4060	5800	6311.67	0.59	0	-33756	6020	5910	5820	5710	5620	5965	5765	196	1740	500	4170	10	1	39229838	2499	46.16	2.17	12	4.89	138.00	2934.00	8800	20230201	-27.61	4035	20230103	57.87	8800	-27.61	20230201	4035	57.87	20230103	8800	-27.61	20230201	4035	57.87	20230103	5.11	N	094480	500	196 억	230680	N	N	184	N	N
16	20230629	100651	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5690	-110	5	-1.90	286486190	49962	15.70	5800	5810	5690	7540	4060	5800	5734.08	0.59	0	-15288	6020	5910	5820	5710	5620	5965	5765	196	1740	500	4170	10	1	39229838	2232	41.23	1.94	12	0.13	138.00	2934.00	8800	20230201	-35.34	4035	20230103	41.02	8800	-35.34	20230201	4035	41.02	20230103	8800	-35.34	20230201	4035	41.02	20230103	5.11	N	094480	500	196 억	230680	N	N	184	N	N
17	20230629	090629	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5790	-10	5	-0.17	41167090	7121	2.24	5800	5810	5730	7540	4060	5800	5781.08	0.59	0	-3822	6020	5910	5820	5710	5620	5965	5765	196	1740	500	4170	10	1	39229838	2271	41.96	1.97	12	0.02	138.00	2934.00	8800	20230201	-34.20	4035	20230103	43.49	8800	-34.20	20230201	4035	43.49	20230103	8800	-34.20	20230201	4035	43.49	20230103	5.11	N	094480	500	196 억	230680	N	N	184	N	N
18	20230628	160641	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5800	110	2	1.93	1833258590	314231	97.37	5790	5930	5730	7390	3990	5690	5834.25	0.53	0	21873	5956	5822	5736	5602	5516	5780	5560	196	1700	500	4090	10	1	39229838	2275	42.03	1.98	12	0.80	138.00	2934.00	8800	20230201	-34.09	4035	20230103	43.74	8800	-34.09	20230201	4035	43.74	20230103	8800	-34.09	20230201	4035	43.74	20230103	5.16	N	094480	500	196 억	208731	N	N	184	N	N
19	20230628	150647	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5770	80	2	1.41	1650439260	282573	87.56	5790	5930	5730	7390	3990	5690	5840.75	0.53	0	25966	5956	5822	5736	5602	5516	5780	5560	196	1700	500	4090	10	1	39229838	2264	41.81	1.97	12	0.72	138.00	2934.00	8800	20230201	-34.43	4035	20230103	43.00	8800	-34.43	20230201	4035	43.00	20230103	8800	-34.43	20230201	4035	43.00	20230103	5.16	N	094480	500	196 억	208731	N	N	0	N	N
20	20230628	140644	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5820	130	2	2.28	1479021420	252944	78.38	5790	5930	5730	7390	3990	5690	5847.23	0.53	0	36244	5956	5822	5736	5602	5516	5780	5560	196	1700	500	4090	10	1	39229838	2283	42.17	1.98	12	0.64	138.00	2934.00	8800	20230201	-33.86	4035	20230103	44.24	8800	-33.86	20230201	4035	44.24	20230103	8800	-33.86	20230201	4035	44.24	20230103	5.16	N	094480	500	196 억	208731	N	N	0	N	N
21	20230628	130645	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5800	110	2	1.93	1432398070	244916	75.89	5790	5930	5730	7390	3990	5690	5848.53	0.53	0	38066	5956	5822	5736	5602	5516	5780	5560	196	1700	500	4090	10	1	39229838	2275	42.03	1.98	12	0.62	138.00	2934.00	8800	20230201	-34.09	4035	20230103	43.74	8800	-34.09	20230201	4035	43.74	20230103	8800	-34.09	20230201	4035	43.74	20230103	5.16	N	094480	500	196 억	208731	N	N	0	N	N
22	20230628	120640	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5850	160	2	2.81	1351014110	230949	71.57	5790	5930	5730	7390	3990	5690	5849.84	0.53	0	40778	5956	5822	5736	5602	5516	5780	5560	196	1700	500	4090	10	1	39229838	2295	42.39	1.99	12	0.59	138.00	2934.00	8800	20230201	-33.52	4035	20230103	44.98	8800	-33.52	20230201	4035	44.98	20230103	8800	-33.52	20230201	4035	44.98	20230103	5.16	N	094480	500	196 억	208731	N	N	0	N	N
23	20230628	110649	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5880	190	2	3.34	1255517950	214657	66.52	5790	5930	5730	7390	3990	5690	5848.95	0.53	0	43933	5956	5822	5736	5602	5516	5780	5560	196	1700	500	4090	10	1	39229838	2307	42.61	2.00	12	0.55	138.00	2934.00	8800	20230201	-33.18	4035	20230103	45.72	8800	-33.18	20230201	4035	45.72	20230103	8800	-33.18	20230201	4035	45.72	20230103	5.16	N	094480	500	196 억	208731	N	N	0	N	N
24	20230628	100650	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5890	200	2	3.51	1001997750	171624	53.18	5790	5930	5730	7390	3990	5690	5838.33	0.53	0	43224	5956	5822	5736	5602	5516	5780	5560	196	1700	500	4090	10	1	39229838	2311	42.68	2.01	12	0.44	138.00	2934.00	8800	20230201	-33.07	4035	20230103	45.97	8800	-33.07	20230201	4035	45.97	20230103	8800	-33.07	20230201	4035	45.97	20230103	5.16	N	094480	500	196 억	208731	N	N	0	N	N
25	20230628	090647	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5760	70	2	1.23	27717650	4808	1.49	5790	5790	5730	7390	3990	5690	5764.90	0.53	0	-1127	5956	5822	5736	5602	5516	5780	5560	196	1700	500	4090	10	1	39229838	2260	41.74	1.96	12	0.01	138.00	2934.00	8800	20230201	-34.55	4035	20230103	42.75	8800	-34.55	20230201	4035	42.75	20230103	8800	-34.55	20230201	4035	42.75	20230103	5.16	N	094480	500	196 억	208731	N	N	0	N	N
26	20230627	160646	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5690	-180	5	-3.07	1831972090	319631	107.86	5870	5870	5650	7630	4110	5870	5731.51	0.56	0	-12236	6150	6010	5920	5780	5690	5965	5735	196	1760	500	4220	10	1	39229838	2232	41.23	1.94	12	0.81	138.00	2934.00	8800	20230201	-35.34	4035	20230103	41.02	8800	-35.34	20230201	4035	41.02	20230103	8800	-35.34	20230201	4035	41.02	20230103	5.15	N	094480	500	196 억	221161	N	N	21	N	N
27	20230627	150650	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5690	-180	5	-3.07	1706618430	297625	100.43	5870	5870	5650	7630	4110	5870	5734.07	0.56	0	-11990	6150	6010	5920	5780	5690	5965	5735	196	1760	500	4220	10	1	39229838	2232	41.23	1.94	12	0.76	138.00	2934.00	8800	20230201	-35.34	4035	20230103	41.02	8800	-35.34	20230201	4035	41.02	20230103	8800	-35.34	20230201	4035	41.02	20230103	5.15	N	094480	500	196 억	221161	N	N	21	N	N
28	20230627	140658	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5730	-140	5	-2.39	1277788410	222108	74.95	5870	5870	5700	7630	4110	5870	5752.94	0.56	0	-12219	6150	6010	5920	5780	5690	5965	5735	196	1760	500	4220	10	1	39229838	2248	41.52	1.95	12	0.57	138.00	2934.00	8800	20230201	-34.89	4035	20230103	42.01	8800	-34.89	20230201	4035	42.01	20230103	8800	-34.89	20230201	4035	42.01	20230103	5.15	N	094480	500	196 억	221161	N	N	21	N	N
29	20230627	130656	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5750	-120	5	-2.04	996236660	172877	58.34	5870	5870	5710	7630	4110	5870	5762.62	0.56	0	-11027	6150	6010	5920	5780	5690	5965	5735	196	1760	500	4220	10	1	39229838	2256	41.67	1.96	12	0.44	138.00	2934.00	8800	20230201	-34.66	4035	20230103	42.50	8800	-34.66	20230201	4035	42.50	20230103	8800	-34.66	20230201	4035	42.50	20230103	5.15	N	094480	500	196 억	221161	N	N	21	N	N
30	20230627	120658	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5720	-150	5	-2.56	870430000	150935	50.93	5870	5870	5720	7630	4110	5870	5766.84	0.56	0	-8813	6150	6010	5920	5780	5690	5965	5735	196	1760	500	4220	10	1	39229838	2244	41.45	1.95	12	0.38	138.00	2934.00	8800	20230201	-35.00	4035	20230103	41.76	8800	-35.00	20230201	4035	41.76	20230103	8800	-35.00	20230201	4035	41.76	20230103	5.15	N	094480	500	196 억	221161	N	N	21	N	N
31	20230627	110702	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5770	-100	5	-1.70	647337060	112036	37.81	5870	5870	5740	7630	4110	5870	5777.84	0.56	0	-8187	6150	6010	5920	5780	5690	5965	5735	196	1760	500	4220	10	1	39229838	2264	41.81	1.97	12	0.29	138.00	2934.00	8800	20230201	-34.43	4035	20230103	43.00	8800	-34.43	20230201	4035	43.00	20230103	8800	-34.43	20230201	4035	43.00	20230103	5.15	N	094480	500	196 억	221161	N	N	21	N	N
32	20230627	100642	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5780	-90	5	-1.53	430402840	74324	25.08	5870	5870	5740	7630	4110	5870	5790.78	0.56	0	-7993	6150	6010	5920	5780	5690	5965	5735	196	1760	500	4220	10	1	39229838	2267	41.88	1.97	12	0.19	138.00	2934.00	8800	20230201	-34.32	4035	20230103	43.25	8800	-34.32	20230201	4035	43.25	20230103	8800	-34.32	20230201	4035	43.25	20230103	5.15	N	094480	500	196 억	221161	N	N	21	N	N
33	20230627	090646	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5840	-30	5	-0.51	23488450	4015	1.35	5870	5870	5830	7630	4110	5870	5849.59	0.56	0	-173	6150	6010	5920	5780	5690	5965	5735	196	1760	500	4220	10	1	39229838	2291	42.32	1.99	12	0.01	138.00	2934.00	8800	20230201	-33.64	4035	20230103	44.73	8800	-33.64	20230201	4035	44.73	20230103	8800	-33.64	20230201	4035	44.73	20230103	5.15	N	094480	500	196 억	221161	N	N	21	N	N
34	20230626	160644	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5870	-110	5	-1.84	1755142580	294923	99.74	5960	6060	5830	7770	4190	5980	5951.44	0.56	0	675	6186	6082	5976	5872	5766	6135	5925	196	1790	500	4300	10	1	39229838	2303	42.54	2.00	12	0.75	138.00	2934.00	8800	20230201	-33.30	4035	20230103	45.48	8800	-33.30	20230201	4035	45.48	20230103	8800	-33.30	20230201	4035	45.48	20230103	5.27	N	094480	500	196 억	219583	N	N	21	N	N
35	20230626	150649	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5850	-130	5	-2.17	1636209510	274622	92.87	5960	6060	5840	7770	4190	5980	5958.04	0.56	0	-2056	6186	6082	5976	5872	5766	6135	5925	196	1790	500	4300	10	1	39229838	2295	42.39	1.99	12	0.70	138.00	2934.00	8800	20230201	-33.52	4035	20230103	44.98	8800	-33.52	20230201	4035	44.98	20230103	8800	-33.52	20230201	4035	44.98	20230103	5.27	N	094480	500	196 억	219583	N	N	2	N	N
36	20230626	140649	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5940	-40	5	-0.67	1164088560	194313	65.71	5960	6060	5900	7770	4190	5980	5990.79	0.56	0	-6229	6186	6082	5976	5872	5766	6135	5925	196	1790	500	4300	10	1	39229838	2330	43.04	2.02	12	0.50	138.00	2934.00	8800	20230201	-32.50	4035	20230103	47.21	8800	-32.50	20230201	4035	47.21	20230103	8800	-32.50	20230201	4035	47.21	20230103	5.27	N	094480	500	196 억	219583	N	N	2	N	N
37	20230626	130644	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6000	20	2	0.33	817206760	136016	46.00	5960	6060	5950	7770	4190	5980	6008.17	0.56	0	-2033	6186	6082	5976	5872	5766	6135	5925	196	1790	500	4300	10	1	39229838	2354	43.48	2.04	12	0.35	138.00	2934.00	8800	20230201	-31.82	4035	20230103	48.70	8800	-31.82	20230201	4035	48.70	20230103	8800	-31.82	20230201	4035	48.70	20230103	5.27	N	094480	500	196 억	219583	N	N	2	N	N
38	20230626	120645	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6020	40	2	0.67	750417050	124877	42.23	5960	6060	5950	7770	4190	5980	6009.25	0.56	0	-831	6186	6082	5976	5872	5766	6135	5925	196	1790	500	4300	10	1	39229838	2362	43.62	2.05	12	0.32	138.00	2934.00	8800	20230201	-31.59	4035	20230103	49.19	8800	-31.59	20230201	4035	49.19	20230103	8800	-31.59	20230201	4035	49.19	20230103	5.27	N	094480	500	196 억	219583	N	N	2	N	N
39	20230626	110644	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6030	50	2	0.84	675201020	112339	37.99	5960	6060	5950	7770	4190	5980	6010.39	0.56	0	1111	6186	6082	5976	5872	5766	6135	5925	196	1790	500	4300	10	1	39229838	2366	43.70	2.06	12	0.29	138.00	2934.00	8800	20230201	-31.48	4035	20230103	49.44	8800	-31.48	20230201	4035	49.44	20230103	8800	-31.48	20230201	4035	49.44	20230103	5.27	N	094480	500	196 억	219583	N	N	2	N	N
40	20230626	100644	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6000	20	2	0.33	411744960	68631	23.21	5960	6050	5950	7770	4190	5980	5999.40	0.56	0	-3597	6186	6082	5976	5872	5766	6135	5925	196	1790	500	4300	10	1	39229838	2354	43.48	2.04	12	0.17	138.00	2934.00	8800	20230201	-31.82	4035	20230103	48.70	8800	-31.82	20230201	4035	48.70	20230103	8800	-31.82	20230201	4035	48.70	20230103	5.27	N	094480	500	196 억	219583	N	N	2	N	N
41	20230626	090646	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5990	10	2	0.17	51426840	8605	2.91	5960	6040	5960	7770	4190	5980	5976.39	0.56	0	-3995	6186	6082	5976	5872	5766	6135	5925	196	1790	500	4300	10	1	39229838	2350	43.41	2.04	12	0.02	138.00	2934.00	8800	20230201	-31.93	4035	20230103	48.45	8800	-31.93	20230201	4035	48.45	20230103	8800	-31.93	20230201	4035	48.45	20230103	5.27	N	094480	500	196 억	219583	N	N	2	N	N
42	20230623	172744	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5980	30	2	0.50	1755076230	293305	74.74	5960	6080	5870	7730	4170	5950	5984.06	0.60	0	-17158	6190	6070	6000	5880	5810	6035	5845	196	1780	500	4280	10	1	39229838	2346	43.33	2.04	12	0.75	138.00	2934.00	8800	20230201	-32.05	4035	20230103	48.20	8800	-32.05	20230201	4035	48.20	20230103	8800	-32.05	20230201	4035	48.20	20230103	5.21	N	094480	500	196 억	237120	N	N	2	N	N
43	20230623	140535	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6010	60	2	1.01	1498011130	250340	63.79	5960	6080	5870	7730	4170	5950	5984.18	0.60	0	-20453	6190	6070	6000	5880	5810	6035	5845	196	1780	500	4280	10	1	39229838	2358	43.55	2.05	12	0.64	138.00	2934.00	8800	20230201	-31.70	4035	20230103	48.95	8800	-31.70	20230201	4035	48.95	20230103	8800	-31.70	20230201	4035	48.95	20230103	5.21	N	094480	500	196 억	237120	N	N	9	N	N
44	20230622	160538	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5950	90	2	1.54	2330098100	387477	210.65	5960	6120	5930	7610	4110	5860	6014.30	0.53	0	27522	6086	5972	5906	5792	5726	5940	5760	196	1750	500	4210	10	1	39229838	2334	43.12	2.03	12	0.99	138.00	2934.00	8800	20230201	-32.39	4035	20230103	47.46	8800	-32.39	20230201	4035	47.46	20230103	8800	-32.39	20230201	4035	47.46	20230103	5.13	N	094480	500	196 억	209597	N	N	9	N	N
45	20230622	150111	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5950	90	2	1.54	2210163270	367309	199.69	5960	6120	5930	7610	4110	5860	6017.78	0.53	0	25699	6086	5972	5906	5792	5726	5940	5760	196	1750	500	4210	10	1	39229838	2334	43.12	2.03	12	0.94	138.00	2934.00	8800	20230201	-32.39	4035	20230103	47.46	8800	-32.39	20230201	4035	47.46	20230103	8800	-32.39	20230201	4035	47.46	20230103	5.13	N	094480	500	196 억	209597	N	N	45	N	N
46	20230622	140633	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5970	110	2	1.88	2011782950	333979	181.57	5960	6120	5950	7610	4110	5860	6024.37	0.53	0	22274	6086	5972	5906	5792	5726	5940	5760	196	1750	500	4210	10	1	39229838	2342	43.26	2.03	12	0.85	138.00	2934.00	8800	20230201	-32.16	4035	20230103	47.96	8800	-32.16	20230201	4035	47.96	20230103	8800	-32.16	20230201	4035	47.96	20230103	5.13	N	094480	500	196 억	209597	N	N	45	N	N
47	20230622	130739	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5970	110	2	1.88	1819333080	301837	164.09	5960	6120	5950	7610	4110	5860	6028.32	0.53	0	24094	6086	5972	5906	5792	5726	5940	5760	196	1750	500	4210	10	1	39229838	2342	43.26	2.03	12	0.77	138.00	2934.00	8800	20230201	-32.16	4035	20230103	47.96	8800	-32.16	20230201	4035	47.96	20230103	8800	-32.16	20230201	4035	47.96	20230103	5.13	N	094480	500	196 억	209597	N	N	45	N	N
48	20230622	120754	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6020	160	2	2.73	1671392710	277098	150.65	5960	6120	5950	7610	4110	5860	6032.65	0.53	0	23747	6086	5972	5906	5792	5726	5940	5760	196	1750	500	4210	10	1	39229838	2362	43.62	2.05	12	0.71	138.00	2934.00	8800	20230201	-31.59	4035	20230103	49.19	8800	-31.59	20230201	4035	49.19	20230103	8800	-31.59	20230201	4035	49.19	20230103	5.13	N	094480	500	196 억	209597	N	N	45	N	N
49	20230622	110413	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6010	150	2	2.56	1504097080	249314	135.54	5960	6120	5950	7610	4110	5860	6033.93	0.53	0	24122	6086	5972	5906	5792	5726	5940	5760	196	1750	500	4210	10	1	39229838	2358	43.55	2.05	12	0.64	138.00	2934.00	8800	20230201	-31.70	4035	20230103	48.95	8800	-31.70	20230201	4035	48.95	20230103	8800	-31.70	20230201	4035	48.95	20230103	5.13	N	094480	500	196 억	209597	N	N	45	N	N
50	20230622	100806	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6080	220	2	3.75	1305311280	216379	117.64	5960	6120	5950	7610	4110	5860	6033.65	0.53	0	24214	6086	5972	5906	5792	5726	5940	5760	196	1750	500	4210	10	1	39229838	2385	44.06	2.07	12	0.55	138.00	2934.00	8800	20230201	-30.91	4035	20230103	50.68	8800	-30.91	20230201	4035	50.68	20230103	8800	-30.91	20230201	4035	50.68	20230103	5.13	N	094480	500	196 억	209597	N	N	45	N	N
51	20230622	090950	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5990	130	2	2.22	325097120	54421	29.59	5960	6020	5950	7610	4110	5860	5976.77	0.53	0	13957	6086	5972	5906	5792	5726	5940	5760	196	1750	500	4210	10	1	39229838	2350	43.41	2.04	12	0.14	138.00	2934.00	8800	20230201	-31.93	4035	20230103	48.45	8800	-31.93	20230201	4035	48.45	20230103	8800	-31.93	20230201	4035	48.45	20230103	5.13	N	094480	500	196 억	209597	N	N	45	N	N
52	20230621	160927	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5860	-80	5	-1.35	1065310960	180786	64.22	5970	6020	5840	7720	4160	5940	5892.71	0.58	0	-16218	6120	6030	5980	5890	5840	6005	5865	196	1780	500	4270	10	1	39229838	2299	42.46	2.00	12	0.46	138.00	2934.00	8800	20230201	-33.41	4035	20230103	45.23	8800	-33.41	20230201	4035	45.23	20230103	8800	-33.41	20230201	4035	45.23	20230103	5.00	N	094480	500	196 억	225811	N	N	45	N	N
53	20230621	150457	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5880	-60	5	-1.01	983960380	166877	59.28	5970	6020	5850	7720	4160	5940	5896.31	0.58	0	-15786	6120	6030	5980	5890	5840	6005	5865	196	1780	500	4270	10	1	39229838	2307	42.61	2.00	12	0.43	138.00	2934.00	8800	20230201	-33.18	4035	20230103	45.72	8800	-33.18	20230201	4035	45.72	20230103	8800	-33.18	20230201	4035	45.72	20230103	5.00	N	094480	500	196 억	225811	N	N	26	N	N
54	20230621	140135	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5860	-80	5	-1.35	841895020	142624	50.66	5970	6020	5850	7720	4160	5940	5902.89	0.58	0	-13505	6120	6030	5980	5890	5840	6005	5865	196	1780	500	4270	10	1	39229838	2299	42.46	2.00	12	0.36	138.00	2934.00	8800	20230201	-33.41	4035	20230103	45.23	8800	-33.41	20230201	4035	45.23	20230103	8800	-33.41	20230201	4035	45.23	20230103	5.00	N	094480	500	196 억	225811	N	N	26	N	N
55	20230621	130325	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5900	-40	5	-0.67	651345480	110122	39.12	5970	6020	5860	7720	4160	5940	5914.76	0.58	0	-11356	6120	6030	5980	5890	5840	6005	5865	196	1780	500	4270	10	1	39229838	2315	42.75	2.01	12	0.28	138.00	2934.00	8800	20230201	-32.95	4035	20230103	46.22	8800	-32.95	20230201	4035	46.22	20230103	8800	-32.95	20230201	4035	46.22	20230103	5.00	N	094480	500	196 억	225811	N	N	26	N	N
56	20230621	120406	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5890	-50	5	-0.84	550492250	93062	33.06	5970	6020	5860	7720	4160	5940	5915.32	0.58	0	-6203	6120	6030	5980	5890	5840	6005	5865	196	1780	500	4270	10	1	39229838	2311	42.68	2.01	12	0.24	138.00	2934.00	8800	20230201	-33.07	4035	20230103	45.97	8800	-33.07	20230201	4035	45.97	20230103	8800	-33.07	20230201	4035	45.97	20230103	5.00	N	094480	500	196 억	225811	N	N	26	N	N
57	20230621	110836	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5920	-20	5	-0.34	509988380	86191	30.62	5970	6020	5860	7720	4160	5940	5916.95	0.58	0	-5504	6120	6030	5980	5890	5840	6005	5865	196	1780	500	4270	10	1	39229838	2322	42.90	2.02	12	0.22	138.00	2934.00	8800	20230201	-32.73	4035	20230103	46.72	8800	-32.73	20230201	4035	46.72	20230103	8800	-32.73	20230201	4035	46.72	20230103	5.00	N	094480	500	196 억	225811	N	N	26	N	N
58	20230621	100533	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5920	-20	5	-0.34	291108720	48970	17.39	5970	6020	5900	7720	4160	5940	5944.64	0.58	0	767	6120	6030	5980	5890	5840	6005	5865	196	1780	500	4270	10	1	39229838	2322	42.90	2.02	12	0.12	138.00	2934.00	8800	20230201	-32.73	4035	20230103	46.72	8800	-32.73	20230201	4035	46.72	20230103	8800	-32.73	20230201	4035	46.72	20230103	5.00	N	094480	500	196 억	225811	N	N	26	N	N
59	20230621	090120	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6000	60	2	1.01	14126900	2361	0.84	5970	6000	5970	7720	4160	5940	5983.98	0.58	0	-118	6120	6030	5980	5890	5840	6005	5865	196	1780	500	4270	10	1	39229838	2354	43.48	2.04	12	0.01	138.00	2934.00	8800	20230201	-31.82	4035	20230103	48.70	8800	-31.82	20230201	4035	48.70	20230103	8800	-31.82	20230201	4035	48.70	20230103	5.00	N	094480	500	196 억	225811	N	N	26	N	N
60	20230620	160259	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5940	-20	5	-0.34	1677371720	280003	113.45	5960	6070	5930	7740	4180	5960	5990.56	0.64	0	-25760	6146	6052	5956	5862	5766	6100	5910	196	1780	500	4290	10	1	39229838	2330	43.04	2.02	12	0.71	138.00	2934.00	8800	20230201	-32.50	4035	20230103	47.21	8800	-32.50	20230201	4035	47.21	20230103	8800	-32.50	20230201	4035	47.21	20230103	5.01	N	094480	500	196 억	251571	N	N	26	N	N
61	20230620	150134	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5970	10	2	0.17	1603583750	267598	108.43	5960	6070	5930	7740	4180	5960	5992.52	0.64	0	-25162	6146	6052	5956	5862	5766	6100	5910	196	1780	500	4290	10	1	39229838	2342	43.26	2.03	12	0.68	138.00	2934.00	8800	20230201	-32.16	4035	20230103	47.96	8800	-32.16	20230201	4035	47.96	20230103	8800	-32.16	20230201	4035	47.96	20230103	5.01	N	094480	500	196 억	251571	N	N	26	N	N
62	20230620	140320	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5990	30	2	0.50	1404578190	234218	94.90	5960	6070	5930	7740	4180	5960	5996.89	0.64	0	-29086	6146	6052	5956	5862	5766	6100	5910	196	1780	500	4290	10	1	39229838	2350	43.41	2.04	12	0.60	138.00	2934.00	8800	20230201	-31.93	4035	20230103	48.45	8800	-31.93	20230201	4035	48.45	20230103	8800	-31.93	20230201	4035	48.45	20230103	5.01	N	094480	500	196 억	251571	N	N	26	N	N
63	20230620	130928	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5980	20	2	0.34	1339024520	223230	90.45	5960	6070	5930	7740	4180	5960	5998.42	0.64	0	-27946	6146	6052	5956	5862	5766	6100	5910	196	1780	500	4290	10	1	39229838	2346	43.33	2.04	12	0.57	138.00	2934.00	8800	20230201	-32.05	4035	20230103	48.20	8800	-32.05	20230201	4035	48.20	20230103	8800	-32.05	20230201	4035	48.20	20230103	5.01	N	094480	500	196 억	251571	N	N	26	N	N
64	20230620	120819	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5990	30	2	0.50	1272953500	212161	85.97	5960	6070	5930	7740	4180	5960	5999.95	0.64	0	-25863	6146	6052	5956	5862	5766	6100	5910	196	1780	500	4290	10	1	39229838	2350	43.41	2.04	12	0.54	138.00	2934.00	8800	20230201	-31.93	4035	20230103	48.45	8800	-31.93	20230201	4035	48.45	20230103	8800	-31.93	20230201	4035	48.45	20230103	5.01	N	094480	500	196 억	251571	N	N	26	N	N
65	20230620	110922	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5970	10	2	0.17	1151655580	191841	77.73	5960	6070	5930	7740	4180	5960	6003.19	0.64	0	-22618	6146	6052	5956	5862	5766	6100	5910	196	1780	500	4290	10	1	39229838	2342	43.26	2.03	12	0.49	138.00	2934.00	8800	20230201	-32.16	4035	20230103	47.96	8800	-32.16	20230201	4035	47.96	20230103	8800	-32.16	20230201	4035	47.96	20230103	5.01	N	094480	500	196 억	251571	N	N	26	N	N
66	20230620	100348	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5970	10	2	0.17	970510740	161533	65.45	5960	6070	5930	7740	4180	5960	6008.14	0.64	0	-18404	6146	6052	5956	5862	5766	6100	5910	196	1780	500	4290	10	1	39229838	2342	43.26	2.03	12	0.41	138.00	2934.00	8800	20230201	-32.16	4035	20230103	47.96	8800	-32.16	20230201	4035	47.96	20230103	8800	-32.16	20230201	4035	47.96	20230103	5.01	N	094480	500	196 억	251571	N	N	26	N	N
67	20230620	090802	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5930	-30	5	-0.50	93656190	15724	6.37	5960	5980	5930	7740	4180	5960	5956.24	0.64	0	-3323	6146	6052	5956	5862	5766	6100	5910	196	1780	500	4290	10	1	39229838	2326	42.97	2.02	12	0.04	138.00	2934.00	8800	20230201	-32.61	4035	20230103	46.96	8800	-32.61	20230201	4035	46.96	20230103	8800	-32.61	20230201	4035	46.96	20230103	5.01	N	094480	500	196 억	251571	N	N	26	N	N
68	20230619	160215	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5960	-10	5	-0.17	1458816510	246150	140.28	5940	6050	5860	7760	4180	5970	5926.50	0.66	0	-5949	6090	6030	5990	5930	5890	6020	5920	196	1790	500	4290	10	1	39229838	2338	43.19	2.03	12	0.63	138.00	2934.00	8800	20230201	-32.27	4035	20230103	47.71	8800	-32.27	20230201	4035	47.71	20230103	8800	-32.27	20230201	4035	47.71	20230103	5.07	N	094480	500	196 억	257581	N	N	26	N	N
69	20230619	151008	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5940	-30	5	-0.50	1379951880	232883	132.72	5940	6050	5860	7760	4180	5970	5925.51	0.66	0	-5522	6090	6030	5990	5930	5890	6020	5920	196	1790	500	4290	10	1	39229838	2330	43.04	2.02	12	0.59	138.00	2934.00	8800	20230201	-32.50	4035	20230103	47.21	8800	-32.50	20230201	4035	47.21	20230103	8800	-32.50	20230201	4035	47.21	20230103	5.07	N	094480	500	196 억	257581	N	N	34	N	N
70	20230619	140848	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5890	-80	5	-1.34	1182939420	199401	113.64	5940	6050	5860	7760	4180	5970	5932.46	0.66	0	-13642	6090	6030	5990	5930	5890	6020	5920	196	1790	500	4290	10	1	39229838	2311	42.68	2.01	12	0.51	138.00	2934.00	8800	20230201	-33.07	4035	20230103	45.97	8800	-33.07	20230201	4035	45.97	20230103	8800	-33.07	20230201	4035	45.97	20230103	5.07	N	094480	500	196 억	257581	N	N	34	N	N
71	20230619	130547	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5900	-70	5	-1.17	977992590	164549	93.78	5940	6050	5900	7760	4180	5970	5943.47	0.66	0	-14301	6090	6030	5990	5930	5890	6020	5920	196	1790	500	4290	10	1	39229838	2315	42.75	2.01	12	0.42	138.00	2934.00	8800	20230201	-32.95	4035	20230103	46.22	8800	-32.95	20230201	4035	46.22	20230103	8800	-32.95	20230201	4035	46.22	20230103	5.07	N	094480	500	196 억	257581	N	N	34	N	N
72	20230619	120405	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5930	-40	5	-0.67	877831640	147594	84.11	5940	6050	5910	7760	4180	5970	5947.61	0.66	0	-13840	6090	6030	5990	5930	5890	6020	5920	196	1790	500	4290	10	1	39229838	2326	42.97	2.02	12	0.38	138.00	2934.00	8800	20230201	-32.61	4035	20230103	46.96	8800	-32.61	20230201	4035	46.96	20230103	8800	-32.61	20230201	4035	46.96	20230103	5.07	N	094480	500	196 억	257581	N	N	34	N	N
73	20230619	110857	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5950	-20	5	-0.34	663679070	111424	63.50	5940	6050	5910	7760	4180	5970	5956.34	0.66	0	-13548	6090	6030	5990	5930	5890	6020	5920	196	1790	500	4290	10	1	39229838	2334	43.12	2.03	12	0.28	138.00	2934.00	8800	20230201	-32.39	4035	20230103	47.46	8800	-32.39	20230201	4035	47.46	20230103	8800	-32.39	20230201	4035	47.46	20230103	5.07	N	094480	500	196 억	257581	N	N	34	N	N
74	20230619	100410	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6010	40	2	0.67	362421050	60888	34.70	5940	6050	5910	7760	4180	5970	5952.25	0.66	0	663	6090	6030	5990	5930	5890	6020	5920	196	1790	500	4290	10	1	39229838	2358	43.55	2.05	12	0.16	138.00	2934.00	8800	20230201	-31.70	4035	20230103	48.95	8800	-31.70	20230201	4035	48.95	20230103	8800	-31.70	20230201	4035	48.95	20230103	5.07	N	094480	500	196 억	257581	N	N	34	N	N
75	20230619	090701	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5930	-40	5	-0.67	63410890	10668	6.08	5940	5980	5910	7760	4180	5970	5944.00	0.66	0	-657	6090	6030	5990	5930	5890	6020	5920	196	1790	500	4290	10	1	39229838	2326	42.97	2.02	12	0.03	138.00	2934.00	8800	20230201	-32.61	4035	20230103	46.96	8800	-32.61	20230201	4035	46.96	20230103	8800	-32.61	20230201	4035	46.96	20230103	5.07	N	094480	500	196 억	257581	N	N	34	N	N
76	20230616	160210	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5970	30	2	0.51	1040109640	173613	48.56	5970	6050	5950	7720	4160	5940	5991.11	0.63	0	10101	6146	6042	5936	5832	5726	5990	5780	196	1780	500	4270	10	1	39229838	2342	43.26	2.03	12	0.44	138.00	2934.00	8800	20230201	-32.16	4035	20230103	47.96	8800	-32.16	20230201	4035	47.96	20230103	8800	-32.16	20230201	4035	47.96	20230103	5.08	N	094480	500	196 억	247802	N	N	34	N	N
77	20230616	150732	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5970	30	2	0.51	907118470	151364	42.34	5970	6050	5950	7720	4160	5940	5993.08	0.63	0	8686	6146	6042	5936	5832	5726	5990	5780	196	1780	500	4270	10	1	39229838	2342	43.26	2.03	12	0.39	138.00	2934.00	8800	20230201	-32.16	4035	20230103	47.96	8800	-32.16	20230201	4035	47.96	20230103	8800	-32.16	20230201	4035	47.96	20230103	5.08	N	094480	500	196 억	247802	N	N	36	N	N
78	20230616	140956	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5980	40	2	0.67	760619870	126860	35.48	5970	6050	5950	7720	4160	5940	5995.89	0.63	0	9138	6146	6042	5936	5832	5726	5990	5780	196	1780	500	4270	10	1	39229838	2346	43.33	2.04	12	0.32	138.00	2934.00	8800	20230201	-32.05	4035	20230103	48.20	8800	-32.05	20230201	4035	48.20	20230103	8800	-32.05	20230201	4035	48.20	20230103	5.08	N	094480	500	196 억	247802	N	N	36	N	N
79	20230616	131030	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6000	60	2	1.01	623073130	103872	29.05	5970	6050	5950	7720	4160	5940	5998.66	0.63	0	9296	6146	6042	5936	5832	5726	5990	5780	196	1780	500	4270	10	1	39229838	2354	43.48	2.04	12	0.26	138.00	2934.00	8800	20230201	-31.82	4035	20230103	48.70	8800	-31.82	20230201	4035	48.70	20230103	8800	-31.82	20230201	4035	48.70	20230103	5.08	N	094480	500	196 억	247802	N	N	36	N	N
80	20230616	120659	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5980	40	2	0.67	578417240	96420	26.97	5970	6050	5950	7720	4160	5940	5999.14	0.63	0	9186	6146	6042	5936	5832	5726	5990	5780	196	1780	500	4270	10	1	39229838	2346	43.33	2.04	12	0.25	138.00	2934.00	8800	20230201	-32.05	4035	20230103	48.20	8800	-32.05	20230201	4035	48.20	20230103	8800	-32.05	20230201	4035	48.20	20230103	5.08	N	094480	500	196 억	247802	N	N	36	N	N
81	20230616	110445	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6000	60	2	1.01	487451620	81229	22.72	5970	6050	5950	7720	4160	5940	6001.21	0.63	0	8956	6146	6042	5936	5832	5726	5990	5780	196	1780	500	4270	10	1	39229838	2354	43.48	2.04	12	0.21	138.00	2934.00	8800	20230201	-31.82	4035	20230103	48.70	8800	-31.82	20230201	4035	48.70	20230103	8800	-31.82	20230201	4035	48.70	20230103	5.08	N	094480	500	196 억	247802	N	N	36	N	N
82	20230616	100337	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6010	70	2	1.18	358356190	59689	16.69	5970	6050	5950	7720	4160	5940	6004.09	0.63	0	10980	6146	6042	5936	5832	5726	5990	5780	196	1780	500	4270	10	1	39229838	2358	43.55	2.05	12	0.15	138.00	2934.00	8800	20230201	-31.70	4035	20230103	48.95	8800	-31.70	20230201	4035	48.95	20230103	8800	-31.70	20230201	4035	48.95	20230103	5.08	N	094480	500	196 억	247802	N	N	36	N	N
83	20230616	090457	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5970	30	2	0.51	48688180	8168	2.28	5970	5970	5950	7720	4160	5940	5961.75	0.63	0	1867	6146	6042	5936	5832	5726	5990	5780	196	1780	500	4270	10	1	39229838	2342	43.26	2.03	12	0.02	138.00	2934.00	8800	20230201	-32.16	4035	20230103	47.96	8800	-32.16	20230201	4035	47.96	20230103	8800	-32.16	20230201	4035	47.96	20230103	5.08	N	094480	500	196 억	247802	N	N	36	N	N
84	20230615	150420	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5950	50	2	0.85	1982242970	334846	35.97	5960	6040	5830	7670	4130	5900	5919.86	0.64	0	-4197	6426	6162	6016	5752	5606	6090	5680	196	1770	500	4240	10	1	39229838	2334	43.12	2.03	12	0.85	138.00	2934.00	8800	20230201	-32.39	4035	20230103	47.46	8800	-32.39	20230201	4035	47.46	20230103	8800	-32.39	20230201	4035	47.46	20230103	5.06	N	094480	500	196 억	250019	N	N	128	N	N
85	20230615	140610	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5950	50	2	0.85	1879481320	317558	34.11	5960	6040	5830	7670	4130	5900	5918.55	0.64	0	-6120	6426	6162	6016	5752	5606	6090	5680	196	1770	500	4240	10	1	39229838	2334	43.12	2.03	12	0.81	138.00	2934.00	8800	20230201	-32.39	4035	20230103	47.46	8800	-32.39	20230201	4035	47.46	20230103	8800	-32.39	20230201	4035	47.46	20230103	5.06	N	094480	500	196 억	250019	N	N	128	N	N
86	20230615	130204	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5940	40	2	0.68	1738853100	293820	31.56	5960	6040	5830	7670	4130	5900	5918.09	0.64	0	-4690	6426	6162	6016	5752	5606	6090	5680	196	1770	500	4240	10	1	39229838	2330	43.04	2.02	12	0.75	138.00	2934.00	8800	20230201	-32.50	4035	20230103	47.21	8800	-32.50	20230201	4035	47.21	20230103	8800	-32.50	20230201	4035	47.21	20230103	5.06	N	094480	500	196 억	250019	N	N	128	N	N
87	20230615	120348	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5980	80	2	1.36	1668657070	282017	30.29	5960	6040	5830	7670	4130	5900	5916.87	0.64	0	-6045	6426	6162	6016	5752	5606	6090	5680	196	1770	500	4240	10	1	39229838	2346	43.33	2.04	12	0.72	138.00	2934.00	8800	20230201	-32.05	4035	20230103	48.20	8800	-32.05	20230201	4035	48.20	20230103	8800	-32.05	20230201	4035	48.20	20230103	5.06	N	094480	500	196 억	250019	N	N	128	N	N
88	20230615	110730	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	5870	-30	5	-0.51	1429724150	241629	25.95	5960	6040	5830	7670	4130	5900	5917.02	0.64	0	-6348	6426	6162	6016	5752	5606	6090	5680	196	1770	500	4240	10	1	39229838	2303	42.54	2.00	12	0.62	138.00	2934.00	8800	20230201	-33.30	4035	20230103	45.48	8800	-33.30	20230201	4035	45.48	20230103	8800	-33.30	20230201	4035	45.48	20230103	5.06	N	094480	500	196 억	250019	N	N	128	N	N
89	20230611	184712	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6500	480	2	7.97	18804188230	2903897	550.69	6240	6650	6160	7820	4220	6020	6475.29	1.24	205302	218205	6406	6212	6106	5912	5806	6160	5860	196	1800	500	4330	10	1	39229838	2550	47.10	2.22	12	7.40	138.00	2934.00	8900	20220610	-26.97	4035	20230103	61.09	8800	-26.14	20230201	4035	61.09	20230103	8900	-26.97	20220610	4035	61.09	20230103	5.02	N	094480	500	196 억	485266	N	N	391	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History