KissMeData/136540/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 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	160752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12410	0	3	0.00	93953570	7599	94.22	12460	12460	12280	16130	8690	12410	12363.94	3.59	0	-1994	12636	12522	12446	12332	12256	12485	12295	69	3720	500	9180	10	1	13864162	1721	8.92	0.92	12	0.05	1391.00	13477.00	16000	20230209	-22.44	11550	20221012	7.45	16000	-22.44	20230209	11850	4.73	20230106	16000	-22.44	20230209	11550	7.45	20221012	0.49	N	136540	500	69 억	498311	N	N	100	N	N
3	20230630	150754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12370	-40	5	-0.32	83174790	6730	83.45	12460	12460	12280	16130	8690	12410	12358.81	3.59	0	-1719	12636	12522	12446	12332	12256	12485	12295	69	3720	500	9180	10	1	13864162	1715	8.89	0.92	12	0.05	1391.00	13477.00	16000	20230209	-22.69	11550	20221012	7.10	16000	-22.69	20230209	11850	4.39	20230106	16000	-22.69	20230209	11550	7.10	20221012	0.49	N	136540	500	69 억	498311	N	N	0	N	N
4	20230630	140753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12420	10	2	0.08	60275010	4883	60.55	12460	12460	12280	16130	8690	12410	12343.85	3.59	0	-367	12636	12522	12446	12332	12256	12485	12295	69	3720	500	9180	10	1	13864162	1722	8.93	0.92	12	0.04	1391.00	13477.00	16000	20230209	-22.38	11550	20221012	7.53	16000	-22.38	20230209	11850	4.81	20230106	16000	-22.38	20230209	11550	7.53	20221012	0.49	N	136540	500	69 억	498311	N	N	0	N	N
5	20230630	130753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12380	-30	5	-0.24	55464970	4495	55.73	12460	12460	12280	16130	8690	12410	12339.26	3.59	0	-277	12636	12522	12446	12332	12256	12485	12295	69	3720	500	9180	10	1	13864162	1716	8.90	0.92	12	0.03	1391.00	13477.00	16000	20230209	-22.62	11550	20221012	7.19	16000	-22.62	20230209	11850	4.47	20230106	16000	-22.62	20230209	11550	7.19	20221012	0.49	N	136540	500	69 억	498311	N	N	0	N	N
6	20230630	120750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12370	-40	5	-0.32	53013440	4297	53.28	12460	12460	12280	16130	8690	12410	12337.31	3.59	0	-241	12636	12522	12446	12332	12256	12485	12295	69	3720	500	9180	10	1	13864162	1715	8.89	0.92	12	0.03	1391.00	13477.00	16000	20230209	-22.69	11550	20221012	7.10	16000	-22.69	20230209	11850	4.39	20230106	16000	-22.69	20230209	11550	7.10	20221012	0.49	N	136540	500	69 억	498311	N	N	0	N	N
7	20230630	110753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12350	-60	5	-0.48	35588070	2887	35.80	12460	12460	12280	16130	8690	12410	12327.01	3.59	0	-80	12636	12522	12446	12332	12256	12485	12295	69	3720	500	9180	10	1	13864162	1712	8.88	0.92	12	0.02	1391.00	13477.00	16000	20230209	-22.81	11550	20221012	6.93	16000	-22.81	20230209	11850	4.22	20230106	16000	-22.81	20230209	11550	6.93	20221012	0.49	N	136540	500	69 억	498311	N	N	0	N	N
8	20230630	100753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12330	-80	5	-0.64	32861380	2666	33.06	12460	12460	12280	16130	8690	12410	12326.10	3.59	0	-80	12636	12522	12446	12332	12256	12485	12295	69	3720	500	9180	10	1	13864162	1709	8.86	0.91	12	0.02	1391.00	13477.00	16000	20230209	-22.94	11550	20221012	6.75	16000	-22.94	20230209	11850	4.05	20230106	16000	-22.94	20230209	11550	6.75	20221012	0.49	N	136540	500	69 억	498311	N	N	0	N	N
9	20230630	090753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12410	0	3	0.00	273810	22	0.27	12460	12460	12410	16130	8690	12410	12445.91	3.59	0	0	12636	12522	12446	12332	12256	12485	12295	69	3720	500	9180	10	1	13864162	1721	8.92	0.92	12	0.00	1391.00	13477.00	16000	20230209	-22.44	11550	20221012	7.45	16000	-22.44	20230209	11850	4.73	20230106	16000	-22.44	20230209	11550	7.45	20221012	0.49	N	136540	500	69 억	498311	N	N	0	N	N
10	20230629	160751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12410	-70	5	-0.56	99739000	8027	78.27	12560	12560	12370	16220	8740	12480	12425.44	3.59	0	-1215	12580	12530	12470	12420	12360	12500	12390	69	3740	500	9230	10	1	13864162	1721	8.92	0.92	12	0.06	1391.00	13477.00	16000	20230209	-22.44	11550	20221012	7.45	16000	-22.44	20230209	11850	4.73	20230106	16000	-22.44	20230209	11550	7.45	20221012	0.47	N	136540	500	69 억	497988	N	N	0	N	N
11	20230629	150750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12440	-40	5	-0.32	97083710	7813	76.19	12560	12560	12370	16220	8740	12480	12425.92	3.59	0	-1117	12580	12530	12470	12420	12360	12500	12390	69	3740	500	9230	10	1	13864162	1725	8.94	0.92	12	0.06	1391.00	13477.00	16000	20230209	-22.25	11550	20221012	7.71	16000	-22.25	20230209	11850	4.98	20230106	16000	-22.25	20230209	11550	7.71	20221012	0.47	N	136540	500	69 억	497988	N	N	0	N	N
12	20230629	140747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12380	-100	5	-0.80	78040800	6277	61.21	12560	12560	12370	16220	8740	12480	12432.82	3.59	0	-831	12580	12530	12470	12420	12360	12500	12390	69	3740	500	9230	10	1	13864162	1716	8.90	0.92	12	0.05	1391.00	13477.00	16000	20230209	-22.62	11550	20221012	7.19	16000	-22.62	20230209	11850	4.47	20230106	16000	-22.62	20230209	11550	7.19	20221012	0.47	N	136540	500	69 억	497988	N	N	0	N	N
13	20230629	130747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12410	-70	5	-0.56	68724110	5525	53.88	12560	12560	12370	16220	8740	12480	12438.75	3.59	0	-486	12580	12530	12470	12420	12360	12500	12390	69	3740	500	9230	10	1	13864162	1721	8.92	0.92	12	0.04	1391.00	13477.00	16000	20230209	-22.44	11550	20221012	7.45	16000	-22.44	20230209	11850	4.73	20230106	16000	-22.44	20230209	11550	7.45	20221012	0.47	N	136540	500	69 억	497988	N	N	0	N	N
14	20230629	120750	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12410	-70	5	-0.56	61904170	4975	48.51	12560	12560	12370	16220	8740	12480	12443.05	3.59	0	-406	12580	12530	12470	12420	12360	12500	12390	69	3740	500	9230	10	1	13864162	1721	8.92	0.92	12	0.04	1391.00	13477.00	16000	20230209	-22.44	11550	20221012	7.45	16000	-22.44	20230209	11850	4.73	20230106	16000	-22.44	20230209	11550	7.45	20221012	0.47	N	136540	500	69 억	497988	N	N	0	N	N
15	20230629	110751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12400	-80	5	-0.64	51012770	4096	39.94	12560	12560	12390	16220	8740	12480	12454.29	3.59	0	-316	12580	12530	12470	12420	12360	12500	12390	69	3740	500	9230	10	1	13864162	1719	8.91	0.92	12	0.03	1391.00	13477.00	16000	20230209	-22.50	11550	20221012	7.36	16000	-22.50	20230209	11850	4.64	20230106	16000	-22.50	20230209	11550	7.36	20221012	0.47	N	136540	500	69 억	497988	N	N	0	N	N
16	20230629	100752	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12490	10	2	0.08	39745720	3189	31.10	12560	12560	12400	16220	8740	12480	12463.38	3.59	0	-111	12580	12530	12470	12420	12360	12500	12390	69	3740	500	9230	10	1	13864162	1732	8.98	0.93	12	0.02	1391.00	13477.00	16000	20230209	-21.94	11550	20221012	8.14	16000	-21.94	20230209	11850	5.40	20230106	16000	-21.94	20230209	11550	8.14	20221012	0.47	N	136540	500	69 억	497988	N	N	0	N	N
17	20230629	090718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12540	60	2	0.48	2937030	234	2.28	12560	12560	12540	16220	8740	12480	12551.41	3.59	0	0	12580	12530	12470	12420	12360	12500	12390	69	3740	500	9230	10	1	13864162	1739	9.02	0.93	12	0.00	1391.00	13477.00	16000	20230209	-21.62	11550	20221012	8.57	16000	-21.62	20230209	11850	5.82	20230106	16000	-21.62	20230209	11550	8.57	20221012	0.47	N	136540	500	69 억	497988	N	N	0	N	N
18	20230628	160740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12480	80	2	0.65	125279660	10041	42.17	12520	12520	12410	16120	8680	12400	12476.81	3.59	0	-1092	12786	12592	12416	12222	12046	12690	12320	69	3720	500	9170	10	1	13864162	1730	8.97	0.93	12	0.07	1391.00	13477.00	16000	20230209	-22.00	11550	20221012	8.05	16000	-22.00	20230209	11850	5.32	20230106	16000	-22.00	20230209	11550	8.05	20221012	0.47	N	136540	500	69 억	497151	N	N	42	N	N
19	20230628	150745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12470	70	2	0.56	123457550	9895	41.56	12520	12520	12410	16120	8680	12400	12476.76	3.59	0	-1092	12786	12592	12416	12222	12046	12690	12320	69	3720	500	9170	10	1	13864162	1729	8.96	0.93	12	0.07	1391.00	13477.00	16000	20230209	-22.06	11550	20221012	7.97	16000	-22.06	20230209	11850	5.23	20230106	16000	-22.06	20230209	11550	7.97	20221012	0.47	N	136540	500	69 억	497151	N	N	42	N	N
20	20230628	140743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12490	90	2	0.73	96882510	7767	32.62	12520	12520	12410	16120	8680	12400	12473.61	3.59	0	-1078	12786	12592	12416	12222	12046	12690	12320	69	3720	500	9170	10	1	13864162	1732	8.98	0.93	12	0.06	1391.00	13477.00	16000	20230209	-21.94	11550	20221012	8.14	16000	-21.94	20230209	11850	5.40	20230106	16000	-21.94	20230209	11550	8.14	20221012	0.47	N	136540	500	69 억	497151	N	N	42	N	N
21	20230628	130744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12480	80	2	0.65	77543450	6218	26.11	12520	12520	12410	16120	8680	12400	12470.80	3.59	0	-1047	12786	12592	12416	12222	12046	12690	12320	69	3720	500	9170	10	1	13864162	1730	8.97	0.93	12	0.04	1391.00	13477.00	16000	20230209	-22.00	11550	20221012	8.05	16000	-22.00	20230209	11850	5.32	20230106	16000	-22.00	20230209	11550	8.05	20221012	0.47	N	136540	500	69 억	497151	N	N	42	N	N
22	20230628	120749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12470	70	2	0.56	57188350	4586	19.26	12520	12520	12410	16120	8680	12400	12470.20	3.59	0	-739	12786	12592	12416	12222	12046	12690	12320	69	3720	500	9170	10	1	13864162	1729	8.96	0.93	12	0.03	1391.00	13477.00	16000	20230209	-22.06	11550	20221012	7.97	16000	-22.06	20230209	11850	5.23	20230106	16000	-22.06	20230209	11550	7.97	20221012	0.47	N	136540	500	69 억	497151	N	N	42	N	N
23	20230628	110748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12480	80	2	0.65	47367690	3797	15.95	12520	12520	12410	16120	8680	12400	12475.03	3.59	0	-701	12786	12592	12416	12222	12046	12690	12320	69	3720	500	9170	10	1	13864162	1730	8.97	0.93	12	0.03	1391.00	13477.00	16000	20230209	-22.00	11550	20221012	8.05	16000	-22.00	20230209	11850	5.32	20230106	16000	-22.00	20230209	11550	8.05	20221012	0.47	N	136540	500	69 억	497151	N	N	42	N	N
24	20230628	100749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12500	100	2	0.81	43672100	3501	14.70	12520	12520	12410	16120	8680	12400	12474.18	3.59	0	-680	12786	12592	12416	12222	12046	12690	12320	69	3720	500	9170	10	1	13864162	1733	8.99	0.93	12	0.03	1391.00	13477.00	16000	20230209	-21.88	11550	20221012	8.23	16000	-21.88	20230209	11850	5.49	20230106	16000	-21.88	20230209	11550	8.23	20221012	0.47	N	136540	500	69 억	497151	N	N	42	N	N
25	20230628	090746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12510	110	2	0.89	7401950	592	2.49	12520	12520	12410	16120	8680	12400	12503.29	3.59	0	-383	12786	12592	12416	12222	12046	12690	12320	69	3720	500	9170	10	1	13864162	1734	8.99	0.93	12	0.00	1391.00	13477.00	16000	20230209	-21.81	11550	20221012	8.31	16000	-21.81	20230209	11850	5.57	20230106	16000	-21.81	20230209	11550	8.31	20221012	0.47	N	136540	500	69 억	497151	N	N	42	N	N
26	20230627	160744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12400	120	2	0.98	292805160	23696	246.22	12280	12610	12240	15960	8600	12280	12356.73	3.56	0	340	12373	12326	12263	12216	12153	12350	12240	69	3680	500	9080	10	1	13864162	1719	8.91	0.92	12	0.17	1391.00	13477.00	16000	20230209	-22.50	11550	20221012	7.36	16000	-22.50	20230209	11850	4.64	20230106	16000	-22.50	20230209	11550	7.36	20221012	0.47	N	136540	500	69 억	493841	N	N	42	N	N
27	20230627	150749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12420	140	2	1.14	285575710	23113	240.16	12280	12610	12240	15960	8600	12280	12355.63	3.56	0	310	12373	12326	12263	12216	12153	12350	12240	69	3680	500	9080	10	1	13864162	1722	8.93	0.92	12	0.17	1391.00	13477.00	16000	20230209	-22.38	11550	20221012	7.53	16000	-22.38	20230209	11850	4.81	20230106	16000	-22.38	20230209	11550	7.53	20221012	0.47	N	136540	500	69 억	493841	N	N	11	N	N
28	20230627	140758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12440	160	2	1.30	244273300	19793	205.66	12280	12610	12240	15960	8600	12280	12341.40	3.56	0	273	12373	12326	12263	12216	12153	12350	12240	69	3680	500	9080	10	1	13864162	1725	8.94	0.92	12	0.14	1391.00	13477.00	16000	20230209	-22.25	11550	20221012	7.71	16000	-22.25	20230209	11850	4.98	20230106	16000	-22.25	20230209	11550	7.71	20221012	0.47	N	136540	500	69 억	493841	N	N	11	N	N
29	20230627	130756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12310	30	2	0.24	99966140	8143	84.61	12280	12310	12240	15960	8600	12280	12276.33	3.56	0	-229	12373	12326	12263	12216	12153	12350	12240	69	3680	500	9080	10	1	13864162	1707	8.85	0.91	12	0.06	1391.00	13477.00	16000	20230209	-23.06	11550	20221012	6.58	16000	-23.06	20230209	11850	3.88	20230106	16000	-23.06	20230209	11550	6.58	20221012	0.47	N	136540	500	69 억	493841	N	N	11	N	N
30	20230627	120758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12290	10	2	0.08	67843700	5530	57.46	12280	12290	12240	15960	8600	12280	12268.30	3.56	0	-906	12373	12326	12263	12216	12153	12350	12240	69	3680	500	9080	10	1	13864162	1704	8.84	0.91	12	0.04	1391.00	13477.00	16000	20230209	-23.19	11550	20221012	6.41	16000	-23.19	20230209	11850	3.71	20230106	16000	-23.19	20230209	11550	6.41	20221012	0.47	N	136540	500	69 억	493841	N	N	11	N	N
31	20230627	110804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12260	-20	5	-0.16	39264100	3202	33.27	12280	12290	12240	15960	8600	12280	12262.37	3.56	0	-810	12373	12326	12263	12216	12153	12350	12240	69	3680	500	9080	10	1	13864162	1700	8.81	0.91	12	0.02	1391.00	13477.00	16000	20230209	-23.38	11550	20221012	6.15	16000	-23.38	20230209	11850	3.46	20230106	16000	-23.38	20230209	11550	6.15	20221012	0.47	N	136540	500	69 억	493841	N	N	11	N	N
32	20230627	100740	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12270	-10	5	-0.08	29062080	2369	24.62	12280	12290	12240	15960	8600	12280	12267.66	3.56	0	-513	12373	12326	12263	12216	12153	12350	12240	69	3680	500	9080	10	1	13864162	1701	8.82	0.91	12	0.02	1391.00	13477.00	16000	20230209	-23.31	11550	20221012	6.23	16000	-23.31	20230209	11850	3.54	20230106	16000	-23.31	20230209	11550	6.23	20221012	0.47	N	136540	500	69 억	493841	N	N	11	N	N
33	20230627	090745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12280	0	3	0.00	1571840	128	1.33	12280	12280	12280	15960	8600	12280	12280.00	3.56	0	-11	12373	12326	12263	12216	12153	12350	12240	69	3680	500	9080	10	1	13864162	1703	8.83	0.91	12	0.00	1391.00	13477.00	16000	20230209	-23.25	11550	20221012	6.32	16000	-23.25	20230209	11850	3.63	20230106	16000	-23.25	20230209	11550	6.32	20221012	0.47	N	136540	500	69 억	493841	N	N	11	N	N
34	20230626	160744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12280	30	2	0.24	117857510	9622	83.98	12250	12310	12200	15920	8580	12250	12248.43	3.57	0	-513	12343	12296	12253	12206	12163	12275	12185	69	3670	500	9060	10	1	13864162	1703	8.83	0.91	12	0.07	1391.00	13477.00	16000	20230209	-23.25	11550	20221012	6.32	16000	-23.25	20230209	11850	3.63	20230106	16000	-23.25	20230209	11550	6.32	20221012	0.48	N	136540	500	69 억	494354	N	N	11	N	N
35	20230626	150749	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12270	20	2	0.16	107187400	8753	76.39	12250	12310	12200	15920	8580	12250	12245.79	3.57	0	-509	12343	12296	12253	12206	12163	12275	12185	69	3670	500	9060	10	1	13864162	1701	8.82	0.91	12	0.06	1391.00	13477.00	16000	20230209	-23.31	11550	20221012	6.23	16000	-23.31	20230209	11850	3.54	20230106	16000	-23.31	20230209	11550	6.23	20221012	0.48	N	136540	500	69 억	494354	N	N	0	N	N
36	20230626	140748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12270	20	2	0.16	94635690	7728	67.45	12250	12310	12200	15920	8580	12250	12245.82	3.57	0	-509	12343	12296	12253	12206	12163	12275	12185	69	3670	500	9060	10	1	13864162	1701	8.82	0.91	12	0.06	1391.00	13477.00	16000	20230209	-23.31	11550	20221012	6.23	16000	-23.31	20230209	11850	3.54	20230106	16000	-23.31	20230209	11550	6.23	20221012	0.48	N	136540	500	69 억	494354	N	N	0	N	N
37	20230626	130744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12220	-30	5	-0.24	39294850	3212	28.03	12250	12310	12200	15920	8580	12250	12233.76	3.57	0	-474	12343	12296	12253	12206	12163	12275	12185	69	3670	500	9060	10	1	13864162	1694	8.79	0.91	12	0.02	1391.00	13477.00	16000	20230209	-23.62	11550	20221012	5.80	16000	-23.62	20230209	11850	3.12	20230106	16000	-23.62	20230209	11550	5.80	20221012	0.48	N	136540	500	69 억	494354	N	N	0	N	N
38	20230626	120744	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12250	0	3	0.00	36201880	2959	25.82	12250	12310	12200	15920	8580	12250	12234.50	3.57	0	-474	12343	12296	12253	12206	12163	12275	12185	69	3670	500	9060	10	1	13864162	1698	8.81	0.91	12	0.02	1391.00	13477.00	16000	20230209	-23.44	11550	20221012	6.06	16000	-23.44	20230209	11850	3.38	20230106	16000	-23.44	20230209	11550	6.06	20221012	0.48	N	136540	500	69 억	494354	N	N	0	N	N
39	20230626	110743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12250	0	3	0.00	35295670	2885	25.18	12250	12310	12200	15920	8580	12250	12234.20	3.57	0	-474	12343	12296	12253	12206	12163	12275	12185	69	3670	500	9060	10	1	13864162	1698	8.81	0.91	12	0.02	1391.00	13477.00	16000	20230209	-23.44	11550	20221012	6.06	16000	-23.44	20230209	11850	3.38	20230106	16000	-23.44	20230209	11550	6.06	20221012	0.48	N	136540	500	69 억	494354	N	N	0	N	N
40	20230626	100743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12290	40	2	0.33	31333470	2561	22.35	12250	12310	12200	15920	8580	12250	12234.86	3.57	0	-474	12343	12296	12253	12206	12163	12275	12185	69	3670	500	9060	10	1	13864162	1704	8.84	0.91	12	0.02	1391.00	13477.00	16000	20230209	-23.19	11550	20221012	6.41	16000	-23.19	20230209	11850	3.71	20230106	16000	-23.19	20230209	11550	6.41	20221012	0.48	N	136540	500	69 억	494354	N	N	0	N	N
41	20230626	090745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	12250	0	3	0.00	6623320	541	4.72	12250	12270	12210	15920	8580	12250	12242.74	3.57	0	-90	12343	12296	12253	12206	12163	12275	12185	69	3670	500	9060	10	1	13864162	1698	8.81	0.91	12	0.00	1391.00	13477.00	16000	20230209	-23.44	11550	20221012	6.06	16000	-23.44	20230209	11850	3.38	20230106	16000	-23.44	20230209	11550	6.06	20221012	0.48	N	136540	500	69 억	494354	N	N	0	N	N
42	20230623	174615	57	100.00	KOSDAQ	소프트웨어	N	N	N	Y		N	12250	0	3	0.00	140279810	11457	187.85	12270	12300	12210	15920	8580	12250	12244.05	3.55	0	2001	12356	12302	12266	12212	12176	12285	12195	69	3670	500	9060	10	1	13864162	1698	8.81	0.91	12	0.08	1391.00	13477.00	16000	20230209	-23.44	11550	20221012	6.06	16000	-23.44	20230209	11850	3.38	20230106	16000	-23.44	20230209	11550	6.06	20221012	0.49	N	136540	500	69 억	492353	N	N	51	N	N
43	20230623	140622	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12230	-20	5	-0.16	122295720	9987	163.75	12270	12300	12210	15920	8580	12250	12245.49	3.55	0	2038	12356	12302	12266	12212	12176	12285	12195	69	3670	500	9060	10	1	13864162	1696	8.79	0.91	12	0.07	1391.00	13477.00	16000	20230209	-23.56	11550	20221012	5.89	16000	-23.56	20230209	11850	3.21	20230106	16000	-23.56	20230209	11550	5.89	20221012	0.49	N	136540	500	69 억	492353	N	N	51	N	N
44	20230622	160118	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12250	-70	5	-0.57	74549530	6089	22.67	12320	12320	12230	16010	8630	12320	12243.29	3.55	0	-150	12446	12382	12276	12212	12106	12330	12160	69	3690	500	9110	10	1	13864162	1698	8.81	0.91	12	0.04	1391.00	13477.00	16000	20230209	-23.44	11550	20221012	6.06	16000	-23.44	20230209	11850	3.38	20230106	16000	-23.44	20230209	11550	6.06	20221012	0.49	N	136540	500	69 억	492503	N	N	51	N	N
45	20230622	150525	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12250	-70	5	-0.57	62715730	5122	19.07	12320	12320	12230	16010	8630	12320	12244.38	3.55	0	-132	12446	12382	12276	12212	12106	12330	12160	69	3690	500	9110	10	1	13864162	1698	8.81	0.91	12	0.04	1391.00	13477.00	16000	20230209	-23.44	11550	20221012	6.06	16000	-23.44	20230209	11850	3.38	20230106	16000	-23.44	20230209	11550	6.06	20221012	0.49	N	136540	500	69 억	492503	N	N	0	N	N
46	20230622	140957	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12250	-70	5	-0.57	59482620	4858	18.09	12320	12320	12230	16010	8630	12320	12244.26	3.55	0	-123	12446	12382	12276	12212	12106	12330	12160	69	3690	500	9110	10	1	13864162	1698	8.81	0.91	12	0.04	1391.00	13477.00	16000	20230209	-23.44	11550	20221012	6.06	16000	-23.44	20230209	11850	3.38	20230106	16000	-23.44	20230209	11550	6.06	20221012	0.49	N	136540	500	69 억	492503	N	N	0	N	N
47	20230622	130114	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12250	-70	5	-0.57	53719730	4388	16.34	12320	12320	12230	16010	8630	12320	12242.42	3.55	0	81	12446	12382	12276	12212	12106	12330	12160	69	3690	500	9110	10	1	13864162	1698	8.81	0.91	12	0.03	1391.00	13477.00	16000	20230209	-23.44	11550	20221012	6.06	16000	-23.44	20230209	11850	3.38	20230106	16000	-23.44	20230209	11550	6.06	20221012	0.49	N	136540	500	69 억	492503	N	N	0	N	N
48	20230622	120951	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12280	-40	5	-0.32	51331660	4193	15.61	12320	12320	12230	16010	8630	12320	12242.23	3.55	0	110	12446	12382	12276	12212	12106	12330	12160	69	3690	500	9110	10	1	13864162	1703	8.83	0.91	12	0.03	1391.00	13477.00	16000	20230209	-23.25	11550	20221012	6.32	16000	-23.25	20230209	11850	3.63	20230106	16000	-23.25	20230209	11550	6.32	20221012	0.49	N	136540	500	69 억	492503	N	N	0	N	N
49	20230622	110858	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12260	-60	5	-0.49	12418690	1014	3.78	12320	12320	12230	16010	8630	12320	12247.23	3.55	0	120	12446	12382	12276	12212	12106	12330	12160	69	3690	500	9110	10	1	13864162	1700	8.81	0.91	12	0.01	1391.00	13477.00	16000	20230209	-23.38	11550	20221012	6.15	16000	-23.38	20230209	11850	3.46	20230106	16000	-23.38	20230209	11550	6.15	20221012	0.49	N	136540	500	69 억	492503	N	N	0	N	N
50	20230622	100925	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12230	-90	5	-0.73	9575340	782	2.91	12320	12320	12230	16010	8630	12320	12244.68	3.55	0	0	12446	12382	12276	12212	12106	12330	12160	69	3690	500	9110	10	1	13864162	1696	8.79	0.91	12	0.01	1391.00	13477.00	16000	20230209	-23.56	11550	20221012	5.89	16000	-23.56	20230209	11850	3.21	20230106	16000	-23.56	20230209	11550	5.89	20221012	0.49	N	136540	500	69 억	492503	N	N	0	N	N
51	20230622	090914	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12320	0	3	0.00	2182550	178	0.66	12320	12320	12250	16010	8630	12320	12261.52	3.55	0	-20	12446	12382	12276	12212	12106	12330	12160	69	3690	500	9110	10	1	13864162	1708	8.86	0.91	12	0.00	1391.00	13477.00	16000	20230209	-23.00	11550	20221012	6.67	16000	-23.00	20230209	11850	3.97	20230106	16000	-23.00	20230209	11550	6.67	20221012	0.49	N	136540	500	69 억	492503	N	N	0	N	N
52	20230621	160358	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12320	60	2	0.49	328003500	26848	251.83	12340	12340	12170	15930	8590	12260	12217.02	3.57	0	-5022	12400	12330	12280	12210	12160	12320	12200	69	3670	500	9070	10	1	13864162	1708	8.86	0.91	12	0.19	1391.00	13477.00	16100	20220620	-23.48	11550	20221012	6.67	16000	-23.00	20230209	11850	3.97	20230106	16000	-23.00	20230209	11550	6.67	20221012	0.49	N	136540	500	69 억	495291	N	N	0	N	N
53	20230621	150832	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12240	-20	5	-0.16	284990010	23350	219.02	12340	12340	12170	15930	8590	12260	12205.14	3.57	0	-4764	12400	12330	12280	12210	12160	12320	12200	69	3670	500	9070	10	1	13864162	1697	8.80	0.91	12	0.17	1391.00	13477.00	16100	20220620	-23.98	11550	20221012	5.97	16000	-23.50	20230209	11850	3.29	20230106	16000	-23.50	20230209	11550	5.97	20221012	0.49	N	136540	500	69 억	495291	N	N	0	N	N
54	20230621	140334	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12240	-20	5	-0.16	263493770	21596	202.57	12340	12340	12170	15930	8590	12260	12201.05	3.57	0	-4512	12400	12330	12280	12210	12160	12320	12200	69	3670	500	9070	10	1	13864162	1697	8.80	0.91	12	0.16	1391.00	13477.00	16100	20220620	-23.98	11550	20221012	5.97	16000	-23.50	20230209	11850	3.29	20230106	16000	-23.50	20230209	11550	5.97	20221012	0.49	N	136540	500	69 억	495291	N	N	0	N	N
55	20230621	130953	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12240	-20	5	-0.16	218185230	17885	167.76	12340	12340	12180	15930	8590	12260	12199.34	3.57	0	-4530	12400	12330	12280	12210	12160	12320	12200	69	3670	500	9070	10	1	13864162	1697	8.80	0.91	12	0.13	1391.00	13477.00	16100	20220620	-23.98	11550	20221012	5.97	16000	-23.50	20230209	11850	3.29	20230106	16000	-23.50	20230209	11550	5.97	20221012	0.49	N	136540	500	69 억	495291	N	N	0	N	N
56	20230621	120257	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12190	-70	5	-0.57	171901930	14088	132.15	12340	12340	12180	15930	8590	12260	12202.01	3.57	0	-4480	12400	12330	12280	12210	12160	12320	12200	69	3670	500	9070	10	1	13864162	1690	8.76	0.90	12	0.10	1391.00	13477.00	16100	20220620	-24.29	11550	20221012	5.54	16000	-23.81	20230209	11850	2.87	20230106	16000	-23.81	20230209	11550	5.54	20221012	0.49	N	136540	500	69 억	495291	N	N	0	N	N
57	20230621	110532	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12180	-80	5	-0.65	146245350	11982	112.39	12340	12340	12180	15930	8590	12260	12205.42	3.57	0	-3819	12400	12330	12280	12210	12160	12320	12200	69	3670	500	9070	10	1	13864162	1689	8.76	0.90	12	0.09	1391.00	13477.00	16100	20220620	-24.35	11550	20221012	5.45	16000	-23.88	20230209	11850	2.78	20230106	16000	-23.88	20230209	11550	5.45	20221012	0.49	N	136540	500	69 억	495291	N	N	0	N	N
58	20230621	101022	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12200	-60	5	-0.49	89313670	7311	68.58	12340	12340	12200	15930	8590	12260	12216.34	3.57	0	-2847	12400	12330	12280	12210	12160	12320	12200	69	3670	500	9070	10	1	13864162	1691	8.77	0.91	12	0.05	1391.00	13477.00	16100	20220620	-24.22	11550	20221012	5.63	16000	-23.75	20230209	11850	2.95	20230106	16000	-23.75	20230209	11550	5.63	20221012	0.49	N	136540	500	69 억	495291	N	N	0	N	N
59	20230621	090205	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12230	-30	5	-0.24	4289770	350	3.28	12340	12340	12220	15930	8590	12260	12256.49	3.57	0	-125	12400	12330	12280	12210	12160	12320	12200	69	3670	500	9070	10	1	13864162	1696	8.79	0.91	12	0.00	1391.00	13477.00	16100	20220620	-24.04	11550	20221012	5.89	16000	-23.56	20230209	11850	3.21	20230106	16000	-23.56	20230209	11550	5.89	20221012	0.49	N	136540	500	69 억	495291	N	N	0	N	N
60	20230620	160132	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12260	0	3	0.00	130614780	10660	62.72	12260	12350	12230	15930	8590	12260	12252.77	3.57	0	-1334	12446	12352	12306	12212	12166	12330	12190	69	3670	500	9070	10	1	13864162	1700	8.81	0.91	12	0.08	1391.00	13477.00	16100	20220620	-23.85	11550	20221012	6.15	16000	-23.38	20230209	11850	3.46	20230106	16100	-23.85	20220620	11550	6.15	20221012	0.49	N	136540	500	69 억	495315	N	N	0	N	N
61	20230620	150203	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12230	-30	5	-0.24	111630680	9109	53.60	12260	12350	12230	15930	8590	12260	12254.99	3.57	0	-1294	12446	12352	12306	12212	12166	12330	12190	69	3670	500	9070	10	1	13864162	1696	8.79	0.91	12	0.07	1391.00	13477.00	16100	20220620	-24.04	11550	20221012	5.89	16000	-23.56	20230209	11850	3.21	20230106	16100	-24.04	20220620	11550	5.89	20221012	0.49	N	136540	500	69 억	495315	N	N	0	N	N
62	20230620	140217	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12250	-10	5	-0.08	75603010	6165	36.28	12260	12350	12240	15930	8590	12260	12263.26	3.57	0	-1062	12446	12352	12306	12212	12166	12330	12190	69	3670	500	9070	10	1	13864162	1698	8.81	0.91	12	0.04	1391.00	13477.00	16100	20220620	-23.91	11550	20221012	6.06	16000	-23.44	20230209	11850	3.38	20230106	16100	-23.91	20220620	11550	6.06	20221012	0.49	N	136540	500	69 억	495315	N	N	0	N	N
63	20230620	130646	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12260	0	3	0.00	42507530	3464	20.38	12260	12350	12250	15930	8590	12260	12271.23	3.57	0	-637	12446	12352	12306	12212	12166	12330	12190	69	3670	500	9070	10	1	13864162	1700	8.81	0.91	12	0.02	1391.00	13477.00	16100	20220620	-23.85	11550	20221012	6.15	16000	-23.38	20230209	11850	3.46	20230106	16100	-23.85	20220620	11550	6.15	20221012	0.49	N	136540	500	69 억	495315	N	N	0	N	N
64	20230620	120836	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12260	0	3	0.00	34243340	2790	16.42	12260	12350	12250	15930	8590	12260	12273.60	3.57	0	-413	12446	12352	12306	12212	12166	12330	12190	69	3670	500	9070	10	1	13864162	1700	8.81	0.91	12	0.02	1391.00	13477.00	16100	20220620	-23.85	11550	20221012	6.15	16000	-23.38	20230209	11850	3.46	20230106	16100	-23.85	20220620	11550	6.15	20221012	0.49	N	136540	500	69 억	495315	N	N	0	N	N
65	20230620	110402	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12270	10	2	0.08	22034800	1795	10.56	12260	12300	12250	15930	8590	12260	12275.65	3.57	0	-61	12446	12352	12306	12212	12166	12330	12190	69	3670	500	9070	10	1	13864162	1701	8.82	0.91	12	0.01	1391.00	13477.00	16100	20220620	-23.79	11550	20221012	6.23	16000	-23.31	20230209	11850	3.54	20230106	16100	-23.79	20220620	11550	6.23	20221012	0.49	N	136540	500	69 억	495315	N	N	0	N	N
66	20230620	101027	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12290	30	2	0.24	13731420	1118	6.58	12260	12300	12260	15930	8590	12260	12282.13	3.57	0	353	12446	12352	12306	12212	12166	12330	12190	69	3670	500	9070	10	1	13864162	1704	8.84	0.91	12	0.01	1391.00	13477.00	16100	20220620	-23.66	11550	20221012	6.41	16000	-23.19	20230209	11850	3.71	20230106	16100	-23.66	20220620	11550	6.41	20221012	0.49	N	136540	500	69 억	495315	N	N	0	N	N
67	20230620	090722	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12300	40	2	0.33	3249330	265	1.56	12260	12300	12260	15930	8590	12260	12261.62	3.57	0	2	12446	12352	12306	12212	12166	12330	12190	69	3670	500	9070	10	1	13864162	1705	8.84	0.91	12	0.00	1391.00	13477.00	16100	20220620	-23.60	11550	20221012	6.49	16000	-23.12	20230209	11850	3.80	20230106	16100	-23.60	20220620	11550	6.49	20221012	0.49	N	136540	500	69 억	495315	N	N	0	N	N
68	20230619	160802	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12260	-80	5	-0.65	208792210	16991	114.99	12400	12400	12260	16040	8640	12340	12289.31	3.58	0	-985	12500	12420	12370	12290	12240	12395	12265	69	3700	500	9130	10	1	13864162	1700	8.81	0.91	12	0.12	1391.00	13477.00	16350	20220616	-25.02	11550	20221012	6.15	16000	-23.38	20230209	11850	3.46	20230106	16100	-23.85	20220620	11550	6.15	20221012	0.50	N	136540	500	69 억	496290	N	N	23	N	N
69	20230619	150325	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12270	-70	5	-0.57	191036880	15543	105.19	12400	12400	12260	16040	8640	12340	12290.86	3.58	0	-1000	12500	12420	12370	12290	12240	12395	12265	69	3700	500	9130	10	1	13864162	1701	8.82	0.91	12	0.11	1391.00	13477.00	16350	20220616	-24.95	11550	20221012	6.23	16000	-23.31	20230209	11850	3.54	20230106	16100	-23.79	20220620	11550	6.23	20221012	0.50	N	136540	500	69 억	496290	N	N	23	N	N
70	20230619	141005	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12270	-70	5	-0.57	170375620	13860	93.80	12400	12400	12270	16040	8640	12340	12292.61	3.58	0	-985	12500	12420	12370	12290	12240	12395	12265	69	3700	500	9130	10	1	13864162	1701	8.82	0.91	12	0.10	1391.00	13477.00	16350	20220616	-24.95	11550	20221012	6.23	16000	-23.31	20230209	11850	3.54	20230106	16100	-23.79	20220620	11550	6.23	20221012	0.50	N	136540	500	69 억	496290	N	N	23	N	N
71	20230619	130712	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12290	-50	5	-0.41	126541860	10290	69.64	12400	12400	12280	16040	8640	12340	12297.56	3.58	0	-973	12500	12420	12370	12290	12240	12395	12265	69	3700	500	9130	10	1	13864162	1704	8.84	0.91	12	0.07	1391.00	13477.00	16350	20220616	-24.83	11550	20221012	6.41	16000	-23.19	20230209	11850	3.71	20230106	16100	-23.66	20220620	11550	6.41	20221012	0.50	N	136540	500	69 억	496290	N	N	23	N	N
72	20230619	120928	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12290	-50	5	-0.41	104737990	8515	57.63	12400	12400	12280	16040	8640	12340	12300.41	3.58	0	-961	12500	12420	12370	12290	12240	12395	12265	69	3700	500	9130	10	1	13864162	1704	8.84	0.91	12	0.06	1391.00	13477.00	16350	20220616	-24.83	11550	20221012	6.41	16000	-23.19	20230209	11850	3.71	20230106	16100	-23.66	20220620	11550	6.41	20221012	0.50	N	136540	500	69 억	496290	N	N	23	N	N
73	20230619	110801	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12300	-40	5	-0.32	65063810	5287	35.78	12400	12400	12280	16040	8640	12340	12306.38	3.58	0	-713	12500	12420	12370	12290	12240	12395	12265	69	3700	500	9130	10	1	13864162	1705	8.84	0.91	12	0.04	1391.00	13477.00	16350	20220616	-24.77	11550	20221012	6.49	16000	-23.12	20230209	11850	3.80	20230106	16100	-23.60	20220620	11550	6.49	20221012	0.50	N	136540	500	69 억	496290	N	N	23	N	N
74	20230619	100912	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12290	-50	5	-0.41	36940640	2999	20.30	12400	12400	12290	16040	8640	12340	12317.65	3.58	0	-518	12500	12420	12370	12290	12240	12395	12265	69	3700	500	9130	10	1	13864162	1704	8.84	0.91	12	0.02	1391.00	13477.00	16350	20220616	-24.83	11550	20221012	6.41	16000	-23.19	20230209	11850	3.71	20230106	16100	-23.66	20220620	11550	6.41	20221012	0.50	N	136540	500	69 억	496290	N	N	23	N	N
75	20230619	090524	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12390	50	2	0.41	1622480	131	0.89	12400	12400	12340	16040	8640	12340	12385.34	3.58	0	-22	12500	12420	12370	12290	12240	12395	12265	69	3700	500	9130	10	1	13864162	1718	8.91	0.92	12	0.00	1391.00	13477.00	16350	20220616	-24.22	11550	20221012	7.27	16000	-22.56	20230209	11850	4.56	20230106	16100	-23.04	20220620	11550	7.27	20221012	0.50	N	136540	500	69 억	496290	N	N	23	N	N
76	20230616	160658	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12340	0	3	0.00	181618190	14691	77.36	12410	12450	12320	16040	8640	12340	12362.55	3.58	0	176	12580	12460	12370	12250	12160	12415	12205	69	3700	500	9130	10	1	13864162	1711	8.87	0.92	12	0.11	1391.00	13477.00	16700	20220615	-26.11	11550	20221012	6.84	16000	-22.88	20230209	11850	4.14	20230106	16350	-24.53	20220616	11550	6.84	20221012	0.51	N	136540	500	69 억	496114	N	N	23	N	N
77	20230616	151037	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12350	10	2	0.08	170090310	13758	72.45	12410	12450	12320	16040	8640	12340	12363.01	3.58	0	187	12580	12460	12370	12250	12160	12415	12205	69	3700	500	9130	10	1	13864162	1712	8.88	0.92	12	0.10	1391.00	13477.00	16700	20220615	-26.05	11550	20221012	6.93	16000	-22.81	20230209	11850	4.22	20230106	16350	-24.46	20220616	11550	6.93	20221012	0.51	N	136540	500	69 억	496114	N	N	72	N	N
78	20230616	140113	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12340	0	3	0.00	124756230	10082	53.09	12410	12450	12340	16040	8640	12340	12374.15	3.58	0	517	12580	12460	12370	12250	12160	12415	12205	69	3700	500	9130	10	1	13864162	1711	8.87	0.92	12	0.07	1391.00	13477.00	16700	20220615	-26.11	11550	20221012	6.84	16000	-22.88	20230209	11850	4.14	20230106	16350	-24.53	20220616	11550	6.84	20221012	0.51	N	136540	500	69 억	496114	N	N	72	N	N
79	20230616	130516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12350	10	2	0.08	101420200	8191	43.13	12410	12450	12340	16040	8640	12340	12381.91	3.58	0	517	12580	12460	12370	12250	12160	12415	12205	69	3700	500	9130	10	1	13864162	1712	8.88	0.92	12	0.06	1391.00	13477.00	16700	20220615	-26.05	11550	20221012	6.93	16000	-22.81	20230209	11850	4.22	20230106	16350	-24.46	20220616	11550	6.93	20221012	0.51	N	136540	500	69 억	496114	N	N	72	N	N
80	20230616	120804	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12350	10	2	0.08	85569340	6907	36.37	12410	12450	12350	16040	8640	12340	12388.79	3.58	0	428	12580	12460	12370	12250	12160	12415	12205	69	3700	500	9130	10	1	13864162	1712	8.88	0.92	12	0.05	1391.00	13477.00	16700	20220615	-26.05	11550	20221012	6.93	16000	-22.81	20230209	11850	4.22	20230106	16350	-24.46	20220616	11550	6.93	20221012	0.51	N	136540	500	69 억	496114	N	N	72	N	N
81	20230616	110648	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12360	20	2	0.16	73028960	5892	31.03	12410	12450	12350	16040	8640	12340	12394.60	3.58	0	426	12580	12460	12370	12250	12160	12415	12205	69	3700	500	9130	10	1	13864162	1714	8.89	0.92	12	0.04	1391.00	13477.00	16700	20220615	-25.99	11550	20221012	7.01	16000	-22.75	20230209	11850	4.30	20230106	16350	-24.40	20220616	11550	7.01	20221012	0.51	N	136540	500	69 억	496114	N	N	72	N	N
82	20230616	100336	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12420	80	2	0.65	47793640	3854	20.29	12410	12450	12350	16040	8640	12340	12401.05	3.58	0	70	12580	12460	12370	12250	12160	12415	12205	69	3700	500	9130	10	1	13864162	1722	8.93	0.92	12	0.03	1391.00	13477.00	16700	20220615	-25.63	11550	20221012	7.53	16000	-22.38	20230209	11850	4.81	20230106	16350	-24.04	20220616	11550	7.53	20221012	0.51	N	136540	500	69 억	496114	N	N	72	N	N
83	20230616	090120	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12410	70	2	0.57	1377510	111	0.58	12410	12410	12410	16040	8640	12340	12410.00	3.58	0	0	12580	12460	12370	12250	12160	12415	12205	69	3700	500	9130	10	1	13864162	1721	8.92	0.92	12	0.00	1391.00	13477.00	16700	20220615	-25.69	11550	20221012	7.45	16000	-22.44	20230209	11850	4.73	20230106	16350	-24.10	20220616	11550	7.45	20221012	0.51	N	136540	500	69 억	496114	N	N	72	N	N
84	20230615	151038	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12290	-90	5	-0.73	228420520	18541	77.90	12490	12490	12280	16090	8670	12380	12319.75	3.59	0	-3860	12580	12480	12410	12310	12240	12445	12275	69	3710	500	9160	10	1	13864162	1704	8.84	0.91	12	0.13	1391.00	13477.00	16750	20220614	-26.63	11550	20221012	6.41	16000	-23.19	20230209	11850	3.71	20230106	16700	-26.41	20220615	11550	6.41	20221012	0.50	N	136540	500	69 억	497429	N	N	23	N	N
85	20230615	140647	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12300	-80	5	-0.65	177279210	14384	60.43	12490	12490	12290	16090	8670	12380	12324.75	3.59	0	-3432	12580	12480	12410	12310	12240	12445	12275	69	3710	500	9160	10	1	13864162	1705	8.84	0.91	12	0.10	1391.00	13477.00	16750	20220614	-26.57	11550	20221012	6.49	16000	-23.12	20230209	11850	3.80	20230106	16700	-26.35	20220615	11550	6.49	20221012	0.50	N	136540	500	69 억	497429	N	N	23	N	N
86	20230615	131044	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12320	-60	5	-0.48	142377470	11547	48.51	12490	12490	12290	16090	8670	12380	12330.26	3.59	0	-3067	12580	12480	12410	12310	12240	12445	12275	69	3710	500	9160	10	1	13864162	1708	8.86	0.91	12	0.08	1391.00	13477.00	16750	20220614	-26.45	11550	20221012	6.67	16000	-23.00	20230209	11850	3.97	20230106	16700	-26.23	20220615	11550	6.67	20221012	0.50	N	136540	500	69 억	497429	N	N	23	N	N
87	20230615	120350	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12300	-80	5	-0.65	132526450	10747	45.15	12490	12490	12290	16090	8670	12380	12331.48	3.59	0	-3296	12580	12480	12410	12310	12240	12445	12275	69	3710	500	9160	10	1	13864162	1705	8.84	0.91	12	0.08	1391.00	13477.00	16750	20220614	-26.57	11550	20221012	6.49	16000	-23.12	20230209	11850	3.80	20230106	16700	-26.35	20220615	11550	6.49	20221012	0.50	N	136540	500	69 억	497429	N	N	23	N	N
88	20230615	110204	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12310	-70	5	-0.57	85665700	6938	29.15	12490	12490	12310	16090	8670	12380	12347.32	3.59	0	-2452	12580	12480	12410	12310	12240	12445	12275	69	3710	500	9160	10	1	13864162	1707	8.85	0.91	12	0.05	1391.00	13477.00	16750	20220614	-26.51	11550	20221012	6.58	16000	-23.06	20230209	11850	3.88	20230106	16700	-26.29	20220615	11550	6.58	20221012	0.50	N	136540	500	69 억	497429	N	N	23	N	N
89	20230611	184542	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12550	70	2	0.56	276643900	22117	239.80	12550	12570	12440	16220	8740	12480	12507.79	3.65	-311	1153	12580	12530	12460	12410	12340	12555	12435	69	3740	500	9230	10	1	13864162	1740	9.02	0.93	12	0.16	1391.00	13477.00	17550	20220608	-28.49	11550	20221012	8.66	16000	-21.56	20230209	11850	5.91	20230106	17450	-28.08	20220610	11550	8.66	20221012	0.51	N	136540	500	69 억	506210	N	N	82	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History