KissMeData/303530/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

39 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	161020	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13480	-190	5	-1.39	211869910	15651	66.61	13520	13740	13380	17770	9570	13670	13537.54	1.13	0	-2596	14183	13926	13723	13466	13263	13825	13365	37	4100	500	9290	10	1	7339299	989	175.06	2.35	12	0.21	77.00	5748.00	20900	20230208	-35.50	9930	20220930	35.75	20900	-35.50	20230208	10750	25.40	20230103	20900	-35.50	20230208	9930	35.75	20220930	3.75	N	303530	500	36 억	82840	N	N	0	N	N
3	20230630	151023	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13620	-50	5	-0.37	195430970	14434	61.43	13520	13740	13380	17770	9570	13670	13539.63	1.13	0	-2315	14183	13926	13723	13466	13263	13825	13365	37	4100	500	9290	10	1	7339299	1000	176.88	2.37	12	0.20	77.00	5748.00	20900	20230208	-34.83	9930	20220930	37.16	20900	-34.83	20230208	10750	26.70	20230103	20900	-34.83	20230208	9930	37.16	20220930	3.75	N	303530	500	36 억	82840	N	N	0	N	N
4	20230630	141022	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13550	-120	5	-0.88	174578220	12893	54.87	13520	13740	13380	17770	9570	13670	13540.54	1.13	0	-2309	14183	13926	13723	13466	13263	13825	13365	37	4100	500	9290	10	1	7339299	994	175.97	2.36	12	0.18	77.00	5748.00	20900	20230208	-35.17	9930	20220930	36.46	20900	-35.17	20230208	10750	26.05	20230103	20900	-35.17	20230208	9930	36.46	20220930	3.75	N	303530	500	36 억	82840	N	N	0	N	N
5	20230630	131021	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13600	-70	5	-0.51	164052290	12117	51.57	13520	13740	13380	17770	9570	13670	13539.02	1.13	0	-2261	14183	13926	13723	13466	13263	13825	13365	37	4100	500	9290	10	1	7339299	998	176.62	2.37	12	0.17	77.00	5748.00	20900	20230208	-34.93	9930	20220930	36.96	20900	-34.93	20230208	10750	26.51	20230103	20900	-34.93	20230208	9930	36.96	20220930	3.75	N	303530	500	36 억	82840	N	N	0	N	N
6	20230630	121018	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13500	-170	5	-1.24	135365570	10007	42.59	13520	13740	13380	17770	9570	13670	13527.09	1.13	0	-2228	14183	13926	13723	13466	13263	13825	13365	37	4100	500	9290	10	1	7339299	991	175.32	2.35	12	0.14	77.00	5748.00	20900	20230208	-35.41	9930	20220930	35.95	20900	-35.41	20230208	10750	25.58	20230103	20900	-35.41	20230208	9930	35.95	20220930	3.75	N	303530	500	36 억	82840	N	N	0	N	N
7	20230630	111015	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13580	-90	5	-0.66	116634970	8623	36.70	13520	13740	13380	17770	9570	13670	13526.03	1.13	0	-2241	14183	13926	13723	13466	13263	13825	13365	37	4100	500	9290	10	1	7339299	997	176.36	2.36	12	0.12	77.00	5748.00	20900	20230208	-35.02	9930	20220930	36.76	20900	-35.02	20230208	10750	26.33	20230103	20900	-35.02	20230208	9930	36.76	20220930	3.75	N	303530	500	36 억	82840	N	N	0	N	N
8	20230630	101021	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13590	-80	5	-0.59	80439620	5969	25.40	13520	13740	13380	17770	9570	13670	13476.23	1.13	0	-1501	14183	13926	13723	13466	13263	13825	13365	37	4100	500	9290	10	1	7339299	997	176.49	2.36	12	0.08	77.00	5748.00	20900	20230208	-34.98	9930	20220930	36.86	20900	-34.98	20230208	10750	26.42	20230103	20900	-34.98	20230208	9930	36.86	20220930	3.75	N	303530	500	36 억	82840	N	N	0	N	N
9	20230630	091021	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13740	70	2	0.51	11966240	882	3.75	13520	13740	13520	17770	9570	13670	13567.17	1.13	0	-307	14183	13926	13723	13466	13263	13825	13365	37	4100	500	9290	10	1	7339299	1008	178.44	2.39	12	0.01	77.00	5748.00	20900	20230208	-34.26	9930	20220930	38.37	20900	-34.26	20230208	10750	27.81	20230103	20900	-34.26	20230208	9930	38.37	20220930	3.75	N	303530	500	36 억	82840	N	N	0	N	N
10	20230629	161014	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13670	-240	5	-1.73	318155360	23317	135.63	13800	13980	13520	18080	9740	13910	13644.23	1.21	0	-6229	14303	14106	13953	13756	13603	14205	13855	37	4170	500	9450	10	1	7339299	1003	177.53	2.38	12	0.32	77.00	5748.00	20900	20230208	-34.59	9930	20220930	37.66	20900	-34.59	20230208	10750	27.16	20230103	20900	-34.59	20230208	9930	37.66	20220930	3.75	N	303530	500	36 억	89067	N	N	35	N	N
11	20230629	151016	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13600	-310	5	-2.23	286263610	20970	121.98	13800	13980	13520	18080	9740	13910	13650.73	1.21	0	-5982	14303	14106	13953	13756	13603	14205	13855	37	4170	500	9450	10	1	7339299	998	176.62	2.37	12	0.29	77.00	5748.00	20900	20230208	-34.93	9930	20220930	36.96	20900	-34.93	20230208	10750	26.51	20230103	20900	-34.93	20230208	9930	36.96	20220930	3.75	N	303530	500	36 억	89067	N	N	35	N	N
12	20230629	141014	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13540	-370	5	-2.66	259826540	19033	110.71	13800	13980	13520	18080	9740	13910	13650.96	1.21	0	-5704	14303	14106	13953	13756	13603	14205	13855	37	4170	500	9450	10	1	7339299	994	175.84	2.36	12	0.26	77.00	5748.00	20900	20230208	-35.22	9930	20220930	36.35	20900	-35.22	20230208	10750	25.95	20230103	20900	-35.22	20230208	9930	36.35	20220930	3.75	N	303530	500	36 억	89067	N	N	35	N	N
13	20230629	131011	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13640	-270	5	-1.94	235348680	17233	100.24	13800	13980	13520	18080	9740	13910	13656.42	1.21	0	-5037	14303	14106	13953	13756	13603	14205	13855	37	4170	500	9450	10	1	7339299	1001	177.14	2.37	12	0.23	77.00	5748.00	20900	20230208	-34.74	9930	20220930	37.36	20900	-34.74	20230208	10750	26.88	20230103	20900	-34.74	20230208	9930	37.36	20220930	3.75	N	303530	500	36 억	89067	N	N	35	N	N
14	20230629	121016	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13610	-300	5	-2.16	220655770	16153	93.96	13800	13980	13520	18080	9740	13910	13659.89	1.21	0	-4692	14303	14106	13953	13756	13603	14205	13855	37	4170	500	9450	10	1	7339299	999	176.75	2.37	12	0.22	77.00	5748.00	20900	20230208	-34.88	9930	20220930	37.06	20900	-34.88	20230208	10750	26.60	20230103	20900	-34.88	20230208	9930	37.06	20220930	3.75	N	303530	500	36 억	89067	N	N	35	N	N
15	20230629	111017	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13570	-340	5	-2.44	153772480	11215	65.23	13800	13980	13560	18080	9740	13910	13710.79	1.21	0	-3951	14303	14106	13953	13756	13603	14205	13855	37	4170	500	9450	10	1	7339299	996	176.23	2.36	12	0.15	77.00	5748.00	20900	20230208	-35.07	9930	20220930	36.66	20900	-35.07	20230208	10750	26.23	20230103	20900	-35.07	20230208	9930	36.66	20220930	3.75	N	303530	500	36 억	89067	N	N	35	N	N
16	20230629	101019	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13740	-170	5	-1.22	75261470	5458	31.75	13800	13980	13720	18080	9740	13910	13788.54	1.21	0	-1333	14303	14106	13953	13756	13603	14205	13855	37	4170	500	9450	10	1	7339299	1008	178.44	2.39	12	0.07	77.00	5748.00	20900	20230208	-34.26	9930	20220930	38.37	20900	-34.26	20230208	10750	27.81	20230103	20900	-34.26	20230208	9930	38.37	20220930	3.75	N	303530	500	36 억	89067	N	N	35	N	N
17	20230629	090918	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13870	-40	5	-0.29	36430900	2639	15.35	13800	13980	13800	18080	9740	13910	13803.60	1.21	0	141	14303	14106	13953	13756	13603	14205	13855	37	4170	500	9450	10	1	7339299	1018	180.13	2.41	12	0.04	77.00	5748.00	20900	20230208	-33.64	9930	20220930	39.68	20900	-33.64	20230208	10750	29.02	20230103	20900	-33.64	20230208	9930	39.68	20220930	3.75	N	303530	500	36 억	89067	N	N	35	N	N
18	20230628	161003	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13910	10	2	0.07	239411140	17188	127.74	13800	14150	13800	18070	9730	13900	13928.97	1.19	0	2053	14293	14096	13873	13676	13453	14195	13775	37	4170	500	9450	10	1	7339299	1021	180.65	2.42	12	0.23	77.00	5748.00	20900	20230208	-33.44	9930	20220930	40.08	20900	-33.44	20230208	10750	29.40	20230103	20900	-33.44	20230208	9930	40.08	20220930	3.77	N	303530	500	36 억	87087	N	N	35	N	N
19	20230628	151010	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13850	-50	5	-0.36	232808040	16711	124.20	13800	14150	13800	18070	9730	13900	13931.42	1.19	0	2087	14293	14096	13873	13676	13453	14195	13775	37	4170	500	9450	10	1	7339299	1016	179.87	2.41	12	0.23	77.00	5748.00	20900	20230208	-33.73	9930	20220930	39.48	20900	-33.73	20230208	10750	28.84	20230103	20900	-33.73	20230208	9930	39.48	20220930	3.77	N	303530	500	36 억	87087	N	N	0	N	N
20	20230628	141009	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13890	-10	5	-0.07	199169440	14283	106.15	13800	14150	13800	18070	9730	13900	13944.51	1.19	0	3006	14293	14096	13873	13676	13453	14195	13775	37	4170	500	9450	10	1	7339299	1019	180.39	2.42	12	0.19	77.00	5748.00	20900	20230208	-33.54	9930	20220930	39.88	20900	-33.54	20230208	10750	29.21	20230103	20900	-33.54	20230208	9930	39.88	20220930	3.77	N	303530	500	36 억	87087	N	N	0	N	N
21	20230628	131009	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13900	0	3	0.00	178904370	12817	95.26	13800	14150	13800	18070	9730	13900	13958.37	1.19	0	3294	14293	14096	13873	13676	13453	14195	13775	37	4170	500	9450	10	1	7339299	1020	180.52	2.42	12	0.17	77.00	5748.00	20900	20230208	-33.49	9930	20220930	39.98	20900	-33.49	20230208	10750	29.30	20230103	20900	-33.49	20230208	9930	39.98	20220930	3.77	N	303530	500	36 억	87087	N	N	0	N	N
22	20230628	121021	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13900	0	3	0.00	168273620	12050	89.56	13800	14150	13800	18070	9730	13900	13964.62	1.19	0	3346	14293	14096	13873	13676	13453	14195	13775	37	4170	500	9450	10	1	7339299	1020	180.52	2.42	12	0.16	77.00	5748.00	20900	20230208	-33.49	9930	20220930	39.98	20900	-33.49	20230208	10750	29.30	20230103	20900	-33.49	20230208	9930	39.98	20220930	3.77	N	303530	500	36 억	87087	N	N	0	N	N
23	20230628	111015	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13880	-20	5	-0.14	159703380	11433	84.97	13800	14150	13800	18070	9730	13900	13968.63	1.19	0	3458	14293	14096	13873	13676	13453	14195	13775	37	4170	500	9450	10	1	7339299	1019	180.26	2.41	12	0.16	77.00	5748.00	20900	20230208	-33.59	9930	20220930	39.78	20900	-33.59	20230208	10750	29.12	20230103	20900	-33.59	20230208	9930	39.78	20220930	3.77	N	303530	500	36 억	87087	N	N	0	N	N
24	20230628	101016	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13980	80	2	0.58	119784440	8571	63.70	13800	14150	13800	18070	9730	13900	13975.55	1.19	0	3916	14293	14096	13873	13676	13453	14195	13775	37	4170	500	9450	10	1	7339299	1026	181.56	2.43	12	0.12	77.00	5748.00	20900	20230208	-33.11	9930	20220930	40.79	20900	-33.11	20230208	10750	30.05	20230103	20900	-33.11	20230208	9930	40.79	20220930	3.77	N	303530	500	36 억	87087	N	N	0	N	N
25	20230628	091011	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	14110	210	2	1.51	78322780	5613	41.72	13800	14110	13800	18070	9730	13900	13953.82	1.19	0	2068	14293	14096	13873	13676	13453	14195	13775	37	4170	500	9450	10	1	7339299	1036	183.25	2.45	12	0.08	77.00	5748.00	20900	20230208	-32.49	9930	20220930	42.09	20900	-32.49	20230208	10750	31.26	20230103	20900	-32.49	20230208	9930	42.09	20220930	3.77	N	303530	500	36 억	87087	N	N	0	N	N
26	20230627	161011	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13900	-60	5	-0.43	184949480	13289	76.04	13890	14070	13650	18140	9780	13960	13917.49	1.18	0	499	14386	14172	13986	13772	13586	14080	13680	37	4180	500	9490	10	1	7339299	1020	180.52	2.42	12	0.18	77.00	5748.00	20900	20230208	-33.49	9930	20220930	39.98	20900	-33.49	20230208	10750	29.30	20230103	20900	-33.49	20230208	9930	39.98	20220930	3.76	N	303530	500	36 억	86469	N	N	0	N	N
27	20230627	151019	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13890	-70	5	-0.50	183823580	13208	75.58	13890	14070	13650	18140	9780	13960	13917.59	1.18	0	507	14386	14172	13986	13772	13586	14080	13680	37	4180	500	9490	10	1	7339299	1019	180.39	2.42	12	0.18	77.00	5748.00	20900	20230208	-33.54	9930	20220930	39.88	20900	-33.54	20230208	10750	29.21	20230103	20900	-33.54	20230208	9930	39.88	20220930	3.76	N	303530	500	36 억	86469	N	N	0	N	N
28	20230627	141029	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13960	0	3	0.00	168996120	12142	69.48	13890	14070	13650	18140	9780	13960	13918.31	1.18	0	569	14386	14172	13986	13772	13586	14080	13680	37	4180	500	9490	10	1	7339299	1025	181.30	2.43	12	0.17	77.00	5748.00	20900	20230208	-33.21	9930	20220930	40.58	20900	-33.21	20230208	10750	29.86	20230103	20900	-33.21	20230208	9930	40.58	20220930	3.76	N	303530	500	36 억	86469	N	N	0	N	N
29	20230627	131026	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13990	30	2	0.21	150121110	10781	61.69	13890	14070	13650	18140	9780	13960	13924.60	1.18	0	-54	14386	14172	13986	13772	13586	14080	13680	37	4180	500	9490	10	1	7339299	1027	181.69	2.43	12	0.15	77.00	5748.00	20900	20230208	-33.06	9930	20220930	40.89	20900	-33.06	20230208	10750	30.14	20230103	20900	-33.06	20230208	9930	40.89	20220930	3.76	N	303530	500	36 억	86469	N	N	0	N	N
30	20230627	121026	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13910	-50	5	-0.36	147687740	10607	60.69	13890	14070	13650	18140	9780	13960	13923.61	1.18	0	-26	14386	14172	13986	13772	13586	14080	13680	37	4180	500	9490	10	1	7339299	1021	180.65	2.42	12	0.14	77.00	5748.00	20900	20230208	-33.44	9930	20220930	40.08	20900	-33.44	20230208	10750	29.40	20230103	20900	-33.44	20230208	9930	40.08	20220930	3.76	N	303530	500	36 억	86469	N	N	0	N	N
31	20230627	111036	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13980	20	2	0.14	142629740	10245	58.62	13890	14070	13650	18140	9780	13960	13921.89	1.18	0	204	14386	14172	13986	13772	13586	14080	13680	37	4180	500	9490	10	1	7339299	1026	181.56	2.43	12	0.14	77.00	5748.00	20900	20230208	-33.11	9930	20220930	40.79	20900	-33.11	20230208	10750	30.05	20230103	20900	-33.11	20230208	9930	40.79	20220930	3.76	N	303530	500	36 억	86469	N	N	0	N	N
32	20230627	101004	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	14070	110	2	0.79	113825390	8172	46.76	13890	14070	13650	18140	9780	13960	13928.71	1.18	0	757	14386	14172	13986	13772	13586	14080	13680	37	4180	500	9490	10	1	7339299	1033	182.73	2.45	12	0.11	77.00	5748.00	20900	20230208	-32.68	9930	20220930	41.69	20900	-32.68	20230208	10750	30.88	20230103	20900	-32.68	20230208	9930	41.69	20220930	3.76	N	303530	500	36 억	86469	N	N	0	N	N
33	20230627	091010	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13720	-240	5	-1.72	6329240	459	2.63	13890	13890	13650	18140	9780	13960	13789.19	1.18	0	-49	14386	14172	13986	13772	13586	14080	13680	37	4180	500	9490	10	1	7339299	1007	178.18	2.39	12	0.01	77.00	5748.00	20900	20230208	-34.35	9930	20220930	38.17	20900	-34.35	20230208	10750	27.63	20230103	20900	-34.35	20230208	9930	38.17	20220930	3.76	N	303530	500	36 억	86469	N	N	0	N	N
34	20230626	161010	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13960	-110	5	-0.78	245362140	17476	79.00	14070	14200	13800	18290	9850	14070	14039.96	1.19	0	-1108	14376	14222	14076	13922	13776	14300	14000	37	4220	500	9560	10	1	7339299	1025	181.30	2.43	12	0.24	77.00	5748.00	20900	20230208	-33.21	9930	20220930	40.58	20900	-33.21	20230208	10750	29.86	20230103	20900	-33.21	20230208	9930	40.58	20220930	3.83	N	303530	500	36 억	87002	N	N	0	N	N
35	20230626	151016	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13930	-140	5	-1.00	237810150	16935	76.55	14070	14200	13800	18290	9850	14070	14042.52	1.19	0	-1311	14376	14222	14076	13922	13776	14300	14000	37	4220	500	9560	10	1	7339299	1022	180.91	2.42	12	0.23	77.00	5748.00	20900	20230208	-33.35	9930	20220930	40.28	20900	-33.35	20230208	10750	29.58	20230103	20900	-33.35	20230208	9930	40.28	20220930	3.83	N	303530	500	36 억	87002	N	N	0	N	N
36	20230626	141014	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	14090	20	2	0.14	209037140	14881	67.27	14070	14200	13800	18290	9850	14070	14047.25	1.19	0	-1346	14376	14222	14076	13922	13776	14300	14000	37	4220	500	9560	10	1	7339299	1034	182.99	2.45	12	0.20	77.00	5748.00	20900	20230208	-32.58	9930	20220930	41.89	20900	-32.58	20230208	10750	31.07	20230103	20900	-32.58	20230208	9930	41.89	20220930	3.83	N	303530	500	36 억	87002	N	N	0	N	N
37	20230626	121010	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	14180	110	2	0.78	162629900	11599	52.43	14070	14190	13800	18290	9850	14070	14021.03	1.19	0	-1353	14376	14222	14076	13922	13776	14300	14000	37	4220	500	9560	10	1	7339299	1041	184.16	2.47	12	0.16	77.00	5748.00	20900	20230208	-32.15	9930	20220930	42.80	20900	-32.15	20230208	10750	31.91	20230103	20900	-32.15	20230208	9930	42.80	20220930	3.83	N	303530	500	36 억	87002	N	N	0	N	N
38	20230626	111009	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13930	-140	5	-1.00	75984150	5448	24.63	14070	14070	13800	18290	9850	14070	13947.16	1.19	0	-1763	14376	14222	14076	13922	13776	14300	14000	37	4220	500	9560	10	1	7339299	1022	180.91	2.42	12	0.07	77.00	5748.00	20900	20230208	-33.35	9930	20220930	40.28	20900	-33.35	20230208	10750	29.58	20230103	20900	-33.35	20230208	9930	40.28	20220930	3.83	N	303530	500	36 억	87002	N	N	0	N	N
39	20230626	101008	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	14050	-20	5	-0.14	42748320	3062	13.84	14070	14070	13800	18290	9850	14070	13960.91	1.19	0	-1510	14376	14222	14076	13922	13776	14300	14000	37	4220	500	9560	10	1	7339299	1031	182.47	2.44	12	0.04	77.00	5748.00	20900	20230208	-32.78	9930	20220930	41.49	20900	-32.78	20230208	10750	30.70	20230103	20900	-32.78	20230208	9930	41.49	20220930	3.83	N	303530	500	36 억	87002	N	N	0	N	N
40	20230626	091013	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13930	-140	5	-1.00	12309360	881	3.98	14070	14070	13930	18290	9850	14070	13972.03	1.19	0	-775	14376	14222	14076	13922	13776	14300	14000	37	4220	500	9560	10	1	7339299	1022	180.91	2.42	12	0.01	77.00	5748.00	20900	20230208	-33.35	9930	20220930	40.28	20900	-33.35	20230208	10750	29.58	20230103	20900	-33.35	20230208	9930	40.28	20220930	3.83	N	303530	500	36 억	87002	N	N	0	N	N
41	20230623	185317	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	14070	40	2	0.29	311117940	22122	107.19	14040	14230	13930	18230	9830	14030	14063.72	1.19	2180	2207	14210	14120	13970	13880	13730	14165	13925	37	4200	500	9540	10	1	7339299	1033	182.73	2.45	12	0.30	77.00	5748.00	20900	20230208	-32.68	9930	20220930	41.69	20900	-32.68	20230208	10750	30.88	20230103	20900	-32.68	20230208	9930	41.69	20220930	3.85	N	303530	500	36 억	87002	N	N	0	N	N
42	20230623	140816	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13970	-60	5	-0.43	225209790	15992	77.48	14040	14230	13960	18230	9830	14030	14082.65	1.16	0	1952	14210	14120	13970	13880	13730	14165	13925	37	4200	500	9540	10	1	7339299	1025	181.43	2.43	12	0.22	77.00	5748.00	20900	20230208	-33.16	9930	20220930	40.68	20900	-33.16	20230208	10750	29.95	20230103	20900	-33.16	20230208	9930	40.68	20220930	3.85	N	303530	500	36 억	84822	N	N	0	N	N
43	20230622	160131	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	14030	110	2	0.79	282609440	20279	126.66	13960	14060	13820	18090	9750	13920	13936.06	1.17	0	-824	14260	14090	13970	13800	13680	14030	13740	37	4170	500	9460	10	1	7339299	1030	182.21	2.44	12	0.28	77.00	5748.00	20900	20230208	-32.87	9930	20220930	41.29	20900	-32.87	20230208	10750	30.51	20230103	20900	-32.87	20230208	9930	41.29	20220930	3.86	N	303530	500	36 억	85775	N	N	0	N	N
44	20230622	150934	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13920	0	3	0.00	257755250	18501	115.56	13960	14060	13820	18090	9750	13920	13931.96	1.17	0	-783	14260	14090	13970	13800	13680	14030	13740	37	4170	500	9460	10	1	7339299	1022	180.78	2.42	12	0.25	77.00	5748.00	20900	20230208	-33.40	9930	20220930	40.18	20900	-33.40	20230208	10750	29.49	20230103	20900	-33.40	20230208	9930	40.18	20220930	3.86	N	303530	500	36 억	85775	N	N	0	N	N
45	20230622	140648	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13920	0	3	0.00	211516590	15190	94.88	13960	14060	13820	18090	9750	13920	13924.73	1.17	0	-854	14260	14090	13970	13800	13680	14030	13740	37	4170	500	9460	10	1	7339299	1022	180.78	2.42	12	0.21	77.00	5748.00	20900	20230208	-33.40	9930	20220930	40.18	20900	-33.40	20230208	10750	29.49	20230103	20900	-33.40	20230208	9930	40.18	20220930	3.86	N	303530	500	36 억	85775	N	N	0	N	N
46	20230622	130549	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13960	40	2	0.29	175302160	12596	78.68	13960	14060	13820	18090	9750	13920	13917.29	1.17	0	-361	14260	14090	13970	13800	13680	14030	13740	37	4170	500	9460	10	1	7339299	1025	181.30	2.43	12	0.17	77.00	5748.00	20900	20230208	-33.21	9930	20220930	40.58	20900	-33.21	20230208	10750	29.86	20230103	20900	-33.21	20230208	9930	40.58	20220930	3.86	N	303530	500	36 억	85775	N	N	0	N	N
47	20230622	120914	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13930	10	2	0.07	142275640	10221	63.84	13960	14060	13830	18090	9750	13920	13919.93	1.17	0	-321	14260	14090	13970	13800	13680	14030	13740	37	4170	500	9460	10	1	7339299	1022	180.91	2.42	12	0.14	77.00	5748.00	20900	20230208	-33.35	9930	20220930	40.28	20900	-33.35	20230208	10750	29.58	20230103	20900	-33.35	20230208	9930	40.28	20220930	3.86	N	303530	500	36 억	85775	N	N	0	N	N
48	20230622	110215	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	14060	140	2	1.01	90175030	6479	40.47	13960	14060	13830	18090	9750	13920	13918.05	1.17	0	-427	14260	14090	13970	13800	13680	14030	13740	37	4170	500	9460	10	1	7339299	1032	182.60	2.45	12	0.09	77.00	5748.00	20900	20230208	-32.73	9930	20220930	41.59	20900	-32.73	20230208	10750	30.79	20230103	20900	-32.73	20230208	9930	41.59	20220930	3.86	N	303530	500	36 억	85775	N	N	0	N	N
49	20230622	100921	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13830	-90	5	-0.65	46580070	3355	20.96	13960	13970	13830	18090	9750	13920	13883.78	1.17	0	-566	14260	14090	13970	13800	13680	14030	13740	37	4170	500	9460	10	1	7339299	1015	179.61	2.41	12	0.05	77.00	5748.00	20900	20230208	-33.83	9930	20220930	39.27	20900	-33.83	20230208	10750	28.65	20230103	20900	-33.83	20230208	9930	39.27	20220930	3.86	N	303530	500	36 억	85775	N	N	0	N	N
50	20230622	090105	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13920	0	3	0.00	2815920	202	1.26	13960	13960	13920	18090	9750	13920	13940.20	1.17	0	-149	14260	14090	13970	13800	13680	14030	13740	37	4170	500	9460	10	1	7339299	1022	180.78	2.42	12	0.00	77.00	5748.00	20900	20230208	-33.40	9930	20220930	40.18	20900	-33.40	20230208	10750	29.49	20230103	20900	-33.40	20230208	9930	40.18	20220930	3.86	N	303530	500	36 억	85775	N	N	0	N	N
51	20230621	160105	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13920	-100	5	-0.71	224076810	16009	123.18	14000	14140	13850	18220	9820	14020	13996.93	1.18	0	-1195	14220	14120	13980	13880	13740	14170	13930	37	4200	500	9530	10	1	7339299	1022	180.78	2.42	12	0.22	77.00	5748.00	20900	20230208	-33.40	9930	20220930	40.18	20900	-33.40	20230208	10750	29.49	20230103	20900	-33.40	20230208	9930	40.18	20220930	3.86	N	303530	500	36 억	86958	N	N	0	N	N
52	20230621	150613	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13920	-100	5	-0.71	219524670	15682	120.67	14000	14140	13850	18220	9820	14020	13998.51	1.18	0	-1146	14220	14120	13980	13880	13740	14170	13930	37	4200	500	9530	10	1	7339299	1022	180.78	2.42	12	0.21	77.00	5748.00	20900	20230208	-33.40	9930	20220930	40.18	20900	-33.40	20230208	10750	29.49	20230103	20900	-33.40	20230208	9930	40.18	20220930	3.86	N	303530	500	36 억	86958	N	N	0	N	N
53	20230621	140300	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13910	-110	5	-0.78	206974240	14780	113.73	14000	14140	13850	18220	9820	14020	14003.67	1.18	0	-1144	14220	14120	13980	13880	13740	14170	13930	37	4200	500	9530	10	1	7339299	1021	180.65	2.42	12	0.20	77.00	5748.00	20900	20230208	-33.44	9930	20220930	40.08	20900	-33.44	20230208	10750	29.40	20230103	20900	-33.44	20230208	9930	40.08	20220930	3.86	N	303530	500	36 억	86958	N	N	0	N	N
54	20230621	130508	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13940	-80	5	-0.57	186310760	13298	102.32	14000	14140	13850	18220	9820	14020	14010.43	1.18	0	-1141	14220	14120	13980	13880	13740	14170	13930	37	4200	500	9530	10	1	7339299	1023	181.04	2.43	12	0.18	77.00	5748.00	20900	20230208	-33.30	9930	20220930	40.38	20900	-33.30	20230208	10750	29.67	20230103	20900	-33.30	20230208	9930	40.38	20220930	3.86	N	303530	500	36 억	86958	N	N	0	N	N
55	20230621	120522	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	14000	-20	5	-0.14	153496120	10953	84.28	14000	14140	13850	18220	9820	14020	14014.07	1.18	0	-1206	14220	14120	13980	13880	13740	14170	13930	37	4200	500	9530	10	1	7339299	1028	181.82	2.44	12	0.15	77.00	5748.00	20900	20230208	-33.01	9930	20220930	40.99	20900	-33.01	20230208	10750	30.23	20230103	20900	-33.01	20230208	9930	40.99	20220930	3.86	N	303530	500	36 억	86958	N	N	0	N	N
56	20230621	110709	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	14050	30	2	0.21	105894620	7557	58.15	14000	14140	13850	18220	9820	14020	14012.79	1.18	0	-1284	14220	14120	13980	13880	13740	14170	13930	37	4200	500	9530	10	1	7339299	1031	182.47	2.44	12	0.10	77.00	5748.00	20900	20230208	-32.78	9930	20220930	41.49	20900	-32.78	20230208	10750	30.70	20230103	20900	-32.78	20230208	9930	41.49	20220930	3.86	N	303530	500	36 억	86958	N	N	0	N	N
57	20230621	100159	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	14000	-20	5	-0.14	46813010	3336	25.67	14000	14140	13940	18220	9820	14020	14032.68	1.18	0	-859	14220	14120	13980	13880	13740	14170	13930	37	4200	500	9530	10	1	7339299	1028	181.82	2.44	12	0.05	77.00	5748.00	20900	20230208	-33.01	9930	20220930	40.99	20900	-33.01	20230208	10750	30.23	20230103	20900	-33.01	20230208	9930	40.99	20220930	3.86	N	303530	500	36 억	86958	N	N	0	N	N
58	20230621	090504	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13950	-70	5	-0.50	3353500	240	1.85	14000	14000	13950	18220	9820	14020	13972.92	1.18	0	-145	14220	14120	13980	13880	13740	14170	13930	37	4200	500	9530	10	1	7339299	1024	181.17	2.43	12	0.00	77.00	5748.00	20900	20230208	-33.25	9930	20220930	40.48	20900	-33.25	20230208	10750	29.77	20230103	20900	-33.25	20230208	9930	40.48	20220930	3.86	N	303530	500	36 억	86958	N	N	0	N	N
59	20230620	160819	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	14020	20	2	0.14	181245110	12996	79.08	13840	14080	13840	18200	9800	14000	13946.10	1.19	0	-726	14353	14176	13913	13736	13473	14265	13825	37	4200	500	9520	10	1	7339299	1029	182.08	2.44	12	0.18	77.00	5748.00	20900	20230208	-32.92	9930	20220930	41.19	20900	-32.92	20230208	10750	30.42	20230103	20900	-32.92	20230208	9930	41.19	20220930	3.87	N	303530	500	36 억	87684	N	N	1	N	N
60	20230620	150657	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	14040	40	2	0.29	173990740	12477	75.92	13840	14080	13840	18200	9800	14000	13944.79	1.19	0	-835	14353	14176	13913	13736	13473	14265	13825	37	4200	500	9520	10	1	7339299	1030	182.34	2.44	12	0.17	77.00	5748.00	20900	20230208	-32.82	9930	20220930	41.39	20900	-32.82	20230208	10750	30.60	20230103	20900	-32.82	20230208	9930	41.39	20220930	3.87	N	303530	500	36 억	87684	N	N	1	N	N
61	20230620	140145	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13900	-100	5	-0.71	137192470	9854	59.96	13840	14080	13840	18200	9800	14000	13922.29	1.19	0	-842	14353	14176	13913	13736	13473	14265	13825	37	4200	500	9520	10	1	7339299	1020	180.52	2.42	12	0.13	77.00	5748.00	20900	20230208	-33.49	9930	20220930	39.98	20900	-33.49	20230208	10750	29.30	20230103	20900	-33.49	20230208	9930	39.98	20220930	3.87	N	303530	500	36 억	87684	N	N	1	N	N
62	20230620	130956	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13980	-20	5	-0.14	90844050	6520	39.67	13840	14080	13840	18200	9800	14000	13932.84	1.19	0	-784	14353	14176	13913	13736	13473	14265	13825	37	4200	500	9520	10	1	7339299	1026	181.56	2.43	12	0.09	77.00	5748.00	20900	20230208	-33.11	9930	20220930	40.79	20900	-33.11	20230208	10750	30.05	20230103	20900	-33.11	20230208	9930	40.79	20220930	3.87	N	303530	500	36 억	87684	N	N	1	N	N
63	20230620	120521	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13870	-130	5	-0.93	69815980	5005	30.45	13840	14080	13840	18200	9800	14000	13948.95	1.19	0	-762	14353	14176	13913	13736	13473	14265	13825	37	4200	500	9520	10	1	7339299	1018	180.13	2.41	12	0.07	77.00	5748.00	20900	20230208	-33.64	9930	20220930	39.68	20900	-33.64	20230208	10750	29.02	20230103	20900	-33.64	20230208	9930	39.68	20220930	3.87	N	303530	500	36 억	87684	N	N	1	N	N
64	20230620	110237	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13940	-60	5	-0.43	55288760	3960	24.09	13840	14080	13840	18200	9800	14000	13961.53	1.19	0	-796	14353	14176	13913	13736	13473	14265	13825	37	4200	500	9520	10	1	7339299	1023	181.04	2.43	12	0.05	77.00	5748.00	20900	20230208	-33.30	9930	20220930	40.38	20900	-33.30	20230208	10750	29.67	20230103	20900	-33.30	20230208	9930	40.38	20220930	3.87	N	303530	500	36 억	87684	N	N	1	N	N
65	20230620	100736	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	14030	30	2	0.21	24261280	1737	10.57	13840	14080	13840	18200	9800	14000	13966.79	1.19	0	-424	14353	14176	13913	13736	13473	14265	13825	37	4200	500	9520	10	1	7339299	1030	182.21	2.44	12	0.02	77.00	5748.00	20900	20230208	-32.87	9930	20220930	41.29	20900	-32.87	20230208	10750	30.51	20230103	20900	-32.87	20230208	9930	41.29	20220930	3.87	N	303530	500	36 억	87684	N	N	1	N	N
66	20230620	090750	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13980	-20	5	-0.14	7355060	528	3.21	13840	14080	13840	18200	9800	14000	13925.97	1.19	0	-30	14353	14176	13913	13736	13473	14265	13825	37	4200	500	9520	10	1	7339299	1026	181.56	2.43	12	0.01	77.00	5748.00	20900	20230208	-33.11	9930	20220930	40.79	20900	-33.11	20230208	10750	30.05	20230103	20900	-33.11	20230208	9930	40.79	20220930	3.87	N	303530	500	36 억	87684	N	N	1	N	N
67	20230619	160139	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	14000	140	2	1.01	228122950	16364	107.15	13740	14090	13650	18010	9710	13860	13940.53	1.19	0	-16	14173	14016	13843	13686	13513	14095	13765	37	4150	500	9420	10	1	7339299	1028	181.82	2.44	12	0.22	77.00	5748.00	20900	20230208	-33.01	9930	20220930	40.99	20900	-33.01	20230208	10750	30.23	20230103	20900	-33.01	20230208	9930	40.99	20220930	3.89	N	303530	500	36 억	87402	N	N	1	N	N
68	20230619	150625	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13920	60	2	0.43	211677010	15187	99.44	13740	14090	13650	18010	9710	13860	13938.04	1.19	0	-34	14173	14016	13843	13686	13513	14095	13765	37	4150	500	9420	10	1	7339299	1022	180.78	2.42	12	0.21	77.00	5748.00	20900	20230208	-33.40	9930	20220930	40.18	20900	-33.40	20230208	10750	29.49	20230103	20900	-33.40	20230208	9930	40.18	20220930	3.89	N	303530	500	36 억	87402	N	N	4	N	N
69	20230619	141005	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13900	40	2	0.29	165116460	11866	77.70	13740	14070	13650	18010	9710	13860	13915.09	1.19	0	-1522	14173	14016	13843	13686	13513	14095	13765	37	4150	500	9420	10	1	7339299	1020	180.52	2.42	12	0.16	77.00	5748.00	20900	20230208	-33.49	9930	20220930	39.98	20900	-33.49	20230208	10750	29.30	20230103	20900	-33.49	20230208	9930	39.98	20220930	3.89	N	303530	500	36 억	87402	N	N	4	N	N
70	20230619	130109	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13950	90	2	0.65	115344350	8291	54.29	13740	14070	13650	18010	9710	13860	13911.99	1.19	0	-1611	14173	14016	13843	13686	13513	14095	13765	37	4150	500	9420	10	1	7339299	1024	181.17	2.43	12	0.11	77.00	5748.00	20900	20230208	-33.25	9930	20220930	40.48	20900	-33.25	20230208	10750	29.77	20230103	20900	-33.25	20230208	9930	40.48	20220930	3.89	N	303530	500	36 억	87402	N	N	4	N	N
71	20230619	120258	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13820	-40	5	-0.29	100870120	7252	47.49	13740	14070	13650	18010	9710	13860	13909.28	1.19	0	-1216	14173	14016	13843	13686	13513	14095	13765	37	4150	500	9420	10	1	7339299	1014	179.48	2.40	12	0.10	77.00	5748.00	20900	20230208	-33.88	9930	20220930	39.17	20900	-33.88	20230208	10750	28.56	20230103	20900	-33.88	20230208	9930	39.17	20220930	3.89	N	303530	500	36 억	87402	N	N	4	N	N
72	20230619	110743	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13970	110	2	0.79	97473320	7008	45.89	13740	14070	13650	18010	9710	13860	13908.86	1.19	0	-1065	14173	14016	13843	13686	13513	14095	13765	37	4150	500	9420	10	1	7339299	1025	181.43	2.43	12	0.10	77.00	5748.00	20900	20230208	-33.16	9930	20220930	40.68	20900	-33.16	20230208	10750	29.95	20230103	20900	-33.16	20230208	9930	40.68	20220930	3.89	N	303530	500	36 억	87402	N	N	4	N	N
73	20230619	100528	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13990	130	2	0.94	43619440	3149	20.62	13740	13990	13650	18010	9710	13860	13851.84	1.19	0	-942	14173	14016	13843	13686	13513	14095	13765	37	4150	500	9420	10	1	7339299	1027	181.69	2.43	12	0.04	77.00	5748.00	20900	20230208	-33.06	9930	20220930	40.89	20900	-33.06	20230208	10750	30.14	20230103	20900	-33.06	20230208	9930	40.89	20220930	3.89	N	303530	500	36 억	87402	N	N	4	N	N
74	20230619	090108	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13740	-120	5	-0.87	535860	39	0.26	13740	13740	13740	18010	9710	13860	13740.00	1.19	0	0	14173	14016	13843	13686	13513	14095	13765	37	4150	500	9420	10	1	7339299	1008	178.44	2.39	12	0.00	77.00	5748.00	20900	20230208	-34.26	9930	20220930	38.37	20900	-34.26	20230208	10750	27.81	20230103	20900	-34.26	20230208	9930	38.37	20220930	3.89	N	303530	500	36 억	87402	N	N	4	N	N
75	20230616	160828	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13860	310	2	2.29	211152330	15270	112.95	13710	14000	13670	17610	9490	13550	13827.92	1.15	0	1815	13983	13766	13633	13416	13283	13700	13350	37	4060	500	9210	10	1	7339299	1017	180.00	2.41	12	0.21	77.00	5748.00	20900	20230208	-33.68	9930	20220930	39.58	20900	-33.68	20230208	10750	28.93	20230103	20900	-33.68	20230208	9930	39.58	20220930	3.85	N	303530	500	36 억	84768	N	N	4	N	N
76	20230616	151026	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13790	240	2	1.77	191254390	13829	102.29	13710	14000	13670	17610	9490	13550	13829.95	1.15	0	1700	13983	13766	13633	13416	13283	13700	13350	37	4060	500	9210	10	1	7339299	1012	179.09	2.40	12	0.19	77.00	5748.00	20900	20230208	-34.02	9930	20220930	38.87	20900	-34.02	20230208	10750	28.28	20230103	20900	-34.02	20230208	9930	38.87	20220930	3.85	N	303530	500	36 억	84768	N	N	5	N	N
77	20230616	140921	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13880	330	2	2.44	171467830	12395	91.69	13710	14000	13670	17610	9490	13550	13833.63	1.15	0	1557	13983	13766	13633	13416	13283	13700	13350	37	4060	500	9210	10	1	7339299	1019	180.26	2.41	12	0.17	77.00	5748.00	20900	20230208	-33.59	9930	20220930	39.78	20900	-33.59	20230208	10750	29.12	20230103	20900	-33.59	20230208	9930	39.78	20220930	3.85	N	303530	500	36 억	84768	N	N	5	N	N
78	20230616	130407	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13900	350	2	2.58	159260720	11514	85.17	13710	14000	13670	17610	9490	13550	13831.92	1.15	0	1526	13983	13766	13633	13416	13283	13700	13350	37	4060	500	9210	10	1	7339299	1020	180.52	2.42	12	0.16	77.00	5748.00	20900	20230208	-33.49	9930	20220930	39.98	20900	-33.49	20230208	10750	29.30	20230103	20900	-33.49	20230208	9930	39.98	20220930	3.85	N	303530	500	36 억	84768	N	N	5	N	N
79	20230616	120646	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13860	310	2	2.29	141988850	10270	75.97	13710	14000	13670	17610	9490	13550	13825.59	1.15	0	1391	13983	13766	13633	13416	13283	13700	13350	37	4060	500	9210	10	1	7339299	1017	180.00	2.41	12	0.14	77.00	5748.00	20900	20230208	-33.68	9930	20220930	39.58	20900	-33.68	20230208	10750	28.93	20230103	20900	-33.68	20230208	9930	39.58	20220930	3.85	N	303530	500	36 억	84768	N	N	5	N	N
80	20230616	110923	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13730	180	2	1.33	129407570	9358	69.22	13710	14000	13670	17610	9490	13550	13828.55	1.15	0	1405	13983	13766	13633	13416	13283	13700	13350	37	4060	500	9210	10	1	7339299	1008	178.31	2.39	12	0.13	77.00	5748.00	20900	20230208	-34.31	9930	20220930	38.27	20900	-34.31	20230208	10750	27.72	20230103	20900	-34.31	20230208	9930	38.27	20220930	3.85	N	303530	500	36 억	84768	N	N	5	N	N
81	20230616	100205	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13780	230	2	1.70	70285840	5072	37.52	13710	14000	13670	17610	9490	13550	13857.62	1.15	0	-238	13983	13766	13633	13416	13283	13700	13350	37	4060	500	9210	10	1	7339299	1011	178.96	2.40	12	0.07	77.00	5748.00	20900	20230208	-34.07	9930	20220930	38.77	20900	-34.07	20230208	10750	28.19	20230103	20900	-34.07	20230208	9930	38.77	20220930	3.85	N	303530	500	36 억	84768	N	N	5	N	N
82	20230616	090456	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13890	340	2	2.51	14684790	1063	7.86	13710	13900	13710	17610	9490	13550	13814.48	1.15	0	-73	13983	13766	13633	13416	13283	13700	13350	37	4060	500	9210	10	1	7339299	1019	180.39	2.42	12	0.01	77.00	5748.00	20900	20230208	-33.54	9930	20220930	39.88	20900	-33.54	20230208	10750	29.21	20230103	20900	-33.54	20230208	9930	39.88	20220930	3.85	N	303530	500	36 억	84768	N	N	5	N	N
83	20230615	150236	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13570	-150	5	-1.09	169244200	12431	32.61	13670	13850	13500	17830	9610	13720	13614.69	1.16	0	-1090	14433	14076	13843	13486	13253	13960	13370	37	4110	500	9320	10	1	7339299	996	176.23	2.36	12	0.17	77.00	5748.00	20900	20230208	-35.07	9930	20220930	36.66	20900	-35.07	20230208	10750	26.23	20230103	20900	-35.07	20230208	9930	36.66	20220930	3.87	N	303530	500	36 억	85430	N	N	9	N	N
84	20230615	140231	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13590	-130	5	-0.95	129790540	9529	25.00	13670	13850	13500	17830	9610	13720	13620.58	1.16	0	-2288	14433	14076	13843	13486	13253	13960	13370	37	4110	500	9320	10	1	7339299	997	176.49	2.36	12	0.13	77.00	5748.00	20900	20230208	-34.98	9930	20220930	36.86	20900	-34.98	20230208	10750	26.42	20230103	20900	-34.98	20230208	9930	36.86	20220930	3.87	N	303530	500	36 억	85430	N	N	9	N	N
85	20230615	130828	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13710	-10	5	-0.07	118681340	8712	22.86	13670	13850	13500	17830	9610	13720	13622.74	1.16	0	-2101	14433	14076	13843	13486	13253	13960	13370	37	4110	500	9320	10	1	7339299	1006	178.05	2.39	12	0.12	77.00	5748.00	20900	20230208	-34.40	9930	20220930	38.07	20900	-34.40	20230208	10750	27.53	20230103	20900	-34.40	20230208	9930	38.07	20220930	3.87	N	303530	500	36 억	85430	N	N	9	N	N
86	20230615	120919	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13560	-160	5	-1.17	76816070	5631	14.77	13670	13850	13520	17830	9610	13720	13641.64	1.16	0	-2096	14433	14076	13843	13486	13253	13960	13370	37	4110	500	9320	10	1	7339299	995	176.10	2.36	12	0.08	77.00	5748.00	20900	20230208	-35.12	9930	20220930	36.56	20900	-35.12	20230208	10750	26.14	20230103	20900	-35.12	20230208	9930	36.56	20220930	3.87	N	303530	500	36 억	85430	N	N	9	N	N
87	20230615	110149	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	13560	-160	5	-1.17	55998130	4095	10.74	13670	13850	13550	17830	9610	13720	13674.76	1.16	0	-1334	14433	14076	13843	13486	13253	13960	13370	37	4110	500	9320	10	1	7339299	995	176.10	2.36	12	0.06	77.00	5748.00	20900	20230208	-35.12	9930	20220930	36.56	20900	-35.12	20230208	10750	26.14	20230103	20900	-35.12	20230208	9930	36.56	20220930	3.87	N	303530	500	36 억	85430	N	N	9	N	N
88	20230611	184722	55	60.00	KOSDAQ	소프트웨어	N	N	N	Y	60	N	14170	110	2	0.78	204399840	14463	70.21	14150	14340	13910	18270	9850	14060	14132.76	1.29	784	3893	14446	14252	14106	13912	13766	14180	13840	37	4210	500	9560	10	1	7339299	1040	184.03	2.47	12	0.20	77.00	5748.00	20900	20230208	-32.20	9930	20220930	42.70	20900	-32.20	20230208	10750	31.81	20230103	20900	-32.20	20230208	9930	42.70	20220930	3.95	N	303530	500	36 억	94803	N	N	1580	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History