KissMeData/340810/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	161048	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11690	-370	5	-3.07	1718868310	144395	66.40	12080	12300	11670	15670	8450	12060	11904.79	1.14	0	301	12960	12510	12260	11810	11560	12385	11685	52	3610	500	8440	10	1	10347861	1210	-12.03	24.56	12	1.40	-972.00	476.00	18590	20230524	-37.12	11530	20230626	1.39	18590	-37.12	20230524	11530	1.39	20230626	18590	-37.12	20230524	11530	1.39	20230626	0.03	N	340810	500	51 억	118160	N	N	N	N
3	20230630	151050	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11700	-360	5	-2.99	1561474030	130933	60.21	12080	12300	11670	15670	8450	12060	11925.63	1.14	0	1041	12960	12510	12260	11810	11560	12385	11685	52	3610	500	8440	10	1	10347861	1211	-12.04	24.58	12	1.27	-972.00	476.00	18590	20230524	-37.06	11530	20230626	1.47	18590	-37.06	20230524	11530	1.47	20230626	18590	-37.06	20230524	11530	1.47	20230626	0.03	N	340810	500	51 억	118160	N	N	N	N
4	20230630	141049	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12000	-60	5	-0.50	1107881490	92438	42.51	12080	12300	11670	15670	8450	12060	11985.04	1.14	0	3643	12960	12510	12260	11810	11560	12385	11685	52	3610	500	8440	10	1	10347861	1242	-12.35	25.21	12	0.89	-972.00	476.00	18590	20230524	-35.45	11530	20230626	4.08	18590	-35.45	20230524	11530	4.08	20230626	18590	-35.45	20230524	11530	4.08	20230626	0.03	N	340810	500	51 억	118160	N	N	N	N
5	20230630	131048	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11990	-70	5	-0.58	997749140	83246	38.28	12080	12300	11670	15670	8450	12060	11985.45	1.14	0	2692	12960	12510	12260	11810	11560	12385	11685	52	3610	500	8440	10	1	10347861	1241	-12.34	25.19	12	0.80	-972.00	476.00	18590	20230524	-35.50	11530	20230626	3.99	18590	-35.50	20230524	11530	3.99	20230626	18590	-35.50	20230524	11530	3.99	20230626	0.03	N	340810	500	51 억	118160	N	N	N	N
6	20230630	121045	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12080	20	2	0.17	884557510	73834	33.95	12080	12300	11670	15670	8450	12060	11980.23	1.14	0	3390	12960	12510	12260	11810	11560	12385	11685	52	3610	500	8440	10	1	10347861	1250	-12.43	25.38	12	0.71	-972.00	476.00	18590	20230524	-35.02	11530	20230626	4.77	18590	-35.02	20230524	11530	4.77	20230626	18590	-35.02	20230524	11530	4.77	20230626	0.03	N	340810	500	51 억	118160	N	N	N	N
7	20230630	111040	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12090	30	2	0.25	685712570	57453	26.42	12080	12090	11670	15670	8450	12060	11934.95	1.14	0	-355	12960	12510	12260	11810	11560	12385	11685	52	3610	500	8440	10	1	10347861	1251	-12.44	25.40	12	0.56	-972.00	476.00	18590	20230524	-34.97	11530	20230626	4.86	18590	-34.97	20230524	11530	4.86	20230626	18590	-34.97	20230524	11530	4.86	20230626	0.03	N	340810	500	51 억	118160	N	N	N	N
8	20230630	101049	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12000	-60	5	-0.50	562468620	47232	21.72	12080	12080	11670	15670	8450	12060	11908.27	1.14	0	315	12960	12510	12260	11810	11560	12385	11685	52	3610	500	8440	10	1	10347861	1242	-12.35	25.21	12	0.46	-972.00	476.00	18590	20230524	-35.45	11530	20230626	4.08	18590	-35.45	20230524	11530	4.08	20230626	18590	-35.45	20230524	11530	4.08	20230626	0.03	N	340810	500	51 억	118160	N	N	N	N
9	20230630	091049	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12070	10	2	0.08	136991940	11386	5.24	12080	12080	11940	15670	8450	12060	12031.33	1.14	0	-2347	12960	12510	12260	11810	11560	12385	11685	52	3610	500	8440	10	1	10347861	1249	-12.42	25.36	12	0.11	-972.00	476.00	18590	20230524	-35.07	11530	20230626	4.68	18590	-35.07	20230524	11530	4.68	20230626	18590	-35.07	20230524	11530	4.68	20230626	0.03	N	340810	500	51 억	118160	N	N	N	N
10	20230629	161042	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12060	-660	5	-5.19	2628834750	214052	18.14	12700	12710	12010	16530	8910	12720	12282.43	1.31	0	-16788	14506	13612	12806	11912	11106	14060	12360	52	3810	500	8900	10	1	10347861	1248	-12.41	25.34	12	2.07	-972.00	476.00	18590	20230524	-35.13	11530	20230626	4.60	18590	-35.13	20230524	11530	4.60	20230626	18590	-35.13	20230524	11530	4.60	20230626	0.03	N	340810	500	51 억	135937	N	N	N	N
11	20230629	151042	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12070	-650	5	-5.11	2499464900	203329	17.23	12700	12710	12010	16530	8910	12720	12292.02	1.31	0	-16135	14506	13612	12806	11912	11106	14060	12360	52	3810	500	8900	10	1	10347861	1249	-12.42	25.36	12	1.96	-972.00	476.00	18590	20230524	-35.07	11530	20230626	4.68	18590	-35.07	20230524	11530	4.68	20230626	18590	-35.07	20230524	11530	4.68	20230626	0.03	N	340810	500	51 억	135937	N	N	N	N
12	20230629	141041	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12090	-630	5	-4.95	2118513100	171730	14.56	12700	12710	12040	16530	8910	12720	12335.56	1.31	0	-12485	14506	13612	12806	11912	11106	14060	12360	52	3810	500	8900	10	1	10347861	1251	-12.44	25.40	12	1.66	-972.00	476.00	18590	20230524	-34.97	11530	20230626	4.86	18590	-34.97	20230524	11530	4.86	20230626	18590	-34.97	20230524	11530	4.86	20230626	0.03	N	340810	500	51 억	135937	N	N	N	N
13	20230629	131039	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12270	-450	5	-3.54	1679625950	135571	11.49	12700	12710	12170	16530	8910	12720	12388.46	1.31	0	-10278	14506	13612	12806	11912	11106	14060	12360	52	3810	500	8900	10	1	10347861	1270	-12.62	25.78	12	1.31	-972.00	476.00	18590	20230524	-34.00	11530	20230626	6.42	18590	-34.00	20230524	11530	6.42	20230626	18590	-34.00	20230524	11530	6.42	20230626	0.03	N	340810	500	51 억	135937	N	N	N	N
14	20230629	121044	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12240	-480	5	-3.77	1573124640	126864	10.75	12700	12710	12170	16530	8910	12720	12399.25	1.31	0	-10405	14506	13612	12806	11912	11106	14060	12360	52	3810	500	8900	10	1	10347861	1267	-12.59	25.71	12	1.23	-972.00	476.00	18590	20230524	-34.16	11530	20230626	6.16	18590	-34.16	20230524	11530	6.16	20230626	18590	-34.16	20230524	11530	6.16	20230626	0.03	N	340810	500	51 억	135937	N	N	N	N
15	20230629	111045	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12300	-420	5	-3.30	1323464510	106429	9.02	12700	12710	12200	16530	8910	12720	12434.30	1.31	0	-8723	14506	13612	12806	11912	11106	14060	12360	52	3810	500	8900	10	1	10347861	1273	-12.65	25.84	12	1.03	-972.00	476.00	18590	20230524	-33.84	11530	20230626	6.68	18590	-33.84	20230524	11530	6.68	20230626	18590	-33.84	20230524	11530	6.68	20230626	0.03	N	340810	500	51 억	135937	N	N	N	N
16	20230629	101047	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12400	-320	5	-2.52	879554560	70354	5.96	12700	12710	12340	16530	8910	12720	12500.81	1.31	0	-6381	14506	13612	12806	11912	11106	14060	12360	52	3810	500	8900	10	1	10347861	1283	-12.76	26.05	12	0.68	-972.00	476.00	18590	20230524	-33.30	11530	20230626	7.55	18590	-33.30	20230524	11530	7.55	20230626	18590	-33.30	20230524	11530	7.55	20230626	0.03	N	340810	500	51 억	135937	N	N	N	N
17	20230629	090941	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12580	-140	5	-1.10	289928260	23046	1.95	12700	12700	12450	16530	8910	12720	12578.39	1.31	0	-5061	14506	13612	12806	11912	11106	14060	12360	52	3810	500	8900	10	1	10347861	1302	-12.94	26.43	12	0.22	-972.00	476.00	18590	20230524	-32.33	11530	20230626	9.11	18590	-32.33	20230524	11530	9.11	20230626	18590	-32.33	20230524	11530	9.11	20230626	0.03	N	340810	500	51 억	135937	N	N	N	N
18	20230628	161029	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12720	810	2	6.80	15186363600	1171836	915.36	12120	13700	12000	15480	8340	11910	12960.22	0.80	0	52940	12416	12162	12016	11762	11616	12090	11690	52	3570	500	8330	10	1	10347861	1316	-13.09	26.72	12	11.32	-972.00	476.00	18590	20230524	-31.58	11530	20230626	10.32	18590	-31.58	20230524	11530	10.32	20230626	18590	-31.58	20230524	11530	10.32	20230626	0.06	N	340810	500	51 억	82816	N	N	N	N
19	20230628	151037	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12700	790	2	6.63	14860527390	1146173	895.31	12120	13700	12000	15480	8340	11910	12965.34	0.80	0	52359	12416	12162	12016	11762	11616	12090	11690	52	3570	500	8330	10	1	10347861	1314	-13.07	26.68	12	11.08	-972.00	476.00	18590	20230524	-31.68	11530	20230626	10.15	18590	-31.68	20230524	11530	10.15	20230626	18590	-31.68	20230524	11530	10.15	20230626	0.06	N	340810	500	51 억	82816	N	N	N	N
20	20230628	141035	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12800	890	2	7.47	14243520180	1097534	857.32	12120	13700	12000	15480	8340	11910	12977.75	0.80	0	53948	12416	12162	12016	11762	11616	12090	11690	52	3570	500	8330	10	1	10347861	1325	-13.17	26.89	12	10.61	-972.00	476.00	18590	20230524	-31.15	11530	20230626	11.01	18590	-31.15	20230524	11530	11.01	20230626	18590	-31.15	20230524	11530	11.01	20230626	0.06	N	340810	500	51 억	82816	N	N	N	N
21	20230628	131036	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12610	700	2	5.88	13681317420	1053632	823.03	12120	13700	12000	15480	8340	11910	12984.91	0.80	0	43235	12416	12162	12016	11762	11616	12090	11690	52	3570	500	8330	10	1	10347861	1305	-12.97	26.49	12	10.18	-972.00	476.00	18590	20230524	-32.17	11530	20230626	9.37	18590	-32.17	20230524	11530	9.37	20230626	18590	-32.17	20230524	11530	9.37	20230626	0.06	N	340810	500	51 억	82816	N	N	N	N
22	20230628	121048	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12610	700	2	5.88	13475166450	1037279	810.25	12120	13700	12000	15480	8340	11910	12990.88	0.80	0	45410	12416	12162	12016	11762	11616	12090	11690	52	3570	500	8330	10	1	10347861	1305	-12.97	26.49	12	10.02	-972.00	476.00	18590	20230524	-32.17	11530	20230626	9.37	18590	-32.17	20230524	11530	9.37	20230626	18590	-32.17	20230524	11530	9.37	20230626	0.06	N	340810	500	51 억	82816	N	N	N	N
23	20230628	111043	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12500	590	2	4.95	12860566460	988512	772.16	12120	13700	12000	15480	8340	11910	13010.03	0.80	0	45157	12416	12162	12016	11762	11616	12090	11690	52	3570	500	8330	10	1	10347861	1293	-12.86	26.26	12	9.55	-972.00	476.00	18590	20230524	-32.76	11530	20230626	8.41	18590	-32.76	20230524	11530	8.41	20230626	18590	-32.76	20230524	11530	8.41	20230626	0.06	N	340810	500	51 억	82816	N	N	N	N
24	20230628	101043	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13100	1190	2	9.99	7794322500	598104	467.20	12120	13700	12000	15480	8340	11910	13031.72	0.80	0	24152	12416	12162	12016	11762	11616	12090	11690	52	3570	500	8330	10	1	10347861	1356	-13.48	27.52	12	5.78	-972.00	476.00	18590	20230524	-29.53	11530	20230626	13.62	18590	-29.53	20230524	11530	13.62	20230626	18590	-29.53	20230524	11530	13.62	20230626	0.06	N	340810	500	51 억	82816	N	N	N	N
25	20230628	091038	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12270	360	2	3.02	152400000	12599	9.84	12120	12290	12000	15480	8340	11910	12096.20	0.80	0	-174	12416	12162	12016	11762	11616	12090	11690	52	3570	500	8330	10	1	10347861	1270	-12.62	25.78	12	0.12	-972.00	476.00	18590	20230524	-34.00	11530	20230626	6.42	18590	-34.00	20230524	11530	6.42	20230626	18590	-34.00	20230524	11530	6.42	20230626	0.06	N	340810	500	51 억	82816	N	N	N	N
26	20230627	161038	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11910	-240	5	-1.98	1491625280	124453	21.79	12200	12270	11870	15790	8510	12150	11996.13	0.91	0	-8729	13896	13022	12276	11402	10656	13460	11840	52	3640	500	8500	10	1	10347861	1232	-12.25	25.02	12	1.20	-972.00	476.00	18590	20230524	-35.93	11530	20230626	3.30	18590	-35.93	20230524	11530	3.30	20230626	18590	-35.93	20230524	11530	3.30	20230626	0.08	N	340810	500	51 억	93862	N	N	N	N
27	20230627	151048	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11970	-180	5	-1.48	1226370220	102191	17.89	12200	12270	11870	15790	8510	12150	12000.70	0.91	0	-8424	13896	13022	12276	11402	10656	13460	11840	52	3640	500	8500	10	1	10347861	1239	-12.31	25.15	12	0.99	-972.00	476.00	18590	20230524	-35.61	11530	20230626	3.82	18590	-35.61	20230524	11530	3.82	20230626	18590	-35.61	20230524	11530	3.82	20230626	0.08	N	340810	500	51 억	93862	N	N	N	N
28	20230627	141056	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12000	-150	5	-1.23	1146140510	95478	16.72	12200	12270	11870	15790	8510	12150	12004.17	0.91	0	-8784	13896	13022	12276	11402	10656	13460	11840	52	3640	500	8500	10	1	10347861	1242	-12.35	25.21	12	0.92	-972.00	476.00	18590	20230524	-35.45	11530	20230626	4.08	18590	-35.45	20230524	11530	4.08	20230626	18590	-35.45	20230524	11530	4.08	20230626	0.08	N	340810	500	51 억	93862	N	N	N	N
29	20230627	131053	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11940	-210	5	-1.73	777991600	64719	11.33	12200	12270	11870	15790	8510	12150	12020.98	0.91	0	-4504	13896	13022	12276	11402	10656	13460	11840	52	3640	500	8500	10	1	10347861	1236	-12.28	25.08	12	0.63	-972.00	476.00	18590	20230524	-35.77	11530	20230626	3.56	18590	-35.77	20230524	11530	3.56	20230626	18590	-35.77	20230524	11530	3.56	20230626	0.08	N	340810	500	51 억	93862	N	N	N	N
30	20230627	121054	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11990	-160	5	-1.32	680237330	56515	9.90	12200	12270	11870	15790	8510	12150	12036.31	0.91	0	-6571	13896	13022	12276	11402	10656	13460	11840	52	3640	500	8500	10	1	10347861	1241	-12.34	25.19	12	0.55	-972.00	476.00	18590	20230524	-35.50	11530	20230626	3.99	18590	-35.50	20230524	11530	3.99	20230626	18590	-35.50	20230524	11530	3.99	20230626	0.08	N	340810	500	51 억	93862	N	N	N	N
31	20230627	111104	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11930	-220	5	-1.81	564218010	46796	8.19	12200	12270	11910	15790	8510	12150	12056.88	0.91	0	-4135	13896	13022	12276	11402	10656	13460	11840	52	3640	500	8500	10	1	10347861	1234	-12.27	25.06	12	0.45	-972.00	476.00	18590	20230524	-35.83	11530	20230626	3.47	18590	-35.83	20230524	11530	3.47	20230626	18590	-35.83	20230524	11530	3.47	20230626	0.08	N	340810	500	51 억	93862	N	N	N	N
32	20230627	101032	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12140	-10	5	-0.08	278975110	22999	4.03	12200	12270	12040	15790	8510	12150	12129.84	0.91	0	-6842	13896	13022	12276	11402	10656	13460	11840	52	3640	500	8500	10	1	10347861	1256	-12.49	25.50	12	0.22	-972.00	476.00	18590	20230524	-34.70	11530	20230626	5.29	18590	-34.70	20230524	11530	5.29	20230626	18590	-34.70	20230524	11530	5.29	20230626	0.08	N	340810	500	51 억	93862	N	N	N	N
33	20230627	091037	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12180	30	2	0.25	76631100	6302	1.10	12200	12270	12090	15790	8510	12150	12159.88	0.91	0	-2817	13896	13022	12276	11402	10656	13460	11840	52	3640	500	8500	10	1	10347861	1260	-12.53	25.59	12	0.06	-972.00	476.00	18590	20230524	-34.48	11530	20230626	5.64	18590	-34.48	20230524	11530	5.64	20230626	18590	-34.48	20230524	11530	5.64	20230626	0.08	N	340810	500	51 억	93862	N	N	N	N
34	20230626	161037	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12150	40	2	0.33	6984536710	569198	478.28	12040	13150	11530	15740	8480	12110	12270.88	0.88	0	4063	12676	12392	12246	11962	11816	12320	11890	52	3630	500	8470	10	1	10347861	1257	-12.50	25.53	12	5.50	-972.00	476.00	18590	20230524	-34.64	11530	20230626	5.38	18590	-34.64	20230524	11530	5.38	20230626	18590	-34.64	20230524	11530	5.38	20230626	0.05	N	340810	500	51 억	91031	N	N	N	N
35	20230626	151044	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11990	-120	5	-0.99	6833858840	556759	467.83	12040	13150	11530	15740	8480	12110	12274.36	0.88	0	4585	12676	12392	12246	11962	11816	12320	11890	52	3630	500	8470	10	1	10347861	1241	-12.34	25.19	12	5.38	-972.00	476.00	18590	20230524	-35.50	11530	20230626	3.99	18590	-35.50	20230524	11530	3.99	20230626	18590	-35.50	20230524	11530	3.99	20230626	0.05	N	340810	500	51 억	91031	N	N	N	N
36	20230626	141041	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12070	-40	5	-0.33	6547282830	532869	447.76	12040	13150	11530	15740	8480	12110	12286.85	0.88	0	5555	12676	12392	12246	11962	11816	12320	11890	52	3630	500	8470	10	1	10347861	1249	-12.42	25.36	12	5.15	-972.00	476.00	18590	20230524	-35.07	11530	20230626	4.68	18590	-35.07	20230524	11530	4.68	20230626	18590	-35.07	20230524	11530	4.68	20230626	0.05	N	340810	500	51 억	91031	N	N	N	N
37	20230626	121038	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12320	210	2	1.73	5168363590	420981	353.74	12040	13150	11530	15740	8480	12110	12276.95	0.88	0	-2235	12676	12392	12246	11962	11816	12320	11890	52	3630	500	8470	10	1	10347861	1275	-12.67	25.88	12	4.07	-972.00	476.00	18590	20230524	-33.73	11530	20230626	6.85	18590	-33.73	20230524	11530	6.85	20230626	18590	-33.73	20230524	11530	6.85	20230626	0.05	N	340810	500	51 억	91031	N	N	N	N
38	20230626	111036	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11750	-360	5	-2.97	1457334270	124855	104.91	12040	12040	11530	15740	8480	12110	11672.21	0.88	0	24834	12676	12392	12246	11962	11816	12320	11890	52	3630	500	8470	10	1	10347861	1216	-12.09	24.68	12	1.21	-972.00	476.00	18590	20230524	-36.79	11530	20230626	1.91	18590	-36.79	20230524	11530	1.91	20230626	18590	-36.79	20230524	11530	1.91	20230626	0.05	N	340810	500	51 억	91031	N	N	N	N
39	20230626	101034	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11640	-470	5	-3.88	1056501480	90691	76.21	12040	12040	11530	15740	8480	12110	11649.46	0.88	0	21112	12676	12392	12246	11962	11816	12320	11890	52	3630	500	8470	10	1	10347861	1204	-11.98	24.45	12	0.88	-972.00	476.00	18590	20230524	-37.39	11530	20230626	0.95	18590	-37.39	20230524	11530	0.95	20230626	18590	-37.39	20230524	11530	0.95	20230626	0.05	N	340810	500	51 억	91031	N	N	N	N
40	20230626	091040	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11700	-410	5	-3.39	282882240	24053	20.21	12040	12040	11580	15740	8480	12110	11760.79	0.88	0	3760	12676	12392	12246	11962	11816	12320	11890	52	3630	500	8470	10	1	10347861	1211	-12.04	24.58	12	0.23	-972.00	476.00	18590	20230524	-37.06	11580	20230626	1.04	18590	-37.06	20230524	11580	1.04	20230626	18590	-37.06	20230524	11580	1.04	20230626	0.05	N	340810	500	51 억	91031	N	N	N	N
41	20230623	185343	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12110	-270	5	-2.18	1457769680	119009	98.87	12380	12530	12100	16090	8670	12380	12256.51	0.88	-11312	-5072	13013	12696	12463	12146	11913	12580	12030	52	3710	500	8660	10	1	10347861	1253	-12.46	25.44	12	1.15	-972.00	476.00	18590	20230524	-34.86	12000	20230620	0.92	18590	-34.86	20230524	12000	0.92	20230620	18590	-34.86	20230524	12000	0.92	20230620	0.01	N	340810	500	51 억	91031	N	N	N	N
42	20230623	140837	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12170	-210	5	-1.70	1150971030	93726	77.86	12380	12530	12100	16090	8670	12380	12280.17	0.99	0	-5107	13013	12696	12463	12146	11913	12580	12030	52	3710	500	8660	10	1	10347861	1259	-12.52	25.57	12	0.91	-972.00	476.00	18590	20230524	-34.53	12000	20230620	1.42	18590	-34.53	20230524	12000	1.42	20230620	18590	-34.53	20230524	12000	1.42	20230620	0.01	N	340810	500	51 억	102343	N	N	N	N
43	20230622	160202	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12380	-220	5	-1.75	1486546020	119234	44.64	12600	12780	12230	16380	8820	12600	12467.53	1.13	0	-7814	13320	12960	12690	12330	12060	13140	12510	52	3780	500	8820	10	1	10347861	1281	-12.74	26.01	12	1.15	-972.00	476.00	18590	20230524	-33.41	12000	20230620	3.17	18590	-33.41	20230524	12000	3.17	20230620	18590	-33.41	20230524	12000	3.17	20230620	0.00	N	340810	500	51 억	116581	N	N	N	N
44	20230622	150506	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12320	-280	5	-2.22	1347478330	107983	40.43	12600	12780	12230	16380	8820	12600	12478.56	1.13	0	-7240	13320	12960	12690	12330	12060	13140	12510	52	3780	500	8820	10	1	10347861	1275	-12.67	25.88	12	1.04	-972.00	476.00	18590	20230524	-33.73	12000	20230620	2.67	18590	-33.73	20230524	12000	2.67	20230620	18590	-33.73	20230524	12000	2.67	20230620	0.00	N	340810	500	51 억	116581	N	N	N	N
45	20230622	140603	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12380	-220	5	-1.75	1249658530	100047	37.46	12600	12780	12230	16380	8820	12600	12490.66	1.13	0	-7100	13320	12960	12690	12330	12060	13140	12510	52	3780	500	8820	10	1	10347861	1281	-12.74	26.01	12	0.97	-972.00	476.00	18590	20230524	-33.41	12000	20230620	3.17	18590	-33.41	20230524	12000	3.17	20230620	18590	-33.41	20230524	12000	3.17	20230620	0.00	N	340810	500	51 억	116581	N	N	N	N
46	20230622	130755	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12310	-290	5	-2.30	1197039730	95768	35.86	12600	12780	12230	16380	8820	12600	12499.32	1.13	0	-6839	13320	12960	12690	12330	12060	13140	12510	52	3780	500	8820	10	1	10347861	1274	-12.66	25.86	12	0.93	-972.00	476.00	18590	20230524	-33.78	12000	20230620	2.58	18590	-33.78	20230524	12000	2.58	20230620	18590	-33.78	20230524	12000	2.58	20230620	0.00	N	340810	500	51 억	116581	N	N	N	N
47	20230622	120228	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12500	-100	5	-0.79	897025350	71441	26.75	12600	12780	12310	16380	8820	12600	12556.14	1.13	0	-4667	13320	12960	12690	12330	12060	13140	12510	52	3780	500	8820	10	1	10347861	1293	-12.86	26.26	12	0.69	-972.00	476.00	18590	20230524	-32.76	12000	20230620	4.17	18590	-32.76	20230524	12000	4.17	20230620	18590	-32.76	20230524	12000	4.17	20230620	0.00	N	340810	500	51 억	116581	N	N	N	N
48	20230622	110416	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12490	-110	5	-0.87	662130580	52625	19.70	12600	12780	12310	16380	8820	12600	12582.04	1.13	0	-3230	13320	12960	12690	12330	12060	13140	12510	52	3780	500	8820	10	1	10347861	1292	-12.85	26.24	12	0.51	-972.00	476.00	18590	20230524	-32.81	12000	20230620	4.08	18590	-32.81	20230524	12000	4.08	20230620	18590	-32.81	20230524	12000	4.08	20230620	0.00	N	340810	500	51 억	116581	N	N	N	N
49	20230622	100720	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12730	130	2	1.03	413156790	32873	12.31	12600	12750	12310	16380	8820	12600	12568.22	1.13	0	-592	13320	12960	12690	12330	12060	13140	12510	52	3780	500	8820	10	1	10347861	1317	-13.10	26.74	12	0.32	-972.00	476.00	18590	20230524	-31.52	12000	20230620	6.08	18590	-31.52	20230524	12000	6.08	20230620	18590	-31.52	20230524	12000	6.08	20230620	0.00	N	340810	500	51 억	116581	N	N	N	N
50	20230622	090547	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12490	-110	5	-0.87	119150470	9547	3.57	12600	12600	12310	16380	8820	12600	12479.77	1.13	0	-1082	13320	12960	12690	12330	12060	13140	12510	52	3780	500	8820	10	1	10347861	1292	-12.85	26.24	12	0.09	-972.00	476.00	18590	20230524	-32.81	12000	20230620	4.08	18590	-32.81	20230524	12000	4.08	20230620	18590	-32.81	20230524	12000	4.08	20230620	0.00	N	340810	500	51 억	116581	N	N	N	N
51	20230621	160931	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12600	180	2	1.45	3329638020	261407	106.00	12550	13050	12420	16140	8700	12420	12737.89	1.12	0	-4374	13406	12912	12456	11962	11506	13160	12210	52	3720	500	8690	10	1	10347861	1304	-12.96	26.47	12	2.53	-972.00	476.00	18590	20230524	-32.22	12000	20230620	5.00	18590	-32.22	20230524	12000	5.00	20230620	18590	-32.22	20230524	12000	5.00	20230620	0.00	N	340810	500	51 억	115777	N	N	N	N
52	20230621	150924	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12650	230	2	1.85	3202066220	251289	101.90	12550	13050	12420	16140	8700	12420	12743.07	1.12	0	-3813	13406	12912	12456	11962	11506	13160	12210	52	3720	500	8690	10	1	10347861	1309	-13.01	26.58	12	2.43	-972.00	476.00	18590	20230524	-31.95	12000	20230620	5.42	18590	-31.95	20230524	12000	5.42	20230620	18590	-31.95	20230524	12000	5.42	20230620	0.00	N	340810	500	51 억	115777	N	N	N	N
53	20230621	140159	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12650	230	2	1.85	2858860690	224165	90.90	12550	13050	12420	16140	8700	12420	12753.97	1.12	0	-66	13406	12912	12456	11962	11506	13160	12210	52	3720	500	8690	10	1	10347861	1309	-13.01	26.58	12	2.17	-972.00	476.00	18590	20230524	-31.95	12000	20230620	5.42	18590	-31.95	20230524	12000	5.42	20230620	18590	-31.95	20230524	12000	5.42	20230620	0.00	N	340810	500	51 억	115777	N	N	N	N
54	20230621	130432	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12750	330	2	2.66	2692054880	211002	85.56	12550	13050	12420	16140	8700	12420	12759.07	1.12	0	-283	13406	12912	12456	11962	11506	13160	12210	52	3720	500	8690	10	1	10347861	1319	-13.12	26.79	12	2.04	-972.00	476.00	18590	20230524	-31.41	12000	20230620	6.25	18590	-31.41	20230524	12000	6.25	20230620	18590	-31.41	20230524	12000	6.25	20230620	0.00	N	340810	500	51 억	115777	N	N	N	N
55	20230621	120911	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12780	360	2	2.90	2234638360	175422	71.13	12550	13050	12420	16140	8700	12420	12739.37	1.12	0	-195	13406	12912	12456	11962	11506	13160	12210	52	3720	500	8690	10	1	10347861	1322	-13.15	26.85	12	1.70	-972.00	476.00	18590	20230524	-31.25	12000	20230620	6.50	18590	-31.25	20230524	12000	6.50	20230620	18590	-31.25	20230524	12000	6.50	20230620	0.00	N	340810	500	51 억	115777	N	N	N	N
56	20230621	110943	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12730	310	2	2.50	2033639890	159669	64.75	12550	13050	12420	16140	8700	12420	12737.39	1.12	0	-1239	13406	12912	12456	11962	11506	13160	12210	52	3720	500	8690	10	1	10347861	1317	-13.10	26.74	12	1.54	-972.00	476.00	18590	20230524	-31.52	12000	20230620	6.08	18590	-31.52	20230524	12000	6.08	20230620	18590	-31.52	20230524	12000	6.08	20230620	0.00	N	340810	500	51 억	115777	N	N	N	N
57	20230621	100852	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12550	130	2	1.05	1650452490	129401	52.47	12550	13050	12420	16140	8700	12420	12755.59	1.12	0	-3004	13406	12912	12456	11962	11506	13160	12210	52	3720	500	8690	10	1	10347861	1299	-12.91	26.37	12	1.25	-972.00	476.00	18590	20230524	-32.49	12000	20230620	4.58	18590	-32.49	20230524	12000	4.58	20230620	18590	-32.49	20230524	12000	4.58	20230620	0.00	N	340810	500	51 억	115777	N	N	N	N
58	20230621	090153	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12510	90	2	0.72	42729340	3409	1.38	12550	12570	12500	16140	8700	12420	12549.34	1.12	0	-1625	13406	12912	12456	11962	11506	13160	12210	52	3720	500	8690	10	1	10347861	1295	-12.87	26.28	12	0.03	-972.00	476.00	18590	20230524	-32.71	12000	20230620	4.25	18590	-32.71	20230524	12000	4.25	20230620	18590	-32.71	20230524	12000	4.25	20230620	0.00	N	340810	500	51 억	115777	N	N	N	N
59	20230620	160157	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12420	150	2	1.22	3046009160	244827	158.41	12400	12950	12000	15950	8590	12270	12441.51	1.18	0	-6116	13056	12662	12406	12012	11756	12535	11885	52	3680	500	8580	10	1	10347861	1285	-12.78	26.09	12	2.37	-972.00	476.00	18590	20230524	-33.19	12000	20230620	3.50	18590	-33.19	20230524	12000	3.50	20230620	18590	-33.19	20230524	12000	3.50	20230620	0.00	N	340810	500	51 억	121651	N	N	N	N
60	20230620	150836	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12440	170	2	1.39	2886079170	231898	150.04	12400	12950	12000	15950	8590	12270	12445.47	1.18	0	-7685	13056	12662	12406	12012	11756	12535	11885	52	3680	500	8580	10	1	10347861	1287	-12.80	26.13	12	2.24	-972.00	476.00	18590	20230524	-33.08	12000	20230620	3.67	18590	-33.08	20230524	12000	3.67	20230620	18590	-33.08	20230524	12000	3.67	20230620	0.00	N	340810	500	51 억	121651	N	N	N	N
61	20230620	140147	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12430	160	2	1.30	2687746360	215978	139.74	12400	12950	12000	15950	8590	12270	12444.54	1.18	0	-5667	13056	12662	12406	12012	11756	12535	11885	52	3680	500	8580	10	1	10347861	1286	-12.79	26.11	12	2.09	-972.00	476.00	18590	20230524	-33.14	12000	20230620	3.58	18590	-33.14	20230524	12000	3.58	20230620	18590	-33.14	20230524	12000	3.58	20230620	0.00	N	340810	500	51 억	121651	N	N	N	N
62	20230620	130943	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12440	170	2	1.39	2579036610	207210	134.07	12400	12950	12000	15950	8590	12270	12446.49	1.18	0	-6291	13056	12662	12406	12012	11756	12535	11885	52	3680	500	8580	10	1	10347861	1287	-12.80	26.13	12	2.00	-972.00	476.00	18590	20230524	-33.08	12000	20230620	3.67	18590	-33.08	20230524	12000	3.67	20230620	18590	-33.08	20230524	12000	3.67	20230620	0.00	N	340810	500	51 억	121651	N	N	N	N
63	20230620	120747	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12450	180	2	1.47	2344046910	188279	121.82	12400	12950	12000	15950	8590	12270	12449.86	1.18	0	-7736	13056	12662	12406	12012	11756	12535	11885	52	3680	500	8580	10	1	10347861	1288	-12.81	26.16	12	1.82	-972.00	476.00	18590	20230524	-33.03	12000	20230620	3.75	18590	-33.03	20230524	12000	3.75	20230620	18590	-33.03	20230524	12000	3.75	20230620	0.00	N	340810	500	51 억	121651	N	N	N	N
64	20230620	110511	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12290	20	2	0.16	955624480	78322	50.68	12400	12430	12000	15950	8590	12270	12201.23	1.18	0	-8457	13056	12662	12406	12012	11756	12535	11885	52	3680	500	8580	10	1	10347861	1272	-12.64	25.82	12	0.76	-972.00	476.00	18590	20230524	-33.89	12000	20230620	2.42	18590	-33.89	20230524	12000	2.42	20230620	18590	-33.89	20230524	12000	2.42	20230620	0.00	N	340810	500	51 억	121651	N	N	N	N
65	20230620	100708	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12140	-130	5	-1.06	516199850	42649	27.59	12400	12420	12000	15950	8590	12270	12103.44	1.18	0	-5314	13056	12662	12406	12012	11756	12535	11885	52	3680	500	8580	10	1	10347861	1256	-12.49	25.50	12	0.41	-972.00	476.00	18590	20230524	-34.70	12000	20230620	1.17	18590	-34.70	20230524	12000	1.17	20230620	18590	-34.70	20230524	12000	1.17	20230620	0.00	N	340810	500	51 억	121651	N	N	N	N
66	20230620	090950	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12230	-40	5	-0.33	60240610	4910	3.18	12400	12420	12190	15950	8590	12270	12268.96	1.18	0	-1820	13056	12662	12406	12012	11756	12535	11885	52	3680	500	8580	10	1	10347861	1266	-12.58	25.69	12	0.05	-972.00	476.00	18590	20230524	-34.21	12150	20230619	0.66	18590	-34.21	20230524	12150	0.66	20230619	18590	-34.21	20230524	12150	0.66	20230619	0.00	N	340810	500	51 억	121651	N	N	N	N
67	20230619	160922	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12270	-360	5	-2.85	1874964070	152587	78.23	12600	12800	12150	16410	8850	12630	12287.92	1.02	0	18151	13270	12950	12790	12470	12310	12870	12390	52	3780	500	8840	10	1	10347861	1270	-12.62	25.78	12	1.47	-972.00	476.00	18590	20230524	-34.00	12150	20230619	0.99	18590	-34.00	20230524	12150	0.99	20230619	18590	-34.00	20230524	12150	0.99	20230619	0.00	N	340810	500	51 억	105358	N	N	N	N
68	20230619	150649	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12270	-360	5	-2.85	1800230510	146494	75.10	12600	12800	12150	16410	8850	12630	12288.70	1.02	0	18188	13270	12950	12790	12470	12310	12870	12390	52	3780	500	8840	10	1	10347861	1270	-12.62	25.78	12	1.42	-972.00	476.00	18590	20230524	-34.00	12150	20230619	0.99	18590	-34.00	20230524	12150	0.99	20230619	18590	-34.00	20230524	12150	0.99	20230619	0.00	N	340810	500	51 억	105358	N	N	N	N
69	20230619	141013	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12180	-450	5	-3.56	1622797730	131935	67.64	12600	12800	12150	16410	8850	12630	12299.90	1.02	0	17438	13270	12950	12790	12470	12310	12870	12390	52	3780	500	8840	10	1	10347861	1260	-12.53	25.59	12	1.27	-972.00	476.00	18590	20230524	-34.48	12150	20230619	0.25	18590	-34.48	20230524	12150	0.25	20230619	18590	-34.48	20230524	12150	0.25	20230619	0.00	N	340810	500	51 억	105358	N	N	N	N
70	20230619	130930	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12180	-450	5	-3.56	1517833440	123310	63.22	12600	12800	12150	16410	8850	12630	12309.01	1.02	0	17347	13270	12950	12790	12470	12310	12870	12390	52	3780	500	8840	10	1	10347861	1260	-12.53	25.59	12	1.19	-972.00	476.00	18590	20230524	-34.48	12150	20230619	0.25	18590	-34.48	20230524	12150	0.25	20230619	18590	-34.48	20230524	12150	0.25	20230619	0.00	N	340810	500	51 억	105358	N	N	N	N
71	20230619	121033	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12170	-460	5	-3.64	1416510130	114996	58.95	12600	12800	12150	16410	8850	12630	12317.83	1.02	0	16830	13270	12950	12790	12470	12310	12870	12390	52	3780	500	8840	10	1	10347861	1259	-12.52	25.57	12	1.11	-972.00	476.00	18590	20230524	-34.53	12150	20230619	0.16	18590	-34.53	20230524	12150	0.16	20230619	18590	-34.53	20230524	12150	0.16	20230619	0.00	N	340810	500	51 억	105358	N	N	N	N
72	20230619	110648	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12240	-390	5	-3.09	1112195460	90045	46.16	12600	12800	12220	16410	8850	12630	12351.46	1.02	0	17158	13270	12950	12790	12470	12310	12870	12390	52	3780	500	8840	10	1	10347861	1267	-12.59	25.71	12	0.87	-972.00	476.00	18590	20230524	-34.16	12220	20230619	0.16	18590	-34.16	20230524	12220	0.16	20230619	18590	-34.16	20230524	12220	0.16	20230619	0.00	N	340810	500	51 억	105358	N	N	N	N
73	20230619	100507	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12330	-300	5	-2.38	783235310	63314	32.46	12600	12800	12220	16410	8850	12630	12370.53	1.02	0	2494	13270	12950	12790	12470	12310	12870	12390	52	3780	500	8840	10	1	10347861	1276	-12.69	25.90	12	0.61	-972.00	476.00	18590	20230524	-33.67	12220	20230619	0.90	18590	-33.67	20230524	12220	0.90	20230619	18590	-33.67	20230524	12220	0.90	20230619	0.00	N	340810	500	51 억	105358	N	N	N	N
74	20230619	090241	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12730	100	2	0.79	55071420	4361	2.24	12600	12800	12600	16410	8850	12630	12628.15	1.02	0	685	13270	12950	12790	12470	12310	12870	12390	52	3780	500	8840	10	1	10347861	1317	-13.10	26.74	12	0.04	-972.00	476.00	18590	20230524	-31.52	12530	20230614	1.60	18590	-31.52	20230524	12530	1.60	20230614	18590	-31.52	20230524	12530	1.60	20230614	0.00	N	340810	500	51 억	105358	N	N	N	N
75	20230616	160456	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12630	-170	5	-1.33	2481714070	193010	117.14	12950	13110	12630	16640	8960	12800	12859.73	1.03	0	-308	13266	13032	12786	12552	12306	12910	12430	52	3840	500	8960	10	1	10347861	1307	-12.99	26.53	12	1.87	-972.00	476.00	18590	20230524	-32.06	12530	20230614	0.80	18590	-32.06	20230524	12530	0.80	20230614	18590	-32.06	20230524	12530	0.80	20230614	0.00	N	340810	500	51 억	106666	N	N	N	N
76	20230616	150958	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12680	-120	5	-0.94	2332485290	181207	109.98	12950	13110	12650	16640	8960	12800	12873.11	1.03	0	-469	13266	13032	12786	12552	12306	12910	12430	52	3840	500	8960	10	1	10347861	1312	-13.05	26.64	12	1.75	-972.00	476.00	18590	20230524	-31.79	12530	20230614	1.20	18590	-31.79	20230524	12530	1.20	20230614	18590	-31.79	20230524	12530	1.20	20230614	0.00	N	340810	500	51 억	106666	N	N	N	N
77	20230616	140953	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12730	-70	5	-0.55	1901266990	147211	89.34	12950	13110	12710	16640	8960	12800	12917.57	1.03	0	1217	13266	13032	12786	12552	12306	12910	12430	52	3840	500	8960	10	1	10347861	1317	-13.10	26.74	12	1.42	-972.00	476.00	18590	20230524	-31.52	12530	20230614	1.60	18590	-31.52	20230524	12530	1.60	20230614	18590	-31.52	20230524	12530	1.60	20230614	0.00	N	340810	500	51 억	106666	N	N	N	N
78	20230616	130229	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12820	20	2	0.16	1659017290	128201	77.81	12950	13110	12710	16640	8960	12800	12944.01	1.03	0	2773	13266	13032	12786	12552	12306	12910	12430	52	3840	500	8960	10	1	10347861	1327	-13.19	26.93	12	1.24	-972.00	476.00	18590	20230524	-31.04	12530	20230614	2.31	18590	-31.04	20230524	12530	2.31	20230614	18590	-31.04	20230524	12530	2.31	20230614	0.00	N	340810	500	51 억	106666	N	N	N	N
79	20230616	120434	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12830	30	2	0.23	1482556440	114382	69.42	12950	13110	12710	16640	8960	12800	12965.65	1.03	0	2591	13266	13032	12786	12552	12306	12910	12430	52	3840	500	8960	10	1	10347861	1328	-13.20	26.95	12	1.11	-972.00	476.00	18590	20230524	-30.98	12530	20230614	2.39	18590	-30.98	20230524	12530	2.39	20230614	18590	-30.98	20230524	12530	2.39	20230614	0.00	N	340810	500	51 억	106666	N	N	N	N
80	20230616	110905	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12960	160	2	1.25	1271587580	97981	59.47	12950	13110	12810	16640	8960	12800	12983.33	1.03	0	2654	13266	13032	12786	12552	12306	12910	12430	52	3840	500	8960	10	1	10347861	1341	-13.33	27.23	12	0.95	-972.00	476.00	18590	20230524	-30.29	12530	20230614	3.43	18590	-30.29	20230524	12530	3.43	20230614	18590	-30.29	20230524	12530	3.43	20230614	0.00	N	340810	500	51 억	106666	N	N	N	N
81	20230616	100734	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12990	190	2	1.48	936949200	72082	43.75	12950	13110	12840	16640	8960	12800	13006.70	1.03	0	4960	13266	13032	12786	12552	12306	12910	12430	52	3840	500	8960	10	1	10347861	1344	-13.36	27.29	12	0.70	-972.00	476.00	18590	20230524	-30.12	12530	20230614	3.67	18590	-30.12	20230524	12530	3.67	20230614	18590	-30.12	20230524	12530	3.67	20230614	0.00	N	340810	500	51 억	106666	N	N	N	N
82	20230616	090513	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12850	50	2	0.39	145362870	11291	6.85	12950	12950	12840	16640	8960	12800	12899.90	1.03	0	-2674	13266	13032	12786	12552	12306	12910	12430	52	3840	500	8960	10	1	10347861	1330	-13.22	27.00	12	0.11	-972.00	476.00	18590	20230524	-30.88	12530	20230614	2.55	18590	-30.88	20230524	12530	2.55	20230614	18590	-30.88	20230524	12530	2.55	20230614	0.00	N	340810	500	51 억	106666	N	N	N	N
83	20230615	150344	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12910	130	2	1.02	1865502990	145489	30.75	12820	13020	12540	16610	8950	12780	12822.30	0.93	0	8485	14133	13456	12993	12316	11853	13225	12085	52	3830	500	8940	10	1	10347861	1336	-13.28	27.12	12	1.41	-972.00	476.00	18590	20230524	-30.55	12530	20230614	3.03	18590	-30.55	20230524	12530	3.03	20230614	18590	-30.55	20230524	12530	3.03	20230614	0.00	N	340810	500	51 억	95946	N	N	N	N
84	20230615	140149	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12810	30	2	0.23	1617797890	126204	26.67	12820	13020	12540	16610	8950	12780	12818.91	0.93	0	6816	14133	13456	12993	12316	11853	13225	12085	52	3830	500	8940	10	1	10347861	1326	-13.18	26.91	12	1.22	-972.00	476.00	18590	20230524	-31.09	12530	20230614	2.23	18590	-31.09	20230524	12530	2.23	20230614	18590	-31.09	20230524	12530	2.23	20230614	0.00	N	340810	500	51 억	95946	N	N	N	N
85	20230615	131046	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12800	20	2	0.16	1468839710	114495	24.20	12820	13020	12540	16610	8950	12780	12828.85	0.93	0	6216	14133	13456	12993	12316	11853	13225	12085	52	3830	500	8940	10	1	10347861	1325	-13.17	26.89	12	1.11	-972.00	476.00	18590	20230524	-31.15	12530	20230614	2.15	18590	-31.15	20230524	12530	2.15	20230614	18590	-31.15	20230524	12530	2.15	20230614	0.00	N	340810	500	51 억	95946	N	N	N	N
86	20230615	120149	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12720	-60	5	-0.47	1392364300	108510	22.93	12820	13020	12540	16610	8950	12780	12831.67	0.93	0	5331	14133	13456	12993	12316	11853	13225	12085	52	3830	500	8940	10	1	10347861	1316	-13.09	26.72	12	1.05	-972.00	476.00	18590	20230524	-31.58	12530	20230614	1.52	18590	-31.58	20230524	12530	1.52	20230614	18590	-31.58	20230524	12530	1.52	20230614	0.00	N	340810	500	51 억	95946	N	N	N	N
87	20230615	111018	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12760	-20	5	-0.16	1144102130	88889	18.78	12820	13020	12670	16610	8950	12780	12871.13	0.93	0	2625	14133	13456	12993	12316	11853	13225	12085	52	3830	500	8940	10	1	10347861	1320	-13.13	26.81	12	0.86	-972.00	476.00	18590	20230524	-31.36	12530	20230614	1.84	18590	-31.36	20230524	12530	1.84	20230614	18590	-31.36	20230524	12530	1.84	20230614	0.00	N	340810	500	51 억	95946	N	N	N	N
88	20230611	184634	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	14170	10	2	0.07	5548222740	386444	79.12	14250	14740	13910	18400	9920	14160	14361.72	1.07	2861	3685	15293	14726	14433	13866	13573	14580	13720	51	4240	500	9910	10	1	10146633	1438	-14.58	29.77	12	3.81	-972.00	476.00	18590	20230524	-23.78	13540	20230522	4.65	18590	-23.78	20230524	13540	4.65	20230522	18590	-23.78	20230524	13540	4.65	20230522	0.00	N	340810	500	50 억	108553	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History