KissMeData/357880/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	161101	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7950	-10	5	-0.13	373434710	47168	57.52	8000	8030	7850	10340	5580	7960	7917.12	0.92	0	3414	8433	8196	8033	7796	7633	8115	7715	52	2380	500	5570	10	1	10443956	830	-189.29	2.46	12	0.45	-42.00	3236.00	15080	20230214	-47.28	6350	20230103	25.20	15080	-47.28	20230214	6350	25.20	20230103	15080	-47.28	20230214	6350	25.20	20230103	7.43	N	357880	500	52 억	96114	N	N	N	N
3	20230630	151103	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7960	0	3	0.00	364875340	46092	56.21	8000	8030	7850	10340	5580	7960	7916.24	0.92	0	4135	8433	8196	8033	7796	7633	8115	7715	52	2380	500	5570	10	1	10443956	831	-189.52	2.46	12	0.44	-42.00	3236.00	15080	20230214	-47.21	6350	20230103	25.35	15080	-47.21	20230214	6350	25.35	20230103	15080	-47.21	20230214	6350	25.35	20230103	7.43	N	357880	500	52 억	96114	N	N	N	N
4	20230630	141102	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7930	-30	5	-0.38	318711000	40277	49.12	8000	8030	7850	10340	5580	7960	7912.98	0.92	0	3655	8433	8196	8033	7796	7633	8115	7715	52	2380	500	5570	10	1	10443956	828	-188.81	2.45	12	0.39	-42.00	3236.00	15080	20230214	-47.41	6350	20230103	24.88	15080	-47.41	20230214	6350	24.88	20230103	15080	-47.41	20230214	6350	24.88	20230103	7.43	N	357880	500	52 억	96114	N	N	N	N
5	20230630	131100	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7910	-50	5	-0.63	260709310	32927	40.16	8000	8030	7850	10340	5580	7960	7917.79	0.92	0	3941	8433	8196	8033	7796	7633	8115	7715	52	2380	500	5570	10	1	10443956	826	-188.33	2.44	12	0.32	-42.00	3236.00	15080	20230214	-47.55	6350	20230103	24.57	15080	-47.55	20230214	6350	24.57	20230103	15080	-47.55	20230214	6350	24.57	20230103	7.43	N	357880	500	52 억	96114	N	N	N	N
6	20230630	121058	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7900	-60	5	-0.75	248036740	31326	38.20	8000	8030	7850	10340	5580	7960	7917.92	0.92	0	4027	8433	8196	8033	7796	7633	8115	7715	52	2380	500	5570	10	1	10443956	825	-188.10	2.44	12	0.30	-42.00	3236.00	15080	20230214	-47.61	6350	20230103	24.41	15080	-47.61	20230214	6350	24.41	20230103	15080	-47.61	20230214	6350	24.41	20230103	7.43	N	357880	500	52 억	96114	N	N	N	N
7	20230630	111051	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7980	20	2	0.25	205490870	25968	31.67	8000	8030	7850	10340	5580	7960	7913.23	0.92	0	3914	8433	8196	8033	7796	7633	8115	7715	52	2380	500	5570	10	1	10443956	833	-190.00	2.47	12	0.25	-42.00	3236.00	15080	20230214	-47.08	6350	20230103	25.67	15080	-47.08	20230214	6350	25.67	20230103	15080	-47.08	20230214	6350	25.67	20230103	7.43	N	357880	500	52 억	96114	N	N	N	N
8	20230630	101102	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7890	-70	5	-0.88	130000480	16460	20.07	8000	8030	7850	10340	5580	7960	7897.96	0.92	0	-1101	8433	8196	8033	7796	7633	8115	7715	52	2380	500	5570	10	1	10443956	824	-187.86	2.44	12	0.16	-42.00	3236.00	15080	20230214	-47.68	6350	20230103	24.25	15080	-47.68	20230214	6350	24.25	20230103	15080	-47.68	20230214	6350	24.25	20230103	7.43	N	357880	500	52 억	96114	N	N	N	N
9	20230630	091102	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7920	-40	5	-0.50	23816690	2994	3.65	8000	8030	7900	10340	5580	7960	7954.80	0.92	0	-1471	8433	8196	8033	7796	7633	8115	7715	52	2380	500	5570	10	1	10443956	827	-188.57	2.45	12	0.03	-42.00	3236.00	15080	20230214	-47.48	6350	20230103	24.72	15080	-47.48	20230214	6350	24.72	20230103	15080	-47.48	20230214	6350	24.72	20230103	7.43	N	357880	500	52 억	96114	N	N	N	N
10	20230629	161055	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7960	-190	5	-2.33	653864390	81375	131.66	8150	8270	7870	10590	5710	8150	8036.02	1.03	0	-11056	8370	8260	8170	8060	7970	8215	8015	52	2440	500	5700	10	1	10443956	831	-189.52	2.46	12	0.78	-42.00	3236.00	15080	20230214	-47.21	6350	20230103	25.35	15080	-47.21	20230214	6350	25.35	20230103	15080	-47.21	20230214	6350	25.35	20230103	7.62	N	357880	500	52 억	107119	N	N	N	N
11	20230629	151055	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8000	-150	5	-1.84	612526110	76185	123.26	8150	8270	7870	10590	5710	8150	8039.96	1.03	0	-11033	8370	8260	8170	8060	7970	8215	8015	52	2440	500	5700	10	1	10443956	836	-190.48	2.47	12	0.73	-42.00	3236.00	15080	20230214	-46.95	6350	20230103	25.98	15080	-46.95	20230214	6350	25.98	20230103	15080	-46.95	20230214	6350	25.98	20230103	7.62	N	357880	500	52 억	107119	N	N	N	N
12	20230629	141054	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	7940	-210	5	-2.58	548022250	68074	110.14	8150	8270	7870	10590	5710	8150	8050.37	1.03	0	-9744	8370	8260	8170	8060	7970	8215	8015	52	2440	500	5700	10	1	10443956	829	-189.05	2.45	12	0.65	-42.00	3236.00	15080	20230214	-47.35	6350	20230103	25.04	15080	-47.35	20230214	6350	25.04	20230103	15080	-47.35	20230214	6350	25.04	20230103	7.62	N	357880	500	52 억	107119	N	N	N	N
13	20230629	131051	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8010	-140	5	-1.72	384284800	47540	76.92	8150	8270	8010	10590	5710	8150	8083.38	1.03	0	-8079	8370	8260	8170	8060	7970	8215	8015	52	2440	500	5700	10	1	10443956	837	-190.71	2.48	12	0.46	-42.00	3236.00	15080	20230214	-46.88	6350	20230103	26.14	15080	-46.88	20230214	6350	26.14	20230103	15080	-46.88	20230214	6350	26.14	20230103	7.62	N	357880	500	52 억	107119	N	N	N	N
14	20230629	121056	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8070	-80	5	-0.98	319101900	39418	63.78	8150	8270	8020	10590	5710	8150	8095.31	1.03	0	-8584	8370	8260	8170	8060	7970	8215	8015	52	2440	500	5700	10	1	10443956	843	-192.14	2.49	12	0.38	-42.00	3236.00	15080	20230214	-46.49	6350	20230103	27.09	15080	-46.49	20230214	6350	27.09	20230103	15080	-46.49	20230214	6350	27.09	20230103	7.62	N	357880	500	52 억	107119	N	N	N	N
15	20230629	111057	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8090	-60	5	-0.74	238313500	29374	47.53	8150	8270	8040	10590	5710	8150	8113.06	1.03	0	-6560	8370	8260	8170	8060	7970	8215	8015	52	2440	500	5700	10	1	10443956	845	-192.62	2.50	12	0.28	-42.00	3236.00	15080	20230214	-46.35	6350	20230103	27.40	15080	-46.35	20230214	6350	27.40	20230103	15080	-46.35	20230214	6350	27.40	20230103	7.62	N	357880	500	52 억	107119	N	N	N	N
16	20230629	101059	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8130	-20	5	-0.25	129829390	15923	25.76	8150	8270	8100	10590	5710	8150	8153.58	1.03	0	-7500	8370	8260	8170	8060	7970	8215	8015	52	2440	500	5700	10	1	10443956	849	-193.57	2.51	12	0.15	-42.00	3236.00	15080	20230214	-46.09	6350	20230103	28.03	15080	-46.09	20230214	6350	28.03	20230103	15080	-46.09	20230214	6350	28.03	20230103	7.62	N	357880	500	52 억	107119	N	N	N	N
17	20230629	090951	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8270	120	2	1.47	24956390	3058	4.95	8150	8270	8120	10590	5710	8150	8161.07	1.03	0	-1651	8370	8260	8170	8060	7970	8215	8015	52	2440	500	5700	10	1	10443956	864	-196.90	2.56	12	0.03	-42.00	3236.00	15080	20230214	-45.16	6350	20230103	30.24	15080	-45.16	20230214	6350	30.24	20230103	15080	-45.16	20230214	6350	30.24	20230103	7.62	N	357880	500	52 억	107119	N	N	N	N
18	20230628	161041	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8150	-30	5	-0.37	489412850	59970	66.69	8180	8280	8080	10630	5730	8180	8160.97	1.07	0	-4538	8506	8342	8176	8012	7846	8260	7930	52	2450	500	5720	10	1	10443956	851	-194.05	2.52	12	0.57	-42.00	3236.00	15080	20230214	-45.95	6350	20230103	28.35	15080	-45.95	20230214	6350	28.35	20230103	15080	-45.95	20230214	6350	28.35	20230103	7.46	N	357880	500	52 억	111657	N	N	N	N
19	20230628	151049	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8090	-90	5	-1.10	474287640	58111	64.62	8180	8280	8080	10630	5730	8180	8161.75	1.07	0	-4419	8506	8342	8176	8012	7846	8260	7930	52	2450	500	5720	10	1	10443956	845	-192.62	2.50	12	0.56	-42.00	3236.00	15080	20230214	-46.35	6350	20230103	27.40	15080	-46.35	20230214	6350	27.40	20230103	15080	-46.35	20230214	6350	27.40	20230103	7.46	N	357880	500	52 억	111657	N	N	N	N
20	20230628	141048	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8110	-70	5	-0.86	382071940	46724	51.96	8180	8280	8090	10630	5730	8180	8177.21	1.07	0	-3517	8506	8342	8176	8012	7846	8260	7930	52	2450	500	5720	10	1	10443956	847	-193.10	2.51	12	0.45	-42.00	3236.00	15080	20230214	-46.22	6350	20230103	27.72	15080	-46.22	20230214	6350	27.72	20230103	15080	-46.22	20230214	6350	27.72	20230103	7.46	N	357880	500	52 억	111657	N	N	N	N
21	20230628	131049	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8120	-60	5	-0.73	330786900	40395	44.92	8180	8280	8110	10630	5730	8180	8188.81	1.07	0	-2905	8506	8342	8176	8012	7846	8260	7930	52	2450	500	5720	10	1	10443956	848	-193.33	2.51	12	0.39	-42.00	3236.00	15080	20230214	-46.15	6350	20230103	27.87	15080	-46.15	20230214	6350	27.87	20230103	15080	-46.15	20230214	6350	27.87	20230103	7.46	N	357880	500	52 억	111657	N	N	N	N
22	20230628	121101	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8170	-10	5	-0.12	257652310	31406	34.92	8180	8280	8130	10630	5730	8180	8203.92	1.07	0	-2564	8506	8342	8176	8012	7846	8260	7930	52	2450	500	5720	10	1	10443956	853	-194.52	2.52	12	0.30	-42.00	3236.00	15080	20230214	-45.82	6350	20230103	28.66	15080	-45.82	20230214	6350	28.66	20230103	15080	-45.82	20230214	6350	28.66	20230103	7.46	N	357880	500	52 억	111657	N	N	N	N
23	20230628	111056	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8170	-10	5	-0.12	220112430	26807	29.81	8180	8280	8170	10630	5730	8180	8211.01	1.07	0	-1806	8506	8342	8176	8012	7846	8260	7930	52	2450	500	5720	10	1	10443956	853	-194.52	2.52	12	0.26	-42.00	3236.00	15080	20230214	-45.82	6350	20230103	28.66	15080	-45.82	20230214	6350	28.66	20230103	15080	-45.82	20230214	6350	28.66	20230103	7.46	N	357880	500	52 억	111657	N	N	N	N
24	20230628	101056	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8220	40	2	0.49	130210960	15839	17.61	8180	8280	8180	10630	5730	8180	8220.91	1.07	0	3618	8506	8342	8176	8012	7846	8260	7930	52	2450	500	5720	10	1	10443956	858	-195.71	2.54	12	0.15	-42.00	3236.00	15080	20230214	-45.49	6350	20230103	29.45	15080	-45.49	20230214	6350	29.45	20230103	15080	-45.49	20230214	6350	29.45	20230103	7.46	N	357880	500	52 억	111657	N	N	N	N
25	20230628	091050	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8190	10	2	0.12	34487240	4207	4.68	8180	8240	8180	10630	5730	8180	8197.58	1.07	0	1470	8506	8342	8176	8012	7846	8260	7930	52	2450	500	5720	10	1	10443956	855	-195.00	2.53	12	0.04	-42.00	3236.00	15080	20230214	-45.69	6350	20230103	28.98	15080	-45.69	20230214	6350	28.98	20230103	15080	-45.69	20230214	6350	28.98	20230103	7.46	N	357880	500	52 억	111657	N	N	N	N
26	20230627	161050	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8180	-170	5	-2.04	728466780	89432	56.44	8280	8340	8010	10850	5850	8350	8145.24	1.18	0	-11661	8923	8636	8323	8036	7723	8780	8180	52	2500	500	5840	10	1	10443956	854	-194.76	2.53	12	0.86	-42.00	3236.00	15080	20230214	-45.76	6350	20230103	28.82	15080	-45.76	20230214	6350	28.82	20230103	15080	-45.76	20230214	6350	28.82	20230103	7.55	N	357880	500	52 억	123538	N	N	N	N
27	20230627	151101	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8160	-190	5	-2.28	712026830	87422	55.17	8280	8340	8010	10850	5850	8350	8144.71	1.18	0	-11235	8923	8636	8323	8036	7723	8780	8180	52	2500	500	5840	10	1	10443956	852	-194.29	2.52	12	0.84	-42.00	3236.00	15080	20230214	-45.89	6350	20230103	28.50	15080	-45.89	20230214	6350	28.50	20230103	15080	-45.89	20230214	6350	28.50	20230103	7.55	N	357880	500	52 억	123538	N	N	N	N
28	20230627	141109	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8140	-210	5	-2.51	666941970	81887	51.67	8280	8340	8010	10850	5850	8350	8144.66	1.18	0	-10858	8923	8636	8323	8036	7723	8780	8180	52	2500	500	5840	10	1	10443956	850	-193.81	2.52	12	0.78	-42.00	3236.00	15080	20230214	-46.02	6350	20230103	28.19	15080	-46.02	20230214	6350	28.19	20230103	15080	-46.02	20230214	6350	28.19	20230103	7.55	N	357880	500	52 억	123538	N	N	N	N
29	20230627	121107	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8160	-190	5	-2.28	578656210	71133	44.89	8280	8290	8010	10850	5850	8350	8134.85	1.18	0	-8625	8923	8636	8323	8036	7723	8780	8180	52	2500	500	5840	10	1	10443956	852	-194.29	2.52	12	0.68	-42.00	3236.00	15080	20230214	-45.89	6350	20230103	28.50	15080	-45.89	20230214	6350	28.50	20230103	15080	-45.89	20230214	6350	28.50	20230103	7.55	N	357880	500	52 억	123538	N	N	N	N
30	20230627	111117	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8120	-230	5	-2.75	506760430	62297	39.31	8280	8290	8010	10850	5850	8350	8134.59	1.18	0	-8526	8923	8636	8323	8036	7723	8780	8180	52	2500	500	5840	10	1	10443956	848	-193.33	2.51	12	0.60	-42.00	3236.00	15080	20230214	-46.15	6350	20230103	27.87	15080	-46.15	20230214	6350	27.87	20230103	15080	-46.15	20230214	6350	27.87	20230103	7.55	N	357880	500	52 억	123538	N	N	N	N
31	20230627	101044	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8120	-230	5	-2.75	429146650	52744	33.28	8280	8290	8010	10850	5850	8350	8136.41	1.18	0	-5160	8923	8636	8323	8036	7723	8780	8180	52	2500	500	5840	10	1	10443956	848	-193.33	2.51	12	0.51	-42.00	3236.00	15080	20230214	-46.15	6350	20230103	27.87	15080	-46.15	20230214	6350	27.87	20230103	15080	-46.15	20230214	6350	27.87	20230103	7.55	N	357880	500	52 억	123538	N	N	N	N
32	20230627	091049	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8200	-150	5	-1.80	45470680	5522	3.48	8280	8290	8190	10850	5850	8350	8234.46	1.18	0	-1542	8923	8636	8323	8036	7723	8780	8180	52	2500	500	5840	10	1	10443956	856	-195.24	2.53	12	0.05	-42.00	3236.00	15080	20230214	-45.62	6350	20230103	29.13	15080	-45.62	20230214	6350	29.13	20230103	15080	-45.62	20230214	6350	29.13	20230103	7.55	N	357880	500	52 억	123538	N	N	N	N
33	20230626	161049	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8350	180	2	2.20	1308317290	155547	147.98	8200	8610	8010	10620	5720	8170	8411.50	1.05	0	13095	8816	8492	8296	7972	7776	8395	7875	52	2450	500	5710	10	1	10443956	872	-198.81	2.58	12	1.49	-42.00	3236.00	15080	20230214	-44.63	6350	20230103	31.50	15080	-44.63	20230214	6350	31.50	20230103	15080	-44.63	20230214	6350	31.50	20230103	7.64	N	357880	500	52 억	109786	N	N	N	N
34	20230626	151056	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8360	190	2	2.33	1283807940	152616	145.19	8200	8610	8010	10620	5720	8170	8412.04	1.05	0	13735	8816	8492	8296	7972	7776	8395	7875	52	2450	500	5710	10	1	10443956	873	-199.05	2.58	12	1.46	-42.00	3236.00	15080	20230214	-44.56	6350	20230103	31.65	15080	-44.56	20230214	6350	31.65	20230103	15080	-44.56	20230214	6350	31.65	20230103	7.64	N	357880	500	52 억	109786	N	N	N	N
35	20230626	141053	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8310	140	2	1.71	1226851300	145796	138.71	8200	8610	8010	10620	5720	8170	8414.88	1.05	0	13339	8816	8492	8296	7972	7776	8395	7875	52	2450	500	5710	10	1	10443956	868	-197.86	2.57	12	1.40	-42.00	3236.00	15080	20230214	-44.89	6350	20230103	30.87	15080	-44.89	20230214	6350	30.87	20230103	15080	-44.89	20230214	6350	30.87	20230103	7.64	N	357880	500	52 억	109786	N	N	N	N
36	20230626	121050	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8390	220	2	2.69	1046510020	124278	118.23	8200	8610	8010	10620	5720	8170	8420.75	1.05	0	13728	8816	8492	8296	7972	7776	8395	7875	52	2450	500	5710	10	1	10443956	876	-199.76	2.59	12	1.19	-42.00	3236.00	15080	20230214	-44.36	6350	20230103	32.13	15080	-44.36	20230214	6350	32.13	20230103	15080	-44.36	20230214	6350	32.13	20230103	7.64	N	357880	500	52 억	109786	N	N	N	N
37	20230626	111048	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8260	90	2	1.10	235510160	28873	27.47	8200	8280	8010	10620	5720	8170	8156.75	1.05	0	7703	8816	8492	8296	7972	7776	8395	7875	52	2450	500	5710	10	1	10443956	863	-196.67	2.55	12	0.28	-42.00	3236.00	15080	20230214	-45.23	6350	20230103	30.08	15080	-45.23	20230214	6350	30.08	20230103	15080	-45.23	20230214	6350	30.08	20230103	7.64	N	357880	500	52 억	109786	N	N	N	N
38	20230626	101047	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8230	60	2	0.73	155369190	19102	18.17	8200	8240	8010	10620	5720	8170	8133.63	1.05	0	-100	8816	8492	8296	7972	7776	8395	7875	52	2450	500	5710	10	1	10443956	860	-195.95	2.54	12	0.18	-42.00	3236.00	15080	20230214	-45.42	6350	20230103	29.61	15080	-45.42	20230214	6350	29.61	20230103	15080	-45.42	20230214	6350	29.61	20230103	7.64	N	357880	500	52 억	109786	N	N	N	N
39	20230626	091052	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8040	-130	5	-1.59	53293360	6548	6.23	8200	8220	8040	10620	5720	8170	8138.80	1.05	0	-3403	8816	8492	8296	7972	7776	8395	7875	52	2450	500	5710	10	1	10443956	840	-191.43	2.48	12	0.06	-42.00	3236.00	15080	20230214	-46.68	6350	20230103	26.61	15080	-46.68	20230214	6350	26.61	20230103	15080	-46.68	20230214	6350	26.61	20230103	7.64	N	357880	500	52 억	109786	N	N	N	N
40	20230623	191002	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8170	-40	5	-0.49	869967540	105112	150.69	8280	8620	8100	10670	5750	8210	8278.55	1.05	1963	1244	8530	8370	8290	8130	8050	8330	8090	52	2460	500	5740	10	1	10443956	853	-194.52	2.52	12	1.01	-42.00	3236.00	15080	20230214	-45.82	6350	20230103	28.66	15080	-45.82	20230214	6350	28.66	20230103	15080	-45.82	20230214	6350	28.66	20230103	7.57	N	357880	500	52 억	109786	N	N	N	N
41	20230623	140846	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8140	-70	5	-0.85	762452730	91891	131.74	8280	8620	8100	10670	5750	8210	8297.41	1.03	0	1720	8530	8370	8290	8130	8050	8330	8090	52	2460	500	5740	10	1	10443956	850	-193.81	2.52	12	0.88	-42.00	3236.00	15080	20230214	-46.02	6350	20230103	28.19	15080	-46.02	20230214	6350	28.19	20230103	15080	-46.02	20230214	6350	28.19	20230103	7.57	N	357880	500	52 억	107823	N	N	N	N
42	20230622	160835	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8210	-140	5	-1.68	562413610	67796	73.58	8300	8450	8210	10850	5850	8350	8295.84	1.00	0	2134	8803	8576	8463	8236	8123	8520	8180	52	2500	500	5840	10	1	10443956	857	-195.48	2.54	12	0.65	-42.00	3236.00	15080	20230214	-45.56	6350	20230103	29.29	15080	-45.56	20230214	6350	29.29	20230103	15080	-45.56	20230214	6350	29.29	20230103	7.65	N	357880	500	52 억	104588	N	N	N	N
43	20230622	150258	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8270	-80	5	-0.96	496606790	59791	64.89	8300	8450	8230	10850	5850	8350	8305.70	1.00	0	1919	8803	8576	8463	8236	8123	8520	8180	52	2500	500	5840	10	1	10443956	864	-196.90	2.56	12	0.57	-42.00	3236.00	15080	20230214	-45.16	6350	20230103	30.24	15080	-45.16	20230214	6350	30.24	20230103	15080	-45.16	20230214	6350	30.24	20230103	7.65	N	357880	500	52 억	104588	N	N	N	N
44	20230622	140508	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8270	-80	5	-0.96	336877530	40446	43.90	8300	8450	8230	10850	5850	8350	8329.06	1.00	0	-417	8803	8576	8463	8236	8123	8520	8180	52	2500	500	5840	10	1	10443956	864	-196.90	2.56	12	0.39	-42.00	3236.00	15080	20230214	-45.16	6350	20230103	30.24	15080	-45.16	20230214	6350	30.24	20230103	15080	-45.16	20230214	6350	30.24	20230103	7.65	N	357880	500	52 억	104588	N	N	N	N
45	20230622	130829	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8310	-40	5	-0.48	291267280	34939	37.92	8300	8450	8230	10850	5850	8350	8336.45	1.00	0	1761	8803	8576	8463	8236	8123	8520	8180	52	2500	500	5840	10	1	10443956	868	-197.86	2.57	12	0.33	-42.00	3236.00	15080	20230214	-44.89	6350	20230103	30.87	15080	-44.89	20230214	6350	30.87	20230103	15080	-44.89	20230214	6350	30.87	20230103	7.65	N	357880	500	52 억	104588	N	N	N	N
46	20230622	120158	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8380	30	2	0.36	232349940	27860	30.24	8300	8450	8230	10850	5850	8350	8339.91	1.00	0	3905	8803	8576	8463	8236	8123	8520	8180	52	2500	500	5840	10	1	10443956	875	-199.52	2.59	12	0.27	-42.00	3236.00	15080	20230214	-44.43	6350	20230103	31.97	15080	-44.43	20230214	6350	31.97	20230103	15080	-44.43	20230214	6350	31.97	20230103	7.65	N	357880	500	52 억	104588	N	N	N	N
47	20230622	110211	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8380	30	2	0.36	207151640	24852	26.97	8300	8450	8230	10850	5850	8350	8335.40	1.00	0	3402	8803	8576	8463	8236	8123	8520	8180	52	2500	500	5840	10	1	10443956	875	-199.52	2.59	12	0.24	-42.00	3236.00	15080	20230214	-44.43	6350	20230103	31.97	15080	-44.43	20230214	6350	31.97	20230103	15080	-44.43	20230214	6350	31.97	20230103	7.65	N	357880	500	52 억	104588	N	N	N	N
48	20230622	100203	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8400	50	2	0.60	145369200	17456	18.95	8300	8450	8230	10850	5850	8350	8327.73	1.00	0	2582	8803	8576	8463	8236	8123	8520	8180	52	2500	500	5840	10	1	10443956	877	-200.00	2.60	12	0.17	-42.00	3236.00	15080	20230214	-44.30	6350	20230103	32.28	15080	-44.30	20230214	6350	32.28	20230103	15080	-44.30	20230214	6350	32.28	20230103	7.65	N	357880	500	52 억	104588	N	N	N	N
49	20230622	090248	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8240	-110	5	-1.32	34368440	4146	4.50	8300	8340	8230	10850	5850	8350	8289.37	1.00	0	-1225	8803	8576	8463	8236	8123	8520	8180	52	2500	500	5840	10	1	10443956	861	-196.19	2.55	12	0.04	-42.00	3236.00	15080	20230214	-45.36	6350	20230103	29.76	15080	-45.36	20230214	6350	29.76	20230103	15080	-45.36	20230214	6350	29.76	20230103	7.65	N	357880	500	52 억	104588	N	N	N	N
50	20230621	160954	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8350	-300	5	-3.47	770749120	91106	164.83	8600	8690	8350	11240	6060	8650	8460.00	1.19	0	-19549	8870	8760	8690	8580	8510	8725	8545	52	2590	500	6050	10	1	10443956	872	-198.81	2.58	12	0.87	-42.00	3236.00	15080	20230214	-44.63	6350	20230103	31.50	15080	-44.63	20230214	6350	31.50	20230103	15080	-44.63	20230214	6350	31.50	20230103	7.63	N	357880	500	52 억	124226	N	N	N	N
51	20230621	150816	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8400	-250	5	-2.89	700590840	82721	149.66	8600	8690	8400	11240	6060	8650	8469.32	1.19	0	-19095	8870	8760	8690	8580	8510	8725	8545	52	2590	500	6050	10	1	10443956	877	-200.00	2.60	12	0.79	-42.00	3236.00	15080	20230214	-44.30	6350	20230103	32.28	15080	-44.30	20230214	6350	32.28	20230103	15080	-44.30	20230214	6350	32.28	20230103	7.63	N	357880	500	52 억	124226	N	N	N	N
52	20230621	140227	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8430	-220	5	-2.54	556170860	65553	118.60	8600	8690	8410	11240	6060	8650	8484.29	1.19	0	-17608	8870	8760	8690	8580	8510	8725	8545	52	2590	500	6050	10	1	10443956	880	-200.71	2.61	12	0.63	-42.00	3236.00	15080	20230214	-44.10	6350	20230103	32.76	15080	-44.10	20230214	6350	32.76	20230103	15080	-44.10	20230214	6350	32.76	20230103	7.63	N	357880	500	52 억	124226	N	N	N	N
53	20230621	130250	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8430	-220	5	-2.54	481029560	56635	102.47	8600	8690	8420	11240	6060	8650	8493.50	1.19	0	-16812	8870	8760	8690	8580	8510	8725	8545	52	2590	500	6050	10	1	10443956	880	-200.71	2.61	12	0.54	-42.00	3236.00	15080	20230214	-44.10	6350	20230103	32.76	15080	-44.10	20230214	6350	32.76	20230103	15080	-44.10	20230214	6350	32.76	20230103	7.63	N	357880	500	52 억	124226	N	N	N	N
54	20230621	120439	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8470	-180	5	-2.08	362353040	42573	77.02	8600	8690	8420	11240	6060	8650	8511.33	1.19	0	-13640	8870	8760	8690	8580	8510	8725	8545	52	2590	500	6050	10	1	10443956	885	-201.67	2.62	12	0.41	-42.00	3236.00	15080	20230214	-43.83	6350	20230103	33.39	15080	-43.83	20230214	6350	33.39	20230103	15080	-43.83	20230214	6350	33.39	20230103	7.63	N	357880	500	52 억	124226	N	N	N	N
55	20230621	110221	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8490	-160	5	-1.85	337512470	39639	71.72	8600	8690	8420	11240	6060	8650	8514.66	1.19	0	-11967	8870	8760	8690	8580	8510	8725	8545	52	2590	500	6050	10	1	10443956	887	-202.14	2.62	12	0.38	-42.00	3236.00	15080	20230214	-43.70	6350	20230103	33.70	15080	-43.70	20230214	6350	33.70	20230103	15080	-43.70	20230214	6350	33.70	20230103	7.63	N	357880	500	52 억	124226	N	N	N	N
56	20230621	100103	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8520	-130	5	-1.50	172359350	20122	36.41	8600	8690	8500	11240	6060	8650	8565.72	1.19	0	-6823	8870	8760	8690	8580	8510	8725	8545	52	2590	500	6050	10	1	10443956	890	-202.86	2.63	12	0.19	-42.00	3236.00	15080	20230214	-43.50	6350	20230103	34.17	15080	-43.50	20230214	6350	34.17	20230103	15080	-43.50	20230214	6350	34.17	20230103	7.63	N	357880	500	52 억	124226	N	N	N	N
57	20230621	090448	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8600	-50	5	-0.58	4032160	468	0.85	8600	8630	8600	11240	6060	8650	8615.73	1.19	0	-259	8870	8760	8690	8580	8510	8725	8545	52	2590	500	6050	10	1	10443956	898	-204.76	2.66	12	0.00	-42.00	3236.00	15080	20230214	-42.97	6350	20230103	35.43	15080	-42.97	20230214	6350	35.43	20230103	15080	-42.97	20230214	6350	35.43	20230103	7.63	N	357880	500	52 억	124226	N	N	N	N
58	20230620	160422	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8650	-120	5	-1.37	480058410	55247	53.68	8720	8800	8620	11400	6140	8770	8689.22	1.28	0	-9447	9016	8892	8746	8622	8476	8820	8550	52	2630	500	6130	10	1	10443956	903	-205.95	2.67	12	0.53	-42.00	3236.00	15080	20230214	-42.64	6350	20230103	36.22	15080	-42.64	20230214	6350	36.22	20230103	15080	-42.64	20230214	6350	36.22	20230103	7.69	N	357880	500	52 억	133673	N	N	N	N
59	20230620	150956	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8650	-120	5	-1.37	470290000	54118	52.59	8720	8800	8620	11400	6140	8770	8689.99	1.28	0	-9454	9016	8892	8746	8622	8476	8820	8550	52	2630	500	6130	10	1	10443956	903	-205.95	2.67	12	0.52	-42.00	3236.00	15080	20230214	-42.64	6350	20230103	36.22	15080	-42.64	20230214	6350	36.22	20230103	15080	-42.64	20230214	6350	36.22	20230103	7.69	N	357880	500	52 억	133673	N	N	N	N
60	20230620	140859	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8660	-110	5	-1.25	365520350	42002	40.81	8720	8800	8630	11400	6140	8770	8702.35	1.28	0	-8346	9016	8892	8746	8622	8476	8820	8550	52	2630	500	6130	10	1	10443956	904	-206.19	2.68	12	0.40	-42.00	3236.00	15080	20230214	-42.57	6350	20230103	36.38	15080	-42.57	20230214	6350	36.38	20230103	15080	-42.57	20230214	6350	36.38	20230103	7.69	N	357880	500	52 억	133673	N	N	N	N
61	20230620	130148	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8680	-90	5	-1.03	324087890	37227	36.17	8720	8800	8630	11400	6140	8770	8705.61	1.28	0	-5370	9016	8892	8746	8622	8476	8820	8550	52	2630	500	6130	10	1	10443956	907	-206.67	2.68	12	0.36	-42.00	3236.00	15080	20230214	-42.44	6350	20230103	36.69	15080	-42.44	20230214	6350	36.69	20230103	15080	-42.44	20230214	6350	36.69	20230103	7.69	N	357880	500	52 억	133673	N	N	N	N
62	20230620	120754	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8690	-80	5	-0.91	283805020	32602	31.68	8720	8800	8630	11400	6140	8770	8705.01	1.28	0	-5343	9016	8892	8746	8622	8476	8820	8550	52	2630	500	6130	10	1	10443956	908	-206.90	2.69	12	0.31	-42.00	3236.00	15080	20230214	-42.37	6350	20230103	36.85	15080	-42.37	20230214	6350	36.85	20230103	15080	-42.37	20230214	6350	36.85	20230103	7.69	N	357880	500	52 억	133673	N	N	N	N
63	20230620	110505	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8750	-20	5	-0.23	238616760	27412	26.64	8720	8800	8630	11400	6140	8770	8704.67	1.28	0	-4479	9016	8892	8746	8622	8476	8820	8550	52	2630	500	6130	10	1	10443956	914	-208.33	2.70	12	0.26	-42.00	3236.00	15080	20230214	-41.98	6350	20230103	37.80	15080	-41.98	20230214	6350	37.80	20230103	15080	-41.98	20230214	6350	37.80	20230103	7.69	N	357880	500	52 억	133673	N	N	N	N
64	20230620	100343	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8700	-70	5	-0.80	195624590	22479	21.84	8720	8800	8630	11400	6140	8770	8702.35	1.28	0	-3907	9016	8892	8746	8622	8476	8820	8550	52	2630	500	6130	10	1	10443956	909	-207.14	2.69	12	0.22	-42.00	3236.00	15080	20230214	-42.31	6350	20230103	37.01	15080	-42.31	20230214	6350	37.01	20230103	15080	-42.31	20230214	6350	37.01	20230103	7.69	N	357880	500	52 억	133673	N	N	N	N
65	20230620	090229	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8700	-70	5	-0.80	13363240	1532	1.49	8720	8750	8700	11400	6140	8770	8720.65	1.28	0	300	9016	8892	8746	8622	8476	8820	8550	52	2630	500	6130	10	1	10443956	909	-207.14	2.69	12	0.01	-42.00	3236.00	15080	20230214	-42.31	6350	20230103	37.01	15080	-42.31	20230214	6350	37.01	20230103	15080	-42.31	20230214	6350	37.01	20230103	7.69	N	357880	500	52 억	133673	N	N	N	N
66	20230619	160148	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8770	-60	5	-0.68	851747350	97491	70.05	8870	8870	8600	11470	6190	8830	8736.42	1.50	0	-21620	9016	8922	8736	8642	8456	8970	8690	52	2640	500	6180	10	1	10443956	916	-208.81	2.71	12	0.93	-42.00	3236.00	15080	20230214	-41.84	6350	20230103	38.11	15080	-41.84	20230214	6350	38.11	20230103	15080	-41.84	20230214	6350	38.11	20230103	7.72	N	357880	500	52 억	156283	N	N	N	N
67	20230619	150814	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8770	-60	5	-0.68	785161110	89896	64.59	8870	8870	8600	11470	6190	8830	8734.11	1.50	0	-23159	9016	8922	8736	8642	8456	8970	8690	52	2640	500	6180	10	1	10443956	916	-208.81	2.71	12	0.86	-42.00	3236.00	15080	20230214	-41.84	6350	20230103	38.11	15080	-41.84	20230214	6350	38.11	20230103	15080	-41.84	20230214	6350	38.11	20230103	7.72	N	357880	500	52 억	156283	N	N	N	N
68	20230619	140107	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8810	-20	5	-0.23	687765660	78791	56.61	8870	8870	8600	11470	6190	8830	8728.99	1.50	0	-23371	9016	8922	8736	8642	8456	8970	8690	52	2640	500	6180	10	1	10443956	920	-209.76	2.72	12	0.75	-42.00	3236.00	15080	20230214	-41.58	6350	20230103	38.74	15080	-41.58	20230214	6350	38.74	20230103	15080	-41.58	20230214	6350	38.74	20230103	7.72	N	357880	500	52 억	156283	N	N	N	N
69	20230619	130124	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8770	-60	5	-0.68	639473880	73306	52.67	8870	8870	8600	11470	6190	8830	8723.35	1.50	0	-23992	9016	8922	8736	8642	8456	8970	8690	52	2640	500	6180	10	1	10443956	916	-208.81	2.71	12	0.70	-42.00	3236.00	15080	20230214	-41.84	6350	20230103	38.11	15080	-41.84	20230214	6350	38.11	20230103	15080	-41.84	20230214	6350	38.11	20230103	7.72	N	357880	500	52 억	156283	N	N	N	N
70	20230619	120429	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8810	-20	5	-0.23	573344370	65770	47.26	8870	8870	8600	11470	6190	8830	8717.41	1.50	0	-24010	9016	8922	8736	8642	8456	8970	8690	52	2640	500	6180	10	1	10443956	920	-209.76	2.72	12	0.63	-42.00	3236.00	15080	20230214	-41.58	6350	20230103	38.74	15080	-41.58	20230214	6350	38.74	20230103	15080	-41.58	20230214	6350	38.74	20230103	7.72	N	357880	500	52 억	156283	N	N	N	N
71	20230619	110444	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8820	-10	5	-0.11	489734760	56244	40.41	8870	8870	8600	11470	6190	8830	8707.32	1.50	0	-24110	9016	8922	8736	8642	8456	8970	8690	52	2640	500	6180	10	1	10443956	921	-210.00	2.73	12	0.54	-42.00	3236.00	15080	20230214	-41.51	6350	20230103	38.90	15080	-41.51	20230214	6350	38.90	20230103	15080	-41.51	20230214	6350	38.90	20230103	7.72	N	357880	500	52 억	156283	N	N	N	N
72	20230619	100111	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8710	-120	5	-1.36	287054820	33058	23.75	8870	8870	8600	11470	6190	8830	8683.37	1.50	0	-19087	9016	8922	8736	8642	8456	8970	8690	52	2640	500	6180	10	1	10443956	910	-207.38	2.69	12	0.32	-42.00	3236.00	15080	20230214	-42.24	6350	20230103	37.17	15080	-42.24	20230214	6350	37.17	20230103	15080	-42.24	20230214	6350	37.17	20230103	7.72	N	357880	500	52 억	156283	N	N	N	N
73	20230619	090210	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8760	-70	5	-0.79	57907660	6572	4.72	8870	8870	8740	11470	6190	8830	8811.27	1.50	0	-2849	9016	8922	8736	8642	8456	8970	8690	52	2640	500	6180	10	1	10443956	915	-208.57	2.71	12	0.06	-42.00	3236.00	15080	20230214	-41.91	6350	20230103	37.95	15080	-41.91	20230214	6350	37.95	20230103	15080	-41.91	20230214	6350	37.95	20230103	7.72	N	357880	500	52 억	156283	N	N	N	N
74	20230616	160838	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8830	320	2	3.76	1205705620	137967	155.48	8550	8830	8550	11060	5960	8510	8738.37	1.30	0	17804	8816	8662	8546	8392	8276	8740	8470	52	2550	500	5950	10	1	10443956	922	-210.24	2.73	12	1.32	-42.00	3236.00	15080	20230214	-41.45	6350	20230103	39.06	15080	-41.45	20230214	6350	39.06	20230103	15080	-41.45	20230214	6350	39.06	20230103	7.61	N	357880	500	52 억	135770	N	N	N	N
75	20230616	150817	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8730	220	2	2.59	1066758910	122186	137.70	8550	8830	8550	11060	5960	8510	8730.87	1.30	0	21948	8816	8662	8546	8392	8276	8740	8470	52	2550	500	5950	10	1	10443956	912	-207.86	2.70	12	1.17	-42.00	3236.00	15080	20230214	-42.11	6350	20230103	37.48	15080	-42.11	20230214	6350	37.48	20230103	15080	-42.11	20230214	6350	37.48	20230103	7.61	N	357880	500	52 억	135770	N	N	N	N
76	20230616	140308	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8770	260	2	3.06	997106500	114220	128.72	8550	8830	8550	11060	5960	8510	8729.97	1.30	0	22398	8816	8662	8546	8392	8276	8740	8470	52	2550	500	5950	10	1	10443956	916	-208.81	2.71	12	1.09	-42.00	3236.00	15080	20230214	-41.84	6350	20230103	38.11	15080	-41.84	20230214	6350	38.11	20230103	15080	-41.84	20230214	6350	38.11	20230103	7.61	N	357880	500	52 억	135770	N	N	N	N
77	20230616	130520	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8760	250	2	2.94	812603380	93222	105.06	8550	8800	8550	11060	5960	8510	8717.18	1.30	0	14316	8816	8662	8546	8392	8276	8740	8470	52	2550	500	5950	10	1	10443956	915	-208.57	2.71	12	0.89	-42.00	3236.00	15080	20230214	-41.91	6350	20230103	37.95	15080	-41.91	20230214	6350	37.95	20230103	15080	-41.91	20230214	6350	37.95	20230103	7.61	N	357880	500	52 억	135770	N	N	N	N
78	20230616	120150	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8640	130	2	1.53	628039720	72093	81.24	8550	8800	8550	11060	5960	8510	8711.92	1.30	0	11436	8816	8662	8546	8392	8276	8740	8470	52	2550	500	5950	10	1	10443956	902	-205.71	2.67	12	0.69	-42.00	3236.00	15080	20230214	-42.71	6350	20230103	36.06	15080	-42.71	20230214	6350	36.06	20230103	15080	-42.71	20230214	6350	36.06	20230103	7.61	N	357880	500	52 억	135770	N	N	N	N
79	20230616	110258	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8670	160	2	1.88	566254730	64964	73.21	8550	8800	8550	11060	5960	8510	8716.89	1.30	0	8146	8816	8662	8546	8392	8276	8740	8470	52	2550	500	5950	10	1	10443956	905	-206.43	2.68	12	0.62	-42.00	3236.00	15080	20230214	-42.51	6350	20230103	36.54	15080	-42.51	20230214	6350	36.54	20230103	15080	-42.51	20230214	6350	36.54	20230103	7.61	N	357880	500	52 억	135770	N	N	N	N
80	20230616	100536	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8760	250	2	2.94	431370050	49400	55.67	8550	8800	8550	11060	5960	8510	8732.82	1.30	0	11361	8816	8662	8546	8392	8276	8740	8470	52	2550	500	5950	10	1	10443956	915	-208.57	2.71	12	0.47	-42.00	3236.00	15080	20230214	-41.91	6350	20230103	37.95	15080	-41.91	20230214	6350	37.95	20230103	15080	-41.91	20230214	6350	37.95	20230103	7.61	N	357880	500	52 억	135770	N	N	N	N
81	20230616	090852	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8730	220	2	2.59	95356720	11041	12.44	8550	8750	8550	11060	5960	8510	8638.24	1.30	0	2875	8816	8662	8546	8392	8276	8740	8470	52	2550	500	5950	10	1	10443956	912	-207.86	2.70	12	0.11	-42.00	3236.00	15080	20230214	-42.11	6350	20230103	37.48	15080	-42.11	20230214	6350	37.48	20230103	15080	-42.11	20230214	6350	37.48	20230103	7.61	N	357880	500	52 억	135770	N	N	N	N
82	20230615	150442	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8500	0	3	0.00	635222030	74351	47.11	8450	8700	8430	11050	5950	8500	8543.58	1.25	0	3546	8973	8736	8573	8336	8173	8655	8255	52	2550	500	5950	10	1	10443956	888	-202.38	2.63	12	0.71	-42.00	3236.00	15080	20230214	-43.63	6350	20230103	33.86	15080	-43.63	20230214	6350	33.86	20230103	15080	-43.63	20230214	6350	33.86	20230103	7.68	N	357880	500	52 억	130932	N	N	N	N
83	20230615	140820	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8560	60	2	0.71	562749520	65846	41.72	8450	8700	8430	11050	5950	8500	8546.47	1.25	0	4319	8973	8736	8573	8336	8173	8655	8255	52	2550	500	5950	10	1	10443956	894	-203.81	2.65	12	0.63	-42.00	3236.00	15080	20230214	-43.24	6350	20230103	34.80	15080	-43.24	20230214	6350	34.80	20230103	15080	-43.24	20230214	6350	34.80	20230103	7.68	N	357880	500	52 억	130932	N	N	N	N
84	20230615	130422	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8550	50	2	0.59	517036460	60487	38.33	8450	8700	8430	11050	5950	8500	8547.92	1.25	0	5645	8973	8736	8573	8336	8173	8655	8255	52	2550	500	5950	10	1	10443956	893	-203.57	2.64	12	0.58	-42.00	3236.00	15080	20230214	-43.30	6350	20230103	34.65	15080	-43.30	20230214	6350	34.65	20230103	15080	-43.30	20230214	6350	34.65	20230103	7.68	N	357880	500	52 억	130932	N	N	N	N
85	20230615	120951	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8530	30	2	0.35	493002250	57677	36.55	8450	8700	8430	11050	5950	8500	8547.67	1.25	0	5458	8973	8736	8573	8336	8173	8655	8255	52	2550	500	5950	10	1	10443956	891	-203.10	2.64	12	0.55	-42.00	3236.00	15080	20230214	-43.44	6350	20230103	34.33	15080	-43.44	20230214	6350	34.33	20230103	15080	-43.44	20230214	6350	34.33	20230103	7.68	N	357880	500	52 억	130932	N	N	N	N
86	20230615	110657	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8460	-40	5	-0.47	388845420	45390	28.76	8450	8700	8440	11050	5950	8500	8566.82	1.25	0	4185	8973	8736	8573	8336	8173	8655	8255	52	2550	500	5950	10	1	10443956	884	-201.43	2.61	12	0.43	-42.00	3236.00	15080	20230214	-43.90	6350	20230103	33.23	15080	-43.90	20230214	6350	33.23	20230103	15080	-43.90	20230214	6350	33.23	20230103	7.68	N	357880	500	52 억	130932	N	N	N	N
87	20230611	184646	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8940	310	2	3.59	1481680170	167159	70.90	8760	9030	8630	11210	6050	8630	8862.16	1.76	25637	25788	9330	8980	8790	8440	8250	8885	8345	52	2580	500	6040	10	1	10443956	934	-212.86	2.76	12	1.60	-42.00	3236.00	15080	20230214	-40.72	6350	20230103	40.79	15080	-40.72	20230214	6350	40.79	20230103	15080	-40.72	20230214	6350	40.79	20230103	7.71	N	357880	500	52 억	183572	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History