KissMeData/184230/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

36 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	886	-2	5	-0.23	114856390	130005	48.27	882	888	879	1154	622	888	883.48	1.26	0	-187	915	901	891	877	867	896	872	54	266	100	620	1	1	54187224	480	10.07	0.97	12	0.24	88.00	916.00	1185	20230112	-25.23	663	20221013	33.63	1185	-25.23	20230112	771	14.92	20230103	1185	-25.23	20230112	663	33.63	20221013	1.23	N	184230	100	54 억	680911	N	N	N	N
3	20230630	150829	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	886	-2	5	-0.23	113307568	128254	47.62	882	888	879	1154	622	888	883.46	1.26	0	-187	915	901	891	877	867	896	872	54	266	100	620	1	1	54187224	480	10.07	0.97	12	0.24	88.00	916.00	1185	20230112	-25.23	663	20221013	33.63	1185	-25.23	20230112	771	14.92	20230103	1185	-25.23	20230112	663	33.63	20221013	1.23	N	184230	100	54 억	680911	N	N	N	N
4	20230630	140827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	886	-2	5	-0.23	86465053	97873	36.34	882	888	879	1154	622	888	883.44	1.26	0	-188	915	901	891	877	867	896	872	54	266	100	620	1	1	54187224	480	10.07	0.97	12	0.18	88.00	916.00	1185	20230112	-25.23	663	20221013	33.63	1185	-25.23	20230112	771	14.92	20230103	1185	-25.23	20230112	663	33.63	20221013	1.23	N	184230	100	54 억	680911	N	N	N	N
5	20230630	130827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	885	-3	5	-0.34	73498764	83221	30.90	882	888	879	1154	622	888	883.18	1.26	0	-4453	915	901	891	877	867	896	872	54	266	100	620	1	1	54187224	480	10.06	0.97	12	0.15	88.00	916.00	1185	20230112	-25.32	663	20221013	33.48	1185	-25.32	20230112	771	14.79	20230103	1185	-25.32	20230112	663	33.48	20221013	1.23	N	184230	100	54 억	680911	N	N	N	N
6	20230630	120825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	884	-4	5	-0.45	63096508	71465	26.54	882	888	879	1154	622	888	882.90	1.26	0	-4646	915	901	891	877	867	896	872	54	266	100	620	1	1	54187224	479	10.05	0.97	12	0.13	88.00	916.00	1185	20230112	-25.40	663	20221013	33.33	1185	-25.40	20230112	771	14.66	20230103	1185	-25.40	20230112	663	33.33	20221013	1.23	N	184230	100	54 억	680911	N	N	N	N
7	20230630	110827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	885	-3	5	-0.34	39325208	44598	16.56	882	887	879	1154	622	888	881.77	1.26	0	-2567	915	901	891	877	867	896	872	54	266	100	620	1	1	54187224	480	10.06	0.97	12	0.08	88.00	916.00	1185	20230112	-25.32	663	20221013	33.48	1185	-25.32	20230112	771	14.79	20230103	1185	-25.32	20230112	663	33.48	20221013	1.23	N	184230	100	54 억	680911	N	N	N	N
8	20230630	100827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	882	-6	5	-0.68	28754154	32616	12.11	882	887	879	1154	622	888	881.60	1.26	0	-4040	915	901	891	877	867	896	872	54	266	100	620	1	1	54187224	478	10.02	0.96	12	0.06	88.00	916.00	1185	20230112	-25.57	663	20221013	33.03	1185	-25.57	20230112	771	14.40	20230103	1185	-25.57	20230112	663	33.03	20221013	1.23	N	184230	100	54 억	680911	N	N	N	N
9	20230630	090827	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	882	-6	5	-0.68	2258282	2562	0.95	882	882	881	1154	622	888	881.45	1.26	0	0	915	901	891	877	867	896	872	54	266	100	620	1	1	54187224	478	10.02	0.96	12	0.00	88.00	916.00	1185	20230112	-25.57	663	20221013	33.03	1185	-25.57	20230112	771	14.40	20230103	1185	-25.57	20230112	663	33.03	20221013	1.23	N	184230	100	54 억	680911	N	N	N	N
10	20230629	160825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	888	-6	5	-0.67	235707724	265402	120.85	905	905	881	1162	626	894	888.12	1.33	0	-38365	915	904	897	886	879	910	892	54	268	100	620	1	1	54187224	481	10.09	0.97	12	0.49	88.00	916.00	1185	20230112	-25.06	663	20221013	33.94	1185	-25.06	20230112	771	15.18	20230103	1185	-25.06	20230112	663	33.94	20221013	1.21	N	184230	100	54 억	719276	N	N	N	N
11	20230629	150823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	889	-5	5	-0.56	228764874	257581	117.28	905	905	881	1162	626	894	888.13	1.33	0	-37640	915	904	897	886	879	910	892	54	268	100	620	1	1	54187224	482	10.10	0.97	12	0.48	88.00	916.00	1185	20230112	-24.98	663	20221013	34.09	1185	-24.98	20230112	771	15.30	20230103	1185	-24.98	20230112	663	34.09	20221013	1.21	N	184230	100	54 억	719276	N	N	N	N
12	20230629	140820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	888	-6	5	-0.67	209738243	236130	107.52	905	905	881	1162	626	894	888.23	1.33	0	-34639	915	904	897	886	879	910	892	54	268	100	620	1	1	54187224	481	10.09	0.97	12	0.44	88.00	916.00	1185	20230112	-25.06	663	20221013	33.94	1185	-25.06	20230112	771	15.18	20230103	1185	-25.06	20230112	663	33.94	20221013	1.21	N	184230	100	54 억	719276	N	N	N	N
13	20230629	130821	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	889	-5	5	-0.56	167937376	188871	86.00	905	905	883	1162	626	894	889.16	1.33	0	-32526	915	904	897	886	879	910	892	54	268	100	620	1	1	54187224	482	10.10	0.97	12	0.35	88.00	916.00	1185	20230112	-24.98	663	20221013	34.09	1185	-24.98	20230112	771	15.30	20230103	1185	-24.98	20230112	663	34.09	20221013	1.21	N	184230	100	54 억	719276	N	N	N	N
14	20230629	120824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	891	-3	5	-0.34	157281846	176895	80.55	905	905	883	1162	626	894	889.13	1.33	0	-32180	915	904	897	886	879	910	892	54	268	100	620	1	1	54187224	483	10.12	0.97	12	0.33	88.00	916.00	1185	20230112	-24.81	663	20221013	34.39	1185	-24.81	20230112	771	15.56	20230103	1185	-24.81	20230112	663	34.39	20221013	1.21	N	184230	100	54 억	719276	N	N	N	N
15	20230629	110825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	888	-6	5	-0.67	78264617	87634	39.90	905	905	888	1162	626	894	893.09	1.33	0	-24761	915	904	897	886	879	910	892	54	268	100	620	1	1	54187224	481	10.09	0.97	12	0.16	88.00	916.00	1185	20230112	-25.06	663	20221013	33.94	1185	-25.06	20230112	771	15.18	20230103	1185	-25.06	20230112	663	33.94	20221013	1.21	N	184230	100	54 억	719276	N	N	N	N
16	20230629	100826	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	888	-6	5	-0.67	48839545	54541	24.83	905	905	888	1162	626	894	895.46	1.33	0	-11726	915	904	897	886	879	910	892	54	268	100	620	1	1	54187224	481	10.09	0.97	12	0.10	88.00	916.00	1185	20230112	-25.06	663	20221013	33.94	1185	-25.06	20230112	771	15.18	20230103	1185	-25.06	20230112	663	33.94	20221013	1.21	N	184230	100	54 억	719276	N	N	N	N
17	20230629	090746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	902	8	2	0.89	5266414	5827	2.65	905	905	899	1162	626	894	903.80	1.33	0	-3082	915	904	897	886	879	910	892	54	268	100	620	1	1	54187224	489	10.25	0.98	12	0.01	88.00	916.00	1185	20230112	-23.88	663	20221013	36.05	1185	-23.88	20230112	771	16.99	20230103	1185	-23.88	20230112	663	36.05	20221013	1.21	N	184230	100	54 억	719276	N	N	N	N
18	20230628	160812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	894	0	3	0.00	195520504	217828	96.11	890	908	890	1162	626	894	897.60	1.30	0	16800	914	904	895	885	876	909	890	54	268	100	620	1	1	54187224	484	10.16	0.98	12	0.40	88.00	916.00	1185	20230112	-24.56	663	20221013	34.84	1185	-24.56	20230112	771	15.95	20230103	1185	-24.56	20230112	663	34.84	20221013	1.27	N	184230	100	54 억	702462	N	N	N	N
19	20230628	150819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	894	0	3	0.00	171634615	191112	84.33	890	908	890	1162	626	894	898.08	1.30	0	16814	914	904	895	885	876	909	890	54	268	100	620	1	1	54187224	484	10.16	0.98	12	0.35	88.00	916.00	1185	20230112	-24.56	663	20221013	34.84	1185	-24.56	20230112	771	15.95	20230103	1185	-24.56	20230112	663	34.84	20221013	1.27	N	184230	100	54 억	702462	N	N	N	N
20	20230628	140817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	897	3	2	0.34	139345979	155011	68.40	890	908	890	1162	626	894	898.94	1.30	0	19675	914	904	895	885	876	909	890	54	268	100	620	1	1	54187224	486	10.19	0.98	12	0.29	88.00	916.00	1185	20230112	-24.30	663	20221013	35.29	1185	-24.30	20230112	771	16.34	20230103	1185	-24.30	20230112	663	35.29	20221013	1.27	N	184230	100	54 억	702462	N	N	N	N
21	20230628	130817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	898	4	2	0.45	119894880	133292	58.81	890	908	890	1162	626	894	899.49	1.30	0	19528	914	904	895	885	876	909	890	54	268	100	620	1	1	54187224	487	10.20	0.98	12	0.25	88.00	916.00	1185	20230112	-24.22	663	20221013	35.44	1185	-24.22	20230112	771	16.47	20230103	1185	-24.22	20230112	663	35.44	20221013	1.27	N	184230	100	54 억	702462	N	N	N	N
22	20230628	120828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	896	2	2	0.22	106366478	118206	52.16	890	908	890	1162	626	894	899.84	1.30	0	19423	914	904	895	885	876	909	890	54	268	100	620	1	1	54187224	486	10.18	0.98	12	0.22	88.00	916.00	1185	20230112	-24.39	663	20221013	35.14	1185	-24.39	20230112	771	16.21	20230103	1185	-24.39	20230112	663	35.14	20221013	1.27	N	184230	100	54 억	702462	N	N	N	N
23	20230628	110822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	902	8	2	0.89	86807948	96462	42.56	890	908	890	1162	626	894	899.92	1.30	0	18865	914	904	895	885	876	909	890	54	268	100	620	1	1	54187224	489	10.25	0.98	12	0.18	88.00	916.00	1185	20230112	-23.88	663	20221013	36.05	1185	-23.88	20230112	771	16.99	20230103	1185	-23.88	20230112	663	36.05	20221013	1.27	N	184230	100	54 억	702462	N	N	N	N
24	20230628	100823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	901	7	2	0.78	77303974	85905	37.90	890	908	890	1162	626	894	899.88	1.30	0	16743	914	904	895	885	876	909	890	54	268	100	620	1	1	54187224	488	10.24	0.98	12	0.16	88.00	916.00	1185	20230112	-23.97	663	20221013	35.90	1185	-23.97	20230112	771	16.86	20230103	1185	-23.97	20230112	663	35.90	20221013	1.27	N	184230	100	54 억	702462	N	N	N	N
25	20230628	090820	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	901	7	2	0.78	16403296	18340	8.09	890	901	890	1162	626	894	894.40	1.30	0	9444	914	904	895	885	876	909	890	54	268	100	620	1	1	54187224	488	10.24	0.98	12	0.03	88.00	916.00	1185	20230112	-23.97	663	20221013	35.90	1185	-23.97	20230112	771	16.86	20230103	1185	-23.97	20230112	663	35.90	20221013	1.27	N	184230	100	54 억	702462	N	N	N	N
26	20230627	160818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	894	-5	5	-0.56	201859080	225566	69.67	886	905	886	1168	630	899	894.91	1.26	0	21501	917	908	897	888	877	902	882	54	269	100	620	1	1	54187224	484	10.16	0.98	12	0.42	88.00	916.00	1185	20230112	-24.56	663	20221013	34.84	1185	-24.56	20230112	771	15.95	20230103	1185	-24.56	20230112	663	34.84	20221013	1.28	N	184230	100	54 억	680981	N	N	N	N
27	20230627	150824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	900	1	2	0.11	185294838	207059	63.95	886	905	886	1168	630	899	894.89	1.26	0	19873	917	908	897	888	877	902	882	54	269	100	620	1	1	54187224	488	10.23	0.98	12	0.38	88.00	916.00	1185	20230112	-24.05	663	20221013	35.75	1185	-24.05	20230112	771	16.73	20230103	1185	-24.05	20230112	663	35.75	20221013	1.28	N	184230	100	54 억	680981	N	N	N	N
28	20230627	140833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	898	-1	5	-0.11	165386371	184923	57.12	886	905	886	1168	630	899	894.35	1.26	0	16893	917	908	897	888	877	902	882	54	269	100	620	1	1	54187224	487	10.20	0.98	12	0.34	88.00	916.00	1185	20230112	-24.22	663	20221013	35.44	1185	-24.22	20230112	771	16.47	20230103	1185	-24.22	20230112	663	35.44	20221013	1.28	N	184230	100	54 억	680981	N	N	N	N
29	20230627	130831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	897	-2	5	-0.22	151475879	169405	52.32	886	905	886	1168	630	899	894.16	1.26	0	13627	917	908	897	888	877	902	882	54	269	100	620	1	1	54187224	486	10.19	0.98	12	0.31	88.00	916.00	1185	20230112	-24.30	663	20221013	35.29	1185	-24.30	20230112	771	16.34	20230103	1185	-24.30	20230112	663	35.29	20221013	1.28	N	184230	100	54 억	680981	N	N	N	N
30	20230627	120832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	895	-4	5	-0.44	90889793	101505	31.35	886	905	886	1168	630	899	895.42	1.26	0	-2857	917	908	897	888	877	902	882	54	269	100	620	1	1	54187224	485	10.17	0.98	12	0.19	88.00	916.00	1185	20230112	-24.47	663	20221013	34.99	1185	-24.47	20230112	771	16.08	20230103	1185	-24.47	20230112	663	34.99	20221013	1.28	N	184230	100	54 억	680981	N	N	N	N
31	20230627	110839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	902	3	2	0.33	74846404	83579	25.82	886	905	886	1168	630	899	895.52	1.26	0	-4547	917	908	897	888	877	902	882	54	269	100	620	1	1	54187224	489	10.25	0.98	12	0.15	88.00	916.00	1185	20230112	-23.88	663	20221013	36.05	1185	-23.88	20230112	771	16.99	20230103	1185	-23.88	20230112	663	36.05	20221013	1.28	N	184230	100	54 억	680981	N	N	N	N
32	20230627	100813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	904	5	2	0.56	52549461	58834	18.17	886	904	886	1168	630	899	893.18	1.26	0	-688	917	908	897	888	877	902	882	54	269	100	620	1	1	54187224	490	10.27	0.99	12	0.11	88.00	916.00	1185	20230112	-23.71	663	20221013	36.35	1185	-23.71	20230112	771	17.25	20230103	1185	-23.71	20230112	663	36.35	20221013	1.28	N	184230	100	54 억	680981	N	N	N	N
33	20230627	090819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	897	-2	5	-0.22	17289092	19483	6.02	886	897	886	1168	630	899	887.39	1.26	0	3074	917	908	897	888	877	902	882	54	269	100	620	1	1	54187224	486	10.19	0.98	12	0.04	88.00	916.00	1185	20230112	-24.30	663	20221013	35.29	1185	-24.30	20230112	771	16.34	20230103	1185	-24.30	20230112	663	35.29	20221013	1.28	N	184230	100	54 억	680981	N	N	N	N
34	20230626	160817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	899	-5	5	-0.55	266292938	296973	61.67	900	906	886	1175	633	904	896.54	1.22	0	19526	933	918	910	895	887	914	891	54	271	100	630	1	1	54187224	487	10.22	0.98	12	0.55	88.00	916.00	1185	20230112	-24.14	663	20221013	35.60	1185	-24.14	20230112	771	16.60	20230103	1185	-24.14	20230112	663	35.60	20221013	1.25	N	184230	100	54 억	659036	N	N	N	N
35	20230626	150823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	898	-6	5	-0.66	237007329	264321	54.89	900	906	886	1175	633	904	896.66	1.22	0	18548	933	918	910	895	887	914	891	54	271	100	630	1	1	54187224	487	10.20	0.98	12	0.49	88.00	916.00	1185	20230112	-24.22	663	20221013	35.44	1185	-24.22	20230112	771	16.47	20230103	1185	-24.22	20230112	663	35.44	20221013	1.25	N	184230	100	54 억	659036	N	N	N	N
36	20230626	140822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	901	-3	5	-0.33	214468045	239175	49.67	900	906	886	1175	633	904	896.70	1.22	0	16257	933	918	910	895	887	914	891	54	271	100	630	1	1	54187224	488	10.24	0.98	12	0.44	88.00	916.00	1185	20230112	-23.97	663	20221013	35.90	1185	-23.97	20230112	771	16.86	20230103	1185	-23.97	20230112	663	35.90	20221013	1.25	N	184230	100	54 억	659036	N	N	N	N
37	20230626	130817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	905	1	2	0.11	187397591	209082	43.42	900	906	886	1175	633	904	896.29	1.22	0	15631	933	918	910	895	887	914	891	54	271	100	630	1	1	54187224	490	10.28	0.99	12	0.39	88.00	916.00	1185	20230112	-23.63	663	20221013	36.50	1185	-23.63	20230112	771	17.38	20230103	1185	-23.63	20230112	663	36.50	20221013	1.25	N	184230	100	54 억	659036	N	N	N	N
38	20230626	120817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	901	-3	5	-0.33	145340044	162474	33.74	900	901	886	1175	633	904	894.54	1.22	0	18590	933	918	910	895	887	914	891	54	271	100	630	1	1	54187224	488	10.24	0.98	12	0.30	88.00	916.00	1185	20230112	-23.97	663	20221013	35.90	1185	-23.97	20230112	771	16.86	20230103	1185	-23.97	20230112	663	35.90	20221013	1.25	N	184230	100	54 억	659036	N	N	N	N
39	20230626	110817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	898	-6	5	-0.66	123836564	138542	28.77	900	901	886	1175	633	904	893.86	1.22	0	17289	933	918	910	895	887	914	891	54	271	100	630	1	1	54187224	487	10.20	0.98	12	0.26	88.00	916.00	1185	20230112	-24.22	663	20221013	35.44	1185	-24.22	20230112	771	16.47	20230103	1185	-24.22	20230112	663	35.44	20221013	1.25	N	184230	100	54 억	659036	N	N	N	N
40	20230626	100817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	896	-8	5	-0.88	87894644	98360	20.43	900	901	886	1175	633	904	893.60	1.22	0	10165	933	918	910	895	887	914	891	54	271	100	630	1	1	54187224	486	10.18	0.98	12	0.18	88.00	916.00	1185	20230112	-24.39	663	20221013	35.14	1185	-24.39	20230112	771	16.21	20230103	1185	-24.39	20230112	663	35.14	20221013	1.25	N	184230	100	54 억	659036	N	N	N	N
41	20230626	090819	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	899	-5	5	-0.55	15468297	17218	3.58	900	901	894	1175	633	904	898.38	1.22	0	-3358	933	918	910	895	887	914	891	54	271	100	630	1	1	54187224	487	10.22	0.98	12	0.03	88.00	916.00	1185	20230112	-24.14	663	20221013	35.60	1185	-24.14	20230112	771	16.60	20230103	1185	-24.14	20230112	663	35.60	20221013	1.25	N	184230	100	54 억	659036	N	N	N	N
42	20230623	180407	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	904	-14	5	-1.53	436429727	481527	3.95	918	925	902	1193	643	918	906.78	1.15	0	27311	1174	1046	962	834	750	1110	898	54	275	100	640	1	1	54187224	490	10.27	0.99	12	0.89	88.00	916.00	1185	20230112	-23.71	663	20221013	36.35	1185	-23.71	20230112	771	17.25	20230103	1185	-23.71	20230112	663	36.35	20221013	1.25	N	184230	100	54 억	624350	N	N	N	N
43	20230623	140648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	904	-14	5	-1.53	335016735	369210	3.03	918	925	902	1193	643	918	907.39	1.15	0	30385	1174	1046	962	834	750	1110	898	54	275	100	640	1	1	54187224	490	10.27	0.99	12	0.68	88.00	916.00	1185	20230112	-23.71	663	20221013	36.35	1185	-23.71	20230112	771	17.25	20230103	1185	-23.71	20230112	663	36.35	20221013	1.25	N	184230	100	54 억	624350	N	N	N	N
44	20230622	160417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	918	24	2	2.68	12098605236	12185605	8204.41	884	1090	878	1162	626	894	992.87	1.96	0	-432212	927	910	884	867	841	897	854	54	268	100	620	1	1	54187224	497	10.43	1.00	12	22.49	88.00	916.00	1185	20230112	-22.53	663	20221013	38.46	1185	-22.53	20230112	771	19.07	20230103	1185	-22.53	20230112	663	38.46	20221013	1.25	N	184230	100	54 억	1061544	N	N	N	N
45	20230622	150129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	919	25	2	2.80	11902029028	11970854	8059.82	884	1090	878	1162	626	894	994.25	1.96	0	-445191	927	910	884	867	841	897	854	54	268	100	620	1	1	54187224	498	10.44	1.00	12	22.09	88.00	916.00	1185	20230112	-22.45	663	20221013	38.61	1185	-22.45	20230112	771	19.20	20230103	1185	-22.45	20230112	663	38.61	20221013	1.25	N	184230	100	54 억	1061544	N	N	N	N
46	20230622	140238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	920	26	2	2.91	11608723281	11652874	7845.73	884	1090	878	1162	626	894	996.21	1.96	0	-408190	927	910	884	867	841	897	854	54	268	100	620	1	1	54187224	499	10.45	1.00	12	21.50	88.00	916.00	1185	20230112	-22.36	663	20221013	38.76	1185	-22.36	20230112	771	19.33	20230103	1185	-22.36	20230112	663	38.76	20221013	1.25	N	184230	100	54 억	1061544	N	N	N	N
47	20230622	130412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	921	27	2	3.02	11496389763	11531156	7763.78	884	1090	878	1162	626	894	996.99	1.96	0	-406834	927	910	884	867	841	897	854	54	268	100	620	1	1	54187224	499	10.47	1.01	12	21.28	88.00	916.00	1185	20230112	-22.28	663	20221013	38.91	1185	-22.28	20230112	771	19.46	20230103	1185	-22.28	20230112	663	38.91	20221013	1.25	N	184230	100	54 억	1061544	N	N	N	N
48	20230622	120938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	920	26	2	2.91	11230813676	11243180	7569.89	884	1090	878	1162	626	894	998.90	1.96	0	-398234	927	910	884	867	841	897	854	54	268	100	620	1	1	54187224	499	10.45	1.00	12	20.75	88.00	916.00	1185	20230112	-22.36	663	20221013	38.76	1185	-22.36	20230112	771	19.33	20230103	1185	-22.36	20230112	663	38.76	20221013	1.25	N	184230	100	54 억	1061544	N	N	N	N
49	20230622	110514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	916	22	2	2.46	10829687255	10806966	7276.19	884	1090	878	1162	626	894	1002.10	1.96	0	-364297	927	910	884	867	841	897	854	54	268	100	620	1	1	54187224	496	10.41	1.00	12	19.94	88.00	916.00	1185	20230112	-22.70	663	20221013	38.16	1185	-22.70	20230112	771	18.81	20230103	1185	-22.70	20230112	663	38.16	20221013	1.25	N	184230	100	54 억	1061544	N	N	N	N
50	20230622	100334	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	944	50	2	5.59	9825958287	9722770	6546.22	884	1090	878	1162	626	894	1010.61	1.96	0	-358101	927	910	884	867	841	897	854	54	268	100	620	1	1	54187224	512	10.73	1.03	12	17.94	88.00	916.00	1185	20230112	-20.34	663	20221013	42.38	1185	-20.34	20230112	771	22.44	20230103	1185	-20.34	20230112	663	42.38	20221013	1.25	N	184230	100	54 억	1061544	N	N	N	N
51	20230622	090227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	878	-16	5	-1.79	6340813	7200	4.85	884	884	878	1162	626	894	880.67	1.96	0	-3378	927	910	884	867	841	897	854	54	268	100	620	1	1	54187224	476	9.98	0.96	12	0.01	88.00	916.00	1185	20230112	-25.91	663	20221013	32.43	1185	-25.91	20230112	771	13.88	20230103	1185	-25.91	20230112	663	32.43	20221013	1.25	N	184230	100	54 억	1061544	N	N	N	N
52	20230621	160941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	894	-2	5	-0.22	130339095	147097	128.87	896	901	858	1164	628	896	886.06	1.98	0	-10390	909	902	897	890	885	900	888	54	268	100	620	1	1	54187224	484	10.16	0.98	12	0.27	88.00	916.00	1185	20230112	-24.56	663	20221013	34.84	1185	-24.56	20230112	771	15.95	20230103	1185	-24.56	20230112	663	34.84	20221013	1.26	N	184230	100	54 억	1071810	N	N	N	N
53	20230621	150446	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	893	-3	5	-0.33	127718132	144157	126.29	896	901	858	1164	628	896	885.97	1.98	0	-9214	909	902	897	890	885	900	888	54	268	100	620	1	1	54187224	484	10.15	0.97	12	0.27	88.00	916.00	1185	20230112	-24.64	663	20221013	34.69	1185	-24.64	20230112	771	15.82	20230103	1185	-24.64	20230112	663	34.69	20221013	1.26	N	184230	100	54 억	1071810	N	N	N	N
54	20230621	140925	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	886	-10	5	-1.12	99330589	112221	98.31	896	901	858	1164	628	896	885.13	1.98	0	-6061	909	902	897	890	885	900	888	54	268	100	620	1	1	54187224	480	10.07	0.97	12	0.21	88.00	916.00	1185	20230112	-25.23	663	20221013	33.63	1185	-25.23	20230112	771	14.92	20230103	1185	-25.23	20230112	663	33.63	20221013	1.26	N	184230	100	54 억	1071810	N	N	N	N
55	20230621	130146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	888	-8	5	-0.89	95051820	107396	94.08	896	901	858	1164	628	896	885.06	1.98	0	-4850	909	902	897	890	885	900	888	54	268	100	620	1	1	54187224	481	10.09	0.97	12	0.20	88.00	916.00	1185	20230112	-25.06	663	20221013	33.94	1185	-25.06	20230112	771	15.18	20230103	1185	-25.06	20230112	663	33.94	20221013	1.26	N	184230	100	54 억	1071810	N	N	N	N
56	20230621	120715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	892	-4	5	-0.45	92159364	104145	91.24	896	901	858	1164	628	896	884.91	1.98	0	-4198	909	902	897	890	885	900	888	54	268	100	620	1	1	54187224	483	10.14	0.97	12	0.19	88.00	916.00	1185	20230112	-24.73	663	20221013	34.54	1185	-24.73	20230112	771	15.69	20230103	1185	-24.73	20230112	663	34.54	20221013	1.26	N	184230	100	54 억	1071810	N	N	N	N
57	20230621	110357	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	886	-10	5	-1.12	88422183	99946	87.56	896	901	858	1164	628	896	884.70	1.98	0	-3190	909	902	897	890	885	900	888	54	268	100	620	1	1	54187224	480	10.07	0.97	12	0.18	88.00	916.00	1185	20230112	-25.23	663	20221013	33.63	1185	-25.23	20230112	771	14.92	20230103	1185	-25.23	20230112	663	33.63	20221013	1.26	N	184230	100	54 억	1071810	N	N	N	N
58	20230621	100152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	885	-11	5	-1.23	67400040	76239	66.79	896	901	858	1164	628	896	884.06	1.98	0	3483	909	902	897	890	885	900	888	54	268	100	620	1	1	54187224	480	10.06	0.97	12	0.14	88.00	916.00	1185	20230112	-25.32	663	20221013	33.48	1185	-25.32	20230112	771	14.79	20230103	1185	-25.32	20230112	663	33.48	20221013	1.26	N	184230	100	54 억	1071810	N	N	N	N
59	20230621	090512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	896	0	3	0.00	3652942	4077	3.57	896	896	895	1164	628	896	895.99	1.98	0	-40	909	902	897	890	885	900	888	54	268	100	620	1	1	54187224	486	10.18	0.98	12	0.01	88.00	916.00	1185	20230112	-24.39	663	20221013	35.14	1185	-24.39	20230112	771	16.21	20230103	1185	-24.39	20230112	663	35.14	20221013	1.26	N	184230	100	54 억	1071810	N	N	N	N
60	20230620	160147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	896	-4	5	-0.44	102140801	113929	75.33	897	904	892	1170	630	900	896.53	2.00	0	-12250	913	906	897	890	881	908	892	54	270	100	630	1	1	54187224	486	10.18	0.98	12	0.21	88.00	916.00	1185	20230112	-24.39	663	20221013	35.14	1185	-24.39	20230112	771	16.21	20230103	1185	-24.39	20230112	663	35.14	20221013	1.25	N	184230	100	54 억	1084060	N	N	N	N
61	20230620	150257	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	897	-3	5	-0.33	97041600	108230	71.57	897	904	892	1170	630	900	896.62	2.00	0	-12077	913	906	897	890	881	908	892	54	270	100	630	1	1	54187224	486	10.19	0.98	12	0.20	88.00	916.00	1185	20230112	-24.30	663	20221013	35.29	1185	-24.30	20230112	771	16.34	20230103	1185	-24.30	20230112	663	35.29	20221013	1.25	N	184230	100	54 억	1084060	N	N	N	N
62	20230620	140509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	900	0	3	0.00	87999878	98120	64.88	897	904	892	1170	630	900	896.86	2.00	0	-10243	913	906	897	890	881	908	892	54	270	100	630	1	1	54187224	488	10.23	0.98	12	0.18	88.00	916.00	1185	20230112	-24.05	663	20221013	35.75	1185	-24.05	20230112	771	16.73	20230103	1185	-24.05	20230112	663	35.75	20221013	1.25	N	184230	100	54 억	1084060	N	N	N	N
63	20230620	130645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	899	-1	5	-0.11	58639690	65393	43.24	897	904	892	1170	630	900	896.73	2.00	0	-10751	913	906	897	890	881	908	892	54	270	100	630	1	1	54187224	487	10.22	0.98	12	0.12	88.00	916.00	1185	20230112	-24.14	663	20221013	35.60	1185	-24.14	20230112	771	16.60	20230103	1185	-24.14	20230112	663	35.60	20221013	1.25	N	184230	100	54 억	1084060	N	N	N	N
64	20230620	120641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	896	-4	5	-0.44	40748508	45459	30.06	897	904	892	1170	630	900	896.38	2.00	0	-4084	913	906	897	890	881	908	892	54	270	100	630	1	1	54187224	486	10.18	0.98	12	0.08	88.00	916.00	1185	20230112	-24.39	663	20221013	35.14	1185	-24.39	20230112	771	16.21	20230103	1185	-24.39	20230112	663	35.14	20221013	1.25	N	184230	100	54 억	1084060	N	N	N	N
65	20230620	110459	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	895	-5	5	-0.56	27241529	30332	20.06	897	904	894	1170	630	900	898.11	2.00	0	-3291	913	906	897	890	881	908	892	54	270	100	630	1	1	54187224	485	10.17	0.98	12	0.06	88.00	916.00	1185	20230112	-24.47	663	20221013	34.99	1185	-24.47	20230112	771	16.08	20230103	1185	-24.47	20230112	663	34.99	20221013	1.25	N	184230	100	54 억	1084060	N	N	N	N
66	20230620	100954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	900	0	3	0.00	12793650	14225	9.41	897	904	897	1170	630	900	899.38	2.00	0	-1750	913	906	897	890	881	908	892	54	270	100	630	1	1	54187224	488	10.23	0.98	12	0.03	88.00	916.00	1185	20230112	-24.05	663	20221013	35.75	1185	-24.05	20230112	771	16.73	20230103	1185	-24.05	20230112	663	35.75	20221013	1.25	N	184230	100	54 억	1084060	N	N	N	N
67	20230620	090605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	904	4	2	0.44	4066054	4524	2.99	897	904	897	1170	630	900	898.77	2.00	0	1935	913	906	897	890	881	908	892	54	270	100	630	1	1	54187224	490	10.27	0.99	12	0.01	88.00	916.00	1185	20230112	-23.71	663	20221013	36.35	1185	-23.71	20230112	771	17.25	20230103	1185	-23.71	20230112	663	36.35	20221013	1.25	N	184230	100	54 억	1084060	N	N	N	N
68	20230619	160519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	900	0	3	0.00	122286343	136062	101.35	900	904	888	1170	630	900	898.75	2.05	0	-27022	920	910	902	892	884	915	897	54	270	100	630	1	1	54187224	488	10.23	0.98	12	0.25	88.00	916.00	1185	20230112	-24.05	663	20221013	35.75	1185	-24.05	20230112	771	16.73	20230103	1185	-24.05	20230112	663	35.75	20221013	1.26	N	184230	100	54 억	1111011	N	N	N	N
69	20230619	150554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	900	0	3	0.00	120318364	133875	99.73	900	904	888	1170	630	900	898.74	2.05	0	-27022	920	910	902	892	884	915	897	54	270	100	630	1	1	54187224	488	10.23	0.98	12	0.25	88.00	916.00	1185	20230112	-24.05	663	20221013	35.75	1185	-24.05	20230112	771	16.73	20230103	1185	-24.05	20230112	663	35.75	20221013	1.26	N	184230	100	54 억	1111011	N	N	N	N
70	20230619	140228	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	897	-3	5	-0.33	114198846	127049	94.64	900	904	888	1170	630	900	898.86	2.05	0	-27022	920	910	902	892	884	915	897	54	270	100	630	1	1	54187224	486	10.19	0.98	12	0.23	88.00	916.00	1185	20230112	-24.30	663	20221013	35.29	1185	-24.30	20230112	771	16.34	20230103	1185	-24.30	20230112	663	35.29	20221013	1.26	N	184230	100	54 억	1111011	N	N	N	N
71	20230619	130107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	899	-1	5	-0.11	99476514	110600	82.39	900	904	888	1170	630	900	899.43	2.05	0	-30978	920	910	902	892	884	915	897	54	270	100	630	1	1	54187224	487	10.22	0.98	12	0.20	88.00	916.00	1185	20230112	-24.14	663	20221013	35.60	1185	-24.14	20230112	771	16.60	20230103	1185	-24.14	20230112	663	35.60	20221013	1.26	N	184230	100	54 억	1111011	N	N	N	N
72	20230619	120537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	901	1	2	0.11	95978945	106713	79.49	900	904	888	1170	630	900	899.41	2.05	0	-31095	920	910	902	892	884	915	897	54	270	100	630	1	1	54187224	488	10.24	0.98	12	0.20	88.00	916.00	1185	20230112	-23.97	663	20221013	35.90	1185	-23.97	20230112	771	16.86	20230103	1185	-23.97	20230112	663	35.90	20221013	1.26	N	184230	100	54 억	1111011	N	N	N	N
73	20230619	110515	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	898	-2	5	-0.22	88158697	98015	73.01	900	904	888	1170	630	900	899.44	2.05	0	-30244	920	910	902	892	884	915	897	54	270	100	630	1	1	54187224	487	10.20	0.98	12	0.18	88.00	916.00	1185	20230112	-24.22	663	20221013	35.44	1185	-24.22	20230112	771	16.47	20230103	1185	-24.22	20230112	663	35.44	20221013	1.26	N	184230	100	54 억	1111011	N	N	N	N
74	20230619	100144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	904	4	2	0.44	18898420	21059	15.69	900	904	888	1170	630	900	897.40	2.05	0	-6631	920	910	902	892	884	915	897	54	270	100	630	1	1	54187224	490	10.27	0.99	12	0.04	88.00	916.00	1185	20230112	-23.71	663	20221013	36.35	1185	-23.71	20230112	771	17.25	20230103	1185	-23.71	20230112	663	36.35	20221013	1.26	N	184230	100	54 억	1111011	N	N	N	N
75	20230619	091016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	891	-9	5	-1.00	6435975	7177	5.35	900	904	891	1170	630	900	896.75	2.05	0	-4213	920	910	902	892	884	915	897	54	270	100	630	1	1	54187224	483	10.12	0.97	12	0.01	88.00	916.00	1185	20230112	-24.81	663	20221013	34.39	1185	-24.81	20230112	771	15.56	20230103	1185	-24.81	20230112	663	34.39	20221013	1.26	N	184230	100	54 억	1111011	N	N	N	N
76	20230616	160111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	900	2	2	0.22	119058732	131988	106.80	898	912	894	1167	629	898	902.04	2.05	0	1344	915	906	896	887	877	911	892	54	269	100	620	1	1	54187224	488	10.23	0.98	12	0.24	88.00	916.00	1185	20230112	-24.05	663	20221013	35.75	1185	-24.05	20230112	771	16.73	20230103	1185	-24.05	20230112	663	35.75	20221013	1.34	N	184230	100	54 억	1111566	N	N	N	N
77	20230616	150802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	898	0	3	0.00	115710562	128264	103.79	898	912	894	1167	629	898	902.13	2.05	0	1344	915	906	896	887	877	911	892	54	269	100	620	1	1	54187224	487	10.20	0.98	12	0.24	88.00	916.00	1185	20230112	-24.22	663	20221013	35.44	1185	-24.22	20230112	771	16.47	20230103	1185	-24.22	20230112	663	35.44	20221013	1.34	N	184230	100	54 억	1111566	N	N	N	N
78	20230616	141019	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	897	-1	5	-0.11	89388489	98897	80.03	898	912	897	1167	629	898	903.85	2.05	0	2135	915	906	896	887	877	911	892	54	269	100	620	1	1	54187224	486	10.19	0.98	12	0.18	88.00	916.00	1185	20230112	-24.30	663	20221013	35.29	1185	-24.30	20230112	771	16.34	20230103	1185	-24.30	20230112	663	35.29	20221013	1.34	N	184230	100	54 억	1111566	N	N	N	N
79	20230616	130817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	902	4	2	0.45	70408098	77800	62.96	898	912	898	1167	629	898	904.99	2.05	0	8035	915	906	896	887	877	911	892	54	269	100	620	1	1	54187224	489	10.25	0.98	12	0.14	88.00	916.00	1185	20230112	-23.88	663	20221013	36.05	1185	-23.88	20230112	771	16.99	20230103	1185	-23.88	20230112	663	36.05	20221013	1.34	N	184230	100	54 억	1111566	N	N	N	N
80	20230616	120831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	902	4	2	0.45	64562136	71320	57.71	898	912	898	1167	629	898	905.25	2.05	0	8035	915	906	896	887	877	911	892	54	269	100	620	1	1	54187224	489	10.25	0.98	12	0.13	88.00	916.00	1185	20230112	-23.88	663	20221013	36.05	1185	-23.88	20230112	771	16.99	20230103	1185	-23.88	20230112	663	36.05	20221013	1.34	N	184230	100	54 억	1111566	N	N	N	N
81	20230616	111031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	901	3	2	0.33	57828457	63857	51.67	898	912	898	1167	629	898	905.59	2.05	0	7951	915	906	896	887	877	911	892	54	269	100	620	1	1	54187224	488	10.24	0.98	12	0.12	88.00	916.00	1185	20230112	-23.97	663	20221013	35.90	1185	-23.97	20230112	771	16.86	20230103	1185	-23.97	20230112	663	35.90	20221013	1.34	N	184230	100	54 억	1111566	N	N	N	N
82	20230616	100518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	907	9	2	1.00	45826223	50573	40.92	898	912	898	1167	629	898	906.14	2.05	0	7477	915	906	896	887	877	911	892	54	269	100	620	1	1	54187224	491	10.31	0.99	12	0.09	88.00	916.00	1185	20230112	-23.46	663	20221013	36.80	1185	-23.46	20230112	771	17.64	20230103	1185	-23.46	20230112	663	36.80	20221013	1.34	N	184230	100	54 억	1111566	N	N	N	N
83	20230616	090416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	907	9	2	1.00	2950906	3274	2.65	898	907	898	1167	629	898	901.32	2.05	0	-420	915	906	896	887	877	911	892	54	269	100	620	1	1	54187224	491	10.31	0.99	12	0.01	88.00	916.00	1185	20230112	-23.46	663	20221013	36.80	1185	-23.46	20230112	771	17.64	20230103	1185	-23.46	20230112	663	36.80	20221013	1.34	N	184230	100	54 억	1111566	N	N	N	N
84	20230615	150839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	896	6	2	0.67	107937662	120282	34.66	886	905	886	1157	623	890	897.37	2.08	0	-14724	923	906	891	874	859	899	867	54	267	100	620	1	1	54187224	486	10.18	0.98	12	0.22	88.00	916.00	1185	20230112	-24.39	663	20221013	35.14	1185	-24.39	20230112	771	16.21	20230103	1185	-24.39	20230112	663	35.14	20221013	1.36	N	184230	100	54 억	1127139	N	N	N	N
85	20230615	140940	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	896	6	2	0.67	89010990	99148	28.57	886	905	886	1157	623	890	897.76	2.08	0	-9376	923	906	891	874	859	899	867	54	267	100	620	1	1	54187224	486	10.18	0.98	12	0.18	88.00	916.00	1185	20230112	-24.39	663	20221013	35.14	1185	-24.39	20230112	771	16.21	20230103	1185	-24.39	20230112	663	35.14	20221013	1.36	N	184230	100	54 억	1127139	N	N	N	N
86	20230615	130929	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	899	9	2	1.01	73327082	81645	23.53	886	905	886	1157	623	890	898.12	2.08	0	-8712	923	906	891	874	859	899	867	54	267	100	620	1	1	54187224	487	10.22	0.98	12	0.15	88.00	916.00	1185	20230112	-24.14	663	20221013	35.60	1185	-24.14	20230112	771	16.60	20230103	1185	-24.14	20230112	663	35.60	20221013	1.36	N	184230	100	54 억	1127139	N	N	N	N
87	20230615	120408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	899	9	2	1.01	68224798	75955	21.89	886	905	886	1157	623	890	898.23	2.08	0	-8630	923	906	891	874	859	899	867	54	267	100	620	1	1	54187224	487	10.22	0.98	12	0.14	88.00	916.00	1185	20230112	-24.14	663	20221013	35.60	1185	-24.14	20230112	771	16.60	20230103	1185	-24.14	20230112	663	35.60	20221013	1.36	N	184230	100	54 억	1127139	N	N	N	N
88	20230615	110203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	897	7	2	0.79	62752958	69857	20.13	886	905	886	1157	623	890	898.31	2.08	0	-8022	923	906	891	874	859	899	867	54	267	100	620	1	1	54187224	486	10.19	0.98	12	0.13	88.00	916.00	1185	20230112	-24.30	663	20221013	35.29	1185	-24.30	20230112	771	16.34	20230103	1185	-24.30	20230112	663	35.29	20221013	1.36	N	184230	100	54 억	1127139	N	N	N	N
89	20230611	184607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	911	14	2	1.56	825644763	883148	655.98	897	986	897	1166	628	897	934.93	2.18	-78866	-77070	914	905	898	889	882	910	894	54	269	100	620	1	1	54187224	494	10.35	0.99	12	1.63	88.00	916.00	1185	20230112	-23.12	663	20221013	37.41	1185	-23.12	20230112	771	18.16	20230103	1185	-23.12	20230112	663	37.41	20221013	1.22	N	184230	100	54 억	1183482	N	N	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History