KissMeData/214180/price/prices-20230601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160853	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13090	230	2	1.79	1204429320	92121	107.43	12990	13170	12840	16710	9010	12860	13074.41	13.34	0	13481	13373	13116	12943	12686	12513	13245	12815	68	3850	500	9250	10	1	13257185	1735	5.89	1.12	12	0.69	2222.00	11716.00	15750	20220728	-16.89	11350	20230105	15.33	14300	-8.46	20230130	11350	15.33	20230105	15750	-16.89	20220728	11350	15.33	20230105	1.10	N	214180	500	67 억	1768645	N	N	0	N	N
3	20230630	150855	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13130	270	2	2.10	1111908340	85065	99.20	12990	13170	12840	16710	9010	12860	13071.28	13.34	0	12615	13373	13116	12943	12686	12513	13245	12815	68	3850	500	9250	10	1	13257185	1741	5.91	1.12	12	0.64	2222.00	11716.00	15750	20220728	-16.63	11350	20230105	15.68	14300	-8.18	20230130	11350	15.68	20230105	15750	-16.63	20220728	11350	15.68	20230105	1.10	N	214180	500	67 억	1768645	N	N	0	N	N
4	20230630	140853	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13130	270	2	2.10	893127100	68412	79.78	12990	13170	12840	16710	9010	12860	13055.12	13.34	0	10283	13373	13116	12943	12686	12513	13245	12815	68	3850	500	9250	10	1	13257185	1741	5.91	1.12	12	0.52	2222.00	11716.00	15750	20220728	-16.63	11350	20230105	15.68	14300	-8.18	20230130	11350	15.68	20230105	15750	-16.63	20220728	11350	15.68	20230105	1.10	N	214180	500	67 억	1768645	N	N	0	N	N
5	20230630	130853	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13050	190	2	1.48	711928190	54577	63.65	12990	13170	12840	16710	9010	12860	13044.47	13.34	0	6084	13373	13116	12943	12686	12513	13245	12815	68	3850	500	9250	10	1	13257185	1730	5.87	1.11	12	0.41	2222.00	11716.00	15750	20220728	-17.14	11350	20230105	14.98	14300	-8.74	20230130	11350	14.98	20230105	15750	-17.14	20220728	11350	14.98	20230105	1.10	N	214180	500	67 억	1768645	N	N	0	N	N
6	20230630	120851	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13060	200	2	1.56	630605620	48354	56.39	12990	13170	12840	16710	9010	12860	13041.44	13.34	0	6747	13373	13116	12943	12686	12513	13245	12815	68	3850	500	9250	10	1	13257185	1731	5.88	1.11	12	0.36	2222.00	11716.00	15750	20220728	-17.08	11350	20230105	15.07	14300	-8.67	20230130	11350	15.07	20230105	15750	-17.08	20220728	11350	15.07	20230105	1.10	N	214180	500	67 억	1768645	N	N	0	N	N
7	20230630	110854	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13090	230	2	1.79	578511220	44357	51.73	12990	13170	12840	16710	9010	12860	13042.16	13.34	0	6479	13373	13116	12943	12686	12513	13245	12815	68	3850	500	9250	10	1	13257185	1735	5.89	1.12	12	0.33	2222.00	11716.00	15750	20220728	-16.89	11350	20230105	15.33	14300	-8.46	20230130	11350	15.33	20230105	15750	-16.89	20220728	11350	15.33	20230105	1.10	N	214180	500	67 억	1768645	N	N	0	N	N
8	20230630	100854	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	13140	280	2	2.18	399950330	30678	35.78	12990	13170	12840	16710	9010	12860	13037.04	13.34	0	3032	13373	13116	12943	12686	12513	13245	12815	68	3850	500	9250	10	1	13257185	1742	5.91	1.12	12	0.23	2222.00	11716.00	15750	20220728	-16.57	11350	20230105	15.77	14300	-8.11	20230130	11350	15.77	20230105	15750	-16.57	20220728	11350	15.77	20230105	1.10	N	214180	500	67 억	1768645	N	N	0	N	N
9	20230630	090854	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12840	-20	5	-0.16	58161300	4496	5.24	12990	12990	12840	16710	9010	12860	12936.23	13.34	0	-2121	13373	13116	12943	12686	12513	13245	12815	68	3850	500	9250	10	1	13257185	1702	5.78	1.10	12	0.03	2222.00	11716.00	15750	20220728	-18.48	11350	20230105	13.13	14300	-10.21	20230130	11350	13.13	20230105	15750	-18.48	20220728	11350	13.13	20230105	1.10	N	214180	500	67 억	1768645	N	N	0	N	N
10	20230629	160849	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12860	20	2	0.16	1112642800	85725	130.26	12770	13200	12770	16690	8990	12840	12979.91	13.26	0	9946	13140	12990	12690	12540	12240	13065	12615	68	3850	500	9240	10	1	13257185	1705	5.79	1.10	12	0.65	2222.00	11716.00	15750	20220728	-18.35	11350	20230105	13.30	14300	-10.07	20230130	11350	13.30	20230105	15750	-18.35	20220728	11350	13.30	20230105	1.10	N	214180	500	67 억	1757891	N	N	0	N	N
11	20230629	150849	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12850	10	2	0.08	1061820420	81776	124.26	12770	13200	12770	16690	8990	12840	12985.10	13.26	0	10153	13140	12990	12690	12540	12240	13065	12615	68	3850	500	9240	10	1	13257185	1704	5.78	1.10	12	0.62	2222.00	11716.00	15750	20220728	-18.41	11350	20230105	13.22	14300	-10.14	20230130	11350	13.22	20230105	15750	-18.41	20220728	11350	13.22	20230105	1.10	N	214180	500	67 억	1757891	N	N	0	N	N
12	20230629	140846	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12870	30	2	0.23	1009930250	77740	118.13	12770	13200	12770	16690	8990	12840	12991.79	13.26	0	11766	13140	12990	12690	12540	12240	13065	12615	68	3850	500	9240	10	1	13257185	1706	5.79	1.10	12	0.59	2222.00	11716.00	15750	20220728	-18.29	11350	20230105	13.39	14300	-10.00	20230130	11350	13.39	20230105	15750	-18.29	20220728	11350	13.39	20230105	1.10	N	214180	500	67 억	1757891	N	N	0	N	N
13	20230629	130846	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12870	30	2	0.23	954108600	73393	111.52	12770	13200	12770	16690	8990	12840	13000.74	13.26	0	11712	13140	12990	12690	12540	12240	13065	12615	68	3850	500	9240	10	1	13257185	1706	5.79	1.10	12	0.55	2222.00	11716.00	15750	20220728	-18.29	11350	20230105	13.39	14300	-10.00	20230130	11350	13.39	20230105	15750	-18.29	20220728	11350	13.39	20230105	1.10	N	214180	500	67 억	1757891	N	N	0	N	N
14	20230629	120850	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12930	90	2	0.70	904498530	69558	105.70	12770	13200	12770	16690	8990	12840	13004.32	13.26	0	11801	13140	12990	12690	12540	12240	13065	12615	68	3850	500	9240	10	1	13257185	1714	5.82	1.10	12	0.52	2222.00	11716.00	15750	20220728	-17.90	11350	20230105	13.92	14300	-9.58	20230130	11350	13.92	20230105	15750	-17.90	20220728	11350	13.92	20230105	1.10	N	214180	500	67 억	1757891	N	N	0	N	N
15	20230629	110851	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12890	50	2	0.39	801853950	61567	93.55	12770	13200	12770	16690	8990	12840	13025.11	13.26	0	10142	13140	12990	12690	12540	12240	13065	12615	68	3850	500	9240	10	1	13257185	1709	5.80	1.10	12	0.46	2222.00	11716.00	15750	20220728	-18.16	11350	20230105	13.57	14300	-9.86	20230130	11350	13.57	20230105	15750	-18.16	20220728	11350	13.57	20230105	1.10	N	214180	500	67 억	1757891	N	N	0	N	N
16	20230629	100852	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12950	110	2	0.86	667323030	51135	77.70	12770	13200	12770	16690	8990	12840	13051.63	13.26	0	6974	13140	12990	12690	12540	12240	13065	12615	68	3850	500	9240	10	1	13257185	1717	5.83	1.11	12	0.39	2222.00	11716.00	15750	20220728	-17.78	11350	20230105	14.10	14300	-9.44	20230130	11350	14.10	20230105	15750	-17.78	20220728	11350	14.10	20230105	1.10	N	214180	500	67 억	1757891	N	N	0	N	N
17	20230629	090808	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12960	120	2	0.93	76275200	5923	9.00	12770	13020	12770	16690	8990	12840	12880.11	13.26	0	220	13140	12990	12690	12540	12240	13065	12615	68	3850	500	9240	10	1	13257185	1718	5.83	1.11	12	0.04	2222.00	11716.00	15750	20220728	-17.71	11350	20230105	14.19	14300	-9.37	20230130	11350	14.19	20230105	15750	-17.71	20220728	11350	14.19	20230105	1.10	N	214180	500	67 억	1757891	N	N	0	N	N
18	20230628	160838	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12840	430	2	3.46	825538190	65024	471.63	12410	12840	12390	16130	8690	12410	12692.78	13.24	0	1887	12616	12512	12376	12272	12136	12565	12325	68	3720	500	8930	10	1	13257185	1702	5.78	1.10	12	0.49	2222.00	11716.00	15750	20220728	-18.48	11350	20230105	13.13	14300	-10.21	20230130	11350	13.13	20230105	15750	-18.48	20220728	11350	13.13	20230105	1.09	N	214180	500	67 억	1755078	N	N	0	N	N
19	20230628	150844	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12630	220	2	1.77	499586420	39553	286.89	12410	12800	12390	16130	8690	12410	12630.81	13.24	0	2461	12616	12512	12376	12272	12136	12565	12325	68	3720	500	8930	10	1	13257185	1674	5.68	1.08	12	0.30	2222.00	11716.00	15750	20220728	-19.81	11350	20230105	11.28	14300	-11.68	20230130	11350	11.28	20230105	15750	-19.81	20220728	11350	11.28	20230105	1.09	N	214180	500	67 억	1755078	N	N	0	N	N
20	20230628	140843	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12670	260	2	2.10	447049510	35405	256.80	12410	12800	12390	16130	8690	12410	12626.73	13.24	0	2035	12616	12512	12376	12272	12136	12565	12325	68	3720	500	8930	10	1	13257185	1680	5.70	1.08	12	0.27	2222.00	11716.00	15750	20220728	-19.56	11350	20230105	11.63	14300	-11.40	20230130	11350	11.63	20230105	15750	-19.56	20220728	11350	11.63	20230105	1.09	N	214180	500	67 억	1755078	N	N	0	N	N
21	20230628	130843	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12730	320	2	2.58	413919460	32797	237.88	12410	12800	12390	16130	8690	12410	12620.65	13.24	0	2089	12616	12512	12376	12272	12136	12565	12325	68	3720	500	8930	10	1	13257185	1688	5.73	1.09	12	0.25	2222.00	11716.00	15750	20220728	-19.17	11350	20230105	12.16	14300	-10.98	20230130	11350	12.16	20230105	15750	-19.17	20220728	11350	12.16	20230105	1.09	N	214180	500	67 억	1755078	N	N	0	N	N
22	20230628	120854	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12700	290	2	2.34	382086840	30292	219.71	12410	12800	12390	16130	8690	12410	12613.46	13.24	0	2129	12616	12512	12376	12272	12136	12565	12325	68	3720	500	8930	10	1	13257185	1684	5.72	1.08	12	0.23	2222.00	11716.00	15750	20220728	-19.37	11350	20230105	11.89	14300	-11.19	20230130	11350	11.89	20230105	15750	-19.37	20220728	11350	11.89	20230105	1.09	N	214180	500	67 억	1755078	N	N	0	N	N
23	20230628	110848	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12650	240	2	1.93	225964650	18018	130.69	12410	12700	12390	16130	8690	12410	12541.05	13.24	0	1431	12616	12512	12376	12272	12136	12565	12325	68	3720	500	8930	10	1	13257185	1677	5.69	1.08	12	0.14	2222.00	11716.00	15750	20220728	-19.68	11350	20230105	11.45	14300	-11.54	20230130	11350	11.45	20230105	15750	-19.68	20220728	11350	11.45	20230105	1.09	N	214180	500	67 억	1755078	N	N	0	N	N
24	20230628	100849	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12480	70	2	0.56	127522290	10221	74.14	12410	12600	12390	16130	8690	12410	12476.50	13.24	0	1212	12616	12512	12376	12272	12136	12565	12325	68	3720	500	8930	10	1	13257185	1654	5.62	1.07	12	0.08	2222.00	11716.00	15750	20220728	-20.76	11350	20230105	9.96	14300	-12.73	20230130	11350	9.96	20230105	15750	-20.76	20220728	11350	9.96	20230105	1.09	N	214180	500	67 억	1755078	N	N	0	N	N
25	20230628	090846	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12490	80	2	0.64	784250	63	0.46	12410	12500	12410	16130	8690	12410	12448.41	13.24	0	-42	12616	12512	12376	12272	12136	12565	12325	68	3720	500	8930	10	1	13257185	1656	5.62	1.07	12	0.00	2222.00	11716.00	15750	20220728	-20.70	11350	20230105	10.04	14300	-12.66	20230130	11350	10.04	20230105	15750	-20.70	20220728	11350	10.04	20230105	1.09	N	214180	500	67 억	1755078	N	N	0	N	N
26	20230627	160844	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12410	120	2	0.98	170873650	13765	121.92	12390	12480	12240	15970	8610	12290	12413.63	13.25	0	-1346	12483	12386	12303	12206	12123	12345	12165	68	3680	500	8840	10	1	13257185	1645	5.59	1.06	12	0.10	2222.00	11716.00	15750	20220728	-21.21	11350	20230105	9.34	14300	-13.22	20230130	11350	9.34	20230105	15750	-21.21	20220728	11350	9.34	20230105	1.10	N	214180	500	67 억	1756424	N	N	3	N	N
27	20230627	150850	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12440	150	2	1.22	160385920	12921	114.45	12390	12480	12240	15970	8610	12290	12412.81	13.25	0	-1133	12483	12386	12303	12206	12123	12345	12165	68	3680	500	8840	10	1	13257185	1649	5.60	1.06	12	0.10	2222.00	11716.00	15750	20220728	-21.02	11350	20230105	9.60	14300	-13.01	20230130	11350	9.60	20230105	15750	-21.02	20220728	11350	9.60	20230105	1.10	N	214180	500	67 억	1756424	N	N	3	N	N
28	20230627	140900	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12430	140	2	1.14	134734640	10860	96.19	12390	12480	12240	15970	8610	12290	12406.50	13.25	0	-794	12483	12386	12303	12206	12123	12345	12165	68	3680	500	8840	10	1	13257185	1648	5.59	1.06	12	0.08	2222.00	11716.00	15750	20220728	-21.08	11350	20230105	9.52	14300	-13.08	20230130	11350	9.52	20230105	15750	-21.08	20220728	11350	9.52	20230105	1.10	N	214180	500	67 억	1756424	N	N	3	N	N
29	20230627	130857	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12450	160	2	1.30	112785770	9098	80.58	12390	12480	12240	15970	8610	12290	12396.77	13.25	0	-404	12483	12386	12303	12206	12123	12345	12165	68	3680	500	8840	10	1	13257185	1651	5.60	1.06	12	0.07	2222.00	11716.00	15750	20220728	-20.95	11350	20230105	9.69	14300	-12.94	20230130	11350	9.69	20230105	15750	-20.95	20220728	11350	9.69	20230105	1.10	N	214180	500	67 억	1756424	N	N	3	N	N
30	20230627	120859	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12460	170	2	1.38	93810760	7575	67.09	12390	12480	12240	15970	8610	12290	12384.26	13.25	0	-220	12483	12386	12303	12206	12123	12345	12165	68	3680	500	8840	10	1	13257185	1652	5.61	1.06	12	0.06	2222.00	11716.00	15750	20220728	-20.89	11350	20230105	9.78	14300	-12.87	20230130	11350	9.78	20230105	15750	-20.89	20220728	11350	9.78	20230105	1.10	N	214180	500	67 억	1756424	N	N	3	N	N
31	20230627	110906	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12450	160	2	1.30	73712830	5962	52.81	12390	12480	12240	15970	8610	12290	12363.78	13.25	0	110	12483	12386	12303	12206	12123	12345	12165	68	3680	500	8840	10	1	13257185	1651	5.60	1.06	12	0.04	2222.00	11716.00	15750	20220728	-20.95	11350	20230105	9.69	14300	-12.94	20230130	11350	9.69	20230105	15750	-20.95	20220728	11350	9.69	20230105	1.10	N	214180	500	67 억	1756424	N	N	3	N	N
32	20230627	100840	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12380	90	2	0.73	24327450	1976	17.50	12390	12390	12240	15970	8610	12290	12311.46	13.25	0	-680	12483	12386	12303	12206	12123	12345	12165	68	3680	500	8840	10	1	13257185	1641	5.57	1.06	12	0.01	2222.00	11716.00	15750	20220728	-21.40	11350	20230105	9.07	14300	-13.43	20230130	11350	9.07	20230105	15750	-21.40	20220728	11350	9.07	20230105	1.10	N	214180	500	67 억	1756424	N	N	3	N	N
33	20230627	090845	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12270	-20	5	-0.16	3461150	280	2.48	12390	12390	12250	15970	8610	12290	12361.25	13.25	0	-35	12483	12386	12303	12206	12123	12345	12165	68	3680	500	8840	10	1	13257185	1627	5.52	1.05	12	0.00	2222.00	11716.00	15750	20220728	-22.10	11350	20230105	8.11	14300	-14.20	20230130	11350	8.11	20230105	15750	-22.10	20220728	11350	8.11	20230105	1.10	N	214180	500	67 억	1756424	N	N	3	N	N
34	20230626	160844	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12290	-70	5	-0.57	138140670	11231	92.04	12350	12400	12220	16060	8660	12360	12300.02	13.26	0	-1326	12580	12470	12390	12280	12200	12430	12240	68	3700	500	8890	10	1	13257185	1629	5.53	1.05	12	0.08	2222.00	11716.00	15750	20220728	-21.97	11350	20230105	8.28	14300	-14.06	20230130	11350	8.28	20230105	15750	-21.97	20220728	11350	8.28	20230105	1.10	N	214180	500	67 억	1757746	N	N	3	N	N
35	20230626	150849	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12300	-60	5	-0.49	130188840	10584	86.74	12350	12400	12220	16060	8660	12360	12300.53	13.26	0	-1207	12580	12470	12390	12280	12200	12430	12240	68	3700	500	8890	10	1	13257185	1631	5.54	1.05	12	0.08	2222.00	11716.00	15750	20220728	-21.90	11350	20230105	8.37	14300	-13.99	20230130	11350	8.37	20230105	15750	-21.90	20220728	11350	8.37	20230105	1.10	N	214180	500	67 억	1757746	N	N	0	N	N
36	20230626	140848	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12300	-60	5	-0.49	101570890	8256	67.66	12350	12400	12220	16060	8660	12360	12302.68	13.26	0	-992	12580	12470	12390	12280	12200	12430	12240	68	3700	500	8890	10	1	13257185	1631	5.54	1.05	12	0.06	2222.00	11716.00	15750	20220728	-21.90	11350	20230105	8.37	14300	-13.99	20230130	11350	8.37	20230105	15750	-21.90	20220728	11350	8.37	20230105	1.10	N	214180	500	67 억	1757746	N	N	0	N	N
37	20230626	130842	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12290	-70	5	-0.57	88404170	7186	58.89	12350	12400	12220	16060	8660	12360	12302.28	13.26	0	-788	12580	12470	12390	12280	12200	12430	12240	68	3700	500	8890	10	1	13257185	1629	5.53	1.05	12	0.05	2222.00	11716.00	15750	20220728	-21.97	11350	20230105	8.28	14300	-14.06	20230130	11350	8.28	20230105	15750	-21.97	20220728	11350	8.28	20230105	1.10	N	214180	500	67 억	1757746	N	N	0	N	N
38	20230626	120843	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12320	-40	5	-0.32	79048460	6425	52.66	12350	12400	12220	16060	8660	12360	12303.26	13.26	0	-539	12580	12470	12390	12280	12200	12430	12240	68	3700	500	8890	10	1	13257185	1633	5.54	1.05	12	0.05	2222.00	11716.00	15750	20220728	-21.78	11350	20230105	8.55	14300	-13.85	20230130	11350	8.55	20230105	15750	-21.78	20220728	11350	8.55	20230105	1.10	N	214180	500	67 억	1757746	N	N	0	N	N
39	20230626	110842	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12320	-40	5	-0.32	77104300	6267	51.36	12350	12400	12220	16060	8660	12360	12303.22	13.26	0	-436	12580	12470	12390	12280	12200	12430	12240	68	3700	500	8890	10	1	13257185	1633	5.54	1.05	12	0.05	2222.00	11716.00	15750	20220728	-21.78	11350	20230105	8.55	14300	-13.85	20230130	11350	8.55	20230105	15750	-21.78	20220728	11350	8.55	20230105	1.10	N	214180	500	67 억	1757746	N	N	0	N	N
40	20230626	100843	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12320	-40	5	-0.32	60572630	4921	40.33	12350	12400	12220	16060	8660	12360	12309.01	13.26	0	-1177	12580	12470	12390	12280	12200	12430	12240	68	3700	500	8890	10	1	13257185	1633	5.54	1.05	12	0.04	2222.00	11716.00	15750	20220728	-21.78	11350	20230105	8.55	14300	-13.85	20230130	11350	8.55	20230105	15750	-21.78	20220728	11350	8.55	20230105	1.10	N	214180	500	67 억	1757746	N	N	0	N	N
41	20230626	090846	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12350	-10	5	-0.08	11051700	896	7.34	12350	12400	12300	16060	8660	12360	12334.49	13.26	0	-468	12580	12470	12390	12280	12200	12430	12240	68	3700	500	8890	10	1	13257185	1637	5.56	1.05	12	0.01	2222.00	11716.00	15750	20220728	-21.59	11350	20230105	8.81	14300	-13.64	20230130	11350	8.81	20230105	15750	-21.59	20220728	11350	8.81	20230105	1.10	N	214180	500	67 억	1757746	N	N	0	N	N
42	20230623	180432	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12360	-120	5	-0.96	150749670	12202	93.01	12500	12500	12310	16220	8740	12480	12354.43	13.29	0	-3855	12593	12536	12423	12366	12253	12565	12395	68	3740	500	8980	10	1	13257185	1639	5.56	1.05	12	0.09	2222.00	11716.00	15750	20220728	-21.52	11350	20230105	8.90	14300	-13.57	20230130	11350	8.90	20230105	15750	-21.52	20220728	11350	8.90	20230105	1.13	N	214180	500	67 억	1761601	N	N	7	N	N
43	20230623	140709	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12350	-130	5	-1.04	89528990	7238	55.17	12500	12500	12340	16220	8740	12480	12369.19	13.29	0	-2973	12593	12536	12423	12366	12253	12565	12395	68	3740	500	8980	10	1	13257185	1637	5.56	1.05	12	0.05	2222.00	11716.00	15750	20220728	-21.59	11350	20230105	8.81	14300	-13.64	20230130	11350	8.81	20230105	15750	-21.59	20220728	11350	8.81	20230105	1.13	N	214180	500	67 억	1761601	N	N	7	N	N
44	20230622	160935	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12480	50	2	0.40	162551050	13116	82.27	12320	12480	12310	16150	8710	12430	12393.33	13.31	0	-2462	12596	12512	12426	12342	12256	12555	12385	68	3720	500	8940	10	1	13257185	1654	5.62	1.07	12	0.10	2222.00	11716.00	15750	20220728	-20.76	11350	20230105	9.96	14300	-12.73	20230130	11350	9.96	20230105	15750	-20.76	20220728	11350	9.96	20230105	1.12	N	214180	500	67 억	1764063	N	N	7	N	N
45	20230622	150627	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12440	10	2	0.08	153131830	12360	77.53	12320	12480	12310	16150	8710	12430	12389.31	13.31	0	-2140	12596	12512	12426	12342	12256	12555	12385	68	3720	500	8940	10	1	13257185	1649	5.60	1.06	12	0.09	2222.00	11716.00	15750	20220728	-21.02	11350	20230105	9.60	14300	-13.01	20230130	11350	9.60	20230105	15750	-21.02	20220728	11350	9.60	20230105	1.12	N	214180	500	67 억	1764063	N	N	5	N	N
46	20230622	140750	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12440	10	2	0.08	124791710	10083	63.25	12320	12440	12310	16150	8710	12430	12376.45	13.31	0	-775	12596	12512	12426	12342	12256	12555	12385	68	3720	500	8940	10	1	13257185	1649	5.60	1.06	12	0.08	2222.00	11716.00	15750	20220728	-21.02	11350	20230105	9.60	14300	-13.01	20230130	11350	9.60	20230105	15750	-21.02	20220728	11350	9.60	20230105	1.12	N	214180	500	67 억	1764063	N	N	5	N	N
47	20230622	130430	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12400	-30	5	-0.24	92046020	7443	46.69	12320	12440	12310	16150	8710	12430	12366.79	13.31	0	-174	12596	12512	12426	12342	12256	12555	12385	68	3720	500	8940	10	1	13257185	1644	5.58	1.06	12	0.06	2222.00	11716.00	15750	20220728	-21.27	11350	20230105	9.25	14300	-13.29	20230130	11350	9.25	20230105	15750	-21.27	20220728	11350	9.25	20230105	1.12	N	214180	500	67 억	1764063	N	N	5	N	N
48	20230622	120133	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12420	-10	5	-0.08	68566400	5551	34.82	12320	12420	12310	16150	8710	12430	12352.08	13.31	0	599	12596	12512	12426	12342	12256	12555	12385	68	3720	500	8940	10	1	13257185	1647	5.59	1.06	12	0.04	2222.00	11716.00	15750	20220728	-21.14	11350	20230105	9.43	14300	-13.15	20230130	11350	9.43	20230105	15750	-21.14	20220728	11350	9.43	20230105	1.12	N	214180	500	67 억	1764063	N	N	5	N	N
49	20230622	110829	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12350	-80	5	-0.64	54743100	4433	27.81	12320	12420	12310	16150	8710	12430	12349.00	13.31	0	575	12596	12512	12426	12342	12256	12555	12385	68	3720	500	8940	10	1	13257185	1637	5.56	1.05	12	0.03	2222.00	11716.00	15750	20220728	-21.59	11350	20230105	8.81	14300	-13.64	20230130	11350	8.81	20230105	15750	-21.59	20220728	11350	8.81	20230105	1.12	N	214180	500	67 억	1764063	N	N	5	N	N
50	20230622	100217	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12390	-40	5	-0.32	29662840	2402	15.07	12320	12420	12310	16150	8710	12430	12349.23	13.31	0	-127	12596	12512	12426	12342	12256	12555	12385	68	3720	500	8940	10	1	13257185	1643	5.58	1.06	12	0.02	2222.00	11716.00	15750	20220728	-21.33	11350	20230105	9.16	14300	-13.36	20230130	11350	9.16	20230105	15750	-21.33	20220728	11350	9.16	20230105	1.12	N	214180	500	67 억	1764063	N	N	5	N	N
51	20230622	090840	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12370	-60	5	-0.48	12184950	989	6.20	12320	12400	12310	16150	8710	12430	12320.48	13.31	0	-495	12596	12512	12426	12342	12256	12555	12385	68	3720	500	8940	10	1	13257185	1640	5.57	1.06	12	0.01	2222.00	11716.00	15750	20220728	-21.46	11350	20230105	8.99	14300	-13.50	20230130	11350	8.99	20230105	15750	-21.46	20220728	11350	8.99	20230105	1.12	N	214180	500	67 억	1764063	N	N	5	N	N
52	20230621	160633	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12430	10	2	0.08	197574040	15941	71.95	12350	12510	12340	16140	8700	12420	12394.08	13.29	0	2366	12606	12512	12446	12352	12286	12480	12320	68	3720	500	8940	10	1	13257185	1648	5.59	1.06	12	0.12	2222.00	11716.00	15750	20220728	-21.08	11350	20230105	9.52	14300	-13.08	20230130	11350	9.52	20230105	15750	-21.08	20220728	11350	9.52	20230105	1.10	N	214180	500	67 억	1761697	N	N	5	N	N
53	20230621	150926	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12410	-10	5	-0.08	184682310	14902	67.26	12350	12510	12340	16140	8700	12420	12393.12	13.29	0	2104	12606	12512	12446	12352	12286	12480	12320	68	3720	500	8940	10	1	13257185	1645	5.59	1.06	12	0.11	2222.00	11716.00	15750	20220728	-21.21	11350	20230105	9.34	14300	-13.22	20230130	11350	9.34	20230105	15750	-21.21	20220728	11350	9.34	20230105	1.10	N	214180	500	67 억	1761697	N	N	0	N	N
54	20230621	140320	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12430	10	2	0.08	152470710	12305	55.54	12350	12510	12340	16140	8700	12420	12390.96	13.29	0	1909	12606	12512	12446	12352	12286	12480	12320	68	3720	500	8940	10	1	13257185	1648	5.59	1.06	12	0.09	2222.00	11716.00	15750	20220728	-21.08	11350	20230105	9.52	14300	-13.08	20230130	11350	9.52	20230105	15750	-21.08	20220728	11350	9.52	20230105	1.10	N	214180	500	67 억	1761697	N	N	0	N	N
55	20230621	130115	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12430	10	2	0.08	118702000	9589	43.28	12350	12450	12340	16140	8700	12420	12378.98	13.29	0	351	12606	12512	12446	12352	12286	12480	12320	68	3720	500	8940	10	1	13257185	1648	5.59	1.06	12	0.07	2222.00	11716.00	15750	20220728	-21.08	11350	20230105	9.52	14300	-13.08	20230130	11350	9.52	20230105	15750	-21.08	20220728	11350	9.52	20230105	1.10	N	214180	500	67 억	1761697	N	N	0	N	N
56	20230621	121025	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12380	-40	5	-0.32	105626440	8535	38.52	12350	12450	12340	16140	8700	12420	12375.68	13.29	0	187	12606	12512	12446	12352	12286	12480	12320	68	3720	500	8940	10	1	13257185	1641	5.57	1.06	12	0.06	2222.00	11716.00	15750	20220728	-21.40	11350	20230105	9.07	14300	-13.43	20230130	11350	9.07	20230105	15750	-21.40	20220728	11350	9.07	20230105	1.10	N	214180	500	67 억	1761697	N	N	0	N	N
57	20230621	110355	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12370	-50	5	-0.40	74800670	6041	27.26	12350	12450	12350	16140	8700	12420	12382.17	13.29	0	-488	12606	12512	12446	12352	12286	12480	12320	68	3720	500	8940	10	1	13257185	1640	5.57	1.06	12	0.05	2222.00	11716.00	15750	20220728	-21.46	11350	20230105	8.99	14300	-13.50	20230130	11350	8.99	20230105	15750	-21.46	20220728	11350	8.99	20230105	1.10	N	214180	500	67 억	1761697	N	N	0	N	N
58	20230621	101012	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12380	-40	5	-0.32	42901960	3462	15.62	12350	12450	12350	16140	8700	12420	12392.25	13.29	0	-67	12606	12512	12446	12352	12286	12480	12320	68	3720	500	8940	10	1	13257185	1641	5.57	1.06	12	0.03	2222.00	11716.00	15750	20220728	-21.40	11350	20230105	9.07	14300	-13.43	20230130	11350	9.07	20230105	15750	-21.40	20220728	11350	9.07	20230105	1.10	N	214180	500	67 억	1761697	N	N	0	N	N
59	20230621	090942	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12430	10	2	0.08	11397100	918	4.14	12350	12450	12350	16140	8700	12420	12415.14	13.29	0	-88	12606	12512	12446	12352	12286	12480	12320	68	3720	500	8940	10	1	13257185	1648	5.59	1.06	12	0.01	2222.00	11716.00	15750	20220728	-21.08	11350	20230105	9.52	14300	-13.08	20230130	11350	9.52	20230105	15750	-21.08	20220728	11350	9.52	20230105	1.10	N	214180	500	67 억	1761697	N	N	0	N	N
60	20230620	160857	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12420	-20	5	-0.16	275486430	22155	89.74	12440	12540	12380	16170	8710	12440	12434.50	13.28	0	1657	12700	12570	12470	12340	12240	12520	12290	68	3730	500	8950	10	1	13257185	1647	5.59	1.06	12	0.17	2222.00	11716.00	15750	20220728	-21.14	11350	20230105	9.43	14300	-13.15	20230130	11350	9.43	20230105	15750	-21.14	20220728	11350	9.43	20230105	1.10	N	214180	500	67 억	1760040	N	N	0	N	N
61	20230620	150929	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12430	-10	5	-0.08	255428180	20541	83.20	12440	12540	12380	16170	8710	12440	12435.04	13.28	0	1233	12700	12570	12470	12340	12240	12520	12290	68	3730	500	8950	10	1	13257185	1648	5.59	1.06	12	0.15	2222.00	11716.00	15750	20220728	-21.08	11350	20230105	9.52	14300	-13.08	20230130	11350	9.52	20230105	15750	-21.08	20220728	11350	9.52	20230105	1.10	N	214180	500	67 억	1760040	N	N	0	N	N
62	20230620	140433	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12430	-10	5	-0.08	225412490	18128	73.43	12440	12540	12380	16170	8710	12440	12434.49	13.28	0	1453	12700	12570	12470	12340	12240	12520	12290	68	3730	500	8950	10	1	13257185	1648	5.59	1.06	12	0.14	2222.00	11716.00	15750	20220728	-21.08	11350	20230105	9.52	14300	-13.08	20230130	11350	9.52	20230105	15750	-21.08	20220728	11350	9.52	20230105	1.10	N	214180	500	67 억	1760040	N	N	0	N	N
63	20230620	130828	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12430	-10	5	-0.08	150711890	12113	49.06	12440	12540	12380	16170	8710	12440	12442.16	13.28	0	-1938	12700	12570	12470	12340	12240	12520	12290	68	3730	500	8950	10	1	13257185	1648	5.59	1.06	12	0.09	2222.00	11716.00	15750	20220728	-21.08	11350	20230105	9.52	14300	-13.08	20230130	11350	9.52	20230105	15750	-21.08	20220728	11350	9.52	20230105	1.10	N	214180	500	67 억	1760040	N	N	0	N	N
64	20230620	120522	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12430	-10	5	-0.08	121819200	9794	39.67	12440	12540	12380	16170	8710	12440	12438.15	13.28	0	-2491	12700	12570	12470	12340	12240	12520	12290	68	3730	500	8950	10	1	13257185	1648	5.59	1.06	12	0.07	2222.00	11716.00	15750	20220728	-21.08	11350	20230105	9.52	14300	-13.08	20230130	11350	9.52	20230105	15750	-21.08	20220728	11350	9.52	20230105	1.10	N	214180	500	67 억	1760040	N	N	0	N	N
65	20230620	110744	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12450	10	2	0.08	88243280	7099	28.75	12440	12540	12380	16170	8710	12440	12430.38	13.28	0	-2426	12700	12570	12470	12340	12240	12520	12290	68	3730	500	8950	10	1	13257185	1651	5.60	1.06	12	0.05	2222.00	11716.00	15750	20220728	-20.95	11350	20230105	9.69	14300	-12.94	20230130	11350	9.69	20230105	15750	-20.95	20220728	11350	9.69	20230105	1.10	N	214180	500	67 억	1760040	N	N	0	N	N
66	20230620	100611	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12400	-40	5	-0.32	29559550	2382	9.65	12440	12500	12380	16170	8710	12440	12409.55	13.28	0	-677	12700	12570	12470	12340	12240	12520	12290	68	3730	500	8950	10	1	13257185	1644	5.58	1.06	12	0.02	2222.00	11716.00	15750	20220728	-21.27	11350	20230105	9.25	14300	-13.29	20230130	11350	9.25	20230105	15750	-21.27	20220728	11350	9.25	20230105	1.10	N	214180	500	67 억	1760040	N	N	0	N	N
67	20230620	090857	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12400	-40	5	-0.32	5157710	415	1.68	12440	12440	12380	16170	8710	12440	12428.22	13.28	0	-142	12700	12570	12470	12340	12240	12520	12290	68	3730	500	8950	10	1	13257185	1644	5.58	1.06	12	0.00	2222.00	11716.00	15750	20220728	-21.27	11350	20230105	9.25	14300	-13.29	20230130	11350	9.25	20230105	15750	-21.27	20220728	11350	9.25	20230105	1.10	N	214180	500	67 억	1760040	N	N	0	N	N
68	20230619	160335	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12440	-160	5	-1.27	305766750	24605	70.44	12600	12600	12370	16380	8820	12600	12427.02	13.30	0	-7629	12820	12710	12520	12410	12220	12765	12465	68	3780	500	9070	10	1	13257185	1649	5.60	1.06	12	0.19	2222.00	11716.00	15750	20220616	-21.02	11350	20230105	9.60	14300	-13.01	20230130	11350	9.60	20230105	15750	-21.02	20220728	11350	9.60	20230105	1.10	N	214180	500	67 억	1762580	N	N	0	N	N
69	20230619	151025	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12400	-200	5	-1.59	275625260	22173	63.48	12600	12600	12370	16380	8820	12600	12430.67	13.30	0	-7404	12820	12710	12520	12410	12220	12765	12465	68	3780	500	9070	10	1	13257185	1644	5.58	1.06	12	0.17	2222.00	11716.00	15750	20220616	-21.27	11350	20230105	9.25	14300	-13.29	20230130	11350	9.25	20230105	15750	-21.27	20220728	11350	9.25	20230105	1.10	N	214180	500	67 억	1762580	N	N	0	N	N
70	20230619	140124	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12390	-210	5	-1.67	219660030	17655	50.55	12600	12600	12390	16380	8820	12600	12441.80	13.30	0	-6253	12820	12710	12520	12410	12220	12765	12465	68	3780	500	9070	10	1	13257185	1643	5.58	1.06	12	0.13	2222.00	11716.00	15750	20220616	-21.33	11350	20230105	9.16	14300	-13.36	20230130	11350	9.16	20230105	15750	-21.33	20220728	11350	9.16	20230105	1.10	N	214180	500	67 억	1762580	N	N	0	N	N
71	20230619	131031	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12410	-190	5	-1.51	176553530	14179	40.59	12600	12600	12400	16380	8820	12600	12451.76	13.30	0	-5011	12820	12710	12520	12410	12220	12765	12465	68	3780	500	9070	10	1	13257185	1645	5.59	1.06	12	0.11	2222.00	11716.00	15750	20220616	-21.21	11350	20230105	9.34	14300	-13.22	20230130	11350	9.34	20230105	15750	-21.21	20220728	11350	9.34	20230105	1.10	N	214180	500	67 억	1762580	N	N	0	N	N
72	20230619	120439	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12410	-190	5	-1.51	127895310	10262	29.38	12600	12600	12410	16380	8820	12600	12463.00	13.30	0	-3612	12820	12710	12520	12410	12220	12765	12465	68	3780	500	9070	10	1	13257185	1645	5.59	1.06	12	0.08	2222.00	11716.00	15750	20220616	-21.21	11350	20230105	9.34	14300	-13.22	20230130	11350	9.34	20230105	15750	-21.21	20220728	11350	9.34	20230105	1.10	N	214180	500	67 억	1762580	N	N	0	N	N
73	20230619	110721	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12440	-160	5	-1.27	71835150	5750	16.46	12600	12600	12420	16380	8820	12600	12493.07	13.30	0	-1161	12820	12710	12520	12410	12220	12765	12465	68	3780	500	9070	10	1	13257185	1649	5.60	1.06	12	0.04	2222.00	11716.00	15750	20220616	-21.02	11350	20230105	9.60	14300	-13.01	20230130	11350	9.60	20230105	15750	-21.02	20220728	11350	9.60	20230105	1.10	N	214180	500	67 억	1762580	N	N	0	N	N
74	20230619	100158	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12480	-120	5	-0.95	36034190	2875	8.23	12600	12600	12480	16380	8820	12600	12533.63	13.30	0	-682	12820	12710	12520	12410	12220	12765	12465	68	3780	500	9070	10	1	13257185	1654	5.62	1.07	12	0.02	2222.00	11716.00	15750	20220616	-20.76	11350	20230105	9.96	14300	-12.73	20230130	11350	9.96	20230105	15750	-20.76	20220728	11350	9.96	20230105	1.10	N	214180	500	67 억	1762580	N	N	0	N	N
75	20230619	090544	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12580	-20	5	-0.16	6174330	491	1.41	12600	12600	12570	16380	8820	12600	12575.01	13.30	0	-280	12820	12710	12520	12410	12220	12765	12465	68	3780	500	9070	10	1	13257185	1668	5.66	1.07	12	0.00	2222.00	11716.00	15750	20220616	-20.13	11350	20230105	10.84	14300	-12.03	20230130	11350	10.84	20230105	15750	-20.13	20220728	11350	10.84	20230105	1.10	N	214180	500	67 억	1762580	N	N	0	N	N
76	20230616	160843	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12600	140	2	1.12	434511020	34922	115.33	12460	12630	12330	16190	8730	12460	12442.28	13.28	0	2454	12673	12566	12443	12336	12213	12505	12275	68	3730	500	8970	10	1	13257185	1670	5.67	1.08	12	0.26	2222.00	11716.00	15750	20220616	-20.00	11350	20230105	11.01	14300	-11.89	20230130	11350	11.01	20230105	15750	-20.00	20220616	11350	11.01	20230105	1.08	N	214180	500	67 억	1760025	N	N	2	N	N
77	20230616	150532	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12470	10	2	0.08	354442970	28541	94.26	12460	12590	12330	16190	8730	12460	12418.73	13.28	0	1171	12673	12566	12443	12336	12213	12505	12275	68	3730	500	8970	10	1	13257185	1653	5.61	1.06	12	0.22	2222.00	11716.00	15750	20220616	-20.83	11350	20230105	9.87	14300	-12.80	20230130	11350	9.87	20230105	15750	-20.83	20220616	11350	9.87	20230105	1.08	N	214180	500	67 억	1760025	N	N	2	N	N
78	20230616	140753	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12570	110	2	0.88	325604460	26227	86.62	12460	12590	12330	16190	8730	12460	12414.86	13.28	0	1465	12673	12566	12443	12336	12213	12505	12275	68	3730	500	8970	10	1	13257185	1666	5.66	1.07	12	0.20	2222.00	11716.00	15750	20220616	-20.19	11350	20230105	10.75	14300	-12.10	20230130	11350	10.75	20230105	15750	-20.19	20220616	11350	10.75	20230105	1.08	N	214180	500	67 억	1760025	N	N	2	N	N
79	20230616	131032	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12380	-80	5	-0.64	196400210	15850	52.35	12460	12460	12330	16190	8730	12460	12391.18	13.28	0	739	12673	12566	12443	12336	12213	12505	12275	68	3730	500	8970	10	1	13257185	1641	5.57	1.06	12	0.12	2222.00	11716.00	15750	20220616	-21.40	11350	20230105	9.07	14300	-13.43	20230130	11350	9.07	20230105	15750	-21.40	20220616	11350	9.07	20230105	1.08	N	214180	500	67 억	1760025	N	N	2	N	N
80	20230616	120744	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12380	-80	5	-0.64	147660090	11906	39.32	12460	12460	12330	16190	8730	12460	12402.16	13.28	0	903	12673	12566	12443	12336	12213	12505	12275	68	3730	500	8970	10	1	13257185	1641	5.57	1.06	12	0.09	2222.00	11716.00	15750	20220616	-21.40	11350	20230105	9.07	14300	-13.43	20230130	11350	9.07	20230105	15750	-21.40	20220616	11350	9.07	20230105	1.08	N	214180	500	67 억	1760025	N	N	2	N	N
81	20230616	111026	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12380	-80	5	-0.64	126262610	10178	33.61	12460	12460	12330	16190	8730	12460	12405.44	13.28	0	919	12673	12566	12443	12336	12213	12505	12275	68	3730	500	8970	10	1	13257185	1641	5.57	1.06	12	0.08	2222.00	11716.00	15750	20220616	-21.40	11350	20230105	9.07	14300	-13.43	20230130	11350	9.07	20230105	15750	-21.40	20220616	11350	9.07	20230105	1.08	N	214180	500	67 억	1760025	N	N	2	N	N
82	20230616	100456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12400	-60	5	-0.48	48298160	3892	12.85	12460	12460	12330	16190	8730	12460	12409.60	13.28	0	-191	12673	12566	12443	12336	12213	12505	12275	68	3730	500	8970	10	1	13257185	1644	5.58	1.06	12	0.03	2222.00	11716.00	15750	20220616	-21.27	11350	20230105	9.25	14300	-13.29	20230130	11350	9.25	20230105	15750	-21.27	20220616	11350	9.25	20230105	1.08	N	214180	500	67 억	1760025	N	N	2	N	N
83	20230616	090425	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12420	-40	5	-0.32	9462570	760	2.51	12460	12460	12420	16190	8730	12460	12450.75	13.28	0	-179	12673	12566	12443	12336	12213	12505	12275	68	3730	500	8970	10	1	13257185	1647	5.59	1.06	12	0.01	2222.00	11716.00	15750	20220616	-21.14	11350	20230105	9.43	14300	-13.15	20230130	11350	9.43	20230105	15750	-21.14	20220616	11350	9.43	20230105	1.08	N	214180	500	67 억	1760025	N	N	2	N	N
84	20230615	150619	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12340	-210	5	-1.67	311704690	25134	103.22	12490	12550	12320	16310	8790	12550	12401.71	13.33	0	-5974	12850	12700	12570	12420	12290	12635	12355	68	3760	500	9030	10	1	13257185	1636	5.55	1.05	12	0.19	2222.00	11716.00	15750	20220616	-21.65	11350	20230105	8.72	14300	-13.71	20230130	11350	8.72	20230105	15750	-21.65	20220616	11350	8.72	20230105	1.08	N	214180	500	67 억	1766888	N	N	0	N	N
85	20230615	140510	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12340	-210	5	-1.67	275117610	22168	91.04	12490	12550	12320	16310	8790	12550	12410.57	13.33	0	-5278	12850	12700	12570	12420	12290	12635	12355	68	3760	500	9030	10	1	13257185	1636	5.55	1.05	12	0.17	2222.00	11716.00	15750	20220616	-21.65	11350	20230105	8.72	14300	-13.71	20230130	11350	8.72	20230105	15750	-21.65	20220616	11350	8.72	20230105	1.08	N	214180	500	67 억	1766888	N	N	0	N	N
86	20230615	130406	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12350	-200	5	-1.59	237321340	19106	78.46	12490	12550	12340	16310	8790	12550	12421.30	13.33	0	-4245	12850	12700	12570	12420	12290	12635	12355	68	3760	500	9030	10	1	13257185	1637	5.56	1.05	12	0.14	2222.00	11716.00	15750	20220616	-21.59	11350	20230105	8.81	14300	-13.64	20230130	11350	8.81	20230105	15750	-21.59	20220616	11350	8.81	20230105	1.08	N	214180	500	67 억	1766888	N	N	0	N	N
87	20230615	120136	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12390	-160	5	-1.27	218460360	17581	72.20	12490	12550	12340	16310	8790	12550	12425.93	13.33	0	-4082	12850	12700	12570	12420	12290	12635	12355	68	3760	500	9030	10	1	13257185	1643	5.58	1.06	12	0.13	2222.00	11716.00	15750	20220616	-21.33	11350	20230105	9.16	14300	-13.36	20230130	11350	9.16	20230105	15750	-21.33	20220616	11350	9.16	20230105	1.08	N	214180	500	67 억	1766888	N	N	0	N	N
88	20230615	110932	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12350	-200	5	-1.59	170016500	13663	56.11	12490	12550	12340	16310	8790	12550	12443.57	13.33	0	-3768	12850	12700	12570	12420	12290	12635	12355	68	3760	500	9030	10	1	13257185	1637	5.56	1.05	12	0.10	2222.00	11716.00	15750	20220616	-21.59	11350	20230105	8.81	14300	-13.64	20230130	11350	8.81	20230105	15750	-21.59	20220616	11350	8.81	20230105	1.08	N	214180	500	67 억	1766888	N	N	0	N	N
89	20230611	184629	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12710	-10	5	-0.08	242089360	19097	204.60	12810	12820	12610	16530	8910	12720	12676.63	13.41	-3808	-3672	12826	12772	12726	12672	12626	12750	12650	68	3810	500	9150	10	1	13257185	1685	5.72	1.08	12	0.14	2222.00	11716.00	16800	20220608	-24.35	11350	20230105	11.98	14300	-11.12	20230130	11350	11.98	20230105	16500	-22.97	20220609	11350	11.98	20230105	1.12	N	214180	500	67 억	1777823	N	N	15	N	N
90	20230611	181133	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12710	-10	5	-0.08	242089360	19097	204.60	12810	12820	12610	16530	8910	12720	12676.63	13.41	-3808	-3672	12826	12772	12726	12672	12626	12750	12650	68	3810	500	9150	10	1	13257185	1685	5.72	1.08	12	0.14	2222.00	11716.00	16800	20220608	-24.35	11350	20230105	11.98	14300	-11.12	20230130	11350	11.98	20230105	16500	-22.97	20220609	11350	11.98	20230105	1.12	N	214180	500	67 억	1777823	N	N	15	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History