KissMeData/089850/price/prices-20230601.csv at ccf6f6334a98295e554fa393df182d620e8ac9ca

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	160636	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12900	430	2	3.45	682093830	54198	189.92	12500	12970	12200	16210	8730	12470	12585.01	4.77	0	14978	13043	12756	12603	12316	12163	12680	12240	37	3740	500	8970	10	1	7456734	962	34.68	0.87	12	0.73	372.00	14749.00	17250	20220908	-25.22	10800	20230103	19.44	14450	-10.73	20230203	10800	19.44	20230103	17250	-25.22	20220908	10800	19.44	20230103	1.78	N	089850	500	37 억	355955	N	N	0	N	N
3	20230630	150640	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12810	340	2	2.73	652216800	51873	181.77	12500	12970	12200	16210	8730	12470	12573.34	4.77	0	13753	13043	12756	12603	12316	12163	12680	12240	37	3740	500	8970	10	1	7456734	955	34.44	0.87	12	0.70	372.00	14749.00	17250	20220908	-25.74	10800	20230103	18.61	14450	-11.35	20230203	10800	18.61	20230103	17250	-25.74	20220908	10800	18.61	20230103	1.78	N	089850	500	37 억	355955	N	N	0	N	N
4	20230630	140637	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12600	130	2	1.04	538573640	42964	150.55	12500	12760	12200	16210	8730	12470	12535.46	4.77	0	10143	13043	12756	12603	12316	12163	12680	12240	37	3740	500	8970	10	1	7456734	940	33.87	0.85	12	0.58	372.00	14749.00	17250	20220908	-26.96	10800	20230103	16.67	14450	-12.80	20230203	10800	16.67	20230103	17250	-26.96	20220908	10800	16.67	20230103	1.78	N	089850	500	37 억	355955	N	N	0	N	N
5	20230630	130639	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12470	0	3	0.00	328857480	26305	92.18	12500	12760	12200	16210	8730	12470	12501.71	4.77	0	4896	13043	12756	12603	12316	12163	12680	12240	37	3740	500	8970	10	1	7456734	930	33.52	0.85	12	0.35	372.00	14749.00	17250	20220908	-27.71	10800	20230103	15.46	14450	-13.70	20230203	10800	15.46	20230103	17250	-27.71	20220908	10800	15.46	20230103	1.78	N	089850	500	37 억	355955	N	N	0	N	N
6	20230630	120636	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12600	130	2	1.04	296772330	23742	83.19	12500	12760	12200	16210	8730	12470	12499.89	4.77	0	4318	13043	12756	12603	12316	12163	12680	12240	37	3740	500	8970	10	1	7456734	940	33.87	0.85	12	0.32	372.00	14749.00	17250	20220908	-26.96	10800	20230103	16.67	14450	-12.80	20230203	10800	16.67	20230103	17250	-26.96	20220908	10800	16.67	20230103	1.78	N	089850	500	37 억	355955	N	N	0	N	N
7	20230630	110639	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12730	260	2	2.09	234769810	18834	66.00	12500	12760	12200	16210	8730	12470	12465.21	4.77	0	2309	13043	12756	12603	12316	12163	12680	12240	37	3740	500	8970	10	1	7456734	949	34.22	0.86	12	0.25	372.00	14749.00	17250	20220908	-26.20	10800	20230103	17.87	14450	-11.90	20230203	10800	17.87	20230103	17250	-26.20	20220908	10800	17.87	20230103	1.78	N	089850	500	37 억	355955	N	N	0	N	N
8	20230630	100638	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12330	-140	5	-1.12	92791090	7519	26.35	12500	12590	12200	16210	8730	12470	12340.88	4.77	0	-4325	13043	12756	12603	12316	12163	12680	12240	37	3740	500	8970	10	1	7456734	919	33.15	0.84	12	0.10	372.00	14749.00	17250	20220908	-28.52	10800	20230103	14.17	14450	-14.67	20230203	10800	14.17	20230103	17250	-28.52	20220908	10800	14.17	20230103	1.78	N	089850	500	37 억	355955	N	N	0	N	N
9	20230630	090639	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12410	-60	5	-0.48	4695020	379	1.33	12500	12590	12200	16210	8730	12470	12387.92	4.77	0	-82	13043	12756	12603	12316	12163	12680	12240	37	3740	500	8970	10	1	7456734	925	33.36	0.84	12	0.01	372.00	14749.00	17250	20220908	-28.06	10800	20230103	14.91	14450	-14.12	20230203	10800	14.91	20230103	17250	-28.06	20220908	10800	14.91	20230103	1.78	N	089850	500	37 억	355955	N	N	0	N	N
10	20230629	160638	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12470	-370	5	-2.88	357403930	28488	86.42	12890	12890	12450	16690	8990	12840	12546.05	4.97	0	-14113	13240	13040	12750	12550	12260	13140	12650	37	3850	500	9240	10	1	7456734	930	33.52	0.85	12	0.38	372.00	14749.00	17250	20220908	-27.71	10800	20230103	15.46	14450	-13.70	20230203	10800	15.46	20230103	17250	-27.71	20220908	10800	15.46	20230103	1.77	N	089850	500	37 억	370591	N	N	0	N	N
11	20230629	150636	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12480	-360	5	-2.80	345654860	27546	83.57	12890	12890	12450	16690	8990	12840	12548.28	4.97	0	-13975	13240	13040	12750	12550	12260	13140	12650	37	3850	500	9240	10	1	7456734	931	33.55	0.85	12	0.37	372.00	14749.00	17250	20220908	-27.65	10800	20230103	15.56	14450	-13.63	20230203	10800	15.56	20230103	17250	-27.65	20220908	10800	15.56	20230103	1.77	N	089850	500	37 억	370591	N	N	0	N	N
12	20230629	140634	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12480	-360	5	-2.80	321411190	25601	77.67	12890	12890	12450	16690	8990	12840	12554.63	4.97	0	-12882	13240	13040	12750	12550	12260	13140	12650	37	3850	500	9240	10	1	7456734	931	33.55	0.85	12	0.34	372.00	14749.00	17250	20220908	-27.65	10800	20230103	15.56	14450	-13.63	20230203	10800	15.56	20230103	17250	-27.65	20220908	10800	15.56	20230103	1.77	N	089850	500	37 억	370591	N	N	0	N	N
13	20230629	130634	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12480	-360	5	-2.80	208325310	16529	50.14	12890	12890	12460	16690	8990	12840	12603.62	4.97	0	-9612	13240	13040	12750	12550	12260	13140	12650	37	3850	500	9240	10	1	7456734	931	33.55	0.85	12	0.22	372.00	14749.00	17250	20220908	-27.65	10800	20230103	15.56	14450	-13.63	20230203	10800	15.56	20230103	17250	-27.65	20220908	10800	15.56	20230103	1.77	N	089850	500	37 억	370591	N	N	0	N	N
14	20230629	120637	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12610	-230	5	-1.79	121145700	9569	29.03	12890	12890	12500	16690	8990	12840	12660.23	4.97	0	-7212	13240	13040	12750	12550	12260	13140	12650	37	3850	500	9240	10	1	7456734	940	33.90	0.85	12	0.13	372.00	14749.00	17250	20220908	-26.90	10800	20230103	16.76	14450	-12.73	20230203	10800	16.76	20230103	17250	-26.90	20220908	10800	16.76	20230103	1.77	N	089850	500	37 억	370591	N	N	0	N	N
15	20230629	110637	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12650	-190	5	-1.48	71971280	5664	17.18	12890	12890	12610	16690	8990	12840	12706.79	4.97	0	-3581	13240	13040	12750	12550	12260	13140	12650	37	3850	500	9240	10	1	7456734	943	34.01	0.86	12	0.08	372.00	14749.00	17250	20220908	-26.67	10800	20230103	17.13	14450	-12.46	20230203	10800	17.13	20230103	17250	-26.67	20220908	10800	17.13	20230103	1.77	N	089850	500	37 억	370591	N	N	0	N	N
16	20230629	100637	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12690	-150	5	-1.17	45394300	3567	10.82	12890	12890	12610	16690	8990	12840	12726.18	4.97	0	-2398	13240	13040	12750	12550	12260	13140	12650	37	3850	500	9240	10	1	7456734	946	34.11	0.86	12	0.05	372.00	14749.00	17250	20220908	-26.43	10800	20230103	17.50	14450	-12.18	20230203	10800	17.50	20230103	17250	-26.43	20220908	10800	17.50	20230103	1.77	N	089850	500	37 억	370591	N	N	0	N	N
17	20230629	090618	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12750	-90	5	-0.70	2342530	183	0.56	12890	12890	12750	16690	8990	12840	12800.71	4.97	0	-46	13240	13040	12750	12550	12260	13140	12650	37	3850	500	9240	10	1	7456734	951	34.27	0.86	12	0.00	372.00	14749.00	17250	20220908	-26.09	10800	20230103	18.06	14450	-11.76	20230203	10800	18.06	20230103	17250	-26.09	20220908	10800	18.06	20230103	1.77	N	089850	500	37 억	370591	N	N	0	N	N
18	20230628	160628	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12840	190	2	1.50	420619630	32959	274.13	12540	12950	12460	16440	8860	12650	12761.91	4.91	0	4662	12936	12792	12666	12522	12396	12730	12460	37	3790	500	9100	10	1	7456734	957	34.52	0.87	12	0.44	372.00	14749.00	17250	20220908	-25.57	10800	20230103	18.89	14450	-11.14	20230203	10800	18.89	20230103	17250	-25.57	20220908	10800	18.89	20230103	1.78	N	089850	500	37 억	366342	N	N	0	N	N
19	20230628	150633	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12760	110	2	0.87	416268190	32620	271.31	12540	12950	12460	16440	8860	12650	12761.13	4.91	0	4699	12936	12792	12666	12522	12396	12730	12460	37	3790	500	9100	10	1	7456734	951	34.30	0.87	12	0.44	372.00	14749.00	17250	20220908	-26.03	10800	20230103	18.15	14450	-11.70	20230203	10800	18.15	20230103	17250	-26.03	20220908	10800	18.15	20230103	1.78	N	089850	500	37 억	366342	N	N	0	N	N
20	20230628	140630	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12790	140	2	1.11	389688180	30546	254.06	12540	12950	12460	16440	8860	12650	12757.42	4.91	0	4931	12936	12792	12666	12522	12396	12730	12460	37	3790	500	9100	10	1	7456734	954	34.38	0.87	12	0.41	372.00	14749.00	17250	20220908	-25.86	10800	20230103	18.43	14450	-11.49	20230203	10800	18.43	20230103	17250	-25.86	20220908	10800	18.43	20230103	1.78	N	089850	500	37 억	366342	N	N	0	N	N
21	20230628	130631	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12860	210	2	1.66	380083640	29797	247.83	12540	12950	12460	16440	8860	12650	12755.77	4.91	0	4804	12936	12792	12666	12522	12396	12730	12460	37	3790	500	9100	10	1	7456734	959	34.57	0.87	12	0.40	372.00	14749.00	17250	20220908	-25.45	10800	20230103	19.07	14450	-11.00	20230203	10800	19.07	20230103	17250	-25.45	20220908	10800	19.07	20230103	1.78	N	089850	500	37 억	366342	N	N	0	N	N
22	20230628	120625	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12770	120	2	0.95	312375350	24523	203.97	12540	12950	12460	16440	8860	12650	12738.06	4.91	0	1515	12936	12792	12666	12522	12396	12730	12460	37	3790	500	9100	10	1	7456734	952	34.33	0.87	12	0.33	372.00	14749.00	17250	20220908	-25.97	10800	20230103	18.24	14450	-11.63	20230203	10800	18.24	20230103	17250	-25.97	20220908	10800	18.24	20230103	1.78	N	089850	500	37 억	366342	N	N	0	N	N
23	20230628	110635	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12800	150	2	1.19	256502830	20150	167.60	12540	12950	12460	16440	8860	12650	12729.67	4.91	0	3459	12936	12792	12666	12522	12396	12730	12460	37	3790	500	9100	10	1	7456734	954	34.41	0.87	12	0.27	372.00	14749.00	17250	20220908	-25.80	10800	20230103	18.52	14450	-11.42	20230203	10800	18.52	20230103	17250	-25.80	20220908	10800	18.52	20230103	1.78	N	089850	500	37 억	366342	N	N	0	N	N
24	20230628	100636	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12580	-70	5	-0.55	63644320	5078	42.24	12540	12640	12460	16440	8860	12650	12533.34	4.91	0	-2274	12936	12792	12666	12522	12396	12730	12460	37	3790	500	9100	10	1	7456734	938	33.82	0.85	12	0.07	372.00	14749.00	17250	20220908	-27.07	10800	20230103	16.48	14450	-12.94	20230203	10800	16.48	20230103	17250	-27.07	20220908	10800	16.48	20230103	1.78	N	089850	500	37 억	366342	N	N	0	N	N
25	20230628	090633	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12640	-10	5	-0.08	3512450	280	2.33	12540	12640	12540	16440	8860	12650	12544.46	4.91	0	-12	12936	12792	12666	12522	12396	12730	12460	37	3790	500	9100	10	1	7456734	943	33.98	0.86	12	0.00	372.00	14749.00	17250	20220908	-26.72	10800	20230103	17.04	14450	-12.53	20230203	10800	17.04	20230103	17250	-26.72	20220908	10800	17.04	20230103	1.78	N	089850	500	37 억	366342	N	N	0	N	N
26	20230627	160632	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12650	-100	5	-0.78	151747620	12023	26.29	12810	12810	12540	16570	8930	12750	12621.44	4.96	0	-3239	13256	13002	12596	12342	11936	13130	12470	37	3820	500	9180	10	1	7456734	943	34.01	0.86	12	0.16	372.00	14749.00	17250	20220908	-26.67	10800	20230103	17.13	14450	-12.46	20230203	10800	17.13	20230103	17250	-26.67	20220908	10800	17.13	20230103	1.78	N	089850	500	37 억	369580	N	N	0	N	N
27	20230627	150636	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12600	-150	5	-1.18	137829350	10918	23.87	12810	12810	12540	16570	8930	12750	12624.05	4.96	0	-2998	13256	13002	12596	12342	11936	13130	12470	37	3820	500	9180	10	1	7456734	940	33.87	0.85	12	0.15	372.00	14749.00	17250	20220908	-26.96	10800	20230103	16.67	14450	-12.80	20230203	10800	16.67	20230103	17250	-26.96	20220908	10800	16.67	20230103	1.78	N	089850	500	37 억	369580	N	N	0	N	N
28	20230627	140644	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12600	-150	5	-1.18	132872900	10524	23.01	12810	12810	12540	16570	8930	12750	12625.70	4.96	0	-2684	13256	13002	12596	12342	11936	13130	12470	37	3820	500	9180	10	1	7456734	940	33.87	0.85	12	0.14	372.00	14749.00	17250	20220908	-26.96	10800	20230103	16.67	14450	-12.80	20230203	10800	16.67	20230103	17250	-26.96	20220908	10800	16.67	20230103	1.78	N	089850	500	37 억	369580	N	N	0	N	N
29	20230627	130642	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12570	-180	5	-1.41	112207200	8879	19.41	12810	12810	12570	16570	8930	12750	12637.37	4.96	0	-2106	13256	13002	12596	12342	11936	13130	12470	37	3820	500	9180	10	1	7456734	937	33.79	0.85	12	0.12	372.00	14749.00	17250	20220908	-27.13	10800	20230103	16.39	14450	-13.01	20230203	10800	16.39	20230103	17250	-27.13	20220908	10800	16.39	20230103	1.78	N	089850	500	37 억	369580	N	N	0	N	N
30	20230627	120644	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12610	-140	5	-1.10	72192260	5703	12.47	12810	12810	12600	16570	8930	12750	12658.65	4.96	0	-1829	13256	13002	12596	12342	11936	13130	12470	37	3820	500	9180	10	1	7456734	940	33.90	0.85	12	0.08	372.00	14749.00	17250	20220908	-26.90	10800	20230103	16.76	14450	-12.73	20230203	10800	16.76	20230103	17250	-26.90	20220908	10800	16.76	20230103	1.78	N	089850	500	37 억	369580	N	N	0	N	N
31	20230627	110647	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12690	-60	5	-0.47	42679830	3364	7.35	12810	12810	12610	16570	8930	12750	12687.23	4.96	0	-1740	13256	13002	12596	12342	11936	13130	12470	37	3820	500	9180	10	1	7456734	946	34.11	0.86	12	0.05	372.00	14749.00	17250	20220908	-26.43	10800	20230103	17.50	14450	-12.18	20230203	10800	17.50	20230103	17250	-26.43	20220908	10800	17.50	20230103	1.78	N	089850	500	37 억	369580	N	N	0	N	N
32	20230627	100629	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12690	-60	5	-0.47	29376600	2312	5.05	12810	12810	12650	16570	8930	12750	12706.14	4.96	0	-1442	13256	13002	12596	12342	11936	13130	12470	37	3820	500	9180	10	1	7456734	946	34.11	0.86	12	0.03	372.00	14749.00	17250	20220908	-26.43	10800	20230103	17.50	14450	-12.18	20230203	10800	17.50	20230103	17250	-26.43	20220908	10800	17.50	20230103	1.78	N	089850	500	37 억	369580	N	N	0	N	N
33	20230627	090633	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12660	-90	5	-0.71	11839230	929	2.03	12810	12810	12660	16570	8930	12750	12744.06	4.96	0	-402	13256	13002	12596	12342	11936	13130	12470	37	3820	500	9180	10	1	7456734	944	34.03	0.86	12	0.01	372.00	14749.00	17250	20220908	-26.61	10800	20230103	17.22	14450	-12.39	20230203	10800	17.22	20230103	17250	-26.61	20220908	10800	17.22	20230103	1.78	N	089850	500	37 억	369580	N	N	0	N	N
34	20230626	160630	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12750	340	2	2.74	577289790	45728	154.45	12260	12850	12190	16130	8690	12410	12624.43	4.59	0	27079	13030	12720	12530	12220	12030	12625	12125	37	3720	500	8930	10	1	7456734	951	34.27	0.86	12	0.61	372.00	14749.00	17250	20220908	-26.09	10800	20230103	18.06	14450	-11.76	20230203	10800	18.06	20230103	17250	-26.09	20220908	10800	18.06	20230103	1.79	N	089850	500	37 억	342496	N	N	0	N	N
35	20230626	150635	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12720	310	2	2.50	573139000	45402	153.35	12260	12850	12190	16130	8690	12410	12623.65	4.59	0	27075	13030	12720	12530	12220	12030	12625	12125	37	3720	500	8930	10	1	7456734	948	34.19	0.86	12	0.61	372.00	14749.00	17250	20220908	-26.26	10800	20230103	17.78	14450	-11.97	20230203	10800	17.78	20230103	17250	-26.26	20220908	10800	17.78	20230103	1.79	N	089850	500	37 억	342496	N	N	0	N	N
36	20230626	140635	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12700	290	2	2.34	559909700	44361	149.83	12260	12850	12190	16130	8690	12410	12621.67	4.59	0	26808	13030	12720	12530	12220	12030	12625	12125	37	3720	500	8930	10	1	7456734	947	34.14	0.86	12	0.59	372.00	14749.00	17250	20220908	-26.38	10800	20230103	17.59	14450	-12.11	20230203	10800	17.59	20230103	17250	-26.38	20220908	10800	17.59	20230103	1.79	N	089850	500	37 억	342496	N	N	0	N	N
37	20230626	130631	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12720	310	2	2.50	549737170	43562	147.13	12260	12850	12190	16130	8690	12410	12619.65	4.59	0	26374	13030	12720	12530	12220	12030	12625	12125	37	3720	500	8930	10	1	7456734	948	34.19	0.86	12	0.58	372.00	14749.00	17250	20220908	-26.26	10800	20230103	17.78	14450	-11.97	20230203	10800	17.78	20230103	17250	-26.26	20220908	10800	17.78	20230103	1.79	N	089850	500	37 억	342496	N	N	0	N	N
38	20230626	120631	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12750	340	2	2.74	533674920	42300	142.87	12260	12850	12190	16130	8690	12410	12616.43	4.59	0	25771	13030	12720	12530	12220	12030	12625	12125	37	3720	500	8930	10	1	7456734	951	34.27	0.86	12	0.57	372.00	14749.00	17250	20220908	-26.09	10800	20230103	18.06	14450	-11.76	20230203	10800	18.06	20230103	17250	-26.09	20220908	10800	18.06	20230103	1.79	N	089850	500	37 억	342496	N	N	0	N	N
39	20230626	110630	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12790	380	2	3.06	515239180	40854	137.99	12260	12850	12190	16130	8690	12410	12611.72	4.59	0	25271	13030	12720	12530	12220	12030	12625	12125	37	3720	500	8930	10	1	7456734	954	34.38	0.87	12	0.55	372.00	14749.00	17250	20220908	-25.86	10800	20230103	18.43	14450	-11.49	20230203	10800	18.43	20230103	17250	-25.86	20220908	10800	18.43	20230103	1.79	N	089850	500	37 억	342496	N	N	0	N	N
40	20230626	100630	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12760	350	2	2.82	412997740	32859	110.98	12260	12810	12190	16130	8690	12410	12568.79	4.59	0	18111	13030	12720	12530	12220	12030	12625	12125	37	3720	500	8930	10	1	7456734	951	34.30	0.87	12	0.44	372.00	14749.00	17250	20220908	-26.03	10800	20230103	18.15	14450	-11.70	20230203	10800	18.15	20230103	17250	-26.03	20220908	10800	18.15	20230103	1.79	N	089850	500	37 억	342496	N	N	0	N	N
41	20230626	090633	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12250	-160	5	-1.29	15035760	1229	4.15	12260	12260	12200	16130	8690	12410	12234.14	4.59	0	340	13030	12720	12530	12220	12030	12625	12125	37	3720	500	8930	10	1	7456734	913	32.93	0.83	12	0.02	372.00	14749.00	17250	20220908	-28.99	10800	20230103	13.43	14450	-15.22	20230203	10800	13.43	20230103	17250	-28.99	20220908	10800	13.43	20230103	1.79	N	089850	500	37 억	342496	N	N	0	N	N
42	20230623	171550	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12410	-290	5	-2.28	367912300	29449	211.30	12700	12840	12340	16510	8890	12700	12492.53	4.71	0	-8649	13026	12862	12746	12582	12466	12805	12525	37	3810	500	9140	10	1	7456734	925	33.36	0.84	12	0.39	372.00	14749.00	17250	20220908	-28.06	10800	20230103	14.91	14450	-14.12	20230203	10800	14.91	20230103	17250	-28.06	20220908	10800	14.91	20230103	1.82	N	089850	500	37 억	351288	N	N	1	N	N
43	20230623	140524	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12410	-290	5	-2.28	284968960	22744	163.19	12700	12840	12340	16510	8890	12700	12528.66	4.71	0	-7846	13026	12862	12746	12582	12466	12805	12525	37	3810	500	9140	10	1	7456734	925	33.36	0.84	12	0.31	372.00	14749.00	17250	20220908	-28.06	10800	20230103	14.91	14450	-14.12	20230203	10800	14.91	20230103	17250	-28.06	20220908	10800	14.91	20230103	1.82	N	089850	500	37 억	351288	N	N	1	N	N
44	20230622	160334	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12700	-140	5	-1.09	177706050	13937	31.92	12730	12910	12630	16690	8990	12840	12750.67	4.81	0	-7689	13300	13070	12910	12680	12520	13035	12645	37	3850	500	9240	10	1	7456734	947	34.14	0.86	12	0.19	372.00	14749.00	17250	20220908	-26.38	10800	20230103	17.59	14450	-12.11	20230203	10800	17.59	20230103	17250	-26.38	20220908	10800	17.59	20230103	1.81	N	089850	500	37 억	358978	N	N	1	N	N
45	20230622	150441	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12740	-100	5	-0.78	169740700	13309	30.48	12730	12910	12630	16690	8990	12840	12753.83	4.81	0	-7639	13300	13070	12910	12680	12520	13035	12645	37	3850	500	9240	10	1	7456734	950	34.25	0.86	12	0.18	372.00	14749.00	17250	20220908	-26.14	10800	20230103	17.96	14450	-11.83	20230203	10800	17.96	20230103	17250	-26.14	20220908	10800	17.96	20230103	1.81	N	089850	500	37 억	358978	N	N	1	N	N
46	20230622	140351	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12730	-110	5	-0.86	88932040	6956	15.93	12730	12910	12700	16690	8990	12840	12784.94	4.81	0	-2875	13300	13070	12910	12680	12520	13035	12645	37	3850	500	9240	10	1	7456734	949	34.22	0.86	12	0.09	372.00	14749.00	17250	20220908	-26.20	10800	20230103	17.87	14450	-11.90	20230203	10800	17.87	20230103	17250	-26.20	20220908	10800	17.87	20230103	1.81	N	089850	500	37 억	358978	N	N	1	N	N
47	20230622	130721	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12810	-30	5	-0.23	72523380	5671	12.99	12730	12910	12700	16690	8990	12840	12788.46	4.81	0	-1897	13300	13070	12910	12680	12520	13035	12645	37	3850	500	9240	10	1	7456734	955	34.44	0.87	12	0.08	372.00	14749.00	17250	20220908	-25.74	10800	20230103	18.61	14450	-11.35	20230203	10800	18.61	20230103	17250	-25.74	20220908	10800	18.61	20230103	1.81	N	089850	500	37 억	358978	N	N	1	N	N
48	20230622	120933	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12800	-40	5	-0.31	55898900	4372	10.01	12730	12910	12700	16690	8990	12840	12785.66	4.81	0	-960	13300	13070	12910	12680	12520	13035	12645	37	3850	500	9240	10	1	7456734	954	34.41	0.87	12	0.06	372.00	14749.00	17250	20220908	-25.80	10800	20230103	18.52	14450	-11.42	20230203	10800	18.52	20230103	17250	-25.80	20220908	10800	18.52	20230103	1.81	N	089850	500	37 억	358978	N	N	1	N	N
49	20230622	110757	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12800	-40	5	-0.31	47208150	3693	8.46	12730	12910	12700	16690	8990	12840	12783.14	4.81	0	-640	13300	13070	12910	12680	12520	13035	12645	37	3850	500	9240	10	1	7456734	954	34.41	0.87	12	0.05	372.00	14749.00	17250	20220908	-25.80	10800	20230103	18.52	14450	-11.42	20230203	10800	18.52	20230103	17250	-25.80	20220908	10800	18.52	20230103	1.81	N	089850	500	37 억	358978	N	N	1	N	N
50	20230622	100326	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12840	0	3	0.00	36749680	2877	6.59	12730	12910	12700	16690	8990	12840	12773.61	4.81	0	-275	13300	13070	12910	12680	12520	13035	12645	37	3850	500	9240	10	1	7456734	957	34.52	0.87	12	0.04	372.00	14749.00	17250	20220908	-25.57	10800	20230103	18.89	14450	-11.14	20230203	10800	18.89	20230103	17250	-25.57	20220908	10800	18.89	20230103	1.81	N	089850	500	37 억	358978	N	N	1	N	N
51	20230622	090149	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12720	-120	5	-0.93	4990140	392	0.90	12730	12810	12720	16690	8990	12840	12729.95	4.81	0	-247	13300	13070	12910	12680	12520	13035	12645	37	3850	500	9240	10	1	7456734	948	34.19	0.86	12	0.01	372.00	14749.00	17250	20220908	-26.26	10800	20230103	17.78	14450	-11.97	20230203	10800	17.78	20230103	17250	-26.26	20220908	10800	17.78	20230103	1.81	N	089850	500	37 억	358978	N	N	1	N	N
52	20230621	160500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12840	-10	5	-0.08	562767280	43432	146.64	12840	13140	12750	16700	9000	12850	12957.43	4.59	0	16463	13016	12932	12836	12752	12656	12940	12760	37	3850	500	9250	10	1	7456734	957	34.52	0.87	12	0.58	372.00	14749.00	17250	20220908	-25.57	10800	20230103	18.89	14450	-11.14	20230203	10800	18.89	20230103	17250	-25.57	20220908	10800	18.89	20230103	1.82	N	089850	500	37 억	342515	N	N	1	N	N
53	20230621	150940	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12830	-20	5	-0.16	539361740	41605	140.47	12840	13140	12750	16700	9000	12850	12963.87	4.59	0	16823	13016	12932	12836	12752	12656	12940	12760	37	3850	500	9250	10	1	7456734	957	34.49	0.87	12	0.56	372.00	14749.00	17250	20220908	-25.62	10800	20230103	18.80	14450	-11.21	20230203	10800	18.80	20230103	17250	-25.62	20220908	10800	18.80	20230103	1.82	N	089850	500	37 억	342515	N	N	1	N	N
54	20230621	140334	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12870	20	2	0.16	523264780	40350	136.23	12840	13140	12750	16700	9000	12850	12968.15	4.59	0	17477	13016	12932	12836	12752	12656	12940	12760	37	3850	500	9250	10	1	7456734	960	34.60	0.87	12	0.54	372.00	14749.00	17250	20220908	-25.39	10800	20230103	19.17	14450	-10.93	20230203	10800	19.17	20230103	17250	-25.39	20220908	10800	19.17	20230103	1.82	N	089850	500	37 억	342515	N	N	1	N	N
55	20230621	130916	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12890	40	2	0.31	514727790	39687	133.99	12840	13140	12750	16700	9000	12850	12969.68	4.59	0	17961	13016	12932	12836	12752	12656	12940	12760	37	3850	500	9250	10	1	7456734	961	34.65	0.87	12	0.53	372.00	14749.00	17250	20220908	-25.28	10800	20230103	19.35	14450	-10.80	20230203	10800	19.35	20230103	17250	-25.28	20220908	10800	19.35	20230103	1.82	N	089850	500	37 억	342515	N	N	1	N	N
56	20230621	120517	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12930	80	2	0.62	507496140	39126	132.10	12840	13140	12750	16700	9000	12850	12970.82	4.59	0	18182	13016	12932	12836	12752	12656	12940	12760	37	3850	500	9250	10	1	7456734	964	34.76	0.88	12	0.52	372.00	14749.00	17250	20220908	-25.04	10800	20230103	19.72	14450	-10.52	20230203	10800	19.72	20230103	17250	-25.04	20220908	10800	19.72	20230103	1.82	N	089850	500	37 억	342515	N	N	1	N	N
57	20230621	110649	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	13060	210	2	1.63	501223790	38642	130.46	12840	13140	12750	16700	9000	12850	12970.96	4.59	0	18203	13016	12932	12836	12752	12656	12940	12760	37	3850	500	9250	10	1	7456734	974	35.11	0.89	12	0.52	372.00	14749.00	17250	20220908	-24.29	10800	20230103	20.93	14450	-9.62	20230203	10800	20.93	20230103	17250	-24.29	20220908	10800	20.93	20230103	1.82	N	089850	500	37 억	342515	N	N	1	N	N
58	20230621	100411	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12820	-30	5	-0.23	137143940	10710	36.16	12840	12900	12750	16700	9000	12850	12805.22	4.59	0	-4490	13016	12932	12836	12752	12656	12940	12760	37	3850	500	9250	10	1	7456734	956	34.46	0.87	12	0.14	372.00	14749.00	17250	20220908	-25.68	10800	20230103	18.70	14450	-11.28	20230203	10800	18.70	20230103	17250	-25.68	20220908	10800	18.70	20230103	1.82	N	089850	500	37 억	342515	N	N	1	N	N
59	20230621	090737	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12800	-50	5	-0.39	3272040	255	0.86	12840	12840	12800	16700	9000	12850	12831.53	4.59	0	-83	13016	12932	12836	12752	12656	12940	12760	37	3850	500	9250	10	1	7456734	954	34.41	0.87	12	0.00	372.00	14749.00	17250	20220908	-25.80	10800	20230103	18.52	14450	-11.42	20230203	10800	18.52	20230103	17250	-25.80	20220908	10800	18.52	20230103	1.82	N	089850	500	37 억	342515	N	N	1	N	N
60	20230620	160856	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12850	-70	5	-0.54	374878830	29303	310.31	12850	12920	12740	16790	9050	12920	12793.19	4.60	0	-590	13113	13016	12873	12776	12633	12945	12705	37	3870	500	9300	10	1	7456734	958	34.54	0.87	12	0.39	372.00	14749.00	17250	20220908	-25.51	10800	20230103	18.98	14450	-11.07	20230203	10800	18.98	20230103	17250	-25.51	20220908	10800	18.98	20230103	1.82	N	089850	500	37 억	343244	N	N	1	N	N
61	20230620	150809	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12820	-100	5	-0.77	320517390	25059	265.37	12850	12920	12740	16790	9050	12920	12790.51	4.60	0	-747	13113	13016	12873	12776	12633	12945	12705	37	3870	500	9300	10	1	7456734	956	34.46	0.87	12	0.34	372.00	14749.00	17250	20220908	-25.68	10800	20230103	18.70	14450	-11.28	20230203	10800	18.70	20230103	17250	-25.68	20220908	10800	18.70	20230103	1.82	N	089850	500	37 억	343244	N	N	0	N	N
62	20230620	140801	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12820	-100	5	-0.77	234728390	18355	194.38	12850	12920	12740	16790	9050	12920	12788.25	4.60	0	-3213	13113	13016	12873	12776	12633	12945	12705	37	3870	500	9300	10	1	7456734	956	34.46	0.87	12	0.25	372.00	14749.00	17250	20220908	-25.68	10800	20230103	18.70	14450	-11.28	20230203	10800	18.70	20230103	17250	-25.68	20220908	10800	18.70	20230103	1.82	N	089850	500	37 억	343244	N	N	0	N	N
63	20230620	130144	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12820	-100	5	-0.77	130713980	10218	108.21	12850	12920	12740	16790	9050	12920	12792.52	4.60	0	-4008	13113	13016	12873	12776	12633	12945	12705	37	3870	500	9300	10	1	7456734	956	34.46	0.87	12	0.14	372.00	14749.00	17250	20220908	-25.68	10800	20230103	18.70	14450	-11.28	20230203	10800	18.70	20230103	17250	-25.68	20220908	10800	18.70	20230103	1.82	N	089850	500	37 억	343244	N	N	0	N	N
64	20230620	120826	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12820	-100	5	-0.77	88095400	6884	72.90	12850	12920	12740	16790	9050	12920	12797.12	4.60	0	-3940	13113	13016	12873	12776	12633	12945	12705	37	3870	500	9300	10	1	7456734	956	34.46	0.87	12	0.09	372.00	14749.00	17250	20220908	-25.68	10800	20230103	18.70	14450	-11.28	20230203	10800	18.70	20230103	17250	-25.68	20220908	10800	18.70	20230103	1.82	N	089850	500	37 억	343244	N	N	0	N	N
65	20230620	110704	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12780	-140	5	-1.08	54354010	4243	44.93	12850	12920	12770	16790	9050	12920	12810.28	4.60	0	-2551	13113	13016	12873	12776	12633	12945	12705	37	3870	500	9300	10	1	7456734	953	34.35	0.87	12	0.06	372.00	14749.00	17250	20220908	-25.91	10800	20230103	18.33	14450	-11.56	20230203	10800	18.33	20230103	17250	-25.91	20220908	10800	18.33	20230103	1.82	N	089850	500	37 억	343244	N	N	0	N	N
66	20230620	100936	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12860	-60	5	-0.46	18804720	1466	15.52	12850	12920	12790	16790	9050	12920	12827.23	4.60	0	-288	13113	13016	12873	12776	12633	12945	12705	37	3870	500	9300	10	1	7456734	959	34.57	0.87	12	0.02	372.00	14749.00	17250	20220908	-25.45	10800	20230103	19.07	14450	-11.00	20230203	10800	19.07	20230103	17250	-25.45	20220908	10800	19.07	20230103	1.82	N	089850	500	37 억	343244	N	N	0	N	N
67	20230620	090734	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12840	-80	5	-0.62	2487440	194	2.05	12850	12850	12790	16790	9050	12920	12821.86	4.60	0	-21	13113	13016	12873	12776	12633	12945	12705	37	3870	500	9300	10	1	7456734	957	34.52	0.87	12	0.00	372.00	14749.00	17250	20220908	-25.57	10800	20230103	18.89	14450	-11.14	20230203	10800	18.89	20230103	17250	-25.57	20220908	10800	18.89	20230103	1.82	N	089850	500	37 억	343244	N	N	0	N	N
68	20230619	160920	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12920	-50	5	-0.39	121016880	9443	75.13	12970	12970	12730	16860	9080	12970	12815.51	4.63	0	-981	13223	13096	12893	12766	12563	13160	12830	37	3890	500	9330	10	1	7456734	963	34.73	0.88	12	0.13	372.00	14749.00	17250	20220908	-25.10	10800	20230103	19.63	14450	-10.59	20230203	10800	19.63	20230103	17250	-25.10	20220908	10800	19.63	20230103	1.83	N	089850	500	37 억	344950	N	N	0	N	N
69	20230619	150111	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12920	-50	5	-0.39	116752950	9113	72.50	12970	12970	12730	16860	9080	12970	12811.69	4.63	0	-961	13223	13096	12893	12766	12563	13160	12830	37	3890	500	9330	10	1	7456734	963	34.73	0.88	12	0.12	372.00	14749.00	17250	20220908	-25.10	10800	20230103	19.63	14450	-10.59	20230203	10800	19.63	20230103	17250	-25.10	20220908	10800	19.63	20230103	1.83	N	089850	500	37 억	344950	N	N	0	N	N
70	20230619	140259	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12880	-90	5	-0.69	105537700	8243	65.58	12970	12970	12730	16860	9080	12970	12803.31	4.63	0	-1015	13223	13096	12893	12766	12563	13160	12830	37	3890	500	9330	10	1	7456734	960	34.62	0.87	12	0.11	372.00	14749.00	17250	20220908	-25.33	10800	20230103	19.26	14450	-10.87	20230203	10800	19.26	20230103	17250	-25.33	20220908	10800	19.26	20230103	1.83	N	089850	500	37 억	344950	N	N	0	N	N
71	20230619	130955	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12810	-160	5	-1.23	76251290	5959	47.41	12970	12970	12730	16860	9080	12970	12795.99	4.63	0	-733	13223	13096	12893	12766	12563	13160	12830	37	3890	500	9330	10	1	7456734	955	34.44	0.87	12	0.08	372.00	14749.00	17250	20220908	-25.74	10800	20230103	18.61	14450	-11.35	20230203	10800	18.61	20230103	17250	-25.74	20220908	10800	18.61	20230103	1.83	N	089850	500	37 억	344950	N	N	0	N	N
72	20230619	120149	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12810	-160	5	-1.23	53365410	4172	33.19	12970	12970	12730	16860	9080	12970	12791.33	4.63	0	-522	13223	13096	12893	12766	12563	13160	12830	37	3890	500	9330	10	1	7456734	955	34.44	0.87	12	0.06	372.00	14749.00	17250	20220908	-25.74	10800	20230103	18.61	14450	-11.35	20230203	10800	18.61	20230103	17250	-25.74	20220908	10800	18.61	20230103	1.83	N	089850	500	37 억	344950	N	N	0	N	N
73	20230619	110815	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12830	-140	5	-1.08	49748270	3890	30.95	12970	12970	12730	16860	9080	12970	12788.76	4.63	0	-630	13223	13096	12893	12766	12563	13160	12830	37	3890	500	9330	10	1	7456734	957	34.49	0.87	12	0.05	372.00	14749.00	17250	20220908	-25.62	10800	20230103	18.80	14450	-11.21	20230203	10800	18.80	20230103	17250	-25.62	20220908	10800	18.80	20230103	1.83	N	089850	500	37 억	344950	N	N	0	N	N
74	20230619	100854	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12800	-170	5	-1.31	43609460	3412	27.15	12970	12970	12730	16860	9080	12970	12781.20	4.63	0	-737	13223	13096	12893	12766	12563	13160	12830	37	3890	500	9330	10	1	7456734	954	34.41	0.87	12	0.05	372.00	14749.00	17250	20220908	-25.80	10800	20230103	18.52	14450	-11.42	20230203	10800	18.52	20230103	17250	-25.80	20220908	10800	18.52	20230103	1.83	N	089850	500	37 억	344950	N	N	0	N	N
75	20230619	090205	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12890	-80	5	-0.62	2677010	207	1.65	12970	12970	12890	16860	9080	12970	12932.42	4.63	0	-189	13223	13096	12893	12766	12563	13160	12830	37	3890	500	9330	10	1	7456734	961	34.65	0.87	12	0.00	372.00	14749.00	17250	20220908	-25.28	10800	20230103	19.35	14450	-10.80	20230203	10800	19.35	20230103	17250	-25.28	20220908	10800	19.35	20230103	1.83	N	089850	500	37 억	344950	N	N	0	N	N
76	20230616	160212	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12970	20	2	0.15	161981480	12538	76.89	12890	13020	12690	16830	9070	12950	12918.93	4.63	0	-1252	13216	13082	12906	12772	12596	13150	12840	37	3880	500	9320	10	1	7456734	967	34.87	0.88	12	0.17	372.00	14749.00	17250	20220908	-24.81	10800	20230103	20.09	14450	-10.24	20230203	10800	20.09	20230103	17250	-24.81	20220908	10800	20.09	20230103	1.81	N	089850	500	37 억	345342	N	N	0	N	N
77	20230616	150807	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12970	20	2	0.15	154165890	11935	73.19	12890	13020	12690	16830	9070	12950	12917.13	4.63	0	-1150	13216	13082	12906	12772	12596	13150	12840	37	3880	500	9320	10	1	7456734	967	34.87	0.88	12	0.16	372.00	14749.00	17250	20220908	-24.81	10800	20230103	20.09	14450	-10.24	20230203	10800	20.09	20230103	17250	-24.81	20220908	10800	20.09	20230103	1.81	N	089850	500	37 억	345342	N	N	0	N	N
78	20230616	140315	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12890	-60	5	-0.46	125404750	9708	59.54	12890	13020	12690	16830	9070	12950	12917.67	4.63	0	-612	13216	13082	12906	12772	12596	13150	12840	37	3880	500	9320	10	1	7456734	961	34.65	0.87	12	0.13	372.00	14749.00	17250	20220908	-25.28	10800	20230103	19.35	14450	-10.80	20230203	10800	19.35	20230103	17250	-25.28	20220908	10800	19.35	20230103	1.81	N	089850	500	37 억	345342	N	N	0	N	N
79	20230616	130419	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12930	-20	5	-0.15	106785670	8268	50.71	12890	13020	12690	16830	9070	12950	12915.54	4.63	0	-351	13216	13082	12906	12772	12596	13150	12840	37	3880	500	9320	10	1	7456734	964	34.76	0.88	12	0.11	372.00	14749.00	17250	20220908	-25.04	10800	20230103	19.72	14450	-10.52	20230203	10800	19.72	20230103	17250	-25.04	20220908	10800	19.72	20230103	1.81	N	089850	500	37 억	345342	N	N	0	N	N
80	20230616	120831	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12920	-30	5	-0.23	92310110	7147	43.83	12890	13020	12690	16830	9070	12950	12915.92	4.63	0	-93	13216	13082	12906	12772	12596	13150	12840	37	3880	500	9320	10	1	7456734	963	34.73	0.88	12	0.10	372.00	14749.00	17250	20220908	-25.10	10800	20230103	19.63	14450	-10.59	20230203	10800	19.63	20230103	17250	-25.10	20220908	10800	19.63	20230103	1.81	N	089850	500	37 억	345342	N	N	0	N	N
81	20230616	111028	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12920	-30	5	-0.23	86063060	6664	40.87	12890	13020	12690	16830	9070	12950	12914.62	4.63	0	37	13216	13082	12906	12772	12596	13150	12840	37	3880	500	9320	10	1	7456734	963	34.73	0.88	12	0.09	372.00	14749.00	17250	20220908	-25.10	10800	20230103	19.63	14450	-10.59	20230203	10800	19.63	20230103	17250	-25.10	20220908	10800	19.63	20230103	1.81	N	089850	500	37 억	345342	N	N	0	N	N
82	20230616	100140	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12960	10	2	0.08	62954530	4881	29.93	12890	13000	12690	16830	9070	12950	12897.88	4.63	0	201	13216	13082	12906	12772	12596	13150	12840	37	3880	500	9320	10	1	7456734	966	34.84	0.88	12	0.07	372.00	14749.00	17250	20220908	-24.87	10800	20230103	20.00	14450	-10.31	20230203	10800	20.00	20230103	17250	-24.87	20220908	10800	20.00	20230103	1.81	N	089850	500	37 억	345342	N	N	0	N	N
83	20230616	090451	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12820	-130	5	-1.00	20348040	1584	9.71	12890	12910	12690	16830	9070	12950	12845.98	4.63	0	-752	13216	13082	12906	12772	12596	13150	12840	37	3880	500	9320	10	1	7456734	956	34.46	0.87	12	0.02	372.00	14749.00	17250	20220908	-25.68	10800	20230103	18.70	14450	-11.28	20230203	10800	18.70	20230103	17250	-25.68	20220908	10800	18.70	20230103	1.81	N	089850	500	37 억	345342	N	N	0	N	N
84	20230615	150631	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12860	10	2	0.08	203865670	15792	31.82	12860	13040	12730	16700	9000	12850	12909.43	4.64	0	-961	13616	13232	13016	12632	12416	13125	12525	37	3850	500	9250	10	1	7456734	959	34.57	0.87	12	0.21	372.00	14749.00	17250	20220908	-25.45	10800	20230103	19.07	14450	-11.00	20230203	10800	19.07	20230103	17250	-25.45	20220908	10800	19.07	20230103	1.87	N	089850	500	37 억	345791	N	N	0	N	N
85	20230615	140619	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12950	100	2	0.78	188387900	14589	29.39	12860	13040	12730	16700	9000	12850	12913.01	4.64	0	-698	13616	13232	13016	12632	12416	13125	12525	37	3850	500	9250	10	1	7456734	966	34.81	0.88	12	0.20	372.00	14749.00	17250	20220908	-24.93	10800	20230103	19.91	14450	-10.38	20230203	10800	19.91	20230103	17250	-24.93	20220908	10800	19.91	20230103	1.87	N	089850	500	37 억	345791	N	N	0	N	N
86	20230615	130406	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12880	30	2	0.23	176497700	13665	27.53	12860	13040	12730	16700	9000	12850	12916.04	4.64	0	-308	13616	13232	13016	12632	12416	13125	12525	37	3850	500	9250	10	1	7456734	960	34.62	0.87	12	0.18	372.00	14749.00	17250	20220908	-25.33	10800	20230103	19.26	14450	-10.87	20230203	10800	19.26	20230103	17250	-25.33	20220908	10800	19.26	20230103	1.87	N	089850	500	37 억	345791	N	N	0	N	N
87	20230615	121003	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12870	20	2	0.16	170701220	13214	26.62	12860	13040	12730	16700	9000	12850	12918.21	4.64	0	-644	13616	13232	13016	12632	12416	13125	12525	37	3850	500	9250	10	1	7456734	960	34.60	0.87	12	0.18	372.00	14749.00	17250	20220908	-25.39	10800	20230103	19.17	14450	-10.93	20230203	10800	19.17	20230103	17250	-25.39	20220908	10800	19.17	20230103	1.87	N	089850	500	37 억	345791	N	N	0	N	N
88	20230615	110445	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12760	-90	5	-0.70	141539860	10936	22.03	12860	13040	12760	16700	9000	12850	12942.56	4.64	0	-1402	13616	13232	13016	12632	12416	13125	12525	37	3850	500	9250	10	1	7456734	951	34.30	0.87	12	0.15	372.00	14749.00	17250	20220908	-26.03	10800	20230103	18.15	14450	-11.70	20230203	10800	18.15	20230103	17250	-26.03	20220908	10800	18.15	20230103	1.87	N	089850	500	37 억	345791	N	N	0	N	N
89	20230611	184518	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12860	130	2	1.02	421388120	32692	174.57	12810	13000	12620	16540	8920	12730	12889.68	4.27	-2311	-2311	13043	12886	12653	12496	12263	12965	12575	37	3810	500	9160	10	1	7456734	959	34.57	0.87	12	0.44	372.00	14749.00	17250	20220908	-25.45	10800	20230103	19.07	14450	-11.00	20230203	10800	19.07	20230103	17250	-25.45	20220908	10800	19.07	20230103	2.14	N	089850	500	37 억	318449	N	N	3	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History