KissMeData/288980/price/prices-20230601.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	161005	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2840	5	2	0.18	789922445	279739	56.89	2835	2850	2790	3685	1985	2835	2823.76	2.05	0	48852	2961	2897	2861	2797	2761	2880	2780	167	850	500	1750	5	1	33460272	950	49.82	2.51	12	0.84	57.00	1131.00	7950	20220721	-64.28	1360	20221013	108.82	5790	-50.95	20230303	2200	29.09	20230103	28250	-89.95	20220718	1360	108.82	20221013	7.62	N	288980	500	167 억	684349	N	N	N	N
3	20230630	151007	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2830	-5	5	-0.18	758804570	268778	54.66	2835	2850	2790	3685	1985	2835	2823.16	2.05	0	46278	2961	2897	2861	2797	2761	2880	2780	167	850	500	1750	5	1	33460272	947	49.65	2.50	12	0.80	57.00	1131.00	7950	20220721	-64.40	1360	20221013	108.09	5790	-51.12	20230303	2200	28.64	20230103	28250	-89.98	20220718	1360	108.09	20221013	7.62	N	288980	500	167 억	684349	N	N	N	N
4	20230630	141006	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2830	-5	5	-0.18	612100545	217074	44.14	2835	2850	2790	3685	1985	2835	2819.78	2.05	0	56003	2961	2897	2861	2797	2761	2880	2780	167	850	500	1750	5	1	33460272	947	49.65	2.50	12	0.65	57.00	1131.00	7950	20220721	-64.40	1360	20221013	108.09	5790	-51.12	20230303	2200	28.64	20230103	28250	-89.98	20220718	1360	108.09	20221013	7.62	N	288980	500	167 억	684349	N	N	N	N
5	20230630	131005	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2825	-10	5	-0.35	563469810	199846	40.64	2835	2850	2790	3685	1985	2835	2819.52	2.05	0	49509	2961	2897	2861	2797	2761	2880	2780	167	850	500	1750	5	1	33460272	945	49.56	2.50	12	0.60	57.00	1131.00	7950	20220721	-64.47	1360	20221013	107.72	5790	-51.21	20230303	2200	28.41	20230103	28250	-90.00	20220718	1360	107.72	20221013	7.62	N	288980	500	167 억	684349	N	N	N	N
6	20230630	121003	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2830	-5	5	-0.18	481737575	170816	34.74	2835	2850	2790	3685	1985	2835	2820.21	2.05	0	46885	2961	2897	2861	2797	2761	2880	2780	167	850	500	1750	5	1	33460272	947	49.65	2.50	12	0.51	57.00	1131.00	7950	20220721	-64.40	1360	20221013	108.09	5790	-51.12	20230303	2200	28.64	20230103	28250	-89.98	20220718	1360	108.09	20221013	7.62	N	288980	500	167 억	684349	N	N	N	N
7	20230630	111001	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2845	10	2	0.35	423175715	150154	30.53	2835	2850	2790	3685	1985	2835	2818.28	2.05	0	49195	2961	2897	2861	2797	2761	2880	2780	167	850	500	1750	5	1	33460272	952	49.91	2.52	12	0.45	57.00	1131.00	7950	20220721	-64.21	1360	20221013	109.19	5790	-50.86	20230303	2200	29.32	20230103	28250	-89.93	20220718	1360	109.19	20221013	7.62	N	288980	500	167 억	684349	N	N	N	N
8	20230630	101006	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2845	10	2	0.35	322159785	114532	23.29	2835	2845	2790	3685	1985	2835	2812.84	2.05	0	37577	2961	2897	2861	2797	2761	2880	2780	167	850	500	1750	5	1	33460272	952	49.91	2.52	12	0.34	57.00	1131.00	7950	20220721	-64.21	1360	20221013	109.19	5790	-50.86	20230303	2200	29.32	20230103	28250	-89.93	20220718	1360	109.19	20221013	7.62	N	288980	500	167 억	684349	N	N	N	N
9	20230630	091006	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2805	-30	5	-1.06	115498070	41092	8.36	2835	2845	2790	3685	1985	2835	2810.72	2.05	0	9317	2961	2897	2861	2797	2761	2880	2780	167	850	500	1750	5	1	33460272	939	49.21	2.48	12	0.12	57.00	1131.00	7950	20220721	-64.72	1360	20221013	106.25	5790	-51.55	20230303	2200	27.50	20230103	28250	-90.07	20220718	1360	106.25	20221013	7.62	N	288980	500	167 억	684349	N	N	N	N
10	20230629	160959	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2835	-75	5	-2.58	1384797310	485202	125.10	2905	2925	2825	3780	2040	2910	2854.13	1.82	0	76149	3003	2956	2918	2871	2833	2937	2852	167	870	500	1800	5	1	33460272	949	49.74	2.51	12	1.45	57.00	1131.00	7950	20220721	-64.34	1360	20221013	108.46	5790	-51.04	20230303	2200	28.86	20230103	28250	-89.96	20220718	1360	108.46	20221013	7.80	N	288980	500	167 억	607821	N	N	N	N
11	20230629	151000	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2835	-75	5	-2.58	1238489305	433548	111.78	2905	2925	2825	3780	2040	2910	2856.64	1.82	0	46859	3003	2956	2918	2871	2833	2937	2852	167	870	500	1800	5	1	33460272	949	49.74	2.51	12	1.30	57.00	1131.00	7950	20220721	-64.34	1360	20221013	108.46	5790	-51.04	20230303	2200	28.86	20230103	28250	-89.96	20220718	1360	108.46	20221013	7.80	N	288980	500	167 억	607821	N	N	N	N
12	20230629	140958	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2830	-80	5	-2.75	1146741750	401206	103.44	2905	2925	2825	3780	2040	2910	2858.24	1.82	0	37813	3003	2956	2918	2871	2833	2937	2852	167	870	500	1800	5	1	33460272	947	49.65	2.50	12	1.20	57.00	1131.00	7950	20220721	-64.40	1360	20221013	108.09	5790	-51.12	20230303	2200	28.64	20230103	28250	-89.98	20220718	1360	108.09	20221013	7.80	N	288980	500	167 억	607821	N	N	N	N
13	20230629	130956	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2840	-70	5	-2.41	1036180675	362276	93.41	2905	2925	2825	3780	2040	2910	2860.20	1.82	0	15394	3003	2956	2918	2871	2833	2937	2852	167	870	500	1800	5	1	33460272	950	49.82	2.51	12	1.08	57.00	1131.00	7950	20220721	-64.28	1360	20221013	108.82	5790	-50.95	20230303	2200	29.09	20230103	28250	-89.95	20220718	1360	108.82	20221013	7.80	N	288980	500	167 억	607821	N	N	N	N
14	20230629	121000	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2835	-75	5	-2.58	852560725	297638	76.74	2905	2925	2830	3780	2040	2910	2864.42	1.82	0	-13552	3003	2956	2918	2871	2833	2937	2852	167	870	500	1800	5	1	33460272	949	49.74	2.51	12	0.89	57.00	1131.00	7950	20220721	-64.34	1360	20221013	108.46	5790	-51.04	20230303	2200	28.86	20230103	28250	-89.96	20220718	1360	108.46	20221013	7.80	N	288980	500	167 억	607821	N	N	N	N
15	20230629	111002	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2835	-75	5	-2.58	698236540	243246	62.72	2905	2925	2835	3780	2040	2910	2870.50	1.82	0	-33223	3003	2956	2918	2871	2833	2937	2852	167	870	500	1800	5	1	33460272	949	49.74	2.51	12	0.73	57.00	1131.00	7950	20220721	-64.34	1360	20221013	108.46	5790	-51.04	20230303	2200	28.86	20230103	28250	-89.96	20220718	1360	108.46	20221013	7.80	N	288980	500	167 억	607821	N	N	N	N
16	20230629	101004	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2865	-45	5	-1.55	377190365	130612	33.68	2905	2925	2865	3780	2040	2910	2887.87	1.82	0	-26523	3003	2956	2918	2871	2833	2937	2852	167	870	500	1800	5	1	33460272	959	50.26	2.53	12	0.39	57.00	1131.00	7950	20220721	-63.96	1360	20221013	110.66	5790	-50.52	20230303	2200	30.23	20230103	28250	-89.86	20220718	1360	110.66	20221013	7.80	N	288980	500	167 억	607821	N	N	N	N
17	20230629	090906	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2915	5	2	0.17	43872490	15086	3.89	2905	2925	2905	3780	2040	2910	2908.16	1.82	0	3222	3003	2956	2918	2871	2833	2937	2852	167	870	500	1800	5	1	33460272	975	51.14	2.58	12	0.05	57.00	1131.00	7950	20220721	-63.33	1360	20221013	114.34	5790	-49.65	20230303	2200	32.50	20230103	28250	-89.68	20220718	1360	114.34	20221013	7.80	N	288980	500	167 억	607821	N	N	N	N
18	20230628	160948	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2910	-15	5	-0.51	1111178495	380287	79.20	2925	2965	2880	3800	2050	2925	2921.95	1.73	0	29296	2978	2951	2913	2886	2848	2965	2900	167	875	500	1810	5	1	33460272	974	51.05	2.57	12	1.14	57.00	1131.00	7950	20220721	-63.40	1360	20221013	113.97	5790	-49.74	20230303	2200	32.27	20230103	28250	-89.70	20220718	1360	113.97	20221013	7.94	N	288980	500	167 억	578525	N	N	N	N
19	20230628	150954	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2930	5	2	0.17	1054884895	360958	75.17	2925	2965	2880	3800	2050	2925	2922.46	1.73	0	26941	2978	2951	2913	2886	2848	2965	2900	167	875	500	1810	5	1	33460272	980	51.40	2.59	12	1.08	57.00	1131.00	7950	20220721	-63.14	1360	20221013	115.44	5790	-49.40	20230303	2200	33.18	20230103	28250	-89.63	20220718	1360	115.44	20221013	7.94	N	288980	500	167 억	578525	N	N	N	N
20	20230628	140953	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2930	5	2	0.17	948452610	324601	67.60	2925	2965	2880	3800	2050	2925	2921.90	1.73	0	29995	2978	2951	2913	2886	2848	2965	2900	167	875	500	1810	5	1	33460272	980	51.40	2.59	12	0.97	57.00	1131.00	7950	20220721	-63.14	1360	20221013	115.44	5790	-49.40	20230303	2200	33.18	20230103	28250	-89.63	20220718	1360	115.44	20221013	7.94	N	288980	500	167 억	578525	N	N	N	N
21	20230628	130954	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2925	0	3	0.00	835651820	285954	59.55	2925	2965	2880	3800	2050	2925	2922.33	1.73	0	27044	2978	2951	2913	2886	2848	2965	2900	167	875	500	1810	5	1	33460272	979	51.32	2.59	12	0.85	57.00	1131.00	7950	20220721	-63.21	1360	20221013	115.07	5790	-49.48	20230303	2200	32.95	20230103	28250	-89.65	20220718	1360	115.07	20221013	7.94	N	288980	500	167 억	578525	N	N	N	N
22	20230628	121005	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2940	15	2	0.51	758431720	259616	54.07	2925	2965	2880	3800	2050	2925	2921.36	1.73	0	27048	2978	2951	2913	2886	2848	2965	2900	167	875	500	1810	5	1	33460272	984	51.58	2.60	12	0.78	57.00	1131.00	7950	20220721	-63.02	1360	20221013	116.18	5790	-49.22	20230303	2200	33.64	20230103	28250	-89.59	20220718	1360	116.18	20221013	7.94	N	288980	500	167 억	578525	N	N	N	N
23	20230628	111000	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2900	-25	5	-0.85	560075790	191966	39.98	2925	2965	2880	3800	2050	2925	2917.58	1.73	0	-2608	2978	2951	2913	2886	2848	2965	2900	167	875	500	1810	5	1	33460272	970	50.88	2.56	12	0.57	57.00	1131.00	7950	20220721	-63.52	1360	20221013	113.24	5790	-49.91	20230303	2200	31.82	20230103	28250	-89.73	20220718	1360	113.24	20221013	7.94	N	288980	500	167 억	578525	N	N	N	N
24	20230628	101001	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2920	-5	5	-0.17	414364505	141908	29.55	2925	2965	2880	3800	2050	2925	2919.95	1.73	0	-2983	2978	2951	2913	2886	2848	2965	2900	167	875	500	1810	5	1	33460272	977	51.23	2.58	12	0.42	57.00	1131.00	7950	20220721	-63.27	1360	20221013	114.71	5790	-49.57	20230303	2200	32.73	20230103	28250	-89.66	20220718	1360	114.71	20221013	7.94	N	288980	500	167 억	578525	N	N	N	N
25	20230628	090956	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2940	15	2	0.51	189267330	64483	13.43	2925	2965	2925	3800	2050	2925	2935.15	1.73	0	16048	2978	2951	2913	2886	2848	2965	2900	167	875	500	1810	5	1	33460272	984	51.58	2.60	12	0.19	57.00	1131.00	7950	20220721	-63.02	1360	20221013	116.18	5790	-49.22	20230303	2200	33.64	20230103	28250	-89.59	20220718	1360	116.18	20221013	7.94	N	288980	500	167 억	578525	N	N	N	N
26	20230627	160956	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2925	-15	5	-0.51	1368749980	471249	108.55	2875	2940	2875	3820	2060	2940	2904.49	1.26	0	155494	3073	3006	2953	2886	2833	2980	2860	167	880	500	1820	5	1	33460272	979	51.32	2.59	12	1.41	57.00	1131.00	7950	20220721	-63.21	1360	20221013	115.07	5790	-49.48	20230303	2200	32.95	20230103	28250	-89.65	20220718	1360	115.07	20221013	8.14	N	288980	500	167 억	423031	N	N	N	N
27	20230627	151004	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2910	-30	5	-1.02	1267317380	436531	100.55	2875	2940	2875	3820	2060	2940	2903.16	1.26	0	145221	3073	3006	2953	2886	2833	2980	2860	167	880	500	1820	5	1	33460272	974	51.05	2.57	12	1.30	57.00	1131.00	7950	20220721	-63.40	1360	20221013	113.97	5790	-49.74	20230303	2200	32.27	20230103	28250	-89.70	20220718	1360	113.97	20221013	8.14	N	288980	500	167 억	423031	N	N	N	N
28	20230627	141013	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2910	-30	5	-1.02	1141567445	393350	90.60	2875	2940	2875	3820	2060	2940	2902.17	1.26	0	135563	3073	3006	2953	2886	2833	2980	2860	167	880	500	1820	5	1	33460272	974	51.05	2.57	12	1.18	57.00	1131.00	7950	20220721	-63.40	1360	20221013	113.97	5790	-49.74	20230303	2200	32.27	20230103	28250	-89.70	20220718	1360	113.97	20221013	8.14	N	288980	500	167 억	423031	N	N	N	N
29	20230627	131010	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2910	-30	5	-1.02	1093496210	376853	86.80	2875	2940	2875	3820	2060	2940	2901.65	1.26	0	134641	3073	3006	2953	2886	2833	2980	2860	167	880	500	1820	5	1	33460272	974	51.05	2.57	12	1.13	57.00	1131.00	7950	20220721	-63.40	1360	20221013	113.97	5790	-49.74	20230303	2200	32.27	20230103	28250	-89.70	20220718	1360	113.97	20221013	8.14	N	288980	500	167 억	423031	N	N	N	N
30	20230627	121011	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2930	-10	5	-0.34	1006538125	347093	79.95	2875	2935	2875	3820	2060	2940	2899.91	1.26	0	127594	3073	3006	2953	2886	2833	2980	2860	167	880	500	1820	5	1	33460272	980	51.40	2.59	12	1.04	57.00	1131.00	7950	20220721	-63.14	1360	20221013	115.44	5790	-49.40	20230303	2200	33.18	20230103	28250	-89.63	20220718	1360	115.44	20221013	8.14	N	288980	500	167 억	423031	N	N	N	N
31	20230627	111020	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2930	-10	5	-0.34	945063770	326058	75.10	2875	2935	2875	3820	2060	2940	2898.45	1.26	0	129239	3073	3006	2953	2886	2833	2980	2860	167	880	500	1820	5	1	33460272	980	51.40	2.59	12	0.97	57.00	1131.00	7950	20220721	-63.14	1360	20221013	115.44	5790	-49.40	20230303	2200	33.18	20230103	28250	-89.63	20220718	1360	115.44	20221013	8.14	N	288980	500	167 억	423031	N	N	N	N
32	20230627	100949	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2930	-10	5	-0.34	751350795	259355	59.74	2875	2935	2875	3820	2060	2940	2897.00	1.26	0	108914	3073	3006	2953	2886	2833	2980	2860	167	880	500	1820	5	1	33460272	980	51.40	2.59	12	0.78	57.00	1131.00	7950	20220721	-63.14	1360	20221013	115.44	5790	-49.40	20230303	2200	33.18	20230103	28250	-89.63	20220718	1360	115.44	20221013	8.14	N	288980	500	167 억	423031	N	N	N	N
33	20230627	090955	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2905	-35	5	-1.19	177676545	61467	14.16	2875	2935	2875	3820	2060	2940	2890.60	1.26	0	11507	3073	3006	2953	2886	2833	2980	2860	167	880	500	1820	5	1	33460272	972	50.96	2.57	12	0.18	57.00	1131.00	7950	20220721	-63.46	1360	20221013	113.60	5790	-49.83	20230303	2200	32.05	20230103	28250	-89.72	20220718	1360	113.60	20221013	8.14	N	288980	500	167 억	423031	N	N	N	N
34	20230626	160955	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2940	-80	5	-2.65	1268118865	430088	44.97	3020	3020	2900	3925	2115	3020	2948.53	1.04	0	77766	3220	3120	3055	2955	2890	3087	2922	167	905	500	1870	5	1	33460272	984	51.58	2.60	12	1.29	57.00	1131.00	7950	20220721	-63.02	1360	20221013	116.18	5790	-49.22	20230303	2200	33.64	20230103	28250	-89.59	20220718	1360	116.18	20221013	8.20	N	288980	500	167 억	346512	N	N	N	N
35	20230626	151001	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2945	-75	5	-2.48	1171686390	397351	41.55	3020	3020	2900	3925	2115	3020	2948.74	1.04	0	65971	3220	3120	3055	2955	2890	3087	2922	167	905	500	1870	5	1	33460272	985	51.67	2.60	12	1.19	57.00	1131.00	7950	20220721	-62.96	1360	20221013	116.54	5790	-49.14	20230303	2200	33.86	20230103	28250	-89.58	20220718	1360	116.54	20221013	8.20	N	288980	500	167 억	346512	N	N	N	N
36	20230626	140959	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2940	-80	5	-2.65	841991000	284785	29.78	3020	3020	2900	3925	2115	3020	2956.58	1.04	0	39074	3220	3120	3055	2955	2890	3087	2922	167	905	500	1870	5	1	33460272	984	51.58	2.60	12	0.85	57.00	1131.00	7950	20220721	-63.02	1360	20221013	116.18	5790	-49.22	20230303	2200	33.64	20230103	28250	-89.59	20220718	1360	116.18	20221013	8.20	N	288980	500	167 억	346512	N	N	N	N
37	20230626	130952	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2950	-70	5	-2.32	733971625	248147	25.95	3020	3020	2900	3925	2115	3020	2957.81	1.04	0	38275	3220	3120	3055	2955	2890	3087	2922	167	905	500	1870	5	1	33460272	987	51.75	2.61	12	0.74	57.00	1131.00	7950	20220721	-62.89	1360	20221013	116.91	5790	-49.05	20230303	2200	34.09	20230103	28250	-89.56	20220718	1360	116.91	20221013	8.20	N	288980	500	167 억	346512	N	N	N	N
38	20230626	120954	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2960	-60	5	-1.99	645506000	218172	22.81	3020	3020	2900	3925	2115	3020	2958.70	1.04	0	43001	3220	3120	3055	2955	2890	3087	2922	167	905	500	1870	5	1	33460272	990	51.93	2.62	12	0.65	57.00	1131.00	7950	20220721	-62.77	1360	20221013	117.65	5790	-48.88	20230303	2200	34.55	20230103	28250	-89.52	20220718	1360	117.65	20221013	8.20	N	288980	500	167 억	346512	N	N	N	N
39	20230626	110954	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2960	-60	5	-1.99	599725885	202698	21.19	3020	3020	2900	3925	2115	3020	2958.72	1.04	0	40679	3220	3120	3055	2955	2890	3087	2922	167	905	500	1870	5	1	33460272	990	51.93	2.62	12	0.61	57.00	1131.00	7950	20220721	-62.77	1360	20221013	117.65	5790	-48.88	20230303	2200	34.55	20230103	28250	-89.52	20220718	1360	117.65	20221013	8.20	N	288980	500	167 억	346512	N	N	N	N
40	20230626	100953	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2985	-35	5	-1.16	371917485	125728	13.15	3020	3020	2900	3925	2115	3020	2958.11	1.04	0	21276	3220	3120	3055	2955	2890	3087	2922	167	905	500	1870	5	1	33460272	999	52.37	2.64	12	0.38	57.00	1131.00	7950	20220721	-62.45	1360	20221013	119.49	5790	-48.45	20230303	2200	35.68	20230103	28250	-89.43	20220718	1360	119.49	20221013	8.20	N	288980	500	167 억	346512	N	N	N	N
41	20230626	090957	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2925	-95	5	-3.15	140657545	47515	4.97	3020	3020	2920	3925	2115	3020	2960.28	1.04	0	-11395	3220	3120	3055	2955	2890	3087	2922	167	905	500	1870	5	1	33460272	979	51.32	2.59	12	0.14	57.00	1131.00	7950	20220721	-63.21	1360	20221013	115.07	5790	-49.48	20230303	2200	32.95	20230103	28250	-89.65	20220718	1360	115.07	20221013	8.20	N	288980	500	167 억	346512	N	N	N	N
42	20230623	183612	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3020	20	2	0.67	2935182580	956423	221.68	3075	3155	2990	3900	2100	3000	3069.38	1.04	-66709	-62137	3130	3065	3000	2935	2870	3097	2967	167	900	500	1860	5	1	33460272	1011	52.98	2.67	12	2.86	57.00	1131.00	7950	20220721	-62.01	1360	20221013	122.06	5790	-47.84	20230303	2200	37.27	20230103	28250	-89.31	20220718	1360	122.06	20221013	8.34	N	288980	500	167 억	346512	N	N	N	N
43	20230623	140804	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3015	15	2	0.50	2644765285	860258	199.39	3075	3155	2990	3900	2100	3000	3074.39	1.23	0	-67205	3130	3065	3000	2935	2870	3097	2967	167	900	500	1860	5	1	33460272	1009	52.89	2.67	12	2.57	57.00	1131.00	7950	20220721	-62.08	1360	20221013	121.69	5790	-47.93	20230303	2200	37.05	20230103	28250	-89.33	20220718	1360	121.69	20221013	8.34	N	288980	500	167 억	413221	N	N	N	N
44	20230622	160515	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3000	0	3	0.00	1270594765	423069	82.44	2950	3065	2935	3900	2100	3000	3003.31	1.25	0	-5672	3143	3071	3028	2956	2913	3050	2935	167	900	500	1860	5	1	33460272	1004	52.63	2.65	12	1.26	57.00	1131.00	7950	20220721	-62.26	1360	20221013	120.59	5790	-48.19	20230303	2200	36.36	20230103	28250	-89.38	20220718	1360	120.59	20221013	8.41	N	288980	500	167 억	416839	N	N	N	N
45	20230622	150704	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3000	0	3	0.00	1202934535	400493	78.04	2950	3065	2935	3900	2100	3000	3003.63	1.25	0	-7961	3143	3071	3028	2956	2913	3050	2935	167	900	500	1860	5	1	33460272	1004	52.63	2.65	12	1.20	57.00	1131.00	7950	20220721	-62.26	1360	20221013	120.59	5790	-48.19	20230303	2200	36.36	20230103	28250	-89.38	20220718	1360	120.59	20221013	8.41	N	288980	500	167 억	416839	N	N	N	N
46	20230622	140119	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3000	0	3	0.00	739481595	246932	48.12	2950	3035	2935	3900	2100	3000	2994.68	1.25	0	7998	3143	3071	3028	2956	2913	3050	2935	167	900	500	1860	5	1	33460272	1004	52.63	2.65	12	0.74	57.00	1131.00	7950	20220721	-62.26	1360	20221013	120.59	5790	-48.19	20230303	2200	36.36	20230103	28250	-89.38	20220718	1360	120.59	20221013	8.41	N	288980	500	167 억	416839	N	N	N	N
47	20230622	130203	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2995	-5	5	-0.17	660900135	220665	43.00	2950	3035	2935	3900	2100	3000	2995.04	1.25	0	11400	3143	3071	3028	2956	2913	3050	2935	167	900	500	1860	5	1	33460272	1002	52.54	2.65	12	0.66	57.00	1131.00	7950	20220721	-62.33	1360	20221013	120.22	5790	-48.27	20230303	2200	36.14	20230103	28250	-89.40	20220718	1360	120.22	20221013	8.41	N	288980	500	167 억	416839	N	N	N	N
48	20230622	120438	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3005	5	2	0.17	559424495	186806	36.40	2950	3035	2935	3900	2100	3000	2994.68	1.25	0	19230	3143	3071	3028	2956	2913	3050	2935	167	900	500	1860	5	1	33460272	1005	52.72	2.66	12	0.56	57.00	1131.00	7950	20220721	-62.20	1360	20221013	120.96	5790	-48.10	20230303	2200	36.59	20230103	28250	-89.36	20220718	1360	120.96	20221013	8.41	N	288980	500	167 억	416839	N	N	N	N
49	20230622	110917	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3005	5	2	0.17	450896465	150609	29.35	2950	3035	2935	3900	2100	3000	2993.82	1.25	0	18006	3143	3071	3028	2956	2913	3050	2935	167	900	500	1860	5	1	33460272	1005	52.72	2.66	12	0.45	57.00	1131.00	7950	20220721	-62.20	1360	20221013	120.96	5790	-48.10	20230303	2200	36.59	20230103	28250	-89.36	20220718	1360	120.96	20221013	8.41	N	288980	500	167 억	416839	N	N	N	N
50	20230622	100248	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2995	-5	5	-0.17	294613120	98759	19.24	2950	3030	2935	3900	2100	3000	2983.15	1.25	0	27543	3143	3071	3028	2956	2913	3050	2935	167	900	500	1860	5	1	33460272	1002	52.54	2.65	12	0.30	57.00	1131.00	7950	20220721	-62.33	1360	20221013	120.22	5790	-48.27	20230303	2200	36.14	20230103	28250	-89.40	20220718	1360	120.22	20221013	8.41	N	288980	500	167 억	416839	N	N	N	N
51	20230622	090453	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2950	-50	5	-1.67	94539430	32059	6.25	2950	2980	2935	3900	2100	3000	2948.92	1.25	0	3984	3143	3071	3028	2956	2913	3050	2935	167	900	500	1860	5	1	33460272	987	51.75	2.61	12	0.10	57.00	1131.00	7950	20220721	-62.89	1360	20221013	116.91	5790	-49.05	20230303	2200	34.09	20230103	28250	-89.56	20220718	1360	116.91	20221013	8.41	N	288980	500	167 억	416839	N	N	N	N
52	20230621	160656	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3000	-80	5	-2.60	1532684295	508791	71.03	3080	3100	2985	4000	2160	3080	3012.40	1.02	0	76177	3310	3195	3120	3005	2930	3157	2967	167	920	500	1900	5	1	33460272	1004	52.63	2.65	12	1.52	57.00	1131.00	7950	20220721	-62.26	1360	20221013	120.59	5790	-48.19	20230303	2200	36.36	20230103	28250	-89.38	20220718	1360	120.59	20221013	8.38	N	288980	500	167 억	340660	N	N	N	N
53	20230621	150726	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	2995	-85	5	-2.76	1440653415	478079	66.75	3080	3100	2985	4000	2160	3080	3013.41	1.02	0	72099	3310	3195	3120	3005	2930	3157	2967	167	920	500	1900	5	1	33460272	1002	52.54	2.65	12	1.43	57.00	1131.00	7950	20220721	-62.33	1360	20221013	120.22	5790	-48.27	20230303	2200	36.14	20230103	28250	-89.40	20220718	1360	120.22	20221013	8.38	N	288980	500	167 억	340660	N	N	N	N
54	20230621	140729	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3005	-75	5	-2.44	1324938660	439437	61.35	3080	3100	2985	4000	2160	3080	3015.07	1.02	0	71066	3310	3195	3120	3005	2930	3157	2967	167	920	500	1900	5	1	33460272	1005	52.72	2.66	12	1.31	57.00	1131.00	7950	20220721	-62.20	1360	20221013	120.96	5790	-48.10	20230303	2200	36.59	20230103	28250	-89.36	20220718	1360	120.96	20221013	8.38	N	288980	500	167 억	340660	N	N	N	N
55	20230621	130336	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3000	-80	5	-2.60	1053393600	348699	48.68	3080	3100	2985	4000	2160	3080	3020.92	1.02	0	24828	3310	3195	3120	3005	2930	3157	2967	167	920	500	1900	5	1	33460272	1004	52.63	2.65	12	1.04	57.00	1131.00	7950	20220721	-62.26	1360	20221013	120.59	5790	-48.19	20230303	2200	36.36	20230103	28250	-89.38	20220718	1360	120.59	20221013	8.38	N	288980	500	167 억	340660	N	N	N	N
56	20230621	120933	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3015	-65	5	-2.11	824091375	272189	38.00	3080	3100	2990	4000	2160	3080	3027.63	1.02	0	7734	3310	3195	3120	3005	2930	3157	2967	167	920	500	1900	5	1	33460272	1009	52.89	2.67	12	0.81	57.00	1131.00	7950	20220721	-62.08	1360	20221013	121.69	5790	-47.93	20230303	2200	37.05	20230103	28250	-89.33	20220718	1360	121.69	20221013	8.38	N	288980	500	167 억	340660	N	N	N	N
57	20230621	110756	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3005	-75	5	-2.44	686655935	226499	31.62	3080	3100	2990	4000	2160	3080	3031.59	1.02	0	6701	3310	3195	3120	3005	2930	3157	2967	167	920	500	1900	5	1	33460272	1005	52.72	2.66	12	0.68	57.00	1131.00	7950	20220721	-62.20	1360	20221013	120.96	5790	-48.10	20230303	2200	36.59	20230103	28250	-89.36	20220718	1360	120.96	20221013	8.38	N	288980	500	167 억	340660	N	N	N	N
58	20230621	100407	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3055	-25	5	-0.81	222335595	72334	10.10	3080	3100	3050	4000	2160	3080	3073.73	1.02	0	-14338	3310	3195	3120	3005	2930	3157	2967	167	920	500	1900	5	1	33460272	1022	53.60	2.70	12	0.22	57.00	1131.00	7950	20220721	-61.57	1360	20221013	124.63	5790	-47.24	20230303	2200	38.86	20230103	28250	-89.19	20220718	1360	124.63	20221013	8.38	N	288980	500	167 억	340660	N	N	N	N
59	20230621	090150	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3090	10	2	0.32	4346070	1411	0.20	3080	3095	3080	4000	2160	3080	3080.14	1.02	0	-164	3310	3195	3120	3005	2930	3157	2967	167	920	500	1900	5	1	33460272	1034	54.21	2.73	12	0.00	57.00	1131.00	7950	20220721	-61.13	1360	20221013	127.21	5790	-46.63	20230303	2200	40.45	20230103	28250	-89.06	20220718	1360	127.21	20221013	8.38	N	288980	500	167 억	340660	N	N	N	N
60	20230620	160231	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3080	-45	5	-1.44	2196703880	706848	171.05	3100	3235	3045	4060	2190	3125	3107.84	0.82	0	65624	3251	3187	3141	3077	3031	3165	3055	167	935	500	1930	5	1	33460272	1031	54.04	2.72	12	2.11	57.00	1131.00	7950	20220721	-61.26	1360	20221013	126.47	5790	-46.80	20230303	2200	40.00	20230103	28250	-89.10	20220718	1360	126.47	20221013	8.39	N	288980	500	167 억	275036	N	N	N	N
61	20230620	150405	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3085	-40	5	-1.28	2076335875	667797	161.60	3100	3235	3045	4060	2190	3125	3109.23	0.82	0	63870	3251	3187	3141	3077	3031	3165	3055	167	935	500	1930	5	1	33460272	1032	54.12	2.73	12	2.00	57.00	1131.00	7950	20220721	-61.19	1360	20221013	126.84	5790	-46.72	20230303	2200	40.23	20230103	28250	-89.08	20220718	1360	126.84	20221013	8.39	N	288980	500	167 억	275036	N	N	N	N
62	20230620	141009	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3075	-50	5	-1.60	1954608960	628267	152.03	3100	3235	3045	4060	2190	3125	3111.11	0.82	0	59077	3251	3187	3141	3077	3031	3165	3055	167	935	500	1930	5	1	33460272	1029	53.95	2.72	12	1.88	57.00	1131.00	7950	20220721	-61.32	1360	20221013	126.10	5790	-46.89	20230303	2200	39.77	20230103	28250	-89.12	20220718	1360	126.10	20221013	8.39	N	288980	500	167 억	275036	N	N	N	N
63	20230620	130643	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3090	-35	5	-1.12	1839892515	590991	143.01	3100	3235	3045	4060	2190	3125	3113.23	0.82	0	61919	3251	3187	3141	3077	3031	3165	3055	167	935	500	1930	5	1	33460272	1034	54.21	2.73	12	1.77	57.00	1131.00	7950	20220721	-61.13	1360	20221013	127.21	5790	-46.63	20230303	2200	40.45	20230103	28250	-89.06	20220718	1360	127.21	20221013	8.39	N	288980	500	167 억	275036	N	N	N	N
64	20230620	120511	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3115	-10	5	-0.32	1748477345	561381	135.84	3100	3235	3045	4060	2190	3125	3114.60	0.82	0	69498	3251	3187	3141	3077	3031	3165	3055	167	935	500	1930	5	1	33460272	1042	54.65	2.75	12	1.68	57.00	1131.00	7950	20220721	-60.82	1360	20221013	129.04	5790	-46.20	20230303	2200	41.59	20230103	28250	-88.97	20220718	1360	129.04	20221013	8.39	N	288980	500	167 억	275036	N	N	N	N
65	20230620	110729	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3110	-15	5	-0.48	1573679570	504892	122.18	3100	3235	3045	4060	2190	3125	3116.86	0.82	0	79820	3251	3187	3141	3077	3031	3165	3055	167	935	500	1930	5	1	33460272	1041	54.56	2.75	12	1.51	57.00	1131.00	7950	20220721	-60.88	1360	20221013	128.68	5790	-46.29	20230303	2200	41.36	20230103	28250	-88.99	20220718	1360	128.68	20221013	8.39	N	288980	500	167 억	275036	N	N	N	N
66	20230620	100610	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3115	-10	5	-0.32	784814895	255677	61.87	3100	3120	3045	4060	2190	3125	3069.56	0.82	0	115682	3251	3187	3141	3077	3031	3165	3055	167	935	500	1930	5	1	33460272	1042	54.65	2.75	12	0.76	57.00	1131.00	7950	20220721	-60.82	1360	20221013	129.04	5790	-46.20	20230303	2200	41.59	20230103	28250	-88.97	20220718	1360	129.04	20221013	8.39	N	288980	500	167 억	275036	N	N	N	N
67	20230620	090102	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3100	-25	5	-0.80	26715800	8618	2.09	3100	3100	3100	4060	2190	3125	3100.00	0.82	0	650	3251	3187	3141	3077	3031	3165	3055	167	935	500	1930	5	1	33460272	1037	54.39	2.74	12	0.03	57.00	1131.00	7950	20220721	-61.01	1360	20221013	127.94	5790	-46.46	20230303	2200	40.91	20230103	28250	-89.03	20220718	1360	127.94	20221013	8.39	N	288980	500	167 억	275036	N	N	N	N
68	20230619	160514	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3125	-70	5	-2.19	1278508265	410003	77.57	3185	3205	3095	4150	2240	3195	3118.26	0.84	0	-5338	3328	3261	3208	3141	3088	3295	3175	167	955	500	1980	5	1	33460272	1046	54.82	2.76	12	1.23	57.00	1131.00	7950	20220721	-60.69	1360	20221013	129.78	5790	-46.03	20230303	2200	42.05	20230103	28250	-88.94	20220718	1360	129.78	20221013	8.36	N	288980	500	167 억	280374	N	N	N	N
69	20230619	150145	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3115	-80	5	-2.50	1132577195	363256	68.73	3185	3205	3095	4150	2240	3195	3117.85	0.84	0	-6377	3328	3261	3208	3141	3088	3295	3175	167	955	500	1980	5	1	33460272	1042	54.65	2.75	12	1.09	57.00	1131.00	7950	20220721	-60.82	1360	20221013	129.04	5790	-46.20	20230303	2200	41.59	20230103	28250	-88.97	20220718	1360	129.04	20221013	8.36	N	288980	500	167 억	280374	N	N	N	N
70	20230619	140258	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3110	-85	5	-2.66	993974980	318699	60.30	3185	3205	3095	4150	2240	3195	3118.85	0.84	0	-11918	3328	3261	3208	3141	3088	3295	3175	167	955	500	1980	5	1	33460272	1041	54.56	2.75	12	0.95	57.00	1131.00	7950	20220721	-60.88	1360	20221013	128.68	5790	-46.29	20230303	2200	41.36	20230103	28250	-88.99	20220718	1360	128.68	20221013	8.36	N	288980	500	167 억	280374	N	N	N	N
71	20230619	130501	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3110	-85	5	-2.66	922206535	295624	55.93	3185	3205	3095	4150	2240	3195	3119.53	0.84	0	-9423	3328	3261	3208	3141	3088	3295	3175	167	955	500	1980	5	1	33460272	1041	54.56	2.75	12	0.88	57.00	1131.00	7950	20220721	-60.88	1360	20221013	128.68	5790	-46.29	20230303	2200	41.36	20230103	28250	-88.99	20220718	1360	128.68	20221013	8.36	N	288980	500	167 억	280374	N	N	N	N
72	20230619	120247	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3110	-85	5	-2.66	860278940	275731	52.17	3185	3205	3095	4150	2240	3195	3119.99	0.84	0	-7738	3328	3261	3208	3141	3088	3295	3175	167	955	500	1980	5	1	33460272	1041	54.56	2.75	12	0.82	57.00	1131.00	7950	20220721	-60.88	1360	20221013	128.68	5790	-46.29	20230303	2200	41.36	20230103	28250	-88.99	20220718	1360	128.68	20221013	8.36	N	288980	500	167 억	280374	N	N	N	N
73	20230619	110454	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3115	-80	5	-2.50	742733950	237881	45.01	3185	3205	3095	4150	2240	3195	3122.29	0.84	0	-7525	3328	3261	3208	3141	3088	3295	3175	167	955	500	1980	5	1	33460272	1042	54.65	2.75	12	0.71	57.00	1131.00	7950	20220721	-60.82	1360	20221013	129.04	5790	-46.20	20230303	2200	41.59	20230103	28250	-88.97	20220718	1360	129.04	20221013	8.36	N	288980	500	167 억	280374	N	N	N	N
74	20230619	100231	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3130	-65	5	-2.03	451188790	144097	27.26	3185	3205	3105	4150	2240	3195	3131.15	0.84	0	-14575	3328	3261	3208	3141	3088	3295	3175	167	955	500	1980	5	1	33460272	1047	54.91	2.77	12	0.43	57.00	1131.00	7950	20220721	-60.63	1360	20221013	130.15	5790	-45.94	20230303	2200	42.27	20230103	28250	-88.92	20220718	1360	130.15	20221013	8.36	N	288980	500	167 억	280374	N	N	N	N
75	20230619	090613	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3170	-25	5	-0.78	60066510	18970	3.59	3185	3205	3155	4150	2240	3195	3166.39	0.84	0	3033	3328	3261	3208	3141	3088	3295	3175	167	955	500	1980	5	1	33460272	1061	55.61	2.80	12	0.06	57.00	1131.00	7950	20220721	-60.13	1360	20221013	133.09	5790	-45.25	20230303	2200	44.09	20230103	28250	-88.78	20220718	1360	133.09	20221013	8.36	N	288980	500	167 억	280374	N	N	N	N
76	20230616	160856	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3195	50	2	1.59	1687537460	524378	107.67	3155	3275	3155	4085	2205	3145	3218.18	0.83	0	7643	3388	3266	3193	3071	2998	3230	3035	167	940	500	1940	5	1	33460272	1069	56.05	2.82	12	1.57	57.00	1131.00	7950	20220721	-59.81	1360	20221013	134.93	5790	-44.82	20230303	2200	45.23	20230103	28250	-88.69	20220718	1360	134.93	20221013	8.35	N	288980	500	167 억	276729	N	N	N	N
77	20230616	150441	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3170	25	2	0.79	1609327200	499796	102.62	3155	3275	3155	4085	2205	3145	3219.97	0.83	0	4766	3388	3266	3193	3071	2998	3230	3035	167	940	500	1940	5	1	33460272	1061	55.61	2.80	12	1.49	57.00	1131.00	7950	20220721	-60.13	1360	20221013	133.09	5790	-45.25	20230303	2200	44.09	20230103	28250	-88.78	20220718	1360	133.09	20221013	8.35	N	288980	500	167 억	276729	N	N	N	N
78	20230616	140545	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3200	55	2	1.75	1485383270	460894	94.63	3155	3275	3155	4085	2205	3145	3222.83	0.83	0	3308	3388	3266	3193	3071	2998	3230	3035	167	940	500	1940	5	1	33460272	1071	56.14	2.83	12	1.38	57.00	1131.00	7950	20220721	-59.75	1360	20221013	135.29	5790	-44.73	20230303	2200	45.45	20230103	28250	-88.67	20220718	1360	135.29	20221013	8.35	N	288980	500	167 억	276729	N	N	N	N
79	20230616	131014	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3230	85	2	2.70	1383398605	429149	88.12	3155	3275	3155	4085	2205	3145	3223.59	0.83	0	5114	3388	3266	3193	3071	2998	3230	3035	167	940	500	1940	5	1	33460272	1081	56.67	2.86	12	1.28	57.00	1131.00	7950	20220721	-59.37	1360	20221013	137.50	5790	-44.21	20230303	2200	46.82	20230103	28250	-88.57	20220718	1360	137.50	20221013	8.35	N	288980	500	167 억	276729	N	N	N	N
80	20230616	120241	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3225	80	2	2.54	1257579645	390235	80.13	3155	3275	3155	4085	2205	3145	3222.62	0.83	0	6868	3388	3266	3193	3071	2998	3230	3035	167	940	500	1940	5	1	33460272	1079	56.58	2.85	12	1.17	57.00	1131.00	7950	20220721	-59.43	1360	20221013	137.13	5790	-44.30	20230303	2200	46.59	20230103	28250	-88.58	20220718	1360	137.13	20221013	8.35	N	288980	500	167 억	276729	N	N	N	N
81	20230616	110438	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3200	55	2	1.75	539953540	168914	34.68	3155	3230	3155	4085	2205	3145	3196.62	0.83	0	44028	3388	3266	3193	3071	2998	3230	3035	167	940	500	1940	5	1	33460272	1071	56.14	2.83	12	0.50	57.00	1131.00	7950	20220721	-59.75	1360	20221013	135.29	5790	-44.73	20230303	2200	45.45	20230103	28250	-88.67	20220718	1360	135.29	20221013	8.35	N	288980	500	167 억	276729	N	N	N	N
82	20230616	100704	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3215	70	2	2.23	429310165	134284	27.57	3155	3230	3155	4085	2205	3145	3197.03	0.83	0	47866	3388	3266	3193	3071	2998	3230	3035	167	940	500	1940	5	1	33460272	1076	56.40	2.84	12	0.40	57.00	1131.00	7950	20220721	-59.56	1360	20221013	136.40	5790	-44.47	20230303	2200	46.14	20230103	28250	-88.62	20220718	1360	136.40	20221013	8.35	N	288980	500	167 억	276729	N	N	N	N
83	20230616	090606	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3170	25	2	0.79	149060590	46895	9.63	3155	3205	3155	4085	2205	3145	3178.60	0.83	0	14955	3388	3266	3193	3071	2998	3230	3035	167	940	500	1940	5	1	33460272	1061	55.61	2.80	12	0.14	57.00	1131.00	7950	20220721	-60.13	1360	20221013	133.09	5790	-45.25	20230303	2200	44.09	20230103	28250	-88.78	20220718	1360	133.09	20221013	8.35	N	288980	500	167 억	276729	N	N	N	N
84	20230615	150255	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3145	-65	5	-2.02	1428679175	448201	90.77	3195	3315	3120	4170	2250	3210	3187.59	0.82	0	9414	3416	3312	3251	3147	3086	3282	3117	167	960	500	1990	5	1	33460272	1052	55.18	2.78	12	1.34	57.00	1131.00	7950	20220721	-60.44	1360	20221013	131.25	5790	-45.68	20230303	2200	42.95	20230103	28250	-88.87	20220718	1360	131.25	20221013	8.50	N	288980	500	167 억	273902	N	N	N	N
85	20230615	140927	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3160	-50	5	-1.56	1267820960	397039	80.41	3195	3315	3120	4170	2250	3210	3193.19	0.82	0	6949	3416	3312	3251	3147	3086	3282	3117	167	960	500	1990	5	1	33460272	1057	55.44	2.79	12	1.19	57.00	1131.00	7950	20220721	-60.25	1360	20221013	132.35	5790	-45.42	20230303	2200	43.64	20230103	28250	-88.81	20220718	1360	132.35	20221013	8.50	N	288980	500	167 억	273902	N	N	N	N
86	20230615	130843	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3155	-55	5	-1.71	1084437410	339401	68.74	3195	3315	3120	4170	2250	3210	3195.15	0.82	0	11733	3416	3312	3251	3147	3086	3282	3117	167	960	500	1990	5	1	33460272	1056	55.35	2.79	12	1.01	57.00	1131.00	7950	20220721	-60.31	1360	20221013	131.99	5790	-45.51	20230303	2200	43.41	20230103	28250	-88.83	20220718	1360	131.99	20221013	8.50	N	288980	500	167 억	273902	N	N	N	N
87	20230615	120751	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3155	-55	5	-1.71	1001198555	313022	63.39	3195	3315	3120	4170	2250	3210	3198.49	0.82	0	18359	3416	3312	3251	3147	3086	3282	3117	167	960	500	1990	5	1	33460272	1056	55.35	2.79	12	0.94	57.00	1131.00	7950	20220721	-60.31	1360	20221013	131.99	5790	-45.51	20230303	2200	43.41	20230103	28250	-88.83	20220718	1360	131.99	20221013	8.50	N	288980	500	167 억	273902	N	N	N	N
88	20230615	110244	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3155	-55	5	-1.71	689297095	213675	43.27	3195	3315	3150	4170	2250	3210	3225.91	0.82	0	-2091	3416	3312	3251	3147	3086	3282	3117	167	960	500	1990	5	1	33460272	1056	55.35	2.79	12	0.64	57.00	1131.00	7950	20220721	-60.31	1360	20221013	131.99	5790	-45.51	20230303	2200	43.41	20230103	28250	-88.83	20220718	1360	131.99	20221013	8.50	N	288980	500	167 억	273902	N	N	N	N
89	20230611	184830	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3310	20	2	0.61	1224362065	367744	61.54	3310	3360	3290	4275	2305	3290	3329.99	0.85	87987	95375	3450	3370	3325	3245	3200	3347	3222	167	985	500	2030	5	1	33460272	1108	58.07	2.93	12	1.10	57.00	1131.00	7950	20220721	-58.36	1360	20221013	143.38	5790	-42.83	20230303	2200	50.45	20230103	28250	-88.28	20220718	1360	143.38	20221013	8.59	N	288980	500	167 억	283560	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History