KissMeData/173130/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

40 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	160818	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12650	-320	5	-2.47	2255443140	179430	137.65	12870	12950	12250	16860	9080	12970	12569.79	0.23	0	-7978	13390	13180	13010	12800	12630	13095	12715	59	3890	500	9070	10	1	11860430	1500	24.71	4.14	12	1.51	512.00	3058.00	15780	20230504	-19.84	4985	20220930	153.76	15780	-19.84	20230504	7750	63.23	20230125	15780	-19.84	20230504	4985	153.76	20220930	6.45	N	173130	500	59 억	27024	N	N	N	N
3	20230630	150820	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12640	-330	5	-2.54	2175230750	173081	132.78	12870	12950	12250	16860	9080	12970	12567.57	0.23	0	-7985	13390	13180	13010	12800	12630	13095	12715	59	3890	500	9070	10	1	11860430	1499	24.69	4.13	12	1.46	512.00	3058.00	15780	20230504	-19.90	4985	20220930	153.56	15780	-19.90	20230504	7750	63.10	20230125	15780	-19.90	20230504	4985	153.56	20220930	6.45	N	173130	500	59 억	27024	N	N	N	N
4	20230630	140819	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12460	-510	5	-3.93	1947202720	154971	118.88	12870	12950	12250	16860	9080	12970	12564.80	0.23	0	-7378	13390	13180	13010	12800	12630	13095	12715	59	3890	500	9070	10	1	11860430	1478	24.34	4.07	12	1.31	512.00	3058.00	15780	20230504	-21.04	4985	20220930	149.95	15780	-21.04	20230504	7750	60.77	20230125	15780	-21.04	20230504	4985	149.95	20220930	6.45	N	173130	500	59 억	27024	N	N	N	N
5	20230630	130819	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12430	-540	5	-4.16	1740671930	138367	106.15	12870	12950	12250	16860	9080	12970	12579.95	0.23	0	-9722	13390	13180	13010	12800	12630	13095	12715	59	3890	500	9070	10	1	11860430	1474	24.28	4.06	12	1.17	512.00	3058.00	15780	20230504	-21.23	4985	20220930	149.35	15780	-21.23	20230504	7750	60.39	20230125	15780	-21.23	20230504	4985	149.35	20220930	6.45	N	173130	500	59 억	27024	N	N	N	N
6	20230630	120817	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12350	-620	5	-4.78	1510950470	119745	91.86	12870	12950	12250	16860	9080	12970	12617.90	0.23	0	-11450	13390	13180	13010	12800	12630	13095	12715	59	3890	500	9070	10	1	11860430	1465	24.12	4.04	12	1.01	512.00	3058.00	15780	20230504	-21.74	4985	20220930	147.74	15780	-21.74	20230504	7750	59.35	20230125	15780	-21.74	20230504	4985	147.74	20220930	6.45	N	173130	500	59 억	27024	N	N	N	N
7	20230630	110820	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12680	-290	5	-2.24	830480660	65163	49.99	12870	12950	12610	16860	9080	12970	12744.47	0.23	0	-10756	13390	13180	13010	12800	12630	13095	12715	59	3890	500	9070	10	1	11860430	1504	24.77	4.15	12	0.55	512.00	3058.00	15780	20230504	-19.65	4985	20220930	154.36	15780	-19.65	20230504	7750	63.61	20230125	15780	-19.65	20230504	4985	154.36	20220930	6.45	N	173130	500	59 억	27024	N	N	N	N
8	20230630	100819	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12680	-290	5	-2.24	708067890	55526	42.60	12870	12950	12610	16860	9080	12970	12751.79	0.23	0	-10118	13390	13180	13010	12800	12630	13095	12715	59	3890	500	9070	10	1	11860430	1504	24.77	4.15	12	0.47	512.00	3058.00	15780	20230504	-19.65	4985	20220930	154.36	15780	-19.65	20230504	7750	63.61	20230125	15780	-19.65	20230504	4985	154.36	20220930	6.45	N	173130	500	59 억	27024	N	N	N	N
9	20230630	090820	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12870	-100	5	-0.77	101143230	7857	6.03	12870	12950	12830	16860	9080	12970	12872.31	0.23	0	538	13390	13180	13010	12800	12630	13095	12715	59	3890	500	9070	10	1	11860430	1526	25.14	4.21	12	0.07	512.00	3058.00	15780	20230504	-18.44	4985	20220930	158.17	15780	-18.44	20230504	7750	66.06	20230125	15780	-18.44	20230504	4985	158.17	20220930	6.45	N	173130	500	59 억	27024	N	N	N	N
10	20230629	160817	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12970	-80	5	-0.61	1561307500	119641	38.83	13090	13220	12840	16960	9140	13050	13049.94	0.18	0	5254	13636	13342	13056	12762	12476	13490	12910	59	3910	500	9130	10	1	11860430	1538	25.33	4.24	12	1.01	512.00	3058.00	15780	20230504	-17.81	4985	20220930	160.18	15780	-17.81	20230504	7750	67.35	20230125	15780	-17.81	20230504	4985	160.18	20220930	6.34	N	173130	500	59 억	21220	N	N	N	N
11	20230629	150816	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13010	-40	5	-0.31	1419958840	108766	35.30	13090	13220	12840	16960	9140	13050	13055.17	0.18	0	3155	13636	13342	13056	12762	12476	13490	12910	59	3910	500	9130	10	1	11860430	1543	25.41	4.25	12	0.92	512.00	3058.00	15780	20230504	-17.55	4985	20220930	160.98	15780	-17.55	20230504	7750	67.87	20230125	15780	-17.55	20230504	4985	160.98	20220930	6.34	N	173130	500	59 억	21220	N	N	N	N
12	20230629	140812	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13110	60	2	0.46	1176274910	90104	29.24	13090	13220	12840	16960	9140	13050	13054.64	0.18	0	1533	13636	13342	13056	12762	12476	13490	12910	59	3910	500	9130	10	1	11860430	1555	25.61	4.29	12	0.76	512.00	3058.00	15780	20230504	-16.92	4985	20220930	162.99	15780	-16.92	20230504	7750	69.16	20230125	15780	-16.92	20230504	4985	162.99	20220930	6.34	N	173130	500	59 억	21220	N	N	N	N
13	20230629	130813	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13070	20	2	0.15	1021068180	78238	25.39	13090	13220	12840	16960	9140	13050	13050.80	0.18	0	-3744	13636	13342	13056	12762	12476	13490	12910	59	3910	500	9130	10	1	11860430	1550	25.53	4.27	12	0.66	512.00	3058.00	15780	20230504	-17.17	4985	20220930	162.19	15780	-17.17	20230504	7750	68.65	20230125	15780	-17.17	20230504	4985	162.19	20220930	6.34	N	173130	500	59 억	21220	N	N	N	N
14	20230629	120816	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13050	0	3	0.00	943710970	72309	23.47	13090	13220	12840	16960	9140	13050	13051.09	0.18	0	-4010	13636	13342	13056	12762	12476	13490	12910	59	3910	500	9130	10	1	11860430	1548	25.49	4.27	12	0.61	512.00	3058.00	15780	20230504	-17.30	4985	20220930	161.79	15780	-17.30	20230504	7750	68.39	20230125	15780	-17.30	20230504	4985	161.79	20220930	6.34	N	173130	500	59 억	21220	N	N	N	N
15	20230629	110817	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13060	10	2	0.08	806407650	61757	20.04	13090	13220	12840	16960	9140	13050	13057.75	0.18	0	-2964	13636	13342	13056	12762	12476	13490	12910	59	3910	500	9130	10	1	11860430	1549	25.51	4.27	12	0.52	512.00	3058.00	15780	20230504	-17.24	4985	20220930	161.99	15780	-17.24	20230504	7750	68.52	20230125	15780	-17.24	20230504	4985	161.99	20220930	6.34	N	173130	500	59 억	21220	N	N	N	N
16	20230629	100819	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13170	120	2	0.92	624193660	47816	15.52	13090	13220	12840	16960	9140	13050	13054.08	0.18	0	-3600	13636	13342	13056	12762	12476	13490	12910	59	3910	500	9130	10	1	11860430	1562	25.72	4.31	12	0.40	512.00	3058.00	15780	20230504	-16.54	4985	20220930	164.19	15780	-16.54	20230504	7750	69.94	20230125	15780	-16.54	20230504	4985	164.19	20220930	6.34	N	173130	500	59 억	21220	N	N	N	N
17	20230629	090740	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12940	-110	5	-0.84	163811420	12558	4.08	13090	13180	12940	16960	9140	13050	13044.39	0.18	0	-4432	13636	13342	13056	12762	12476	13490	12910	59	3910	500	9130	10	1	11860430	1535	25.27	4.23	12	0.11	512.00	3058.00	15780	20230504	-18.00	4985	20220930	159.58	15780	-18.00	20230504	7750	66.97	20230125	15780	-18.00	20230504	4985	159.58	20220930	6.34	N	173130	500	59 억	21220	N	N	N	N
18	20230628	160805	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13050	300	2	2.35	4018617560	306565	174.20	12980	13350	12770	16570	8930	12750	13108.59	0.25	0	-7587	13416	13082	12846	12512	12276	12965	12395	59	3820	500	8920	10	1	11860430	1548	25.49	4.27	12	2.58	512.00	3058.00	15780	20230504	-17.30	4985	20220930	161.79	15780	-17.30	20230504	7750	68.39	20230125	15780	-17.30	20230504	4985	161.79	20220930	6.48	N	173130	500	59 억	29364	N	N	N	N
19	20230628	150811	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13040	290	2	2.27	3928041240	299628	170.26	12980	13350	12770	16570	8930	12750	13109.73	0.25	0	-7615	13416	13082	12846	12512	12276	12965	12395	59	3820	500	8920	10	1	11860430	1547	25.47	4.26	12	2.53	512.00	3058.00	15780	20230504	-17.36	4985	20220930	161.58	15780	-17.36	20230504	7750	68.26	20230125	15780	-17.36	20230504	4985	161.58	20220930	6.48	N	173130	500	59 억	29364	N	N	N	N
20	20230628	140810	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13130	380	2	2.98	3203241810	244529	138.95	12980	13350	12770	16570	8930	12750	13099.64	0.25	0	-2042	13416	13082	12846	12512	12276	12965	12395	59	3820	500	8920	10	1	11860430	1557	25.64	4.29	12	2.06	512.00	3058.00	15780	20230504	-16.79	4985	20220930	163.39	15780	-16.79	20230504	7750	69.42	20230125	15780	-16.79	20230504	4985	163.39	20220930	6.48	N	173130	500	59 억	29364	N	N	N	N
21	20230628	130810	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12890	140	2	1.10	909939570	70305	39.95	12980	13090	12770	16570	8930	12750	12942.74	0.25	0	2402	13416	13082	12846	12512	12276	12965	12395	59	3820	500	8920	10	1	11860430	1529	25.18	4.22	12	0.59	512.00	3058.00	15780	20230504	-18.31	4985	20220930	158.58	15780	-18.31	20230504	7750	66.32	20230125	15780	-18.31	20230504	4985	158.58	20220930	6.48	N	173130	500	59 억	29364	N	N	N	N
22	20230628	120819	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12950	200	2	1.57	843687680	65168	37.03	12980	13090	12770	16570	8930	12750	12946.35	0.25	0	3632	13416	13082	12846	12512	12276	12965	12395	59	3820	500	8920	10	1	11860430	1536	25.29	4.23	12	0.55	512.00	3058.00	15780	20230504	-17.93	4985	20220930	159.78	15780	-17.93	20230504	7750	67.10	20230125	15780	-17.93	20230504	4985	159.78	20220930	6.48	N	173130	500	59 억	29364	N	N	N	N
23	20230628	110814	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12910	160	2	1.25	744522990	57503	32.68	12980	13090	12770	16570	8930	12750	12947.55	0.25	0	4382	13416	13082	12846	12512	12276	12965	12395	59	3820	500	8920	10	1	11860430	1531	25.21	4.22	12	0.48	512.00	3058.00	15780	20230504	-18.19	4985	20220930	158.98	15780	-18.19	20230504	7750	66.58	20230125	15780	-18.19	20230504	4985	158.98	20220930	6.48	N	173130	500	59 억	29364	N	N	N	N
24	20230628	100815	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13020	270	2	2.12	535827440	41421	23.54	12980	13090	12770	16570	8930	12750	12936.13	0.25	0	6443	13416	13082	12846	12512	12276	12965	12395	59	3820	500	8920	10	1	11860430	1544	25.43	4.26	12	0.35	512.00	3058.00	15780	20230504	-17.49	4985	20220930	161.18	15780	-17.49	20230504	7750	68.00	20230125	15780	-17.49	20230504	4985	161.18	20220930	6.48	N	173130	500	59 억	29364	N	N	N	N
25	20230628	090812	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12890	140	2	1.10	58419360	4536	2.58	12980	12980	12790	16570	8930	12750	12879.05	0.25	0	-1187	13416	13082	12846	12512	12276	12965	12395	59	3820	500	8920	10	1	11860430	1529	25.18	4.22	12	0.04	512.00	3058.00	15780	20230504	-18.31	4985	20220930	158.58	15780	-18.31	20230504	7750	66.32	20230125	15780	-18.31	20230504	4985	158.58	20220930	6.48	N	173130	500	59 억	29364	N	N	N	N
26	20230627	160810	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12750	-160	5	-1.24	2240009510	174010	52.26	12900	13180	12610	16780	9040	12910	12873.03	0.56	0	-37952	13910	13410	12750	12250	11590	13660	12500	59	3870	500	9030	10	1	11860430	1512	24.90	4.17	12	1.47	512.00	3058.00	15780	20230504	-19.20	4985	20220930	155.77	15780	-19.20	20230504	7750	64.52	20230125	15780	-19.20	20230504	4985	155.77	20220930	6.52	N	173130	500	59 억	66747	N	N	N	N
27	20230627	150816	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12690	-220	5	-1.70	2152828900	167183	50.21	12900	13180	12610	16780	9040	12910	12877.04	0.56	0	-36066	13910	13410	12750	12250	11590	13660	12500	59	3870	500	9030	10	1	11860430	1505	24.79	4.15	12	1.41	512.00	3058.00	15780	20230504	-19.58	4985	20220930	154.56	15780	-19.58	20230504	7750	63.74	20230125	15780	-19.58	20230504	4985	154.56	20220930	6.52	N	173130	500	59 억	66747	N	N	N	N
28	20230627	140825	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12690	-220	5	-1.70	2012084400	156074	46.87	12900	13180	12610	16780	9040	12910	12891.84	0.56	0	-34472	13910	13410	12750	12250	11590	13660	12500	59	3870	500	9030	10	1	11860430	1505	24.79	4.15	12	1.32	512.00	3058.00	15780	20230504	-19.58	4985	20220930	154.56	15780	-19.58	20230504	7750	63.74	20230125	15780	-19.58	20230504	4985	154.56	20220930	6.52	N	173130	500	59 억	66747	N	N	N	N
29	20230627	130823	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12740	-170	5	-1.32	1589584720	122743	36.86	12900	13180	12680	16780	9040	12910	12950.58	0.56	0	-18997	13910	13410	12750	12250	11590	13660	12500	59	3870	500	9030	10	1	11860430	1511	24.88	4.17	12	1.03	512.00	3058.00	15780	20230504	-19.26	4985	20220930	155.57	15780	-19.26	20230504	7750	64.39	20230125	15780	-19.26	20230504	4985	155.57	20220930	6.52	N	173130	500	59 억	66747	N	N	N	N
30	20230627	120825	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12880	-30	5	-0.23	1259197470	96830	29.08	12900	13180	12780	16780	9040	12910	13004.39	0.56	0	-19520	13910	13410	12750	12250	11590	13660	12500	59	3870	500	9030	10	1	11860430	1528	25.16	4.21	12	0.82	512.00	3058.00	15780	20230504	-18.38	4985	20220930	158.38	15780	-18.38	20230504	7750	66.19	20230125	15780	-18.38	20230504	4985	158.38	20220930	6.52	N	173130	500	59 억	66747	N	N	N	N
31	20230627	110831	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13090	180	2	1.39	855899110	65556	19.69	12900	13180	12810	16780	9040	12910	13056.42	0.56	0	-16084	13910	13410	12750	12250	11590	13660	12500	59	3870	500	9030	10	1	11860430	1553	25.57	4.28	12	0.55	512.00	3058.00	15780	20230504	-17.05	4985	20220930	162.59	15780	-17.05	20230504	7750	68.90	20230125	15780	-17.05	20230504	4985	162.59	20220930	6.52	N	173130	500	59 억	66747	N	N	N	N
32	20230627	100806	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13150	240	2	1.86	614893860	47147	14.16	12900	13180	12810	16780	9040	12910	13042.59	0.56	0	-10664	13910	13410	12750	12250	11590	13660	12500	59	3870	500	9030	10	1	11860430	1560	25.68	4.30	12	0.40	512.00	3058.00	15780	20230504	-16.67	4985	20220930	163.79	15780	-16.67	20230504	7750	69.68	20230125	15780	-16.67	20230504	4985	163.79	20220930	6.52	N	173130	500	59 억	66747	N	N	N	N
33	20230627	090811	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13060	150	2	1.16	119057400	9171	2.75	12900	13110	12810	16780	9040	12910	12983.47	0.56	0	-2362	13910	13410	12750	12250	11590	13660	12500	59	3870	500	9030	10	1	11860430	1549	25.51	4.27	12	0.08	512.00	3058.00	15780	20230504	-17.24	4985	20220930	161.99	15780	-17.24	20230504	7750	68.52	20230125	15780	-17.24	20230504	4985	161.99	20220930	6.52	N	173130	500	59 억	66747	N	N	N	N
34	20230626	160810	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12910	700	2	5.73	4274167630	330441	283.95	12250	13250	12090	15870	8550	12210	12937.41	0.36	0	25996	12750	12480	12330	12060	11910	12615	12195	59	3660	500	8540	10	1	11860430	1531	25.21	4.22	12	2.79	512.00	3058.00	15780	20230504	-18.19	4985	20220930	158.98	15780	-18.19	20230504	7750	66.58	20230125	15780	-18.19	20230504	4985	158.98	20220930	6.52	N	173130	500	59 억	42326	N	N	N	N
35	20230626	150816	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13000	790	2	6.47	4174800890	322764	277.35	12250	13250	12090	15870	8550	12210	12937.26	0.36	0	25152	12750	12480	12330	12060	11910	12615	12195	59	3660	500	8540	10	1	11860430	1542	25.39	4.25	12	2.72	512.00	3058.00	15780	20230504	-17.62	4985	20220930	160.78	15780	-17.62	20230504	7750	67.74	20230125	15780	-17.62	20230504	4985	160.78	20220930	6.52	N	173130	500	59 억	42326	N	N	N	N
36	20230626	140814	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13080	870	2	7.13	3965825850	306722	263.57	12250	13250	12090	15870	8550	12210	12932.56	0.36	0	25925	12750	12480	12330	12060	11910	12615	12195	59	3660	500	8540	10	1	11860430	1551	25.55	4.28	12	2.59	512.00	3058.00	15780	20230504	-17.11	4985	20220930	162.39	15780	-17.11	20230504	7750	68.77	20230125	15780	-17.11	20230504	4985	162.39	20220930	6.52	N	173130	500	59 억	42326	N	N	N	N
37	20230626	130809	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13120	910	2	7.45	3771755350	291915	250.84	12250	13250	12090	15870	8550	12210	12923.69	0.36	0	27003	12750	12480	12330	12060	11910	12615	12195	59	3660	500	8540	10	1	11860430	1556	25.62	4.29	12	2.46	512.00	3058.00	15780	20230504	-16.86	4985	20220930	163.19	15780	-16.86	20230504	7750	69.29	20230125	15780	-16.86	20230504	4985	163.19	20220930	6.52	N	173130	500	59 억	42326	N	N	N	N
38	20230626	120809	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12930	720	2	5.90	3586488800	277651	238.59	12250	13250	12090	15870	8550	12210	12920.35	0.36	0	27021	12750	12480	12330	12060	11910	12615	12195	59	3660	500	8540	10	1	11860430	1534	25.25	4.23	12	2.34	512.00	3058.00	15780	20230504	-18.06	4985	20220930	159.38	15780	-18.06	20230504	7750	66.84	20230125	15780	-18.06	20230504	4985	159.38	20220930	6.52	N	173130	500	59 억	42326	N	N	N	N
39	20230626	110809	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13120	910	2	7.45	3319216660	257163	220.98	12250	13250	12090	15870	8550	12210	12910.35	0.36	0	32498	12750	12480	12330	12060	11910	12615	12195	59	3660	500	8540	10	1	11860430	1556	25.62	4.29	12	2.17	512.00	3058.00	15780	20230504	-16.86	4985	20220930	163.19	15780	-16.86	20230504	7750	69.29	20230125	15780	-16.86	20230504	4985	163.19	20220930	6.52	N	173130	500	59 억	42326	N	N	N	N
40	20230626	100809	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13000	790	2	6.47	2579334450	200735	172.49	12250	13250	12090	15870	8550	12210	12853.33	0.36	0	23056	12750	12480	12330	12060	11910	12615	12195	59	3660	500	8540	10	1	11860430	1542	25.39	4.25	12	1.69	512.00	3058.00	15780	20230504	-17.62	4985	20220930	160.78	15780	-17.62	20230504	7750	67.74	20230125	15780	-17.62	20230504	4985	160.78	20220930	6.52	N	173130	500	59 억	42326	N	N	N	N
41	20230626	090812	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12160	-50	5	-0.41	134831960	11033	9.48	12250	12330	12160	15870	8550	12210	12222.12	0.36	0	-2025	12750	12480	12330	12060	11910	12615	12195	59	3660	500	8540	10	1	11860430	1442	23.75	3.98	12	0.09	512.00	3058.00	15780	20230504	-22.94	4985	20220930	143.93	15780	-22.94	20230504	7750	56.90	20230125	15780	-22.94	20230504	4985	143.93	20220930	6.52	N	173130	500	59 억	42326	N	N	N	N
42	20230623	180400	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12210	20	2	0.16	1433614840	116373	59.63	12200	12600	12180	15840	8540	12190	12321.30	0.47	0	-13998	12856	12522	12346	12012	11836	12435	11925	59	3650	500	8530	10	1	11860430	1448	23.85	3.99	12	0.98	512.00	3058.00	15780	20230504	-22.62	4985	20220930	144.93	15780	-22.62	20230504	7750	57.55	20230125	15780	-22.62	20230504	4985	144.93	20220930	6.59	N	173130	500	59 억	56324	N	N	N	N
43	20230623	140642	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12250	60	2	0.49	1225979890	99407	50.93	12200	12600	12180	15840	8540	12190	12332.93	0.47	0	-12065	12856	12522	12346	12012	11836	12435	11925	59	3650	500	8530	10	1	11860430	1453	23.93	4.01	12	0.84	512.00	3058.00	15780	20230504	-22.37	4985	20220930	145.74	15780	-22.37	20230504	7750	58.06	20230125	15780	-22.37	20230504	4985	145.74	20220930	6.59	N	173130	500	59 억	56324	N	N	N	N
44	20230622	160533	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12190	-410	5	-3.25	2375743450	192305	94.42	12480	12680	12170	16380	8820	12600	12354.40	0.36	0	17014	13366	12982	12766	12382	12166	12875	12275	59	3780	500	8820	10	1	11860430	1446	23.81	3.99	12	1.62	512.00	3058.00	15780	20230504	-22.75	4985	20220930	144.53	15780	-22.75	20230504	7750	57.29	20230125	15780	-22.75	20230504	4985	144.53	20220930	6.65	N	173130	500	59 억	42689	N	N	N	N
45	20230622	150818	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12260	-340	5	-2.70	1941545410	156752	76.96	12480	12680	12210	16380	8820	12600	12385.96	0.36	0	10470	13366	12982	12766	12382	12166	12875	12275	59	3780	500	8820	10	1	11860430	1454	23.95	4.01	12	1.32	512.00	3058.00	15780	20230504	-22.31	4985	20220930	145.94	15780	-22.31	20230504	7750	58.19	20230125	15780	-22.31	20230504	4985	145.94	20220930	6.65	N	173130	500	59 억	42689	N	N	N	N
46	20230622	140330	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12390	-210	5	-1.67	1582597570	127538	62.62	12480	12680	12210	16380	8820	12600	12408.68	0.36	0	9978	13366	12982	12766	12382	12166	12875	12275	59	3780	500	8820	10	1	11860430	1470	24.20	4.05	12	1.08	512.00	3058.00	15780	20230504	-21.48	4985	20220930	148.55	15780	-21.48	20230504	7750	59.87	20230125	15780	-21.48	20230504	4985	148.55	20220930	6.65	N	173130	500	59 억	42689	N	N	N	N
47	20230622	130451	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12300	-300	5	-2.38	1438019950	115826	56.87	12480	12680	12210	16380	8820	12600	12415.19	0.36	0	10222	13366	12982	12766	12382	12166	12875	12275	59	3780	500	8820	10	1	11860430	1459	24.02	4.02	12	0.98	512.00	3058.00	15780	20230504	-22.05	4985	20220930	146.74	15780	-22.05	20230504	7750	58.71	20230125	15780	-22.05	20230504	4985	146.74	20220930	6.65	N	173130	500	59 억	42689	N	N	N	N
48	20230622	120601	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12380	-220	5	-1.75	891350690	71359	35.04	12480	12680	12310	16380	8820	12600	12490.92	0.36	0	4452	13366	12982	12766	12382	12166	12875	12275	59	3780	500	8820	10	1	11860430	1468	24.18	4.05	12	0.60	512.00	3058.00	15780	20230504	-21.55	4985	20220930	148.35	15780	-21.55	20230504	7750	59.74	20230125	15780	-21.55	20230504	4985	148.35	20220930	6.65	N	173130	500	59 억	42689	N	N	N	N
49	20230622	110128	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12460	-140	5	-1.11	618887750	49503	24.30	12480	12680	12310	16380	8820	12600	12501.83	0.36	0	6598	13366	12982	12766	12382	12166	12875	12275	59	3780	500	8820	10	1	11860430	1478	24.34	4.07	12	0.42	512.00	3058.00	15780	20230504	-21.04	4985	20220930	149.95	15780	-21.04	20230504	7750	60.77	20230125	15780	-21.04	20230504	4985	149.95	20220930	6.65	N	173130	500	59 억	42689	N	N	N	N
50	20230622	100511	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12560	-40	5	-0.32	474388960	37938	18.63	12480	12680	12310	16380	8820	12600	12504.07	0.36	0	7993	13366	12982	12766	12382	12166	12875	12275	59	3780	500	8820	10	1	11860430	1490	24.53	4.11	12	0.32	512.00	3058.00	15780	20230504	-20.41	4985	20220930	151.96	15780	-20.41	20230504	7750	62.06	20230125	15780	-20.41	20230504	4985	151.96	20220930	6.65	N	173130	500	59 억	42689	N	N	N	N
51	20230622	090643	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12390	-210	5	-1.67	146515800	11803	5.80	12480	12500	12310	16380	8820	12600	12411.84	0.36	0	2671	13366	12982	12766	12382	12166	12875	12275	59	3780	500	8820	10	1	11860430	1470	24.20	4.05	12	0.10	512.00	3058.00	15780	20230504	-21.48	4985	20220930	148.55	15780	-21.48	20230504	7750	59.87	20230125	15780	-21.48	20230504	4985	148.55	20220930	6.65	N	173130	500	59 억	42689	N	N	N	N
52	20230621	160759	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12600	-360	5	-2.78	2540998380	198919	178.75	12960	13150	12550	16840	9080	12960	12775.53	0.33	0	2555	13360	13160	12970	12770	12580	13260	12870	59	3880	500	9070	10	1	11860430	1494	24.61	4.12	12	1.68	512.00	3058.00	15780	20230504	-20.15	4985	20220930	152.76	15780	-20.15	20230504	7750	62.58	20230125	15780	-20.15	20230504	4985	152.76	20220930	6.81	N	173130	500	59 억	39210	N	N	N	N
53	20230621	150301	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12660	-300	5	-2.31	2189285480	170967	153.63	12960	13150	12580	16840	9080	12960	12805.31	0.33	0	-2433	13360	13160	12970	12770	12580	13260	12870	59	3880	500	9070	10	1	11860430	1502	24.73	4.14	12	1.44	512.00	3058.00	15780	20230504	-19.77	4985	20220930	153.96	15780	-19.77	20230504	7750	63.35	20230125	15780	-19.77	20230504	4985	153.96	20220930	6.81	N	173130	500	59 억	39210	N	N	N	N
54	20230621	140914	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12820	-140	5	-1.08	1679280250	130778	117.52	12960	13150	12700	16840	9080	12960	12840.69	0.33	0	4544	13360	13160	12970	12770	12580	13260	12870	59	3880	500	9070	10	1	11860430	1521	25.04	4.19	12	1.10	512.00	3058.00	15780	20230504	-18.76	4985	20220930	157.17	15780	-18.76	20230504	7750	65.42	20230125	15780	-18.76	20230504	4985	157.17	20220930	6.81	N	173130	500	59 억	39210	N	N	N	N
55	20230621	131026	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12880	-80	5	-0.62	1152520590	89489	80.42	12960	13150	12760	16840	9080	12960	12878.91	0.33	0	5102	13360	13160	12970	12770	12580	13260	12870	59	3880	500	9070	10	1	11860430	1528	25.16	4.21	12	0.75	512.00	3058.00	15780	20230504	-18.38	4985	20220930	158.38	15780	-18.38	20230504	7750	66.19	20230125	15780	-18.38	20230504	4985	158.38	20220930	6.81	N	173130	500	59 억	39210	N	N	N	N
56	20230621	120427	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12910	-50	5	-0.39	934330440	72519	65.17	12960	13150	12760	16840	9080	12960	12883.94	0.33	0	3326	13360	13160	12970	12770	12580	13260	12870	59	3880	500	9070	10	1	11860430	1531	25.21	4.22	12	0.61	512.00	3058.00	15780	20230504	-18.19	4985	20220930	158.98	15780	-18.19	20230504	7750	66.58	20230125	15780	-18.19	20230504	4985	158.98	20220930	6.81	N	173130	500	59 억	39210	N	N	N	N
57	20230621	110552	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12870	-90	5	-0.69	775398260	60178	54.08	12960	13150	12760	16840	9080	12960	12885.08	0.33	0	3187	13360	13160	12970	12770	12580	13260	12870	59	3880	500	9070	10	1	11860430	1526	25.14	4.21	12	0.51	512.00	3058.00	15780	20230504	-18.44	4985	20220930	158.17	15780	-18.44	20230504	7750	66.06	20230125	15780	-18.44	20230504	4985	158.17	20220930	6.81	N	173130	500	59 억	39210	N	N	N	N
58	20230621	100405	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12960	0	3	0.00	616311060	47798	42.95	12960	13150	12760	16840	9080	12960	12894.07	0.33	0	2403	13360	13160	12970	12770	12580	13260	12870	59	3880	500	9070	10	1	11860430	1537	25.31	4.24	12	0.40	512.00	3058.00	15780	20230504	-17.87	4985	20220930	159.98	15780	-17.87	20230504	7750	67.23	20230125	15780	-17.87	20230504	4985	159.98	20220930	6.81	N	173130	500	59 억	39210	N	N	N	N
59	20230621	090621	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12940	-20	5	-0.15	28693440	2226	2.00	12960	12960	12850	16840	9080	12960	12890.10	0.33	0	-594	13360	13160	12970	12770	12580	13260	12870	59	3880	500	9070	10	1	11860430	1535	25.27	4.23	12	0.02	512.00	3058.00	15780	20230504	-18.00	4985	20220930	159.58	15780	-18.00	20230504	7750	66.97	20230125	15780	-18.00	20230504	4985	159.58	20220930	6.81	N	173130	500	59 억	39210	N	N	N	N
60	20230620	160835	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12960	50	2	0.39	1418870660	109961	13.37	12950	13170	12780	16780	9040	12910	12903.23	0.40	0	-8056	14750	13830	12960	12040	11170	13395	11605	59	3870	500	9030	10	1	11860430	1537	25.31	4.24	12	0.93	512.00	3058.00	15780	20230504	-17.87	4985	20220930	159.98	15780	-17.87	20230504	7750	67.23	20230125	15780	-17.87	20230504	4985	159.98	20220930	6.85	N	173130	500	59 억	47264	N	N	N	N
61	20230620	150324	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12890	-20	5	-0.15	1311520260	101657	12.36	12950	13170	12780	16780	9040	12910	12901.43	0.40	0	-8864	14750	13830	12960	12040	11170	13395	11605	59	3870	500	9030	10	1	11860430	1529	25.18	4.22	12	0.86	512.00	3058.00	15780	20230504	-18.31	4985	20220930	158.58	15780	-18.31	20230504	7750	66.32	20230125	15780	-18.31	20230504	4985	158.58	20220930	6.85	N	173130	500	59 억	47264	N	N	N	N
62	20230620	140321	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13010	100	2	0.77	1174643230	91048	11.07	12950	13170	12780	16780	9040	12910	12901.36	0.40	0	-5991	14750	13830	12960	12040	11170	13395	11605	59	3870	500	9030	10	1	11860430	1543	25.41	4.25	12	0.77	512.00	3058.00	15780	20230504	-17.55	4985	20220930	160.98	15780	-17.55	20230504	7750	67.87	20230125	15780	-17.55	20230504	4985	160.98	20220930	6.85	N	173130	500	59 억	47264	N	N	N	N
63	20230620	130802	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12930	20	2	0.15	1023119970	79381	9.65	12950	13170	12780	16780	9040	12910	12888.73	0.40	0	-8573	14750	13830	12960	12040	11170	13395	11605	59	3870	500	9030	10	1	11860430	1534	25.25	4.23	12	0.67	512.00	3058.00	15780	20230504	-18.06	4985	20220930	159.38	15780	-18.06	20230504	7750	66.84	20230125	15780	-18.06	20230504	4985	159.38	20220930	6.85	N	173130	500	59 억	47264	N	N	N	N
64	20230620	120816	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12830	-80	5	-0.62	874888180	67832	8.25	12950	13170	12780	16780	9040	12910	12897.87	0.40	0	-6074	14750	13830	12960	12040	11170	13395	11605	59	3870	500	9030	10	1	11860430	1522	25.06	4.20	12	0.57	512.00	3058.00	15780	20230504	-18.69	4985	20220930	157.37	15780	-18.69	20230504	7750	65.55	20230125	15780	-18.69	20230504	4985	157.37	20220930	6.85	N	173130	500	59 억	47264	N	N	N	N
65	20230620	110247	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12890	-20	5	-0.15	745647990	57778	7.03	12950	13170	12780	16780	9040	12910	12905.40	0.40	0	-5684	14750	13830	12960	12040	11170	13395	11605	59	3870	500	9030	10	1	11860430	1529	25.18	4.22	12	0.49	512.00	3058.00	15780	20230504	-18.31	4985	20220930	158.58	15780	-18.31	20230504	7750	66.32	20230125	15780	-18.31	20230504	4985	158.58	20220930	6.85	N	173130	500	59 억	47264	N	N	N	N
66	20230620	100132	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12980	70	2	0.54	600051870	46497	5.65	12950	13170	12780	16780	9040	12910	12905.17	0.40	0	-3945	14750	13830	12960	12040	11170	13395	11605	59	3870	500	9030	10	1	11860430	1539	25.35	4.24	12	0.39	512.00	3058.00	15780	20230504	-17.74	4985	20220930	160.38	15780	-17.74	20230504	7750	67.48	20230125	15780	-17.74	20230504	4985	160.38	20220930	6.85	N	173130	500	59 억	47264	N	N	N	N
67	20230620	090507	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13000	90	2	0.70	41046420	3162	0.38	12950	13040	12950	16780	9040	12910	12981.16	0.40	0	-692	14750	13830	12960	12040	11170	13395	11605	59	3870	500	9030	10	1	11860430	1542	25.39	4.25	12	0.03	512.00	3058.00	15780	20230504	-17.62	4985	20220930	160.78	15780	-17.62	20230504	7750	67.74	20230125	15780	-17.62	20230504	4985	160.78	20220930	6.85	N	173130	500	59 억	47264	N	N	N	N
68	20230619	160317	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12910	-990	5	-7.12	10554346570	820539	359.03	13800	13880	12090	18070	9730	13900	12862.15	0.45	0	-5160	14560	14230	14030	13700	13500	14130	13600	59	4170	500	9730	10	1	11860430	1531	25.21	4.22	12	6.92	512.00	3058.00	15780	20230504	-18.19	4985	20220930	158.98	15780	-18.19	20230504	7750	66.58	20230125	15780	-18.19	20230504	4985	158.98	20220930	6.96	N	173130	500	59 억	53467	N	N	N	N
69	20230619	151027	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12970	-930	5	-6.69	10295029930	800471	350.25	13800	13880	12090	18070	9730	13900	12860.68	0.45	0	-6840	14560	14230	14030	13700	13500	14130	13600	59	4170	500	9730	10	1	11860430	1538	25.33	4.24	12	6.75	512.00	3058.00	15780	20230504	-17.81	4985	20220930	160.18	15780	-17.81	20230504	7750	67.35	20230125	15780	-17.81	20230504	4985	160.18	20220930	6.96	N	173130	500	59 억	53467	N	N	N	N
70	20230619	140447	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13010	-890	5	-6.40	10069665560	783160	342.68	13800	13880	12090	18070	9730	13900	12857.19	0.45	0	-3068	14560	14230	14030	13700	13500	14130	13600	59	4170	500	9730	10	1	11860430	1543	25.41	4.25	12	6.60	512.00	3058.00	15780	20230504	-17.55	4985	20220930	160.98	15780	-17.55	20230504	7750	67.87	20230125	15780	-17.55	20230504	4985	160.98	20220930	6.96	N	173130	500	59 억	53467	N	N	N	N
71	20230619	131005	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13120	-780	5	-5.61	9711257700	755582	330.61	13800	13880	12090	18070	9730	13900	12852.11	0.45	0	-1662	14560	14230	14030	13700	13500	14130	13600	59	4170	500	9730	10	1	11860430	1556	25.62	4.29	12	6.37	512.00	3058.00	15780	20230504	-16.86	4985	20220930	163.19	15780	-16.86	20230504	7750	69.29	20230125	15780	-16.86	20230504	4985	163.19	20220930	6.96	N	173130	500	59 억	53467	N	N	N	N
72	20230619	120925	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13180	-720	5	-5.18	9263095250	721506	315.70	13800	13880	12090	18070	9730	13900	12837.95	0.45	0	6604	14560	14230	14030	13700	13500	14130	13600	59	4170	500	9730	10	1	11860430	1563	25.74	4.31	12	6.08	512.00	3058.00	15780	20230504	-16.48	4985	20220930	164.39	15780	-16.48	20230504	7750	70.06	20230125	15780	-16.48	20230504	4985	164.39	20220930	6.96	N	173130	500	59 억	53467	N	N	N	N
73	20230619	110733	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13160	-740	5	-5.32	8514042020	663928	290.51	13800	13880	12090	18070	9730	13900	12823.07	0.45	0	5530	14560	14230	14030	13700	13500	14130	13600	59	4170	500	9730	10	1	11860430	1561	25.70	4.30	12	5.60	512.00	3058.00	15780	20230504	-16.60	4985	20220930	163.99	15780	-16.60	20230504	7750	69.81	20230125	15780	-16.60	20230504	4985	163.99	20220930	6.96	N	173130	500	59 억	53467	N	N	N	N
74	20230619	100534	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	12700	-1200	5	-8.63	7248505860	565412	247.40	13800	13880	12090	18070	9730	13900	12819.08	0.45	0	16635	14560	14230	14030	13700	13500	14130	13600	59	4170	500	9730	10	1	11860430	1506	24.80	4.15	12	4.77	512.00	3058.00	15780	20230504	-19.52	4985	20220930	154.76	15780	-19.52	20230504	7750	63.87	20230125	15780	-19.52	20230504	4985	154.76	20220930	6.96	N	173130	500	59 억	53467	N	N	N	N
75	20230619	090252	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13790	-110	5	-0.79	110621150	8012	3.51	13800	13880	13780	18070	9730	13900	13801.89	0.45	0	-255	14560	14230	14030	13700	13500	14130	13600	59	4170	500	9730	10	1	11860430	1636	26.93	4.51	12	0.07	512.00	3058.00	15780	20230504	-12.61	4985	20220930	176.63	15780	-12.61	20230504	7750	77.94	20230125	15780	-12.61	20230504	4985	176.63	20220930	6.96	N	173130	500	59 억	53467	N	N	N	N
76	20230616	160642	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13900	-400	5	-2.80	3176284180	226089	79.59	14250	14360	13830	18590	10010	14300	14049.24	0.99	0	-64186	14780	14540	14220	13980	13660	14660	14100	59	4290	500	10010	10	1	11860430	1649	27.15	4.55	12	1.91	512.00	3058.00	15780	20230504	-11.91	4985	20220930	178.84	15780	-11.91	20230504	7750	79.35	20230125	15780	-11.91	20230504	4985	178.84	20220930	6.88	N	173130	500	59 억	117519	N	N	N	N
77	20230616	150619	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	13920	-380	5	-2.66	2876773140	204529	72.00	14250	14360	13830	18590	10010	14300	14065.31	0.99	0	-56808	14780	14540	14220	13980	13660	14660	14100	59	4290	500	10010	10	1	11860430	1651	27.19	4.55	12	1.72	512.00	3058.00	15780	20230504	-11.79	4985	20220930	179.24	15780	-11.79	20230504	7750	79.61	20230125	15780	-11.79	20230504	4985	179.24	20220930	6.88	N	173130	500	59 억	117519	N	N	N	N
78	20230616	140906	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	14010	-290	5	-2.03	2137015650	151357	53.28	14250	14360	13950	18590	10010	14300	14119.00	0.99	0	-35767	14780	14540	14220	13980	13660	14660	14100	59	4290	500	10010	10	1	11860430	1662	27.36	4.58	12	1.28	512.00	3058.00	15780	20230504	-11.22	4985	20220930	181.04	15780	-11.22	20230504	7750	80.77	20230125	15780	-11.22	20230504	4985	181.04	20220930	6.88	N	173130	500	59 억	117519	N	N	N	N
79	20230616	131031	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	14120	-180	5	-1.26	1719532690	121532	42.78	14250	14360	14000	18590	10010	14300	14148.76	0.99	0	-21286	14780	14540	14220	13980	13660	14660	14100	59	4290	500	10010	10	1	11860430	1675	27.58	4.62	12	1.02	512.00	3058.00	15780	20230504	-10.52	4985	20220930	183.25	15780	-10.52	20230504	7750	82.19	20230125	15780	-10.52	20230504	4985	183.25	20220930	6.88	N	173130	500	59 억	117519	N	N	N	N
80	20230616	120609	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	14180	-120	5	-0.84	1421656510	100367	35.33	14250	14360	14030	18590	10010	14300	14164.53	0.99	0	-21244	14780	14540	14220	13980	13660	14660	14100	59	4290	500	10010	10	1	11860430	1682	27.70	4.64	12	0.85	512.00	3058.00	15780	20230504	-10.14	4985	20220930	184.45	15780	-10.14	20230504	7750	82.97	20230125	15780	-10.14	20230504	4985	184.45	20220930	6.88	N	173130	500	59 억	117519	N	N	N	N
81	20230616	111021	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	14200	-100	5	-0.70	1285265820	90708	31.93	14250	14360	14030	18590	10010	14300	14169.21	0.99	0	-20823	14780	14540	14220	13980	13660	14660	14100	59	4290	500	10010	10	1	11860430	1684	27.73	4.64	12	0.76	512.00	3058.00	15780	20230504	-10.01	4985	20220930	184.85	15780	-10.01	20230504	7750	83.23	20230125	15780	-10.01	20230504	4985	184.85	20220930	6.88	N	173130	500	59 억	117519	N	N	N	N
82	20230616	101012	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	14150	-150	5	-1.05	1014847530	71550	25.19	14250	14360	14030	18590	10010	14300	14183.69	0.99	0	-16303	14780	14540	14220	13980	13660	14660	14100	59	4290	500	10010	10	1	11860430	1678	27.64	4.63	12	0.60	512.00	3058.00	15780	20230504	-10.33	4985	20220930	183.85	15780	-10.33	20230504	7750	82.58	20230125	15780	-10.33	20230504	4985	183.85	20220930	6.88	N	173130	500	59 억	117519	N	N	N	N
83	20230616	090726	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	14250	-50	5	-0.35	111453260	7828	2.76	14250	14300	14200	18590	10010	14300	14237.47	0.99	0	-1936	14780	14540	14220	13980	13660	14660	14100	59	4290	500	10010	10	1	11860430	1690	27.83	4.66	12	0.07	512.00	3058.00	15780	20230504	-9.70	4985	20220930	185.86	15780	-9.70	20230504	7750	83.87	20230125	15780	-9.70	20230504	4985	185.86	20220930	6.88	N	173130	500	59 억	117519	N	N	N	N
84	20230615	150826	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	14320	450	2	3.24	3882583000	272087	76.02	13900	14460	13900	18030	9710	13870	14269.64	0.49	0	57948	14910	14390	14040	13520	13170	14215	13345	59	4160	500	9700	10	1	11860430	1698	27.97	4.68	12	2.29	512.00	3058.00	15780	20230504	-9.25	4985	20220930	187.26	15780	-9.25	20230504	7750	84.77	20230125	15780	-9.25	20230504	4985	187.26	20220930	6.84	N	173130	500	59 억	58117	N	N	N	N
85	20230615	141017	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	14180	310	2	2.24	3628174800	254268	71.04	13900	14460	13900	18030	9710	13870	14269.10	0.49	0	57176	14910	14390	14040	13520	13170	14215	13345	59	4160	500	9700	10	1	11860430	1682	27.70	4.64	12	2.14	512.00	3058.00	15780	20230504	-10.14	4985	20220930	184.45	15780	-10.14	20230504	7750	82.97	20230125	15780	-10.14	20230504	4985	184.45	20220930	6.84	N	173130	500	59 억	58117	N	N	N	N
86	20230615	130832	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	14210	340	2	2.45	3454798660	242015	67.61	13900	14460	13900	18030	9710	13870	14275.14	0.49	0	60288	14910	14390	14040	13520	13170	14215	13345	59	4160	500	9700	10	1	11860430	1685	27.75	4.65	12	2.04	512.00	3058.00	15780	20230504	-9.95	4985	20220930	185.06	15780	-9.95	20230504	7750	83.35	20230125	15780	-9.95	20230504	4985	185.06	20220930	6.84	N	173130	500	59 억	58117	N	N	N	N
87	20230615	120702	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	14250	380	2	2.74	3297737160	230989	64.53	13900	14460	13900	18030	9710	13870	14276.60	0.49	0	63591	14910	14390	14040	13520	13170	14215	13345	59	4160	500	9700	10	1	11860430	1690	27.83	4.66	12	1.95	512.00	3058.00	15780	20230504	-9.70	4985	20220930	185.86	15780	-9.70	20230504	7750	83.87	20230125	15780	-9.70	20230504	4985	185.86	20220930	6.84	N	173130	500	59 억	58117	N	N	N	N
88	20230615	110831	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	14130	260	2	1.87	2938431990	205606	57.44	13900	14460	13900	18030	9710	13870	14291.57	0.49	0	63149	14910	14390	14040	13520	13170	14215	13345	59	4160	500	9700	10	1	11860430	1676	27.60	4.62	12	1.73	512.00	3058.00	15780	20230504	-10.46	4985	20220930	183.45	15780	-10.46	20230504	7750	82.32	20230125	15780	-10.46	20230504	4985	183.45	20220930	6.84	N	173130	500	59 억	58117	N	N	N	N
89	20230611	184522	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	14000	-300	5	-2.10	3316469910	233546	115.47	14290	14480	13910	18590	10010	14300	14202.18	0.34	-24255	-23852	14833	14566	14403	14136	13973	14485	14055	59	4290	500	10010	10	1	11860430	1660	27.34	4.58	12	1.97	512.00	3058.00	15780	20230504	-11.28	4985	20220930	180.84	15780	-11.28	20230504	7750	80.65	20230125	15780	-11.28	20230504	4985	180.84	20220930	6.83	N	173130	500	59 억	40885	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History