KissMeData/234340/price/prices-20230601.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160921	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	17860	120	2	0.68	173527600	9782	67.26	17840	17860	17640	23050	12420	17740	17739.48	2.74	0	-1551	18280	18010	17860	17590	17440	17935	17515	47	5315	500	12410	10	1	9453000	1688	12.06	1.07	12	0.10	1481.00	16740.00	26700	20220914	-33.11	17640	20230630	1.25	24350	-26.65	20230203	17640	1.25	20230630	26700	-33.11	20220914	17640	1.25	20230630	0.94	N	234340	500	47 억	259258	N	N	0	N	N
3	20230630	150922	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	17780	40	2	0.23	165438210	9329	64.14	17840	17860	17640	23050	12420	17740	17733.76	2.74	0	-1606	18280	18010	17860	17590	17440	17935	17515	47	5315	500	12410	10	1	9453000	1681	12.01	1.06	12	0.10	1481.00	16740.00	26700	20220914	-33.41	17640	20230630	0.79	24350	-26.98	20230203	17640	0.79	20230630	26700	-33.41	20220914	17640	0.79	20230630	0.94	N	234340	500	47 억	259258	N	N	0	N	N
4	20230630	140920	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	17700	-40	5	-0.23	149669070	8440	58.03	17840	17860	17640	23050	12420	17740	17733.30	2.74	0	-1606	18280	18010	17860	17590	17440	17935	17515	47	5315	500	12410	10	1	9453000	1673	11.95	1.06	12	0.09	1481.00	16740.00	26700	20220914	-33.71	17640	20230630	0.34	24350	-27.31	20230203	17640	0.34	20230630	26700	-33.71	20220914	17640	0.34	20230630	0.94	N	234340	500	47 억	259258	N	N	0	N	N
5	20230630	130920	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	17750	10	2	0.06	147986710	8345	57.38	17840	17860	17640	23050	12420	17740	17733.58	2.74	0	-1606	18280	18010	17860	17590	17440	17935	17515	47	5315	500	12410	10	1	9453000	1678	11.99	1.06	12	0.09	1481.00	16740.00	26700	20220914	-33.52	17640	20230630	0.62	24350	-27.10	20230203	17640	0.62	20230630	26700	-33.52	20220914	17640	0.62	20230630	0.94	N	234340	500	47 억	259258	N	N	0	N	N
6	20230630	120917	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	17730	-10	5	-0.06	140212210	7906	54.36	17840	17860	17640	23050	12420	17740	17734.91	2.74	0	-1600	18280	18010	17860	17590	17440	17935	17515	47	5315	500	12410	10	1	9453000	1676	11.97	1.06	12	0.08	1481.00	16740.00	26700	20220914	-33.60	17640	20230630	0.51	24350	-27.19	20230203	17640	0.51	20230630	26700	-33.60	20220914	17640	0.51	20230630	0.94	N	234340	500	47 억	259258	N	N	0	N	N
7	20230630	110919	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	17760	20	2	0.11	131250700	7400	50.88	17840	17860	17640	23050	12420	17740	17736.58	2.74	0	-1531	18280	18010	17860	17590	17440	17935	17515	47	5315	500	12410	10	1	9453000	1679	11.99	1.06	12	0.08	1481.00	16740.00	26700	20220914	-33.48	17640	20230630	0.68	24350	-27.06	20230203	17640	0.68	20230630	26700	-33.48	20220914	17640	0.68	20230630	0.94	N	234340	500	47 억	259258	N	N	0	N	N
8	20230630	100921	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	17650	-90	5	-0.51	128047390	7219	49.64	17840	17860	17640	23050	12420	17740	17737.55	2.74	0	-1695	18280	18010	17860	17590	17440	17935	17515	47	5315	500	12410	10	1	9453000	1668	11.92	1.05	12	0.08	1481.00	16740.00	26700	20220914	-33.90	17640	20230630	0.06	24350	-27.52	20230203	17640	0.06	20230630	26700	-33.90	20220914	17640	0.06	20230630	0.94	N	234340	500	47 억	259258	N	N	0	N	N
9	20230630	090920	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17740	0	3	0.00	46238940	2595	17.84	17840	17840	17740	23050	12420	17740	17818.47	2.74	0	-2004	18280	18010	17860	17590	17440	17935	17515	47	5315	500	12410	10	1	9453000	1677	11.98	1.06	12	0.03	1481.00	16740.00	26700	20220914	-33.56	17700	20220715	0.23	24350	-27.15	20230203	17710	0.17	20230629	26700	-33.56	20220914	17700	0.23	20220715	0.94	N	234340	500	47 억	259258	N	N	0	N	N
10	20230629	160915	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17740	-330	5	-1.83	260310610	14544	121.47	18080	18130	17710	23450	12650	18070	17898.14	2.77	0	-2927	18250	18160	18080	17990	17910	18120	17950	47	5400	500	12640	10	1	9453000	1677	11.98	1.06	12	0.15	1481.00	16740.00	26700	20220914	-33.56	17700	20220715	0.23	24350	-27.15	20230203	17710	0.17	20230629	26700	-33.56	20220914	17700	0.23	20220715	0.94	N	234340	500	47 억	262185	N	N	0	N	N
11	20230629	150916	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17800	-270	5	-1.49	250991090	14019	117.09	18080	18130	17710	23450	12650	18070	17903.64	2.77	0	-2937	18250	18160	18080	17990	17910	18120	17950	47	5400	500	12640	10	1	9453000	1683	12.02	1.06	12	0.15	1481.00	16740.00	26700	20220914	-33.33	17700	20220715	0.56	24350	-26.90	20230203	17710	0.51	20230629	26700	-33.33	20220914	17700	0.56	20220715	0.94	N	234340	500	47 억	262185	N	N	0	N	N
12	20230629	140913	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17810	-260	5	-1.44	232303180	12969	108.32	18080	18130	17710	23450	12650	18070	17912.19	2.77	0	-2876	18250	18160	18080	17990	17910	18120	17950	47	5400	500	12640	10	1	9453000	1684	12.03	1.06	12	0.14	1481.00	16740.00	26700	20220914	-33.30	17700	20220715	0.62	24350	-26.86	20230203	17710	0.56	20230629	26700	-33.30	20220914	17700	0.62	20220715	0.94	N	234340	500	47 억	262185	N	N	0	N	N
13	20230629	130913	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17820	-250	5	-1.38	180165140	10036	83.82	18080	18130	17820	23450	12650	18070	17951.89	2.77	0	-2346	18250	18160	18080	17990	17910	18120	17950	47	5400	500	12640	10	1	9453000	1685	12.03	1.06	12	0.11	1481.00	16740.00	26700	20220914	-33.26	17700	20220715	0.68	24350	-26.82	20230203	17820	0.00	20230629	26700	-33.26	20220914	17700	0.68	20220715	0.94	N	234340	500	47 억	262185	N	N	0	N	N
14	20230629	120916	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17900	-170	5	-0.94	155583990	8661	72.34	18080	18130	17900	23450	12650	18070	17963.74	2.77	0	-2226	18250	18160	18080	17990	17910	18120	17950	47	5400	500	12640	10	1	9453000	1692	12.09	1.07	12	0.09	1481.00	16740.00	26700	20220914	-32.96	17700	20220715	1.13	24350	-26.49	20230203	17900	0.00	20230629	26700	-32.96	20220914	17700	1.13	20220715	0.94	N	234340	500	47 억	262185	N	N	0	N	N
15	20230629	110917	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	17960	-110	5	-0.61	94514250	5253	43.87	18080	18130	17960	23450	12650	18070	17992.43	2.77	0	-2206	18250	18160	18080	17990	17910	18120	17950	47	5400	500	12640	10	1	9453000	1698	12.13	1.07	12	0.06	1481.00	16740.00	26700	20220914	-32.73	17700	20220715	1.47	24350	-26.24	20230203	17960	0.00	20230629	26700	-32.73	20220914	17700	1.47	20220715	0.94	N	234340	500	47 억	262185	N	N	0	N	N
16	20230629	100919	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18030	-40	5	-0.22	52213350	2900	24.22	18080	18130	17970	23450	12650	18070	18004.60	2.77	0	-1630	18250	18160	18080	17990	17910	18120	17950	47	5400	500	12640	10	1	9453000	1704	12.17	1.08	12	0.03	1481.00	16740.00	26700	20220914	-32.47	17700	20220715	1.86	24350	-25.95	20230203	17970	0.33	20230629	26700	-32.47	20220914	17700	1.86	20220715	0.94	N	234340	500	47 억	262185	N	N	0	N	N
17	20230629	090830	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18120	50	2	0.28	10142260	563	4.70	18080	18130	18000	23450	12650	18070	18014.67	2.77	0	64	18250	18160	18080	17990	17910	18120	17950	47	5400	500	12640	10	1	9453000	1713	12.23	1.08	12	0.01	1481.00	16740.00	26700	20220914	-32.13	17700	20220715	2.37	24350	-25.59	20230203	17990	0.72	20230427	26700	-32.13	20220914	17700	2.37	20220715	0.94	N	234340	500	47 억	262185	N	N	0	N	N
18	20230628	160903	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18070	-10	5	-0.06	210347210	11661	77.30	18140	18170	18000	23500	12660	18080	18038.52	2.83	0	-5635	18640	18360	18180	17900	17720	18500	18040	47	5420	500	12650	10	1	9453000	1708	12.20	1.08	12	0.12	1481.00	16740.00	26700	20220914	-32.32	17700	20220715	2.09	24350	-25.79	20230203	17990	0.44	20230427	26700	-32.32	20220914	17700	2.09	20220715	0.94	N	234340	500	47 억	267820	N	N	0	N	N
19	20230628	150910	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18020	-60	5	-0.33	207010880	11476	76.07	18140	18170	18000	23500	12660	18080	18038.59	2.83	0	-5488	18640	18360	18180	17900	17720	18500	18040	47	5420	500	12650	10	1	9453000	1703	12.17	1.08	12	0.12	1481.00	16740.00	26700	20220914	-32.51	17700	20220715	1.81	24350	-26.00	20230203	17990	0.17	20230427	26700	-32.51	20220914	17700	1.81	20220715	0.94	N	234340	500	47 억	267820	N	N	0	N	N
20	20230628	140909	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18030	-50	5	-0.28	191819680	10633	70.48	18140	18170	18000	23500	12660	18080	18040.03	2.83	0	-5020	18640	18360	18180	17900	17720	18500	18040	47	5420	500	12650	10	1	9453000	1704	12.17	1.08	12	0.11	1481.00	16740.00	26700	20220914	-32.47	17700	20220715	1.86	24350	-25.95	20230203	17990	0.22	20230427	26700	-32.47	20220914	17700	1.86	20220715	0.94	N	234340	500	47 억	267820	N	N	0	N	N
21	20230628	130909	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18020	-60	5	-0.33	160059030	8871	58.80	18140	18170	18000	23500	12660	18080	18042.95	2.83	0	-4409	18640	18360	18180	17900	17720	18500	18040	47	5420	500	12650	10	1	9453000	1703	12.17	1.08	12	0.09	1481.00	16740.00	26700	20220914	-32.51	17700	20220715	1.81	24350	-26.00	20230203	17990	0.17	20230427	26700	-32.51	20220914	17700	1.81	20220715	0.94	N	234340	500	47 억	267820	N	N	0	N	N
22	20230628	120921	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18020	-60	5	-0.33	140731060	7799	51.70	18140	18170	18000	23500	12660	18080	18044.76	2.83	0	-4020	18640	18360	18180	17900	17720	18500	18040	47	5420	500	12650	10	1	9453000	1703	12.17	1.08	12	0.08	1481.00	16740.00	26700	20220914	-32.51	17700	20220715	1.81	24350	-26.00	20230203	17990	0.17	20230427	26700	-32.51	20220914	17700	1.81	20220715	0.94	N	234340	500	47 억	267820	N	N	0	N	N
23	20230628	110916	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18040	-40	5	-0.22	135007960	7482	49.60	18140	18170	18000	23500	12660	18080	18044.37	2.83	0	-3794	18640	18360	18180	17900	17720	18500	18040	47	5420	500	12650	10	1	9453000	1705	12.18	1.08	12	0.08	1481.00	16740.00	26700	20220914	-32.43	17700	20220715	1.92	24350	-25.91	20230203	17990	0.28	20230427	26700	-32.43	20220914	17700	1.92	20220715	0.94	N	234340	500	47 억	267820	N	N	0	N	N
24	20230628	100916	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18060	-20	5	-0.11	34742680	1922	12.74	18140	18170	18040	23500	12660	18080	18076.32	2.83	0	-171	18640	18360	18180	17900	17720	18500	18040	47	5420	500	12650	10	1	9453000	1707	12.19	1.08	12	0.02	1481.00	16740.00	26700	20220914	-32.36	17700	20220715	2.03	24350	-25.83	20230203	17990	0.39	20230427	26700	-32.36	20220914	17700	2.03	20220715	0.94	N	234340	500	47 억	267820	N	N	0	N	N
25	20230628	090912	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18040	-40	5	-0.22	2304660	127	0.84	18140	18170	18040	23500	12660	18080	18146.93	2.83	0	-25	18640	18360	18180	17900	17720	18500	18040	47	5420	500	12650	10	1	9453000	1705	12.18	1.08	12	0.00	1481.00	16740.00	26700	20220914	-32.43	17700	20220715	1.92	24350	-25.91	20230203	17990	0.28	20230427	26700	-32.43	20220914	17700	1.92	20220715	0.94	N	234340	500	47 억	267820	N	N	0	N	N
26	20230627	160911	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18080	-30	5	-0.17	273936320	15086	91.31	18010	18460	18000	23500	12680	18110	18158.32	2.89	0	-5407	18363	18236	18173	18046	17983	18205	18015	47	5410	500	12670	10	1	9453000	1709	12.21	1.08	12	0.16	1481.00	16740.00	26700	20220914	-32.28	17700	20220715	2.15	24350	-25.75	20230203	17990	0.50	20230427	26700	-32.28	20220914	17700	2.15	20220715	0.92	N	234340	500	47 억	273064	N	N	2	N	N
27	20230627	150918	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18160	50	2	0.28	254874590	14032	84.93	18010	18460	18000	23500	12680	18110	18163.81	2.89	0	-4966	18363	18236	18173	18046	17983	18205	18015	47	5410	500	12670	10	1	9453000	1717	12.26	1.08	12	0.15	1481.00	16740.00	26700	20220914	-31.99	17700	20220715	2.60	24350	-25.42	20230203	17990	0.94	20230427	26700	-31.99	20220914	17700	2.60	20220715	0.92	N	234340	500	47 억	273064	N	N	2	N	N
28	20230627	140927	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18020	-90	5	-0.50	136473820	7565	45.79	18010	18170	18000	23500	12680	18110	18040.16	2.89	0	-3255	18363	18236	18173	18046	17983	18205	18015	47	5410	500	12670	10	1	9453000	1703	12.17	1.08	12	0.08	1481.00	16740.00	26700	20220914	-32.51	17700	20220715	1.81	24350	-26.00	20230203	17990	0.17	20230427	26700	-32.51	20220914	17700	1.81	20220715	0.92	N	234340	500	47 억	273064	N	N	2	N	N
29	20230627	130924	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18030	-80	5	-0.44	119998660	6651	40.26	18010	18170	18000	23500	12680	18110	18042.20	2.89	0	-3031	18363	18236	18173	18046	17983	18205	18015	47	5410	500	12670	10	1	9453000	1704	12.17	1.08	12	0.07	1481.00	16740.00	26700	20220914	-32.47	17700	20220715	1.86	24350	-25.95	20230203	17990	0.22	20230427	26700	-32.47	20220914	17700	1.86	20220715	0.92	N	234340	500	47 억	273064	N	N	2	N	N
30	20230627	120926	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18070	-40	5	-0.22	107429030	5954	36.04	18010	18170	18000	23500	12680	18110	18043.17	2.89	0	-2450	18363	18236	18173	18046	17983	18205	18015	47	5410	500	12670	10	1	9453000	1708	12.20	1.08	12	0.06	1481.00	16740.00	26700	20220914	-32.32	17700	20220715	2.09	24350	-25.79	20230203	17990	0.44	20230427	26700	-32.32	20220914	17700	2.09	20220715	0.92	N	234340	500	47 억	273064	N	N	2	N	N
31	20230627	110934	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18050	-60	5	-0.33	82025090	4548	27.53	18010	18170	18000	23500	12680	18110	18035.42	2.89	0	-1125	18363	18236	18173	18046	17983	18205	18015	47	5410	500	12670	10	1	9453000	1706	12.19	1.08	12	0.05	1481.00	16740.00	26700	20220914	-32.40	17700	20220715	1.98	24350	-25.87	20230203	17990	0.33	20230427	26700	-32.40	20220914	17700	1.98	20220715	0.92	N	234340	500	47 억	273064	N	N	2	N	N
32	20230627	100906	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18030	-80	5	-0.44	34621370	1921	11.63	18010	18170	18000	23500	12680	18110	18022.58	2.89	0	-86	18363	18236	18173	18046	17983	18205	18015	47	5410	500	12670	10	1	9453000	1704	12.17	1.08	12	0.02	1481.00	16740.00	26700	20220914	-32.47	17700	20220715	1.86	24350	-25.95	20230203	17990	0.22	20230427	26700	-32.47	20220914	17700	1.86	20220715	0.92	N	234340	500	47 억	273064	N	N	2	N	N
33	20230627	090911	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18150	40	2	0.22	3389830	188	1.14	18010	18170	18010	23500	12680	18110	18031.01	2.89	0	-54	18363	18236	18173	18046	17983	18205	18015	47	5410	500	12670	10	1	9453000	1716	12.26	1.08	12	0.00	1481.00	16740.00	26700	20220914	-32.02	17700	20220715	2.54	24350	-25.46	20230203	17990	0.89	20230427	26700	-32.02	20220914	17700	2.54	20220715	0.92	N	234340	500	47 억	273064	N	N	2	N	N
34	20230626	160910	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18110	-190	5	-1.04	299447580	16479	98.43	18300	18300	18110	23750	12810	18300	18171.47	2.98	0	-8911	19193	18746	18423	17976	17653	18585	17815	47	5470	500	12810	10	1	9453000	1712	12.23	1.08	12	0.17	1481.00	16740.00	26700	20220914	-32.17	17700	20220715	2.32	24350	-25.63	20230203	17990	0.67	20230427	26700	-32.17	20220914	17700	2.32	20220715	0.92	N	234340	500	47 억	281975	N	N	2	N	N
35	20230626	150915	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18170	-130	5	-0.71	188246810	10348	61.81	18300	18300	18120	23750	12810	18300	18191.61	2.98	0	-3681	19193	18746	18423	17976	17653	18585	17815	47	5470	500	12810	10	1	9453000	1718	12.27	1.09	12	0.11	1481.00	16740.00	26700	20220914	-31.95	17700	20220715	2.66	24350	-25.38	20230203	17990	1.00	20230427	26700	-31.95	20220914	17700	2.66	20220715	0.92	N	234340	500	47 억	281975	N	N	0	N	N
36	20230626	140914	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18220	-80	5	-0.44	133388250	7337	43.82	18300	18300	18120	23750	12810	18300	18180.22	2.98	0	-2334	19193	18746	18423	17976	17653	18585	17815	47	5470	500	12810	10	1	9453000	1722	12.30	1.09	12	0.08	1481.00	16740.00	26700	20220914	-31.76	17700	20220715	2.94	24350	-25.17	20230203	17990	1.28	20230427	26700	-31.76	20220914	17700	2.94	20220715	0.92	N	234340	500	47 억	281975	N	N	0	N	N
37	20230626	130908	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18190	-110	5	-0.60	112341650	6180	36.91	18300	18300	18120	23750	12810	18300	18178.26	2.98	0	-1948	19193	18746	18423	17976	17653	18585	17815	47	5470	500	12810	10	1	9453000	1720	12.28	1.09	12	0.07	1481.00	16740.00	26700	20220914	-31.87	17700	20220715	2.77	24350	-25.30	20230203	17990	1.11	20230427	26700	-31.87	20220914	17700	2.77	20220715	0.92	N	234340	500	47 억	281975	N	N	0	N	N
38	20230626	120910	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18200	-100	5	-0.55	102548840	5642	33.70	18300	18300	18120	23750	12810	18300	18175.97	2.98	0	-1627	19193	18746	18423	17976	17653	18585	17815	47	5470	500	12810	10	1	9453000	1720	12.29	1.09	12	0.06	1481.00	16740.00	26700	20220914	-31.84	17700	20220715	2.82	24350	-25.26	20230203	17990	1.17	20230427	26700	-31.84	20220914	17700	2.82	20220715	0.92	N	234340	500	47 억	281975	N	N	0	N	N
39	20230626	110909	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18200	-100	5	-0.55	88628860	4878	29.14	18300	18300	18120	23750	12810	18300	18169.10	2.98	0	-1284	19193	18746	18423	17976	17653	18585	17815	47	5470	500	12810	10	1	9453000	1720	12.29	1.09	12	0.05	1481.00	16740.00	26700	20220914	-31.84	17700	20220715	2.82	24350	-25.26	20230203	17990	1.17	20230427	26700	-31.84	20220914	17700	2.82	20220715	0.92	N	234340	500	47 억	281975	N	N	0	N	N
40	20230626	100909	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18140	-160	5	-0.87	74123890	4081	24.38	18300	18300	18120	23750	12810	18300	18163.17	2.98	0	-1056	19193	18746	18423	17976	17653	18585	17815	47	5470	500	12810	10	1	9453000	1715	12.25	1.08	12	0.04	1481.00	16740.00	26700	20220914	-32.06	17700	20220715	2.49	24350	-25.50	20230203	17990	0.83	20230427	26700	-32.06	20220914	17700	2.49	20220715	0.92	N	234340	500	47 억	281975	N	N	0	N	N
41	20230626	090912	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18200	-100	5	-0.55	9863390	540	3.23	18300	18300	18200	23750	12810	18300	18265.54	2.98	0	-514	19193	18746	18423	17976	17653	18585	17815	47	5470	500	12810	10	1	9453000	1720	12.29	1.09	12	0.01	1481.00	16740.00	26700	20220914	-31.84	17700	20220715	2.82	24350	-25.26	20230203	17990	1.17	20230427	26700	-31.84	20220914	17700	2.82	20220715	0.92	N	234340	500	47 억	281975	N	N	0	N	N
42	20230623	182018	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18300	-410	5	-2.19	307769440	16742	152.91	18620	18870	18100	24300	13100	18710	18383.28	3.00	0	-1681	19130	18920	18740	18530	18350	19025	18635	47	5600	500	13090	10	1	9453000	1730	12.36	1.09	12	0.18	1481.00	16740.00	26700	20220914	-31.46	17700	20220715	3.39	24350	-24.85	20230203	17990	1.72	20230427	26700	-31.46	20220914	17700	3.39	20220715	0.91	N	234340	500	47 억	283980	N	N	3	N	N
43	20230623	140730	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18250	-460	5	-2.46	183409780	9989	91.23	18620	18870	18100	24300	13100	18710	18361.18	3.00	0	1273	19130	18920	18740	18530	18350	19025	18635	47	5600	500	13090	10	1	9453000	1725	12.32	1.09	12	0.11	1481.00	16740.00	26700	20220914	-31.65	17700	20220715	3.11	24350	-25.05	20230203	17990	1.45	20230427	26700	-31.65	20220914	17700	3.11	20220715	0.91	N	234340	500	47 억	283980	N	N	3	N	N
44	20230622	160858	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18710	150	2	0.81	205970300	10949	94.19	18560	18950	18560	24100	13000	18560	18812.41	2.99	0	1285	19093	18826	18533	18266	17973	18960	18400	47	5550	500	12990	10	1	9453000	1769	12.63	1.12	12	0.12	1481.00	16740.00	26700	20220914	-29.93	17700	20220715	5.71	24350	-23.16	20230203	17990	4.00	20230427	26700	-29.93	20220914	17700	5.71	20220715	0.91	N	234340	500	47 억	282705	N	N	3	N	N
45	20230622	150645	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18740	180	2	0.97	199551640	10606	91.24	18560	18950	18560	24100	13000	18560	18814.98	2.99	0	1265	19093	18826	18533	18266	17973	18960	18400	47	5550	500	12990	10	1	9453000	1771	12.65	1.12	12	0.11	1481.00	16740.00	26700	20220914	-29.81	17700	20220715	5.88	24350	-23.04	20230203	17990	4.17	20230427	26700	-29.81	20220914	17700	5.88	20220715	0.91	N	234340	500	47 억	282705	N	N	1	N	N
46	20230622	140120	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18770	210	2	1.13	183721610	9761	83.97	18560	18950	18560	24100	13000	18560	18822.01	2.99	0	1152	19093	18826	18533	18266	17973	18960	18400	47	5550	500	12990	10	1	9453000	1774	12.67	1.12	12	0.10	1481.00	16740.00	26700	20220914	-29.70	17700	20220715	6.05	24350	-22.92	20230203	17990	4.34	20230427	26700	-29.70	20220914	17700	6.05	20220715	0.91	N	234340	500	47 억	282705	N	N	1	N	N
47	20230622	130150	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18790	230	2	1.24	159626140	8476	72.92	18560	18950	18560	24100	13000	18560	18832.72	2.99	0	1098	19093	18826	18533	18266	17973	18960	18400	47	5550	500	12990	10	1	9453000	1776	12.69	1.12	12	0.09	1481.00	16740.00	26700	20220914	-29.63	17700	20220715	6.16	24350	-22.83	20230203	17990	4.45	20230427	26700	-29.63	20220914	17700	6.16	20220715	0.91	N	234340	500	47 억	282705	N	N	1	N	N
48	20230622	120626	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18800	240	2	1.29	144271390	7657	65.87	18560	18950	18560	24100	13000	18560	18841.76	2.99	0	1112	19093	18826	18533	18266	17973	18960	18400	47	5550	500	12990	10	1	9453000	1777	12.69	1.12	12	0.08	1481.00	16740.00	26700	20220914	-29.59	17700	20220715	6.21	24350	-22.79	20230203	17990	4.50	20230427	26700	-29.59	20220914	17700	6.21	20220715	0.91	N	234340	500	47 억	282705	N	N	1	N	N
49	20230622	110511	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18870	310	2	1.67	121228880	6432	55.33	18560	18950	18560	24100	13000	18560	18847.77	2.99	0	1359	19093	18826	18533	18266	17973	18960	18400	47	5550	500	12990	10	1	9453000	1784	12.74	1.13	12	0.07	1481.00	16740.00	26700	20220914	-29.33	17700	20220715	6.61	24350	-22.51	20230203	17990	4.89	20230427	26700	-29.33	20220914	17700	6.61	20220715	0.91	N	234340	500	47 억	282705	N	N	1	N	N
50	20230622	100219	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18900	340	2	1.83	104518710	5546	47.71	18560	18950	18560	24100	13000	18560	18845.78	2.99	0	1329	19093	18826	18533	18266	17973	18960	18400	47	5550	500	12990	10	1	9453000	1787	12.76	1.13	12	0.06	1481.00	16740.00	26700	20220914	-29.21	17700	20220715	6.78	24350	-22.38	20230203	17990	5.06	20230427	26700	-29.21	20220914	17700	6.78	20220715	0.91	N	234340	500	47 억	282705	N	N	1	N	N
51	20230622	090427	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18760	200	2	1.08	2812680	151	1.30	18560	18760	18560	24100	13000	18560	18627.02	2.99	0	-11	19093	18826	18533	18266	17973	18960	18400	47	5550	500	12990	10	1	9453000	1773	12.67	1.12	12	0.00	1481.00	16740.00	26700	20220914	-29.74	17700	20220715	5.99	24350	-22.96	20230203	17990	4.28	20230427	26700	-29.74	20220914	17700	5.99	20220715	0.91	N	234340	500	47 억	282705	N	N	1	N	N
52	20230621	160939	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18560	200	2	1.09	215724730	11623	109.60	18260	18800	18240	23850	12860	18360	18560.16	2.98	0	1502	18753	18556	18303	18106	17853	18655	18205	47	5495	500	12850	10	1	9453000	1754	12.53	1.11	12	0.12	1481.00	16740.00	26700	20220914	-30.49	17700	20220715	4.86	24350	-23.78	20230203	17990	3.17	20230427	26700	-30.49	20220914	17700	4.86	20220715	0.91	N	234340	500	47 억	281303	N	N	1	N	N
53	20230621	150710	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18700	340	2	1.85	203591430	10970	103.44	18260	18800	18240	23850	12860	18360	18558.93	2.98	0	1362	18753	18556	18303	18106	17853	18655	18205	47	5495	500	12850	10	1	9453000	1768	12.63	1.12	12	0.12	1481.00	16740.00	26700	20220914	-29.96	17700	20220715	5.65	24350	-23.20	20230203	17990	3.95	20230427	26700	-29.96	20220914	17700	5.65	20220715	0.91	N	234340	500	47 억	281303	N	N	0	N	N
54	20230621	140130	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18250	-110	5	-0.60	42298820	2314	21.82	18260	18500	18240	23850	12860	18360	18279.52	2.98	0	-200	18753	18556	18303	18106	17853	18655	18205	47	5495	500	12850	10	1	9453000	1725	12.32	1.09	12	0.02	1481.00	16740.00	26700	20220914	-31.65	17700	20220715	3.11	24350	-25.05	20230203	17990	1.45	20230427	26700	-31.65	20220914	17700	3.11	20220715	0.91	N	234340	500	47 억	281303	N	N	0	N	N
55	20230621	130232	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18250	-110	5	-0.60	28429740	1554	14.65	18260	18500	18250	23850	12860	18360	18294.56	2.98	0	-80	18753	18556	18303	18106	17853	18655	18205	47	5495	500	12850	10	1	9453000	1725	12.32	1.09	12	0.02	1481.00	16740.00	26700	20220914	-31.65	17700	20220715	3.11	24350	-25.05	20230203	17990	1.45	20230427	26700	-31.65	20220914	17700	3.11	20220715	0.91	N	234340	500	47 억	281303	N	N	0	N	N
56	20230621	120143	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18300	-60	5	-0.33	23626920	1291	12.17	18260	18500	18250	23850	12860	18360	18301.25	2.98	0	-80	18753	18556	18303	18106	17853	18655	18205	47	5495	500	12850	10	1	9453000	1730	12.36	1.09	12	0.01	1481.00	16740.00	26700	20220914	-31.46	17700	20220715	3.39	24350	-24.85	20230203	17990	1.72	20230427	26700	-31.46	20220914	17700	3.39	20220715	0.91	N	234340	500	47 억	281303	N	N	0	N	N
57	20230621	110516	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18340	-20	5	-0.11	20896310	1142	10.77	18260	18500	18250	23850	12860	18360	18297.99	2.98	0	-80	18753	18556	18303	18106	17853	18655	18205	47	5495	500	12850	10	1	9453000	1734	12.38	1.10	12	0.01	1481.00	16740.00	26700	20220914	-31.31	17700	20220715	3.62	24350	-24.68	20230203	17990	1.95	20230427	26700	-31.31	20220914	17700	3.62	20220715	0.91	N	234340	500	47 억	281303	N	N	0	N	N
58	20230621	100608	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18350	-10	5	-0.05	8490860	464	4.38	18260	18500	18260	23850	12860	18360	18299.27	2.98	0	18	18753	18556	18303	18106	17853	18655	18205	47	5495	500	12850	10	1	9453000	1735	12.39	1.10	12	0.00	1481.00	16740.00	26700	20220914	-31.27	17700	20220715	3.67	24350	-24.64	20230203	17990	2.00	20230427	26700	-31.27	20220914	17700	3.67	20220715	0.91	N	234340	500	47 억	281303	N	N	0	N	N
59	20230621	090437	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18480	120	2	0.65	621620	34	0.32	18260	18500	18260	23850	12860	18360	18282.94	2.98	0	0	18753	18556	18303	18106	17853	18655	18205	47	5495	500	12850	10	1	9453000	1747	12.48	1.10	12	0.00	1481.00	16740.00	26700	20220914	-30.79	17700	20220715	4.41	24350	-24.11	20230203	17990	2.72	20230427	26700	-30.79	20220914	17700	4.41	20220715	0.91	N	234340	500	47 억	281303	N	N	0	N	N
60	20230620	160904	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18360	230	2	1.27	191958780	10550	106.22	18050	18500	18050	23550	12700	18130	18195.15	2.95	0	2261	18376	18252	18136	18012	17896	18195	17955	47	5425	500	12690	10	1	9453000	1736	12.40	1.10	12	0.11	1481.00	16740.00	26700	20220914	-31.24	17700	20220715	3.73	24350	-24.60	20230203	17990	2.06	20230427	26700	-31.24	20220914	17700	3.73	20220715	0.91	N	234340	500	47 억	279042	N	N	0	N	N
61	20230620	150511	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18380	250	2	1.38	190653210	10479	105.51	18050	18500	18050	23550	12700	18130	18193.84	2.95	0	2292	18376	18252	18136	18012	17896	18195	17955	47	5425	500	12690	10	1	9453000	1737	12.41	1.10	12	0.11	1481.00	16740.00	26700	20220914	-31.16	17700	20220715	3.84	24350	-24.52	20230203	17990	2.17	20230427	26700	-31.16	20220914	17700	3.84	20220715	0.91	N	234340	500	47 억	279042	N	N	0	N	N
62	20230620	140422	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18160	30	2	0.17	110534470	6087	61.29	18050	18290	18050	23550	12700	18130	18159.10	2.95	0	695	18376	18252	18136	18012	17896	18195	17955	47	5425	500	12690	10	1	9453000	1717	12.26	1.08	12	0.06	1481.00	16740.00	26700	20220914	-31.99	17700	20220715	2.60	24350	-25.42	20230203	17990	0.94	20230427	26700	-31.99	20220914	17700	2.60	20220715	0.91	N	234340	500	47 억	279042	N	N	0	N	N
63	20230620	130446	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18180	50	2	0.28	104427490	5751	57.90	18050	18290	18050	23550	12700	18130	18158.14	2.95	0	695	18376	18252	18136	18012	17896	18195	17955	47	5425	500	12690	10	1	9453000	1719	12.28	1.09	12	0.06	1481.00	16740.00	26700	20220914	-31.91	17700	20220715	2.71	24350	-25.34	20230203	17990	1.06	20230427	26700	-31.91	20220914	17700	2.71	20220715	0.91	N	234340	500	47 억	279042	N	N	0	N	N
64	20230620	120655	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18190	60	2	0.33	90285040	4973	50.07	18050	18290	18050	23550	12700	18130	18155.05	2.95	0	764	18376	18252	18136	18012	17896	18195	17955	47	5425	500	12690	10	1	9453000	1720	12.28	1.09	12	0.05	1481.00	16740.00	26700	20220914	-31.87	17700	20220715	2.77	24350	-25.30	20230203	17990	1.11	20230427	26700	-31.87	20220914	17700	2.77	20220715	0.91	N	234340	500	47 억	279042	N	N	0	N	N
65	20230620	110643	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18190	60	2	0.33	58477670	3224	32.46	18050	18290	18050	23550	12700	18130	18138.24	2.95	0	348	18376	18252	18136	18012	17896	18195	17955	47	5425	500	12690	10	1	9453000	1720	12.28	1.09	12	0.03	1481.00	16740.00	26700	20220914	-31.87	17700	20220715	2.77	24350	-25.30	20230203	17990	1.11	20230427	26700	-31.87	20220914	17700	2.77	20220715	0.91	N	234340	500	47 억	279042	N	N	0	N	N
66	20230620	100423	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18220	90	2	0.50	44136350	2433	24.50	18050	18290	18050	23550	12700	18130	18140.71	2.95	0	359	18376	18252	18136	18012	17896	18195	17955	47	5425	500	12690	10	1	9453000	1722	12.30	1.09	12	0.03	1481.00	16740.00	26700	20220914	-31.76	17700	20220715	2.94	24350	-25.17	20230203	17990	1.28	20230427	26700	-31.76	20220914	17700	2.94	20220715	0.91	N	234340	500	47 억	279042	N	N	0	N	N
67	20230620	090604	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18130	0	3	0.00	1575310	87	0.88	18050	18130	18050	23550	12700	18130	18107.01	2.95	0	-19	18376	18252	18136	18012	17896	18195	17955	47	5425	500	12690	10	1	9453000	1714	12.24	1.08	12	0.00	1481.00	16740.00	26700	20220914	-32.10	17700	20220715	2.43	24350	-25.54	20230203	17990	0.78	20230427	26700	-32.10	20220914	17700	2.43	20220715	0.91	N	234340	500	47 억	279042	N	N	0	N	N
68	20230619	160233	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18130	-130	5	-0.71	179744370	9932	114.50	18260	18260	18020	23700	12790	18260	18097.50	2.95	0	410	18406	18332	18256	18182	18106	18370	18220	47	5455	500	12780	10	1	9453000	1714	12.24	1.08	12	0.11	1481.00	16740.00	26700	20220914	-32.10	17700	20220715	2.43	24350	-25.54	20230203	17990	0.78	20230427	26700	-32.10	20220914	17700	2.43	20220715	0.91	N	234340	500	47 억	278632	N	N	0	N	N
69	20230619	150830	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18080	-180	5	-0.99	173126890	9566	110.28	18260	18260	18020	23700	12790	18260	18098.15	2.95	0	395	18406	18332	18256	18182	18106	18370	18220	47	5455	500	12780	10	1	9453000	1709	12.21	1.08	12	0.10	1481.00	16740.00	26700	20220914	-32.28	17700	20220715	2.15	24350	-25.75	20230203	17990	0.50	20230427	26700	-32.28	20220914	17700	2.15	20220715	0.91	N	234340	500	47 억	278632	N	N	0	N	N
70	20230619	140824	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18050	-210	5	-1.15	139037180	7679	88.53	18260	18260	18020	23700	12790	18260	18106.16	2.95	0	326	18406	18332	18256	18182	18106	18370	18220	47	5455	500	12780	10	1	9453000	1706	12.19	1.08	12	0.08	1481.00	16740.00	26700	20220914	-32.40	17700	20220715	1.98	24350	-25.87	20230203	17990	0.33	20230427	26700	-32.40	20220914	17700	1.98	20220715	0.91	N	234340	500	47 억	278632	N	N	0	N	N
71	20230619	130210	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18110	-150	5	-0.82	95035630	5243	60.45	18260	18260	18020	23700	12790	18260	18126.19	2.95	0	126	18406	18332	18256	18182	18106	18370	18220	47	5455	500	12780	10	1	9453000	1712	12.23	1.08	12	0.06	1481.00	16740.00	26700	20220914	-32.17	17700	20220715	2.32	24350	-25.63	20230203	17990	0.67	20230427	26700	-32.17	20220914	17700	2.32	20220715	0.91	N	234340	500	47 억	278632	N	N	0	N	N
72	20230619	120856	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18090	-170	5	-0.93	60520290	3331	38.40	18260	18260	18080	23700	12790	18260	18168.81	2.95	0	12	18406	18332	18256	18182	18106	18370	18220	47	5455	500	12780	10	1	9453000	1710	12.21	1.08	12	0.04	1481.00	16740.00	26700	20220914	-32.25	17700	20220715	2.20	24350	-25.71	20230203	17990	0.56	20230427	26700	-32.25	20220914	17700	2.20	20220715	0.91	N	234340	500	47 억	278632	N	N	0	N	N
73	20230619	111040	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18190	-70	5	-0.38	32679570	1794	20.68	18260	18260	18190	23700	12790	18260	18216.04	2.95	0	-90	18406	18332	18256	18182	18106	18370	18220	47	5455	500	12780	10	1	9453000	1720	12.28	1.09	12	0.02	1481.00	16740.00	26700	20220914	-31.87	17700	20220715	2.77	24350	-25.30	20230203	17990	1.11	20230427	26700	-31.87	20220914	17700	2.77	20220715	0.91	N	234340	500	47 억	278632	N	N	0	N	N
74	20230619	100945	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18220	-40	5	-0.22	4062930	223	2.57	18260	18260	18190	23700	12790	18260	18219.42	2.95	0	34	18406	18332	18256	18182	18106	18370	18220	47	5455	500	12780	10	1	9453000	1722	12.30	1.09	12	0.00	1481.00	16740.00	26700	20220914	-31.76	17700	20220715	2.94	24350	-25.17	20230203	17990	1.28	20230427	26700	-31.76	20220914	17700	2.94	20220715	0.91	N	234340	500	47 억	278632	N	N	0	N	N
75	20230619	090127	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18220	-40	5	-0.22	419680	23	0.27	18260	18260	18220	23700	12790	18260	18246.96	2.95	0	0	18406	18332	18256	18182	18106	18370	18220	47	5455	500	12780	10	1	9453000	1722	12.30	1.09	12	0.00	1481.00	16740.00	26700	20220914	-31.76	17700	20220715	2.94	24350	-25.17	20230203	17990	1.28	20230427	26700	-31.76	20220914	17700	2.94	20220715	0.91	N	234340	500	47 억	278632	N	N	0	N	N
76	20230616	160507	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18260	80	2	0.44	158322660	8668	170.36	18180	18330	18180	23600	12730	18180	18265.19	2.95	0	-65	18453	18316	18203	18066	17953	18385	18135	47	5435	500	12720	10	1	9453000	1726	12.33	1.09	12	0.09	1481.00	16740.00	26700	20220914	-31.61	17700	20220715	3.16	24350	-25.01	20230203	17990	1.50	20230427	26700	-31.61	20220914	17700	3.16	20220715	0.92	N	234340	500	47 억	278692	N	N	2	N	N
77	20230616	150132	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18290	110	2	0.61	147524640	8077	158.75	18180	18330	18180	23600	12730	18180	18264.78	2.95	0	217	18453	18316	18203	18066	17953	18385	18135	47	5435	500	12720	10	1	9453000	1729	12.35	1.09	12	0.09	1481.00	16740.00	26700	20220914	-31.50	17700	20220715	3.33	24350	-24.89	20230203	17990	1.67	20230427	26700	-31.50	20220914	17700	3.33	20220715	0.92	N	234340	500	47 억	278692	N	N	2	N	N
78	20230616	140601	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18290	110	2	0.61	137114980	7507	147.54	18180	18330	18180	23600	12730	18180	18264.95	2.95	0	229	18453	18316	18203	18066	17953	18385	18135	47	5435	500	12720	10	1	9453000	1729	12.35	1.09	12	0.08	1481.00	16740.00	26700	20220914	-31.50	17700	20220715	3.33	24350	-24.89	20230203	17990	1.67	20230427	26700	-31.50	20220914	17700	3.33	20220715	0.92	N	234340	500	47 억	278692	N	N	2	N	N
79	20230616	130718	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18290	110	2	0.61	131224130	7185	141.21	18180	18330	18180	23600	12730	18180	18263.62	2.95	0	229	18453	18316	18203	18066	17953	18385	18135	47	5435	500	12720	10	1	9453000	1729	12.35	1.09	12	0.08	1481.00	16740.00	26700	20220914	-31.50	17700	20220715	3.33	24350	-24.89	20230203	17990	1.67	20230427	26700	-31.50	20220914	17700	3.33	20220715	0.92	N	234340	500	47 억	278692	N	N	2	N	N
80	20230616	120134	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18300	120	2	0.66	127931060	7005	137.68	18180	18330	18180	23600	12730	18180	18262.82	2.95	0	229	18453	18316	18203	18066	17953	18385	18135	47	5435	500	12720	10	1	9453000	1730	12.36	1.09	12	0.07	1481.00	16740.00	26700	20220914	-31.46	17700	20220715	3.39	24350	-24.85	20230203	17990	1.72	20230427	26700	-31.46	20220914	17700	3.39	20220715	0.92	N	234340	500	47 억	278692	N	N	2	N	N
81	20230616	110906	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18210	30	2	0.17	115454580	6322	124.25	18180	18330	18180	23600	12730	18180	18262.35	2.95	0	263	18453	18316	18203	18066	17953	18385	18135	47	5435	500	12720	10	1	9453000	1721	12.30	1.09	12	0.07	1481.00	16740.00	26700	20220914	-31.80	17700	20220715	2.88	24350	-25.22	20230203	17990	1.22	20230427	26700	-31.80	20220914	17700	2.88	20220715	0.92	N	234340	500	47 억	278692	N	N	2	N	N
82	20230616	100705	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18320	140	2	0.77	62627830	3432	67.45	18180	18330	18180	23600	12730	18180	18248.20	2.95	0	311	18453	18316	18203	18066	17953	18385	18135	47	5435	500	12720	10	1	9453000	1732	12.37	1.09	12	0.04	1481.00	16740.00	26700	20220914	-31.39	17700	20220715	3.50	24350	-24.76	20230203	17990	1.83	20230427	26700	-31.39	20220914	17700	3.50	20220715	0.92	N	234340	500	47 억	278692	N	N	2	N	N
83	20230616	090241	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18180	0	3	0.00	18470880	1016	19.97	18180	18180	18180	23600	12730	18180	18180.00	2.95	0	0	18453	18316	18203	18066	17953	18385	18135	47	5435	500	12720	10	1	9453000	1719	12.28	1.09	12	0.01	1481.00	16740.00	26700	20220914	-31.91	17700	20220715	2.71	24350	-25.34	20230203	17990	1.06	20230427	26700	-31.91	20220914	17700	2.71	20220715	0.92	N	234340	500	47 억	278692	N	N	2	N	N
84	20230615	150547	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18200	-60	5	-0.33	84787990	4668	38.58	18110	18340	18090	23700	12790	18260	18163.67	2.96	0	-1126	18653	18456	18353	18156	18053	18405	18105	47	5455	500	12780	10	1	9453000	1720	12.29	1.09	12	0.05	1481.00	16740.00	26700	20220914	-31.84	17700	20220715	2.82	24350	-25.26	20230203	17990	1.17	20230427	26700	-31.84	20220914	17700	2.82	20220715	0.92	N	234340	500	47 억	279863	N	N	0	N	N
85	20230615	140617	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18210	-50	5	-0.27	63239200	3484	28.80	18110	18340	18090	23700	12790	18260	18151.32	2.96	0	-952	18653	18456	18353	18156	18053	18405	18105	47	5455	500	12780	10	1	9453000	1721	12.30	1.09	12	0.04	1481.00	16740.00	26700	20220914	-31.80	17700	20220715	2.88	24350	-25.22	20230203	17990	1.22	20230427	26700	-31.80	20220914	17700	2.88	20220715	0.92	N	234340	500	47 억	279863	N	N	0	N	N
86	20230615	130812	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18200	-60	5	-0.33	61708930	3400	28.10	18110	18340	18090	23700	12790	18260	18149.69	2.96	0	-905	18653	18456	18353	18156	18053	18405	18105	47	5455	500	12780	10	1	9453000	1720	12.29	1.09	12	0.04	1481.00	16740.00	26700	20220914	-31.84	17700	20220715	2.82	24350	-25.26	20230203	17990	1.17	20230427	26700	-31.84	20220914	17700	2.82	20220715	0.92	N	234340	500	47 억	279863	N	N	0	N	N
87	20230615	120139	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18180	-80	5	-0.44	55557360	3062	25.31	18110	18340	18090	23700	12790	18260	18144.14	2.96	0	-902	18653	18456	18353	18156	18053	18405	18105	47	5455	500	12780	10	1	9453000	1719	12.28	1.09	12	0.03	1481.00	16740.00	26700	20220914	-31.91	17700	20220715	2.71	24350	-25.34	20230203	17990	1.06	20230427	26700	-31.91	20220914	17700	2.71	20220715	0.92	N	234340	500	47 억	279863	N	N	0	N	N
88	20230615	110759	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18100	-160	5	-0.88	39048700	2151	17.78	18110	18340	18100	23700	12790	18260	18153.74	2.96	0	-797	18653	18456	18353	18156	18053	18405	18105	47	5455	500	12780	10	1	9453000	1711	12.22	1.08	12	0.02	1481.00	16740.00	26700	20220914	-32.21	17700	20220715	2.26	24350	-25.67	20230203	17990	0.61	20230427	26700	-32.21	20220914	17700	2.26	20220715	0.92	N	234340	500	47 억	279863	N	N	0	N	N
89	20230611	184725	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18650	-80	5	-0.43	208323530	11164	108.86	18730	18820	18560	24300	13120	18730	18660.29	2.98	236	236	18956	18842	18706	18592	18456	18775	18525	47	5590	500	13110	10	1	9453000	1763	12.59	1.11	12	0.12	1481.00	16740.00	26700	20220914	-30.15	17700	20220715	5.37	24350	-23.41	20230203	17990	3.67	20230427	26700	-30.15	20220914	17700	5.37	20220715	0.96	N	234340	500	47 억	281808	N	N	5	N	N
90	20230611	181743	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	18650	-80	5	-0.43	208323530	11164	108.86	18730	18820	18560	24300	13120	18730	18660.29	2.98	236	236	18956	18842	18706	18592	18456	18775	18525	47	5590	500	13110	10	1	9453000	1763	12.59	1.11	12	0.12	1481.00	16740.00	26700	20220914	-30.15	17700	20220715	5.37	24350	-23.41	20230203	17990	3.67	20230427	26700	-30.15	20220914	17700	5.37	20220715	0.96	N	234340	500	47 억	281808	N	N	5	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History