KissMeData/138580/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160755	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11160	-290	5	-2.53	222074250	19753	58.40	11600	11690	11120	14880	8020	11450	11242.56	4.81	0	688	12076	11762	11486	11172	10896	11625	11035	113	3430	500	8010	10	1	22556163	2517	22.87	3.50	12	0.09	488.00	3186.00	13400	20230504	-16.72	6540	20221013	70.64	13400	-16.72	20230504	6760	65.09	20230102	13400	-16.72	20230504	6540	70.64	20221013	0.59	N	138580	500	112 억	1083944	N	N	0	N	N
3	20230630	150757	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11190	-260	5	-2.27	164491690	14637	43.28	11600	11690	11120	14880	8020	11450	11238.07	4.81	0	1327	12076	11762	11486	11172	10896	11625	11035	113	3430	500	8010	10	1	22556163	2524	22.93	3.51	12	0.06	488.00	3186.00	13400	20230504	-16.49	6540	20221013	71.10	13400	-16.49	20230504	6760	65.53	20230102	13400	-16.49	20230504	6540	71.10	20221013	0.59	N	138580	500	112 억	1083944	N	N	0	N	N
4	20230630	140756	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11290	-160	5	-1.40	135837130	12076	35.70	11600	11690	11120	14880	8020	11450	11248.52	4.81	0	862	12076	11762	11486	11172	10896	11625	11035	113	3430	500	8010	10	1	22556163	2547	23.14	3.54	12	0.05	488.00	3186.00	13400	20230504	-15.75	6540	20221013	72.63	13400	-15.75	20230504	6760	67.01	20230102	13400	-15.75	20230504	6540	72.63	20221013	0.59	N	138580	500	112 억	1083944	N	N	0	N	N
5	20230630	130756	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11320	-130	5	-1.14	134384520	11947	35.32	11600	11690	11120	14880	8020	11450	11248.39	4.81	0	859	12076	11762	11486	11172	10896	11625	11035	113	3430	500	8010	10	1	22556163	2553	23.20	3.55	12	0.05	488.00	3186.00	13400	20230504	-15.52	6540	20221013	73.09	13400	-15.52	20230504	6760	67.46	20230102	13400	-15.52	20230504	6540	73.09	20221013	0.59	N	138580	500	112 억	1083944	N	N	0	N	N
6	20230630	120753	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11190	-260	5	-2.27	122182010	10860	32.11	11600	11690	11120	14880	8020	11450	11250.65	4.81	0	684	12076	11762	11486	11172	10896	11625	11035	113	3430	500	8010	10	1	22556163	2524	22.93	3.51	12	0.05	488.00	3186.00	13400	20230504	-16.49	6540	20221013	71.10	13400	-16.49	20230504	6760	65.53	20230102	13400	-16.49	20230504	6540	71.10	20221013	0.59	N	138580	500	112 억	1083944	N	N	0	N	N
7	20230630	110756	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11340	-110	5	-0.96	37564330	3309	9.78	11600	11690	11300	14880	8020	11450	11352.17	4.81	0	-497	12076	11762	11486	11172	10896	11625	11035	113	3430	500	8010	10	1	22556163	2558	23.24	3.56	12	0.01	488.00	3186.00	13400	20230504	-15.37	6540	20221013	73.39	13400	-15.37	20230504	6760	67.75	20230102	13400	-15.37	20230504	6540	73.39	20221013	0.59	N	138580	500	112 억	1083944	N	N	0	N	N
8	20230630	100756	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11310	-140	5	-1.22	27523640	2422	7.16	11600	11690	11300	14880	8020	11450	11364.01	4.81	0	-464	12076	11762	11486	11172	10896	11625	11035	113	3430	500	8010	10	1	22556163	2551	23.18	3.55	12	0.01	488.00	3186.00	13400	20230504	-15.60	6540	20221013	72.94	13400	-15.60	20230504	6760	67.31	20230102	13400	-15.60	20230504	6540	72.94	20221013	0.59	N	138580	500	112 억	1083944	N	N	0	N	N
9	20230630	090756	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11350	-100	5	-0.87	6522030	571	1.69	11600	11690	11350	14880	8020	11450	11422.12	4.81	0	97	12076	11762	11486	11172	10896	11625	11035	113	3430	500	8010	10	1	22556163	2560	23.26	3.56	12	0.00	488.00	3186.00	13400	20230504	-15.30	6540	20221013	73.55	13400	-15.30	20230504	6760	67.90	20230102	13400	-15.30	20230504	6540	73.55	20221013	0.59	N	138580	500	112 억	1083944	N	N	0	N	N
10	20230629	160754	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11450	-150	5	-1.29	389105710	33806	179.39	11600	11800	11210	15080	8120	11600	11510.25	4.79	0	4531	11986	11792	11696	11502	11406	11745	11455	113	3480	500	8120	10	1	22556163	2583	23.46	3.59	12	0.15	488.00	3186.00	13400	20230504	-14.55	6540	20221013	75.08	13400	-14.55	20230504	6760	69.38	20230102	13400	-14.55	20230504	6540	75.08	20221013	0.58	N	138580	500	112 억	1079413	N	N	60	N	N
11	20230629	150752	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11530	-70	5	-0.60	350130650	30409	161.36	11600	11800	11210	15080	8120	11600	11514.05	4.79	0	3358	11986	11792	11696	11502	11406	11745	11455	113	3480	500	8120	10	1	22556163	2601	23.63	3.62	12	0.13	488.00	3186.00	13400	20230504	-13.96	6540	20221013	76.30	13400	-13.96	20230504	6760	70.56	20230102	13400	-13.96	20230504	6540	76.30	20221013	0.58	N	138580	500	112 억	1079413	N	N	60	N	N
12	20230629	140750	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11610	10	2	0.09	269202920	23376	124.04	11600	11800	11210	15080	8120	11600	11516.21	4.79	0	1154	11986	11792	11696	11502	11406	11745	11455	113	3480	500	8120	10	1	22556163	2619	23.79	3.64	12	0.10	488.00	3186.00	13400	20230504	-13.36	6540	20221013	77.52	13400	-13.36	20230504	6760	71.75	20230102	13400	-13.36	20230504	6540	77.52	20221013	0.58	N	138580	500	112 억	1079413	N	N	60	N	N
13	20230629	130750	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11600	0	3	0.00	212853140	18520	98.28	11600	11800	11210	15080	8120	11600	11493.15	4.79	0	2387	11986	11792	11696	11502	11406	11745	11455	113	3480	500	8120	10	1	22556163	2617	23.77	3.64	12	0.08	488.00	3186.00	13400	20230504	-13.43	6540	20221013	77.37	13400	-13.43	20230504	6760	71.60	20230102	13400	-13.43	20230504	6540	77.37	20221013	0.58	N	138580	500	112 억	1079413	N	N	60	N	N
14	20230629	120753	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11600	0	3	0.00	208625260	18155	96.34	11600	11800	11210	15080	8120	11600	11491.34	4.79	0	2691	11986	11792	11696	11502	11406	11745	11455	113	3480	500	8120	10	1	22556163	2617	23.77	3.64	12	0.08	488.00	3186.00	13400	20230504	-13.43	6540	20221013	77.37	13400	-13.43	20230504	6760	71.60	20230102	13400	-13.43	20230504	6540	77.37	20221013	0.58	N	138580	500	112 억	1079413	N	N	60	N	N
15	20230629	110754	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11430	-170	5	-1.47	170812120	14831	78.70	11600	11800	11360	15080	8120	11600	11517.24	4.79	0	2433	11986	11792	11696	11502	11406	11745	11455	113	3480	500	8120	10	1	22556163	2578	23.42	3.59	12	0.07	488.00	3186.00	13400	20230504	-14.70	6540	20221013	74.77	13400	-14.70	20230504	6760	69.08	20230102	13400	-14.70	20230504	6540	74.77	20221013	0.58	N	138580	500	112 억	1079413	N	N	60	N	N
16	20230629	100755	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11590	-10	5	-0.09	81494820	7053	37.43	11600	11800	11460	15080	8120	11600	11554.63	4.79	0	653	11986	11792	11696	11502	11406	11745	11455	113	3480	500	8120	10	1	22556163	2614	23.75	3.64	12	0.03	488.00	3186.00	13400	20230504	-13.51	6540	20221013	77.22	13400	-13.51	20230504	6760	71.45	20230102	13400	-13.51	20230504	6540	77.22	20221013	0.58	N	138580	500	112 억	1079413	N	N	60	N	N
17	20230629	090721	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11650	50	2	0.43	28183620	2428	12.88	11600	11800	11600	15080	8120	11600	11607.75	4.79	0	-234	11986	11792	11696	11502	11406	11745	11455	113	3480	500	8120	10	1	22556163	2628	23.87	3.66	12	0.01	488.00	3186.00	13400	20230504	-13.06	6540	20221013	78.13	13400	-13.06	20230504	6760	72.34	20230102	13400	-13.06	20230504	6540	78.13	20221013	0.58	N	138580	500	112 억	1079413	N	N	60	N	N
18	20230628	160742	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11600	-210	5	-1.78	219858270	18810	88.47	11890	11890	11600	15350	8270	11810	11688.37	4.78	0	126	12150	11980	11830	11660	11510	11905	11585	113	3540	500	8260	10	1	22556163	2617	23.77	3.64	12	0.08	488.00	3186.00	13400	20230504	-13.43	6540	20221013	77.37	13400	-13.43	20230504	6760	71.60	20230102	13400	-13.43	20230504	6540	77.37	20221013	0.58	N	138580	500	112 억	1079287	N	N	60	N	N
19	20230628	150748	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11700	-110	5	-0.93	196317440	16781	78.93	11890	11890	11610	15350	8270	11810	11698.79	4.78	0	-20	12150	11980	11830	11660	11510	11905	11585	113	3540	500	8260	10	1	22556163	2639	23.98	3.67	12	0.07	488.00	3186.00	13400	20230504	-12.69	6540	20221013	78.90	13400	-12.69	20230504	6760	73.08	20230102	13400	-12.69	20230504	6540	78.90	20221013	0.58	N	138580	500	112 억	1079287	N	N	0	N	N
20	20230628	140746	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11670	-140	5	-1.19	143935260	12285	57.78	11890	11890	11650	15350	8270	11810	11716.34	4.78	0	678	12150	11980	11830	11660	11510	11905	11585	113	3540	500	8260	10	1	22556163	2632	23.91	3.66	12	0.05	488.00	3186.00	13400	20230504	-12.91	6540	20221013	78.44	13400	-12.91	20230504	6760	72.63	20230102	13400	-12.91	20230504	6540	78.44	20221013	0.58	N	138580	500	112 억	1079287	N	N	0	N	N
21	20230628	130747	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11790	-20	5	-0.17	124227100	10599	49.85	11890	11890	11650	15350	8270	11810	11720.64	4.78	0	693	12150	11980	11830	11660	11510	11905	11585	113	3540	500	8260	10	1	22556163	2659	24.16	3.70	12	0.05	488.00	3186.00	13400	20230504	-12.01	6540	20221013	80.28	13400	-12.01	20230504	6760	74.41	20230102	13400	-12.01	20230504	6540	80.28	20221013	0.58	N	138580	500	112 억	1079287	N	N	0	N	N
22	20230628	120753	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11760	-50	5	-0.42	118876390	10144	47.71	11890	11890	11650	15350	8270	11810	11718.89	4.78	0	709	12150	11980	11830	11660	11510	11905	11585	113	3540	500	8260	10	1	22556163	2653	24.10	3.69	12	0.04	488.00	3186.00	13400	20230504	-12.24	6540	20221013	79.82	13400	-12.24	20230504	6760	73.96	20230102	13400	-12.24	20230504	6540	79.82	20221013	0.58	N	138580	500	112 억	1079287	N	N	0	N	N
23	20230628	110751	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11730	-80	5	-0.68	107719600	9194	43.24	11890	11890	11650	15350	8270	11810	11716.29	4.78	0	1374	12150	11980	11830	11660	11510	11905	11585	113	3540	500	8260	10	1	22556163	2646	24.04	3.68	12	0.04	488.00	3186.00	13400	20230504	-12.46	6540	20221013	79.36	13400	-12.46	20230504	6760	73.52	20230102	13400	-12.46	20230504	6540	79.36	20221013	0.58	N	138580	500	112 억	1079287	N	N	0	N	N
24	20230628	100752	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11800	-10	5	-0.08	63788040	5446	25.61	11890	11890	11660	15350	8270	11810	11712.82	4.78	0	1321	12150	11980	11830	11660	11510	11905	11585	113	3540	500	8260	10	1	22556163	2662	24.18	3.70	12	0.02	488.00	3186.00	13400	20230504	-11.94	6540	20221013	80.43	13400	-11.94	20230504	6760	74.56	20230102	13400	-11.94	20230504	6540	80.43	20221013	0.58	N	138580	500	112 억	1079287	N	N	0	N	N
25	20230628	090749	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11800	-10	5	-0.08	225760	19	0.09	11890	11890	11800	15350	8270	11810	11882.11	4.78	0	-17	12150	11980	11830	11660	11510	11905	11585	113	3540	500	8260	10	1	22556163	2662	24.18	3.70	12	0.00	488.00	3186.00	13400	20230504	-11.94	6540	20221013	80.43	13400	-11.94	20230504	6760	74.56	20230102	13400	-11.94	20230504	6540	80.43	20221013	0.58	N	138580	500	112 억	1079287	N	N	0	N	N
26	20230627	160747	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11810	-190	5	-1.58	251124980	21261	125.37	11950	12000	11680	15600	8400	12000	11811.53	4.80	0	-2914	12366	12182	12016	11832	11666	12100	11750	113	3600	500	8400	10	1	22556163	2664	24.20	3.71	12	0.09	488.00	3186.00	13400	20230504	-11.87	6540	20221013	80.58	13400	-11.87	20230504	6760	74.70	20230102	13400	-11.87	20230504	6540	80.58	20221013	0.57	N	138580	500	112 억	1082201	N	N	0	N	N
27	20230627	150752	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11850	-150	5	-1.25	235210610	19910	117.40	11950	12000	11680	15600	8400	12000	11813.69	4.80	0	-2577	12366	12182	12016	11832	11666	12100	11750	113	3600	500	8400	10	1	22556163	2673	24.28	3.72	12	0.09	488.00	3186.00	13400	20230504	-11.57	6540	20221013	81.19	13400	-11.57	20230504	6760	75.30	20230102	13400	-11.57	20230504	6540	81.19	20221013	0.57	N	138580	500	112 억	1082201	N	N	0	N	N
28	20230627	140801	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11750	-250	5	-2.08	159691890	13469	79.42	11950	12000	11740	15600	8400	12000	11856.25	4.80	0	-3141	12366	12182	12016	11832	11666	12100	11750	113	3600	500	8400	10	1	22556163	2650	24.08	3.69	12	0.06	488.00	3186.00	13400	20230504	-12.31	6540	20221013	79.66	13400	-12.31	20230504	6760	73.82	20230102	13400	-12.31	20230504	6540	79.66	20221013	0.57	N	138580	500	112 억	1082201	N	N	0	N	N
29	20230627	130759	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11850	-150	5	-1.25	128653100	10837	63.90	11950	12000	11800	15600	8400	12000	11871.65	4.80	0	-2650	12366	12182	12016	11832	11666	12100	11750	113	3600	500	8400	10	1	22556163	2673	24.28	3.72	12	0.05	488.00	3186.00	13400	20230504	-11.57	6540	20221013	81.19	13400	-11.57	20230504	6760	75.30	20230102	13400	-11.57	20230504	6540	81.19	20221013	0.57	N	138580	500	112 억	1082201	N	N	0	N	N
30	20230627	120801	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11920	-80	5	-0.67	98318700	8274	48.79	11950	12000	11800	15600	8400	12000	11882.85	4.80	0	-1213	12366	12182	12016	11832	11666	12100	11750	113	3600	500	8400	10	1	22556163	2689	24.43	3.74	12	0.04	488.00	3186.00	13400	20230504	-11.04	6540	20221013	82.26	13400	-11.04	20230504	6760	76.33	20230102	13400	-11.04	20230504	6540	82.26	20221013	0.57	N	138580	500	112 억	1082201	N	N	0	N	N
31	20230627	110807	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11930	-70	5	-0.58	73099770	6151	36.27	11950	12000	11800	15600	8400	12000	11884.21	4.80	0	-164	12366	12182	12016	11832	11666	12100	11750	113	3600	500	8400	10	1	22556163	2691	24.45	3.74	12	0.03	488.00	3186.00	13400	20230504	-10.97	6540	20221013	82.42	13400	-10.97	20230504	6760	76.48	20230102	13400	-10.97	20230504	6540	82.42	20221013	0.57	N	138580	500	112 억	1082201	N	N	0	N	N
32	20230627	100743	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11960	-40	5	-0.33	59661040	5021	29.61	11950	12000	11800	15600	8400	12000	11882.30	4.80	0	351	12366	12182	12016	11832	11666	12100	11750	113	3600	500	8400	10	1	22556163	2698	24.51	3.75	12	0.02	488.00	3186.00	13400	20230504	-10.75	6540	20221013	82.87	13400	-10.75	20230504	6760	76.92	20230102	13400	-10.75	20230504	6540	82.87	20221013	0.57	N	138580	500	112 억	1082201	N	N	0	N	N
33	20230627	090748	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11870	-130	5	-1.08	4684760	395	2.33	11950	11950	11800	15600	8400	12000	11860.15	4.80	0	21	12366	12182	12016	11832	11666	12100	11750	113	3600	500	8400	10	1	22556163	2677	24.32	3.73	12	0.00	488.00	3186.00	13400	20230504	-11.42	6540	20221013	81.50	13400	-11.42	20230504	6760	75.59	20230102	13400	-11.42	20230504	6540	81.50	20221013	0.57	N	138580	500	112 억	1082201	N	N	0	N	N
34	20230626	160747	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12000	-60	5	-0.50	201709630	16859	81.92	12060	12200	11850	15670	8450	12060	11964.51	4.82	0	-5162	12393	12226	12113	11946	11833	12310	12030	113	3610	500	8440	10	1	22556163	2707	24.59	3.77	12	0.07	488.00	3186.00	13400	20230504	-10.45	6540	20221013	83.49	13400	-10.45	20230504	6760	77.51	20230102	13400	-10.45	20230504	6540	83.49	20221013	0.58	N	138580	500	112 억	1087363	N	N	0	N	N
35	20230626	150752	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11910	-150	5	-1.24	174362860	14570	70.80	12060	12200	11850	15670	8450	12060	11967.25	4.82	0	-4650	12393	12226	12113	11946	11833	12310	12030	113	3610	500	8440	10	1	22556163	2686	24.41	3.74	12	0.06	488.00	3186.00	13400	20230504	-11.12	6540	20221013	82.11	13400	-11.12	20230504	6760	76.18	20230102	13400	-11.12	20230504	6540	82.11	20221013	0.58	N	138580	500	112 억	1087363	N	N	0	N	N
36	20230626	140751	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11900	-160	5	-1.33	137219410	11449	55.63	12060	12200	11850	15670	8450	12060	11985.27	4.82	0	-4073	12393	12226	12113	11946	11833	12310	12030	113	3610	500	8440	10	1	22556163	2684	24.39	3.74	12	0.05	488.00	3186.00	13400	20230504	-11.19	6540	20221013	81.96	13400	-11.19	20230504	6760	76.04	20230102	13400	-11.19	20230504	6540	81.96	20221013	0.58	N	138580	500	112 억	1087363	N	N	0	N	N
37	20230626	130746	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12000	-60	5	-0.50	83503620	6940	33.72	12060	12200	11900	15670	8450	12060	12032.22	4.82	0	-2359	12393	12226	12113	11946	11833	12310	12030	113	3610	500	8440	10	1	22556163	2707	24.59	3.77	12	0.03	488.00	3186.00	13400	20230504	-10.45	6540	20221013	83.49	13400	-10.45	20230504	6760	77.51	20230102	13400	-10.45	20230504	6540	83.49	20221013	0.58	N	138580	500	112 억	1087363	N	N	0	N	N
38	20230626	120746	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11960	-100	5	-0.83	78362580	6511	31.64	12060	12200	11900	15670	8450	12060	12035.41	4.82	0	-2173	12393	12226	12113	11946	11833	12310	12030	113	3610	500	8440	10	1	22556163	2698	24.51	3.75	12	0.03	488.00	3186.00	13400	20230504	-10.75	6540	20221013	82.87	13400	-10.75	20230504	6760	76.92	20230102	13400	-10.75	20230504	6540	82.87	20221013	0.58	N	138580	500	112 억	1087363	N	N	0	N	N
39	20230626	110746	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12010	-50	5	-0.41	71486030	5937	28.85	12060	12200	11900	15670	8450	12060	12040.77	4.82	0	-1720	12393	12226	12113	11946	11833	12310	12030	113	3610	500	8440	10	1	22556163	2709	24.61	3.77	12	0.03	488.00	3186.00	13400	20230504	-10.37	6540	20221013	83.64	13400	-10.37	20230504	6760	77.66	20230102	13400	-10.37	20230504	6540	83.64	20221013	0.58	N	138580	500	112 억	1087363	N	N	0	N	N
40	20230626	100746	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12020	-40	5	-0.33	54575490	4527	22.00	12060	12200	11900	15670	8450	12060	12055.55	4.82	0	-1695	12393	12226	12113	11946	11833	12310	12030	113	3610	500	8440	10	1	22556163	2711	24.63	3.77	12	0.02	488.00	3186.00	13400	20230504	-10.30	6540	20221013	83.79	13400	-10.30	20230504	6760	77.81	20230102	13400	-10.30	20230504	6540	83.79	20221013	0.58	N	138580	500	112 억	1087363	N	N	0	N	N
41	20230626	090748	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12160	100	2	0.83	14461900	1190	5.78	12060	12200	11900	15670	8450	12060	12152.86	4.82	0	-600	12393	12226	12113	11946	11833	12310	12030	113	3610	500	8440	10	1	22556163	2743	24.92	3.82	12	0.01	488.00	3186.00	13400	20230504	-9.25	6540	20221013	85.93	13400	-9.25	20230504	6760	79.88	20230102	13400	-9.25	20230504	6540	85.93	20221013	0.58	N	138580	500	112 억	1087363	N	N	0	N	N
42	20230623	174618	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12060	20	2	0.17	248310900	20579	53.76	12010	12280	12000	15650	8430	12040	12066.23	4.78	0	9944	12273	12156	12023	11906	11773	12215	11965	113	3610	500	8420	10	1	22556163	2720	24.71	3.79	12	0.09	488.00	3186.00	13400	20230504	-10.00	6540	20221013	84.40	13400	-10.00	20230504	6760	78.40	20230102	13400	-10.00	20230504	6540	84.40	20221013	0.57	N	138580	500	112 억	1077419	N	N	0	N	N
43	20230623	140624	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12010	-30	5	-0.25	213375630	17679	46.18	12010	12280	12000	15650	8430	12040	12069.44	4.78	0	8974	12273	12156	12023	11906	11773	12215	11965	113	3610	500	8420	10	1	22556163	2709	24.61	3.77	12	0.08	488.00	3186.00	13400	20230504	-10.37	6540	20221013	83.64	13400	-10.37	20230504	6760	77.66	20230102	13400	-10.37	20230504	6540	83.64	20221013	0.57	N	138580	500	112 억	1077419	N	N	0	N	N
44	20230622	160722	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12040	50	2	0.42	457243120	38280	133.46	11990	12140	11890	15580	8400	11990	11944.70	4.73	0	10205	12550	12270	12110	11830	11670	12190	11750	113	3590	500	8390	10	1	22556163	2716	24.67	3.78	12	0.17	488.00	3186.00	13400	20230504	-10.15	6540	20221013	84.10	13400	-10.15	20230504	6760	78.11	20230102	13400	-10.15	20230504	6540	84.10	20221013	0.57	N	138580	500	112 억	1066774	N	N	0	N	N
45	20230622	150754	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12050	60	2	0.50	455653840	38148	133.00	11990	12140	11890	15580	8400	11990	11944.37	4.73	0	10194	12550	12270	12110	11830	11670	12190	11750	113	3590	500	8390	10	1	22556163	2718	24.69	3.78	12	0.17	488.00	3186.00	13400	20230504	-10.07	6540	20221013	84.25	13400	-10.07	20230504	6760	78.25	20230102	13400	-10.07	20230504	6540	84.25	20221013	0.57	N	138580	500	112 억	1066774	N	N	0	N	N
46	20230622	140816	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11910	-80	5	-0.67	398484680	33348	116.26	11990	12140	11890	15580	8400	11990	11949.28	4.73	0	9487	12550	12270	12110	11830	11670	12190	11750	113	3590	500	8390	10	1	22556163	2686	24.41	3.74	12	0.15	488.00	3186.00	13400	20230504	-11.12	6540	20221013	82.11	13400	-11.12	20230504	6760	76.18	20230102	13400	-11.12	20230504	6540	82.11	20221013	0.57	N	138580	500	112 억	1066774	N	N	0	N	N
47	20230622	130845	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12010	20	2	0.17	238945600	20008	69.76	11990	12050	11900	15580	8400	11990	11942.50	4.73	0	6285	12550	12270	12110	11830	11670	12190	11750	113	3590	500	8390	10	1	22556163	2709	24.61	3.77	12	0.09	488.00	3186.00	13400	20230504	-10.37	6540	20221013	83.64	13400	-10.37	20230504	6760	77.66	20230102	13400	-10.37	20230504	6540	83.64	20221013	0.57	N	138580	500	112 억	1066774	N	N	0	N	N
48	20230622	120222	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11960	-30	5	-0.25	211585020	17719	61.78	11990	12050	11900	15580	8400	11990	11941.14	4.73	0	5899	12550	12270	12110	11830	11670	12190	11750	113	3590	500	8390	10	1	22556163	2698	24.51	3.75	12	0.08	488.00	3186.00	13400	20230504	-10.75	6540	20221013	82.87	13400	-10.75	20230504	6760	76.92	20230102	13400	-10.75	20230504	6540	82.87	20221013	0.57	N	138580	500	112 억	1066774	N	N	0	N	N
49	20230622	110404	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12020	30	2	0.25	176480710	14783	51.54	11990	12050	11900	15580	8400	11990	11938.08	4.73	0	4863	12550	12270	12110	11830	11670	12190	11750	113	3590	500	8390	10	1	22556163	2711	24.63	3.77	12	0.07	488.00	3186.00	13400	20230504	-10.30	6540	20221013	83.79	13400	-10.30	20230504	6760	77.81	20230102	13400	-10.30	20230504	6540	83.79	20221013	0.57	N	138580	500	112 억	1066774	N	N	0	N	N
50	20230622	100325	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12010	20	2	0.17	24651520	2061	7.19	11990	12050	11920	15580	8400	11990	11960.95	4.73	0	661	12550	12270	12110	11830	11670	12190	11750	113	3590	500	8390	10	1	22556163	2709	24.61	3.77	12	0.01	488.00	3186.00	13400	20230504	-10.37	6540	20221013	83.64	13400	-10.37	20230504	6760	77.66	20230102	13400	-10.37	20230504	6540	83.64	20221013	0.57	N	138580	500	112 억	1066774	N	N	0	N	N
51	20230622	090231	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12010	20	2	0.17	2050020	171	0.60	11990	12050	11920	15580	8400	11990	11988.42	4.73	0	-45	12550	12270	12110	11830	11670	12190	11750	113	3590	500	8390	10	1	22556163	2709	24.61	3.77	12	0.00	488.00	3186.00	13400	20230504	-10.37	6540	20221013	83.64	13400	-10.37	20230504	6760	77.66	20230102	13400	-10.37	20230504	6540	83.64	20221013	0.57	N	138580	500	112 억	1066774	N	N	0	N	N
52	20230621	160456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	11990	-300	5	-2.44	346949280	28673	277.01	12390	12390	11950	15970	8610	12290	12100.40	4.75	0	-4401	12610	12450	12370	12210	12130	12410	12170	113	3680	500	8600	10	1	22556163	2704	24.57	3.76	12	0.13	488.00	3186.00	13400	20230504	-10.52	6540	20221013	83.33	13400	-10.52	20230504	6760	77.37	20230102	13400	-10.52	20230504	6540	83.33	20221013	0.57	N	138580	500	112 억	1071175	N	N	1	N	N
53	20230621	150806	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12120	-170	5	-1.38	237827610	19591	189.27	12390	12390	12050	15970	8610	12290	12139.64	4.75	0	-3491	12610	12450	12370	12210	12130	12410	12170	113	3680	500	8600	10	1	22556163	2734	24.84	3.80	12	0.09	488.00	3186.00	13400	20230504	-9.55	6540	20221013	85.32	13400	-9.55	20230504	6760	79.29	20230102	13400	-9.55	20230504	6540	85.32	20221013	0.57	N	138580	500	112 억	1071175	N	N	1	N	N
54	20230621	140720	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12130	-160	5	-1.30	184312630	15165	146.51	12390	12390	12050	15970	8610	12290	12153.82	4.75	0	-1702	12610	12450	12370	12210	12130	12410	12170	113	3680	500	8600	10	1	22556163	2736	24.86	3.81	12	0.07	488.00	3186.00	13400	20230504	-9.48	6540	20221013	85.47	13400	-9.48	20230504	6760	79.44	20230102	13400	-9.48	20230504	6540	85.47	20221013	0.57	N	138580	500	112 억	1071175	N	N	1	N	N
55	20230621	130222	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12150	-140	5	-1.14	172003520	14148	136.68	12390	12390	12050	15970	8610	12290	12157.44	4.75	0	-1056	12610	12450	12370	12210	12130	12410	12170	113	3680	500	8600	10	1	22556163	2741	24.90	3.81	12	0.06	488.00	3186.00	13400	20230504	-9.33	6540	20221013	85.78	13400	-9.33	20230504	6760	79.73	20230102	13400	-9.33	20230504	6540	85.78	20221013	0.57	N	138580	500	112 억	1071175	N	N	1	N	N
56	20230621	120400	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12280	-10	5	-0.08	158422570	13031	125.89	12390	12390	12050	15970	8610	12290	12157.36	4.75	0	-587	12610	12450	12370	12210	12130	12410	12170	113	3680	500	8600	10	1	22556163	2770	25.16	3.85	12	0.06	488.00	3186.00	13400	20230504	-8.36	6540	20221013	87.77	13400	-8.36	20230504	6760	81.66	20230102	13400	-8.36	20230504	6540	87.77	20221013	0.57	N	138580	500	112 억	1071175	N	N	1	N	N
57	20230621	110804	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12280	-10	5	-0.08	154456730	12706	122.75	12390	12390	12050	15970	8610	12290	12156.20	4.75	0	-493	12610	12450	12370	12210	12130	12410	12170	113	3680	500	8600	10	1	22556163	2770	25.16	3.85	12	0.06	488.00	3186.00	13400	20230504	-8.36	6540	20221013	87.77	13400	-8.36	20230504	6760	81.66	20230102	13400	-8.36	20230504	6540	87.77	20221013	0.57	N	138580	500	112 억	1071175	N	N	1	N	N
58	20230621	100214	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12180	-110	5	-0.90	45649370	3735	36.08	12390	12390	12160	15970	8610	12290	12222.05	4.75	0	-2348	12610	12450	12370	12210	12130	12410	12170	113	3680	500	8600	10	1	22556163	2747	24.96	3.82	12	0.02	488.00	3186.00	13400	20230504	-9.10	6540	20221013	86.24	13400	-9.10	20230504	6760	80.18	20230102	13400	-9.10	20230504	6540	86.24	20221013	0.57	N	138580	500	112 억	1071175	N	N	1	N	N
59	20230621	090511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12300	10	2	0.08	516960	42	0.41	12390	12390	12300	15970	8610	12290	12308.57	4.75	0	-3	12610	12450	12370	12210	12130	12410	12170	113	3680	500	8600	10	1	22556163	2774	25.20	3.86	12	0.00	488.00	3186.00	13400	20230504	-8.21	6540	20221013	88.07	13400	-8.21	20230504	6760	81.95	20230102	13400	-8.21	20230504	6540	88.07	20221013	0.57	N	138580	500	112 억	1071175	N	N	1	N	N
60	20230620	160234	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12290	-180	5	-1.44	127834970	10337	69.97	12470	12530	12290	16210	8730	12470	12366.70	4.75	0	-160	12656	12562	12446	12352	12236	12610	12400	113	3740	500	8720	10	1	22556163	2772	25.18	3.86	12	0.05	488.00	3186.00	13400	20230504	-8.28	6540	20221013	87.92	13400	-8.28	20230504	6760	81.80	20230102	13400	-8.28	20230504	6540	87.92	20221013	0.58	N	138580	500	112 억	1071475	N	N	1	N	N
61	20230620	150609	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12340	-130	5	-1.04	116016600	9376	63.46	12470	12530	12290	16210	8730	12470	12373.74	4.75	0	-180	12656	12562	12446	12352	12236	12610	12400	113	3740	500	8720	10	1	22556163	2783	25.29	3.87	12	0.04	488.00	3186.00	13400	20230504	-7.91	6540	20221013	88.69	13400	-7.91	20230504	6760	82.54	20230102	13400	-7.91	20230504	6540	88.69	20221013	0.58	N	138580	500	112 억	1071475	N	N	2	N	N
62	20230620	140532	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12300	-170	5	-1.36	87287110	7042	47.66	12470	12530	12300	16210	8730	12470	12395.17	4.75	0	-475	12656	12562	12446	12352	12236	12610	12400	113	3740	500	8720	10	1	22556163	2774	25.20	3.86	12	0.03	488.00	3186.00	13400	20230504	-8.21	6540	20221013	88.07	13400	-8.21	20230504	6760	81.95	20230102	13400	-8.21	20230504	6540	88.07	20221013	0.58	N	138580	500	112 억	1071475	N	N	2	N	N
63	20230620	130549	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12440	-30	5	-0.24	52326440	4213	28.52	12470	12530	12350	16210	8730	12470	12420.19	4.75	0	-119	12656	12562	12446	12352	12236	12610	12400	113	3740	500	8720	10	1	22556163	2806	25.49	3.90	12	0.02	488.00	3186.00	13400	20230504	-7.16	6540	20221013	90.21	13400	-7.16	20230504	6760	84.02	20230102	13400	-7.16	20230504	6540	90.21	20221013	0.58	N	138580	500	112 억	1071475	N	N	2	N	N
64	20230620	120906	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12460	-10	5	-0.08	41325160	3327	22.52	12470	12530	12350	16210	8730	12470	12421.09	4.75	0	-272	12656	12562	12446	12352	12236	12610	12400	113	3740	500	8720	10	1	22556163	2810	25.53	3.91	12	0.01	488.00	3186.00	13400	20230504	-7.01	6540	20221013	90.52	13400	-7.01	20230504	6760	84.32	20230102	13400	-7.01	20230504	6540	90.52	20221013	0.58	N	138580	500	112 억	1071475	N	N	2	N	N
65	20230620	111004	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12460	-10	5	-0.08	36241480	2919	19.76	12470	12530	12350	16210	8730	12470	12415.64	4.75	0	-272	12656	12562	12446	12352	12236	12610	12400	113	3740	500	8720	10	1	22556163	2810	25.53	3.91	12	0.01	488.00	3186.00	13400	20230504	-7.01	6540	20221013	90.52	13400	-7.01	20230504	6760	84.32	20230102	13400	-7.01	20230504	6540	90.52	20221013	0.58	N	138580	500	112 억	1071475	N	N	2	N	N
66	20230620	100413	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12450	-20	5	-0.16	14013480	1128	7.64	12470	12530	12350	16210	8730	12470	12423.13	4.75	0	66	12656	12562	12446	12352	12236	12610	12400	113	3740	500	8720	10	1	22556163	2808	25.51	3.91	12	0.01	488.00	3186.00	13400	20230504	-7.09	6540	20221013	90.37	13400	-7.09	20230504	6760	84.17	20230102	13400	-7.09	20230504	6540	90.37	20221013	0.58	N	138580	500	112 억	1071475	N	N	2	N	N
67	20230620	090214	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12350	-120	5	-0.96	323620	26	0.18	12470	12530	12350	16210	8730	12470	12442.73	4.75	0	-14	12656	12562	12446	12352	12236	12610	12400	113	3740	500	8720	10	1	22556163	2786	25.31	3.88	12	0.00	488.00	3186.00	13400	20230504	-7.84	6540	20221013	88.84	13400	-7.84	20230504	6760	82.69	20230102	13400	-7.84	20230504	6540	88.84	20221013	0.58	N	138580	500	112 억	1071475	N	N	2	N	N
68	20230619	160131	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12470	140	2	1.14	183358070	14767	156.33	12440	12540	12330	16020	8640	12330	12416.01	4.75	0	-115	12510	12420	12340	12250	12170	12465	12295	113	3690	500	8630	10	1	22556163	2813	25.55	3.91	12	0.07	488.00	3186.00	13400	20230504	-6.94	6540	20221013	90.67	13400	-6.94	20230504	6760	84.47	20230102	13400	-6.94	20230504	6540	90.67	20221013	0.57	N	138580	500	112 억	1071590	N	N	2	N	N
69	20230619	150738	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12480	150	2	1.22	176676770	14231	150.66	12440	12540	12330	16020	8640	12330	12414.92	4.75	0	-115	12510	12420	12340	12250	12170	12465	12295	113	3690	500	8630	10	1	22556163	2815	25.57	3.92	12	0.06	488.00	3186.00	13400	20230504	-6.87	6540	20221013	90.83	13400	-6.87	20230504	6760	84.62	20230102	13400	-6.87	20230504	6540	90.83	20221013	0.57	N	138580	500	112 억	1071590	N	N	6	N	N
70	20230619	140809	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12480	150	2	1.22	159036000	12807	135.58	12440	12540	12330	16020	8640	12330	12417.90	4.75	0	-651	12510	12420	12340	12250	12170	12465	12295	113	3690	500	8630	10	1	22556163	2815	25.57	3.92	12	0.06	488.00	3186.00	13400	20230504	-6.87	6540	20221013	90.83	13400	-6.87	20230504	6760	84.62	20230102	13400	-6.87	20230504	6540	90.83	20221013	0.57	N	138580	500	112 억	1071590	N	N	6	N	N
71	20230619	130634	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12500	170	2	1.38	142274210	11462	121.34	12440	12540	12330	16020	8640	12330	12412.69	4.75	0	13	12510	12420	12340	12250	12170	12465	12295	113	3690	500	8630	10	1	22556163	2820	25.61	3.92	12	0.05	488.00	3186.00	13400	20230504	-6.72	6540	20221013	91.13	13400	-6.72	20230504	6760	84.91	20230102	13400	-6.72	20230504	6540	91.13	20221013	0.57	N	138580	500	112 억	1071590	N	N	6	N	N
72	20230619	120218	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12410	80	2	0.65	112292830	9054	95.85	12440	12540	12330	16020	8640	12330	12402.57	4.75	0	-1136	12510	12420	12340	12250	12170	12465	12295	113	3690	500	8630	10	1	22556163	2799	25.43	3.90	12	0.04	488.00	3186.00	13400	20230504	-7.39	6540	20221013	89.76	13400	-7.39	20230504	6760	83.58	20230102	13400	-7.39	20230504	6540	89.76	20221013	0.57	N	138580	500	112 억	1071590	N	N	6	N	N
73	20230619	110931	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12360	30	2	0.24	81784340	6593	69.80	12440	12540	12330	16020	8640	12330	12404.72	4.75	0	-1615	12510	12420	12340	12250	12170	12465	12295	113	3690	500	8630	10	1	22556163	2788	25.33	3.88	12	0.03	488.00	3186.00	13400	20230504	-7.76	6540	20221013	88.99	13400	-7.76	20230504	6760	82.84	20230102	13400	-7.76	20230504	6540	88.99	20221013	0.57	N	138580	500	112 억	1071590	N	N	6	N	N
74	20230619	100434	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12370	40	2	0.32	60005280	4833	51.16	12440	12540	12330	16020	8640	12330	12415.74	4.75	0	-1683	12510	12420	12340	12250	12170	12465	12295	113	3690	500	8630	10	1	22556163	2790	25.35	3.88	12	0.02	488.00	3186.00	13400	20230504	-7.69	6540	20221013	89.14	13400	-7.69	20230504	6760	82.99	20230102	13400	-7.69	20230504	6540	89.14	20221013	0.57	N	138580	500	112 억	1071590	N	N	6	N	N
75	20230619	090836	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12530	200	2	1.62	13400060	1078	11.41	12440	12540	12330	16020	8640	12330	12430.48	4.75	0	-523	12510	12420	12340	12250	12170	12465	12295	113	3690	500	8630	10	1	22556163	2826	25.68	3.93	12	0.00	488.00	3186.00	13400	20230504	-6.49	6540	20221013	91.59	13400	-6.49	20230504	6760	85.36	20230102	13400	-6.49	20230504	6540	91.59	20221013	0.57	N	138580	500	112 억	1071590	N	N	6	N	N
76	20230616	160108	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12330	60	2	0.49	116826080	9446	89.62	12270	12430	12260	15950	8590	12270	12367.84	4.74	0	1324	12536	12402	12256	12122	11976	12470	12190	113	3680	500	8580	10	1	22556163	2781	25.27	3.87	12	0.04	488.00	3186.00	13400	20230504	-7.99	6540	20221013	88.53	13400	-7.99	20230504	6760	82.40	20230102	13400	-7.99	20230504	6540	88.53	20221013	0.57	N	138580	500	112 억	1070266	N	N	6	N	N
77	20230616	150851	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12330	60	2	0.49	109344200	8839	83.86	12270	12430	12260	15950	8590	12270	12370.65	4.74	0	1502	12536	12402	12256	12122	11976	12470	12190	113	3680	500	8580	10	1	22556163	2781	25.27	3.87	12	0.04	488.00	3186.00	13400	20230504	-7.99	6540	20221013	88.53	13400	-7.99	20230504	6760	82.40	20230102	13400	-7.99	20230504	6540	88.53	20221013	0.57	N	138580	500	112 억	1070266	N	N	8	N	N
78	20230616	140725	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12400	130	2	1.06	98532160	7966	75.58	12270	12430	12260	15950	8590	12270	12369.09	4.74	0	1606	12536	12402	12256	12122	11976	12470	12190	113	3680	500	8580	10	1	22556163	2797	25.41	3.89	12	0.04	488.00	3186.00	13400	20230504	-7.46	6540	20221013	89.60	13400	-7.46	20230504	6760	83.43	20230102	13400	-7.46	20230504	6540	89.60	20221013	0.57	N	138580	500	112 억	1070266	N	N	8	N	N
79	20230616	130252	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12420	150	2	1.22	82926710	6707	63.63	12270	12430	12260	15950	8590	12270	12364.20	4.74	0	1494	12536	12402	12256	12122	11976	12470	12190	113	3680	500	8580	10	1	22556163	2801	25.45	3.90	12	0.03	488.00	3186.00	13400	20230504	-7.31	6540	20221013	89.91	13400	-7.31	20230504	6760	83.73	20230102	13400	-7.31	20230504	6540	89.91	20221013	0.57	N	138580	500	112 억	1070266	N	N	8	N	N
80	20230616	120146	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12410	140	2	1.14	67742160	5479	51.98	12270	12430	12260	15950	8590	12270	12363.96	4.74	0	1179	12536	12402	12256	12122	11976	12470	12190	113	3680	500	8580	10	1	22556163	2799	25.43	3.90	12	0.02	488.00	3186.00	13400	20230504	-7.39	6540	20221013	89.76	13400	-7.39	20230504	6760	83.58	20230102	13400	-7.39	20230504	6540	89.76	20221013	0.57	N	138580	500	112 억	1070266	N	N	8	N	N
81	20230616	110339	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12420	150	2	1.22	56200180	4549	43.16	12270	12430	12260	15950	8590	12270	12354.40	4.74	0	1066	12536	12402	12256	12122	11976	12470	12190	113	3680	500	8580	10	1	22556163	2801	25.45	3.90	12	0.02	488.00	3186.00	13400	20230504	-7.31	6540	20221013	89.91	13400	-7.31	20230504	6760	83.73	20230102	13400	-7.31	20230504	6540	89.91	20221013	0.57	N	138580	500	112 억	1070266	N	N	8	N	N
82	20230616	100937	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12380	110	2	0.90	20861070	1694	16.07	12270	12430	12260	15950	8590	12270	12314.68	4.74	0	483	12536	12402	12256	12122	11976	12470	12190	113	3680	500	8580	10	1	22556163	2792	25.37	3.89	12	0.01	488.00	3186.00	13400	20230504	-7.61	6540	20221013	89.30	13400	-7.61	20230504	6760	83.14	20230102	13400	-7.61	20230504	6540	89.30	20221013	0.57	N	138580	500	112 억	1070266	N	N	8	N	N
83	20230616	090900	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12270	0	3	0.00	2355640	192	1.82	12270	12270	12260	15950	8590	12270	12268.96	4.74	0	-164	12536	12402	12256	12122	11976	12470	12190	113	3680	500	8580	10	1	22556163	2768	25.14	3.85	12	0.00	488.00	3186.00	13400	20230504	-8.43	6540	20221013	87.61	13400	-8.43	20230504	6760	81.51	20230102	13400	-8.43	20230504	6540	87.61	20221013	0.57	N	138580	500	112 억	1070266	N	N	8	N	N
84	20230615	150857	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12300	50	2	0.41	126433920	10340	48.95	12250	12390	12110	15920	8580	12250	12227.65	4.75	0	-2468	12743	12496	12303	12056	11863	12400	11960	113	3670	500	8570	10	1	22556163	2774	25.20	3.86	12	0.05	488.00	3186.00	13400	20230504	-8.21	6540	20221013	88.07	13400	-8.21	20230504	6760	81.95	20230102	13400	-8.21	20230504	6540	88.07	20221013	0.56	N	138580	500	112 억	1072390	N	N	15	N	N
85	20230615	140503	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12390	140	2	1.14	106496720	8723	41.29	12250	12390	12110	15920	8580	12250	12208.73	4.75	0	-1535	12743	12496	12303	12056	11863	12400	11960	113	3670	500	8570	10	1	22556163	2795	25.39	3.89	12	0.04	488.00	3186.00	13400	20230504	-7.54	6540	20221013	89.45	13400	-7.54	20230504	6760	83.28	20230102	13400	-7.54	20230504	6540	89.45	20221013	0.56	N	138580	500	112 억	1072390	N	N	15	N	N
86	20230615	130550	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12250	0	3	0.00	58544990	4812	22.78	12250	12310	12110	15920	8580	12250	12166.46	4.75	0	-2368	12743	12496	12303	12056	11863	12400	11960	113	3670	500	8570	10	1	22556163	2763	25.10	3.84	12	0.02	488.00	3186.00	13400	20230504	-8.58	6540	20221013	87.31	13400	-8.58	20230504	6760	81.21	20230102	13400	-8.58	20230504	6540	87.31	20221013	0.56	N	138580	500	112 억	1072390	N	N	15	N	N
87	20230615	120454	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12190	-60	5	-0.49	51466800	4232	20.03	12250	12310	12110	15920	8580	12250	12161.34	4.75	0	-2101	12743	12496	12303	12056	11863	12400	11960	113	3670	500	8570	10	1	22556163	2750	24.98	3.83	12	0.02	488.00	3186.00	13400	20230504	-9.03	6540	20221013	86.39	13400	-9.03	20230504	6760	80.33	20230102	13400	-9.03	20230504	6540	86.39	20221013	0.56	N	138580	500	112 억	1072390	N	N	15	N	N
88	20230615	110359	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12160	-90	5	-0.73	33603540	2759	13.06	12250	12310	12110	15920	8580	12250	12179.61	4.75	0	-1504	12743	12496	12303	12056	11863	12400	11960	113	3670	500	8570	10	1	22556163	2743	24.92	3.82	12	0.01	488.00	3186.00	13400	20230504	-9.25	6540	20221013	85.93	13400	-9.25	20230504	6760	79.88	20230102	13400	-9.25	20230504	6540	85.93	20221013	0.56	N	138580	500	112 억	1072390	N	N	15	N	N
89	20230611	184549	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	12570	90	2	0.72	261337370	20982	99.06	12790	12790	12350	16220	8740	12480	12447.96	4.72	-3815	1787	12826	12652	12556	12382	12286	12605	12335	113	3740	500	8730	10	1	22556163	2835	25.76	3.95	12	0.09	488.00	3186.00	13400	20230504	-6.19	6540	20221013	92.20	13400	-6.19	20230504	6760	85.95	20230102	13400	-6.19	20230504	6540	92.20	20221013	0.57	N	138580	500	112 억	1065065	N	N	0	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History