KissMeData/041020/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

39 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	marketWarningCode	shortOverheated
2	20230630	160429	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3210	-130	5	-3.89	4910732760	1526100	29.57	3260	3285	3170	4340	2340	3340	3217.84	1.04	0	-165064	3530	3435	3280	3185	3030	3482	3232	249	1000	500	2000	5	1	49725498	1596	11.55	2.39	12	3.07	278.00	1343.00	3900	20230320	-17.69	1010	20220930	217.82	3900	-17.69	20230320	1185	170.89	20230103	3900	-17.69	20230320	1010	217.82	20220930	4.94	N	041020	500	248 억	516874	N	N	0	N	00	N
3	20230630	150432	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3220	-120	5	-3.59	4532308280	1408296	27.28	3260	3285	3170	4340	2340	3340	3218.27	1.04	0	-180214	3530	3435	3280	3185	3030	3482	3232	249	1000	500	2000	5	1	49725498	1601	11.58	2.40	12	2.83	278.00	1343.00	3900	20230320	-17.44	1010	20220930	218.81	3900	-17.44	20230320	1185	171.73	20230103	3900	-17.44	20230320	1010	218.81	20220930	4.94	N	041020	500	248 억	516874	N	N	0	N	00	N
4	20230630	140430	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3195	-145	5	-4.34	4183654660	1299610	25.18	3260	3285	3170	4340	2340	3340	3219.13	1.04	0	-186984	3530	3435	3280	3185	3030	3482	3232	249	1000	500	2000	5	1	49725498	1589	11.49	2.38	12	2.61	278.00	1343.00	3900	20230320	-18.08	1010	20220930	216.34	3900	-18.08	20230320	1185	169.62	20230103	3900	-18.08	20230320	1010	216.34	20220930	4.94	N	041020	500	248 억	516874	N	N	0	N	00	N
5	20230630	130432	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3220	-120	5	-3.59	3782265425	1174195	22.75	3260	3285	3170	4340	2340	3340	3221.13	1.04	0	-179976	3530	3435	3280	3185	3030	3482	3232	249	1000	500	2000	5	1	49725498	1601	11.58	2.40	12	2.36	278.00	1343.00	3900	20230320	-17.44	1010	20220930	218.81	3900	-17.44	20230320	1185	171.73	20230103	3900	-17.44	20230320	1010	218.81	20220930	4.94	N	041020	500	248 억	516874	N	N	0	N	00	N
6	20230630	120429	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3195	-145	5	-4.34	3198447475	992558	19.23	3260	3285	3170	4340	2340	3340	3222.39	1.04	0	-186007	3530	3435	3280	3185	3030	3482	3232	249	1000	500	2000	5	1	49725498	1589	11.49	2.38	12	2.00	278.00	1343.00	3900	20230320	-18.08	1010	20220930	216.34	3900	-18.08	20230320	1185	169.62	20230103	3900	-18.08	20230320	1010	216.34	20220930	4.94	N	041020	500	248 억	516874	N	N	0	N	00	N
7	20230630	110430	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3225	-115	5	-3.44	2791300225	865811	16.77	3260	3285	3170	4340	2340	3340	3223.88	1.04	0	-162561	3530	3435	3280	3185	3030	3482	3232	249	1000	500	2000	5	1	49725498	1604	11.60	2.40	12	1.74	278.00	1343.00	3900	20230320	-17.31	1010	20220930	219.31	3900	-17.31	20230320	1185	172.15	20230103	3900	-17.31	20230320	1010	219.31	20220930	4.94	N	041020	500	248 억	516874	N	N	0	N	00	N
8	20230630	100431	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3190	-150	5	-4.49	2442441365	757185	14.67	3260	3285	3170	4340	2340	3340	3225.64	1.04	0	-146545	3530	3435	3280	3185	3030	3482	3232	249	1000	500	2000	5	1	49725498	1586	11.47	2.38	12	1.52	278.00	1343.00	3900	20230320	-18.21	1010	20220930	215.84	3900	-18.21	20230320	1185	169.20	20230103	3900	-18.21	20230320	1010	215.84	20220930	4.94	N	041020	500	248 억	516874	N	N	0	N	00	N
9	20230630	090431	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3255	-85	5	-2.54	645913570	198446	3.84	3260	3285	3225	4340	2340	3340	3254.73	1.04	0	-80129	3530	3435	3280	3185	3030	3482	3232	249	1000	500	2000	5	1	49725498	1619	11.71	2.42	12	0.40	278.00	1343.00	3900	20230320	-16.54	1010	20220930	222.28	3900	-16.54	20230320	1185	174.68	20230103	3900	-16.54	20230320	1010	222.28	20220930	4.94	N	041020	500	248 억	516874	N	N	0	N	00	N
10	20230629	160430	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3340	200	2	6.37	16757508875	5092207	403.72	3140	3375	3125	4080	2200	3140	3290.67	0.57	0	255552	3300	3220	3180	3100	3060	3200	3080	249	940	500	1880	5	1	49725498	1661	12.01	2.49	12	10.24	278.00	1343.00	3900	20230320	-14.36	1010	20220930	230.69	3900	-14.36	20230320	1185	181.86	20230103	3900	-14.36	20230320	1010	230.69	20220930	4.86	N	041020	500	248 억	282192	N	N	330	N	00	N
11	20230629	150428	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3285	145	2	4.62	15471981725	4705116	373.03	3140	3375	3125	4080	2200	3140	3288.33	0.57	0	295790	3300	3220	3180	3100	3060	3200	3080	249	940	500	1880	5	1	49725498	1633	11.82	2.45	12	9.46	278.00	1343.00	3900	20230320	-15.77	1010	20220930	225.25	3900	-15.77	20230320	1185	177.22	20230103	3900	-15.77	20230320	1010	225.25	20220930	4.86	N	041020	500	248 억	282192	N	N	330	N	00	N
12	20230629	140428	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3320	180	2	5.73	14081036405	4281482	339.44	3140	3375	3125	4080	2200	3140	3288.82	0.57	0	217573	3300	3220	3180	3100	3060	3200	3080	249	940	500	1880	5	1	49725498	1651	11.94	2.47	12	8.61	278.00	1343.00	3900	20230320	-14.87	1010	20220930	228.71	3900	-14.87	20230320	1185	180.17	20230103	3900	-14.87	20230320	1010	228.71	20220930	4.86	N	041020	500	248 억	282192	N	N	330	N	00	N
13	20230629	130427	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3340	200	2	6.37	12409643445	3777295	299.47	3140	3375	3125	4080	2200	3140	3285.33	0.57	0	140301	3300	3220	3180	3100	3060	3200	3080	249	940	500	1880	5	1	49725498	1661	12.01	2.49	12	7.60	278.00	1343.00	3900	20230320	-14.36	1010	20220930	230.69	3900	-14.36	20230320	1185	181.86	20230103	3900	-14.36	20230320	1010	230.69	20220930	4.86	N	041020	500	248 억	282192	N	N	330	N	00	N
14	20230629	120429	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3275	135	2	4.30	9062375280	2771681	219.74	3140	3360	3125	4080	2200	3140	3269.63	0.57	0	56992	3300	3220	3180	3100	3060	3200	3080	249	940	500	1880	5	1	49725498	1629	11.78	2.44	12	5.57	278.00	1343.00	3900	20230320	-16.03	1010	20220930	224.26	3900	-16.03	20230320	1185	176.37	20230103	3900	-16.03	20230320	1010	224.26	20220930	4.86	N	041020	500	248 억	282192	N	N	330	N	00	N
15	20230629	110429	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3285	145	2	4.62	7888762120	2413680	191.36	3140	3360	3125	4080	2200	3140	3268.35	0.57	0	20281	3300	3220	3180	3100	3060	3200	3080	249	940	500	1880	5	1	49725498	1633	11.82	2.45	12	4.85	278.00	1343.00	3900	20230320	-15.77	1010	20220930	225.25	3900	-15.77	20230320	1185	177.22	20230103	3900	-15.77	20230320	1010	225.25	20220930	4.86	N	041020	500	248 억	282192	N	N	330	N	00	N
16	20230629	100429	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3220	80	2	2.55	1821464240	571810	45.33	3140	3250	3125	4080	2200	3140	3185.44	0.57	0	-35244	3300	3220	3180	3100	3060	3200	3080	249	940	500	1880	5	1	49725498	1601	11.58	2.40	12	1.15	278.00	1343.00	3900	20230320	-17.44	1010	20220930	218.81	3900	-17.44	20230320	1185	171.73	20230103	3900	-17.44	20230320	1010	218.81	20220930	4.86	N	041020	500	248 억	282192	N	N	330	N	00	N
17	20230629	090429	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3130	-10	5	-0.32	52759420	16837	1.33	3140	3160	3125	4080	2200	3140	3133.54	0.57	0	-4136	3300	3220	3180	3100	3060	3200	3080	249	940	500	1880	5	1	49725498	1556	11.26	2.33	12	0.03	278.00	1343.00	3900	20230320	-19.74	1010	20220930	209.90	3900	-19.74	20230320	1185	164.14	20230103	3900	-19.74	20230320	1010	209.90	20220930	4.86	N	041020	500	248 억	282192	N	N	330	N	00	N
18	20230628	160425	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3140	-70	5	-2.18	3921773820	1231305	39.56	3225	3260	3140	4170	2250	3210	3185.03	0.53	0	17358	3556	3382	3286	3112	3016	3335	3065	249	960	500	1920	5	1	49725498	1561	11.29	2.34	12	2.48	278.00	1343.00	3900	20230320	-19.49	1010	20220930	210.89	3900	-19.49	20230320	1185	164.98	20230103	3900	-19.49	20230320	1010	210.89	20220930	4.61	N	041020	500	248 억	264789	N	N	330	N	00	N
19	20230628	150427	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3160	-50	5	-1.56	3663413550	1149170	36.92	3225	3260	3145	4170	2250	3210	3187.82	0.53	0	16950	3556	3382	3286	3112	3016	3335	3065	249	960	500	1920	5	1	49725498	1571	11.37	2.35	12	2.31	278.00	1343.00	3900	20230320	-18.97	1010	20220930	212.87	3900	-18.97	20230320	1185	166.67	20230103	3900	-18.97	20230320	1010	212.87	20220930	4.61	N	041020	500	248 억	264789	N	N	0	N	00	N
20	20230628	140425	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3155	-55	5	-1.71	3223798525	1009688	32.44	3225	3260	3145	4170	2250	3210	3192.81	0.53	0	7561	3556	3382	3286	3112	3016	3335	3065	249	960	500	1920	5	1	49725498	1569	11.35	2.35	12	2.03	278.00	1343.00	3900	20230320	-19.10	1010	20220930	212.38	3900	-19.10	20230320	1185	166.24	20230103	3900	-19.10	20230320	1010	212.38	20220930	4.61	N	041020	500	248 억	264789	N	N	0	N	00	N
21	20230628	130426	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3165	-45	5	-1.40	2749274675	859126	27.60	3225	3260	3160	4170	2250	3210	3200.05	0.53	0	51970	3556	3382	3286	3112	3016	3335	3065	249	960	500	1920	5	1	49725498	1574	11.38	2.36	12	1.73	278.00	1343.00	3900	20230320	-18.85	1010	20220930	213.37	3900	-18.85	20230320	1185	167.09	20230103	3900	-18.85	20230320	1010	213.37	20220930	4.61	N	041020	500	248 억	264789	N	N	0	N	00	N
22	20230628	120400	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3170	-40	5	-1.25	2523719625	787877	25.31	3225	3260	3160	4170	2250	3210	3203.16	0.53	0	56349	3556	3382	3286	3112	3016	3335	3065	249	960	500	1920	5	1	49725498	1576	11.40	2.36	12	1.58	278.00	1343.00	3900	20230320	-18.72	1010	20220930	213.86	3900	-18.72	20230320	1185	167.51	20230103	3900	-18.72	20230320	1010	213.86	20220930	4.61	N	041020	500	248 억	264789	N	N	0	N	00	N
23	20230628	110429	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3185	-25	5	-0.78	2010815510	626022	20.11	3225	3260	3175	4170	2250	3210	3212.06	0.53	0	96565	3556	3382	3286	3112	3016	3335	3065	249	960	500	1920	5	1	49725498	1584	11.46	2.37	12	1.26	278.00	1343.00	3900	20230320	-18.33	1010	20220930	215.35	3900	-18.33	20230320	1185	168.78	20230103	3900	-18.33	20230320	1010	215.35	20220930	4.61	N	041020	500	248 억	264789	N	N	0	N	00	N
24	20230628	100429	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3190	-20	5	-0.62	1608860950	499814	16.06	3225	3260	3175	4170	2250	3210	3218.98	0.53	0	90758	3556	3382	3286	3112	3016	3335	3065	249	960	500	1920	5	1	49725498	1586	11.47	2.38	12	1.01	278.00	1343.00	3900	20230320	-18.21	1010	20220930	215.84	3900	-18.21	20230320	1185	169.20	20230103	3900	-18.21	20230320	1010	215.84	20220930	4.61	N	041020	500	248 억	264789	N	N	0	N	00	N
25	20230628	090426	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3220	10	2	0.31	276735560	86047	2.76	3225	3250	3195	4170	2250	3210	3216.33	0.53	0	5131	3556	3382	3286	3112	3016	3335	3065	249	960	500	1920	5	1	49725498	1601	11.58	2.40	12	0.17	278.00	1343.00	3900	20230320	-17.44	1010	20220930	218.81	3900	-17.44	20230320	1185	171.73	20230103	3900	-17.44	20230320	1010	218.81	20220930	4.61	N	041020	500	248 억	264789	N	N	0	N	00	N
26	20230627	160428	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3210	-20	5	-0.62	10116686050	3072760	81.72	3245	3460	3190	4195	2265	3230	3292.79	0.86	0	-167045	3490	3360	3235	3105	2980	3425	3170	249	965	500	1930	5	1	49725498	1596	11.55	2.39	12	6.18	278.00	1343.00	3900	20230320	-17.69	1010	20220930	217.82	3900	-17.69	20230320	1185	170.89	20230103	3900	-17.69	20230320	1010	217.82	20220930	4.41	N	041020	500	248 억	429768	N	N	0	N	00	N
27	20230627	150430	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3210	-20	5	-0.62	9589172170	2908178	77.35	3245	3460	3195	4195	2265	3230	3297.57	0.86	0	-187727	3490	3360	3235	3105	2980	3425	3170	249	965	500	1930	5	1	49725498	1596	11.55	2.39	12	5.85	278.00	1343.00	3900	20230320	-17.69	1010	20220930	217.82	3900	-17.69	20230320	1185	170.89	20230103	3900	-17.69	20230320	1010	217.82	20220930	4.41	N	041020	500	248 억	429768	N	N	0	N	00	N
28	20230627	140433	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3215	-15	5	-0.46	9063795620	2744611	73.00	3245	3460	3195	4195	2265	3230	3302.69	0.86	0	-199877	3490	3360	3235	3105	2980	3425	3170	249	965	500	1930	5	1	49725498	1599	11.56	2.39	12	5.52	278.00	1343.00	3900	20230320	-17.56	1010	20220930	218.32	3900	-17.56	20230320	1185	171.31	20230103	3900	-17.56	20230320	1010	218.32	20220930	4.41	N	041020	500	248 억	429768	N	N	0	N	00	N
29	20230627	130433	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3215	-15	5	-0.46	8548458060	2585195	68.76	3245	3460	3195	4195	2265	3230	3307.03	0.86	0	-198776	3490	3360	3235	3105	2980	3425	3170	249	965	500	1930	5	1	49725498	1599	11.56	2.39	12	5.20	278.00	1343.00	3900	20230320	-17.56	1010	20220930	218.32	3900	-17.56	20230320	1185	171.31	20230103	3900	-17.56	20230320	1010	218.32	20220930	4.41	N	041020	500	248 억	429768	N	N	0	N	00	N
30	20230627	120435	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3210	-20	5	-0.62	8170891475	2467629	65.63	3245	3460	3200	4195	2265	3230	3311.60	0.86	0	-187491	3490	3360	3235	3105	2980	3425	3170	249	965	500	1930	5	1	49725498	1596	11.55	2.39	12	4.96	278.00	1343.00	3900	20230320	-17.69	1010	20220930	217.82	3900	-17.69	20230320	1185	170.89	20230103	3900	-17.69	20230320	1010	217.82	20220930	4.41	N	041020	500	248 억	429768	N	N	0	N	00	N
31	20230627	110435	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3270	40	2	1.24	7631537730	2300602	61.19	3245	3460	3200	4195	2265	3230	3317.62	0.86	0	-198815	3490	3360	3235	3105	2980	3425	3170	249	965	500	1930	5	1	49725498	1626	11.76	2.43	12	4.63	278.00	1343.00	3900	20230320	-16.15	1010	20220930	223.76	3900	-16.15	20230320	1185	175.95	20230103	3900	-16.15	20230320	1010	223.76	20220930	4.41	N	041020	500	248 억	429768	N	N	0	N	00	N
32	20230627	100424	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3285	55	2	1.70	6646394895	1996800	53.11	3245	3460	3235	4195	2265	3230	3329.08	0.86	0	-200351	3490	3360	3235	3105	2980	3425	3170	249	965	500	1930	5	1	49725498	1633	11.82	2.45	12	4.02	278.00	1343.00	3900	20230320	-15.77	1010	20220930	225.25	3900	-15.77	20230320	1185	177.22	20230103	3900	-15.77	20230320	1010	225.25	20220930	4.41	N	041020	500	248 억	429768	N	N	0	N	00	N
33	20230627	090427	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3340	110	2	3.41	2979157960	884287	23.52	3245	3460	3245	4195	2265	3230	3370.78	0.86	0	-76962	3490	3360	3235	3105	2980	3425	3170	249	965	500	1930	5	1	49725498	1661	12.01	2.49	12	1.78	278.00	1343.00	3900	20230320	-14.36	1010	20220930	230.69	3900	-14.36	20230320	1185	181.86	20230103	3900	-14.36	20230320	1010	230.69	20220930	4.41	N	041020	500	248 억	429768	N	N	0	N	00	N
34	20230626	160426	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3230	50	2	1.57	11980593475	3708888	52.48	3125	3365	3110	4130	2230	3180	3230.26	0.69	0	93270	3660	3420	3300	3060	2940	3360	3000	249	950	500	1900	5	1	49725498	1606	11.62	2.41	12	7.46	278.00	1343.00	3900	20230320	-17.18	1010	20220930	219.80	3900	-17.18	20230320	1185	172.57	20230103	3900	-17.18	20230320	1010	219.80	20220930	3.72	N	041020	500	248 억	343429	N	N	0	N	00	N
35	20230626	150429	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3265	85	2	2.67	11219585765	3474368	49.16	3125	3365	3110	4130	2230	3180	3229.26	0.69	0	248	3660	3420	3300	3060	2940	3360	3000	249	950	500	1900	5	1	49725498	1624	11.74	2.43	12	6.99	278.00	1343.00	3900	20230320	-16.28	1010	20220930	223.27	3900	-16.28	20230320	1185	175.53	20230103	3900	-16.28	20230320	1010	223.27	20220930	3.72	N	041020	500	248 억	343429	N	N	0	N	00	N
36	20230626	140429	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3220	40	2	1.26	10410330620	3224139	45.62	3125	3365	3110	4130	2230	3180	3228.89	0.69	0	-87029	3660	3420	3300	3060	2940	3360	3000	249	950	500	1900	5	1	49725498	1601	11.58	2.40	12	6.48	278.00	1343.00	3900	20230320	-17.44	1010	20220930	218.81	3900	-17.44	20230320	1185	171.73	20230103	3900	-17.44	20230320	1010	218.81	20220930	3.72	N	041020	500	248 억	343429	N	N	0	N	00	N
37	20230626	130428	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3250	70	2	2.20	9562955030	2962151	41.91	3125	3365	3110	4130	2230	3180	3228.40	0.69	0	-100829	3660	3420	3300	3060	2940	3360	3000	249	950	500	1900	5	1	49725498	1616	11.69	2.42	12	5.96	278.00	1343.00	3900	20230320	-16.67	1010	20220930	221.78	3900	-16.67	20230320	1185	174.26	20230103	3900	-16.67	20230320	1010	221.78	20220930	3.72	N	041020	500	248 억	343429	N	N	0	N	00	N
38	20230626	120425	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3180	0	3	0.00	3203160360	1016953	14.39	3125	3200	3110	4130	2230	3180	3149.72	0.69	0	11103	3660	3420	3300	3060	2940	3360	3000	249	950	500	1900	5	1	49725498	1581	11.44	2.37	12	2.05	278.00	1343.00	3900	20230320	-18.46	1010	20220930	214.85	3900	-18.46	20230320	1185	168.35	20230103	3900	-18.46	20230320	1010	214.85	20220930	3.72	N	041020	500	248 억	343429	N	N	0	N	00	N
39	20230626	110425	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3140	-40	5	-1.26	2819794315	895161	12.67	3125	3200	3110	4130	2230	3180	3150.00	0.69	0	13050	3660	3420	3300	3060	2940	3360	3000	249	950	500	1900	5	1	49725498	1561	11.29	2.34	12	1.80	278.00	1343.00	3900	20230320	-19.49	1010	20220930	210.89	3900	-19.49	20230320	1185	164.98	20230103	3900	-19.49	20230320	1010	210.89	20220930	3.72	N	041020	500	248 억	343429	N	N	0	N	00	N
40	20230626	100425	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3155	-25	5	-0.79	2138869515	678394	9.60	3125	3200	3110	4130	2230	3180	3152.79	0.69	0	10722	3660	3420	3300	3060	2940	3360	3000	249	950	500	1900	5	1	49725498	1569	11.35	2.35	12	1.36	278.00	1343.00	3900	20230320	-19.10	1010	20220930	212.38	3900	-19.10	20230320	1185	166.24	20230103	3900	-19.10	20230320	1010	212.38	20220930	3.72	N	041020	500	248 억	343429	N	N	0	N	00	N
41	20230626	090426	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3140	-40	5	-1.26	521842485	166295	2.35	3125	3190	3120	4130	2230	3180	3137.72	0.69	0	34891	3660	3420	3300	3060	2940	3360	3000	249	950	500	1900	5	1	49725498	1561	11.29	2.34	12	0.33	278.00	1343.00	3900	20230320	-19.49	1010	20220930	210.89	3900	-19.49	20230320	1185	164.98	20230103	3900	-19.49	20230320	1010	210.89	20220930	3.72	N	041020	500	248 억	343429	N	N	0	N	00	N
42	20230623	162334	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3180	-130	5	-3.93	23556883125	6999037	26.44	3415	3540	3180	4300	2320	3310	3366.10	1.19	0	-249017	3863	3586	3298	3021	2733	3725	3160	249	990	500	1980	5	1	49725498	1581	11.44	2.37	12	14.08	278.00	1343.00	3900	20230320	-18.46	1010	20220930	214.85	3900	-18.46	20230320	1185	168.35	20230103	3900	-18.46	20230320	1010	214.85	20220930	3.57	N	041020	500	248 억	592569	N	N	0	N	00	N
43	20230623	140341	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3200	-110	5	-3.32	21965182965	6501717	24.56	3415	3540	3190	4300	2320	3310	3378.37	1.19	0	-301347	3863	3586	3298	3021	2733	3725	3160	249	990	500	1980	5	1	49725498	1591	11.51	2.38	12	13.08	278.00	1343.00	3900	20230320	-17.95	1010	20220930	216.83	3900	-17.95	20230320	1185	170.04	20230103	3900	-17.95	20230320	1010	216.83	20220930	3.57	N	041020	500	248 억	592569	N	N	0	N	00	N
44	20230622	160643	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3310	260	2	8.52	89296830795	26082979	1527.10	3080	3575	3010	3965	2135	3050	3423.65	1.04	0	104789	3260	3155	3080	2975	2900	3117	2937	249	915	500	1830	5	1	49725498	1646	11.91	2.46	12	52.45	278.00	1343.00	3900	20230320	-15.13	1010	20220930	227.72	3900	-15.13	20230320	1185	179.32	20230103	3900	-15.13	20230320	1010	227.72	20220930	3.42	N	041020	500	248 억	519402	N	N	0	N	00	N
45	20230622	150509	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3355	305	2	10.00	87970338545	25683672	1503.72	3080	3575	3010	3965	2135	3050	3425.22	1.04	0	26244	3260	3155	3080	2975	2900	3117	2937	249	915	500	1830	5	1	49725498	1668	12.07	2.50	12	51.65	278.00	1343.00	3900	20230320	-13.97	1010	20220930	232.18	3900	-13.97	20230320	1185	183.12	20230103	3900	-13.97	20230320	1010	232.18	20220930	3.42	N	041020	500	248 억	519402	N	N	0	N	00	N
46	20230622	140947	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3320	270	2	8.85	85914279275	25064503	1467.47	3080	3575	3010	3965	2135	3050	3427.80	1.04	0	-153774	3260	3155	3080	2975	2900	3117	2937	249	915	500	1830	5	1	49725498	1651	11.94	2.47	12	50.41	278.00	1343.00	3900	20230320	-14.87	1010	20220930	228.71	3900	-14.87	20230320	1185	180.17	20230103	3900	-14.87	20230320	1010	228.71	20220930	3.42	N	041020	500	248 억	519402	N	N	0	N	00	N
47	20230622	130815	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3390	340	2	11.15	82041592835	23901337	1399.37	3080	3575	3010	3965	2135	3050	3432.59	1.04	0	-274278	3260	3155	3080	2975	2900	3117	2937	249	915	500	1830	5	1	49725498	1686	12.19	2.52	12	48.07	278.00	1343.00	3900	20230320	-13.08	1010	20220930	235.64	3900	-13.08	20230320	1185	186.08	20230103	3900	-13.08	20230320	1010	235.64	20220930	3.42	N	041020	500	248 억	519402	N	N	0	N	00	N
48	20230622	120157	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3390	340	2	11.15	72955105655	21242766	1243.72	3080	3575	3010	3965	2135	3050	3434.44	1.04	0	-288914	3260	3155	3080	2975	2900	3117	2937	249	915	500	1830	5	1	49725498	1686	12.19	2.52	12	42.72	278.00	1343.00	3900	20230320	-13.08	1010	20220930	235.64	3900	-13.08	20230320	1185	186.08	20230103	3900	-13.08	20230320	1010	235.64	20220930	3.42	N	041020	500	248 억	519402	N	N	0	N	00	N
49	20230622	110804	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3415	365	2	11.97	67393811030	19598876	1147.47	3080	3575	3010	3965	2135	3050	3438.76	1.04	0	-235668	3260	3155	3080	2975	2900	3117	2937	249	915	500	1830	5	1	49725498	1698	12.28	2.54	12	39.41	278.00	1343.00	3900	20230320	-12.44	1010	20220930	238.12	3900	-12.44	20230320	1185	188.19	20230103	3900	-12.44	20230320	1010	238.12	20220930	3.42	N	041020	500	248 억	519402	N	N	0	N	00	N
50	20230622	100134	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3405	355	2	11.64	38049931050	11122575	651.20	3080	3575	3010	3965	2135	3050	3421.13	1.04	0	-187656	3260	3155	3080	2975	2900	3117	2937	249	915	500	1830	5	1	49725498	1693	12.25	2.54	12	22.37	278.00	1343.00	3900	20230320	-12.69	1010	20220930	237.13	3900	-12.69	20230320	1185	187.34	20230103	3900	-12.69	20230320	1010	237.13	20220930	3.42	N	041020	500	248 억	519402	N	N	0	N	00	N
51	20230622	090748	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3065	15	2	0.49	989100130	322125	18.86	3080	3120	3010	3965	2135	3050	3070.87	1.04	0	-90834	3260	3155	3080	2975	2900	3117	2937	249	915	500	1830	5	1	49725498	1524	11.03	2.28	12	0.65	278.00	1343.00	3900	20230320	-21.41	1010	20220930	203.47	3900	-21.41	20230320	1185	158.65	20230103	3900	-21.41	20230320	1010	203.47	20220930	3.42	N	041020	500	248 억	519402	N	N	0	N	00	N
52	20230621	160932	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3050	-100	5	-3.17	5162232865	1680304	68.35	3145	3185	3005	4095	2205	3150	3072.28	0.70	0	176340	3373	3261	3183	3071	2993	3222	3032	249	945	500	1890	5	1	49725498	1517	10.97	2.27	12	3.38	278.00	1343.00	3900	20230320	-21.79	1010	20220930	201.98	3900	-21.79	20230320	1185	157.38	20230103	3900	-21.79	20230320	1010	201.98	20220930	3.44	N	041020	500	248 억	347226	N	N	0	N	00	N
53	20230621	150837	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3040	-110	5	-3.49	4843376465	1575755	64.10	3145	3185	3005	4095	2205	3150	3073.65	0.70	0	182859	3373	3261	3183	3071	2993	3222	3032	249	945	500	1890	5	1	49725498	1512	10.94	2.26	12	3.17	278.00	1343.00	3900	20230320	-22.05	1010	20220930	200.99	3900	-22.05	20230320	1185	156.54	20230103	3900	-22.05	20230320	1010	200.99	20220930	3.44	N	041020	500	248 억	347226	N	N	0	N	00	N
54	20230621	140332	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3030	-120	5	-3.81	4336858670	1408882	57.31	3145	3185	3005	4095	2205	3150	3078.19	0.70	0	194546	3373	3261	3183	3071	2993	3222	3032	249	945	500	1890	5	1	49725498	1507	10.90	2.26	12	2.83	278.00	1343.00	3900	20230320	-22.31	1010	20220930	200.00	3900	-22.31	20230320	1185	155.70	20230103	3900	-22.31	20230320	1010	200.00	20220930	3.44	N	041020	500	248 억	347226	N	N	0	N	00	N
55	20230621	130838	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3040	-110	5	-3.49	3723712240	1205908	49.06	3145	3185	3025	4095	2205	3150	3087.85	0.70	0	139758	3373	3261	3183	3071	2993	3222	3032	249	945	500	1890	5	1	49725498	1512	10.94	2.26	12	2.43	278.00	1343.00	3900	20230320	-22.05	1010	20220930	200.99	3900	-22.05	20230320	1185	156.54	20230103	3900	-22.05	20230320	1010	200.99	20220930	3.44	N	041020	500	248 억	347226	N	N	0	N	00	N
56	20230621	121024	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3050	-100	5	-3.17	3226093200	1042065	42.39	3145	3185	3035	4095	2205	3150	3095.83	0.70	0	107124	3373	3261	3183	3071	2993	3222	3032	249	945	500	1890	5	1	49725498	1517	10.97	2.27	12	2.10	278.00	1343.00	3900	20230320	-21.79	1010	20220930	201.98	3900	-21.79	20230320	1185	157.38	20230103	3900	-21.79	20230320	1010	201.98	20220930	3.44	N	041020	500	248 억	347226	N	N	0	N	00	N
57	20230621	110540	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3070	-80	5	-2.54	2409650285	774943	31.52	3145	3185	3070	4095	2205	3150	3109.41	0.70	0	86571	3373	3261	3183	3071	2993	3222	3032	249	945	500	1890	5	1	49725498	1527	11.04	2.29	12	1.56	278.00	1343.00	3900	20230320	-21.28	1010	20220930	203.96	3900	-21.28	20230320	1185	159.07	20230103	3900	-21.28	20230320	1010	203.96	20220930	3.44	N	041020	500	248 억	347226	N	N	0	N	00	N
58	20230621	100903	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3105	-45	5	-1.43	1742014220	558367	22.71	3145	3185	3070	4095	2205	3150	3119.80	0.70	0	42406	3373	3261	3183	3071	2993	3222	3032	249	945	500	1890	5	1	49725498	1544	11.17	2.31	12	1.12	278.00	1343.00	3900	20230320	-20.38	1010	20220930	207.43	3900	-20.38	20230320	1185	162.03	20230103	3900	-20.38	20230320	1010	207.43	20220930	3.44	N	041020	500	248 억	347226	N	N	0	N	00	N
59	20230621	090616	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3155	5	2	0.16	237922935	75706	3.08	3145	3160	3125	4095	2205	3150	3142.65	0.70	0	-8964	3373	3261	3183	3071	2993	3222	3032	249	945	500	1890	5	1	49725498	1569	11.35	2.35	12	0.15	278.00	1343.00	3900	20230320	-19.10	1010	20220930	212.38	3900	-19.10	20230320	1185	166.24	20230103	3900	-19.10	20230320	1010	212.38	20220930	3.44	N	041020	500	248 억	347226	N	N	0	N	00	N
60	20230620	160956	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3150	-150	5	-4.55	7645363700	2428700	92.28	3295	3295	3105	4290	2310	3300	3147.87	0.83	0	-69055	3473	3386	3298	3211	3123	3430	3255	249	990	500	1980	5	1	49725498	1566	11.33	2.35	12	4.88	278.00	1343.00	3900	20230320	-19.23	1010	20220930	211.88	3900	-19.23	20230320	1185	165.82	20230103	3900	-19.23	20230320	1010	211.88	20220930	2.74	N	041020	500	248 억	412225	N	N	0	N	00	N
61	20230620	150416	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3115	-185	5	-5.61	6850037630	2176070	82.68	3295	3295	3105	4290	2310	3300	3147.84	0.83	0	-98945	3473	3386	3298	3211	3123	3430	3255	249	990	500	1980	5	1	49725498	1549	11.21	2.32	12	4.38	278.00	1343.00	3900	20230320	-20.13	1010	20220930	208.42	3900	-20.13	20230320	1185	162.87	20230103	3900	-20.13	20230320	1010	208.42	20220930	2.74	N	041020	500	248 억	412225	N	N	0	N	00	N
62	20230620	140110	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3120	-180	5	-5.45	5973625255	1895055	72.00	3295	3295	3105	4290	2310	3300	3152.16	0.83	0	-132063	3473	3386	3298	3211	3123	3430	3255	249	990	500	1980	5	1	49725498	1551	11.22	2.32	12	3.81	278.00	1343.00	3900	20230320	-20.00	1010	20220930	208.91	3900	-20.00	20230320	1185	163.29	20230103	3900	-20.00	20230320	1010	208.91	20220930	2.74	N	041020	500	248 억	412225	N	N	0	N	00	N
63	20230620	130651	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3160	-140	5	-4.24	5565801210	1764701	67.05	3295	3295	3105	4290	2310	3300	3153.90	0.83	0	-116439	3473	3386	3298	3211	3123	3430	3255	249	990	500	1980	5	1	49725498	1571	11.37	2.35	12	3.55	278.00	1343.00	3900	20230320	-18.97	1010	20220930	212.87	3900	-18.97	20230320	1185	166.67	20230103	3900	-18.97	20230320	1010	212.87	20220930	2.74	N	041020	500	248 억	412225	N	N	0	N	00	N
64	20230620	120142	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3120	-180	5	-5.45	5039255685	1596661	60.67	3295	3295	3105	4290	2310	3300	3156.06	0.83	0	-111026	3473	3386	3298	3211	3123	3430	3255	249	990	500	1980	5	1	49725498	1551	11.22	2.32	12	3.21	278.00	1343.00	3900	20230320	-20.00	1010	20220930	208.91	3900	-20.00	20230320	1185	163.29	20230103	3900	-20.00	20230320	1010	208.91	20220930	2.74	N	041020	500	248 억	412225	N	N	0	N	00	N
65	20230620	110730	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3130	-170	5	-5.15	4649511590	1472130	55.94	3295	3295	3105	4290	2310	3300	3158.29	0.83	0	-113995	3473	3386	3298	3211	3123	3430	3255	249	990	500	1980	5	1	49725498	1556	11.26	2.33	12	2.96	278.00	1343.00	3900	20230320	-19.74	1010	20220930	209.90	3900	-19.74	20230320	1185	164.14	20230103	3900	-19.74	20230320	1010	209.90	20220930	2.74	N	041020	500	248 억	412225	N	N	0	N	00	N
66	20230620	100526	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3140	-160	5	-4.85	3529225640	1116000	42.40	3295	3295	3105	4290	2310	3300	3162.30	0.83	0	-92541	3473	3386	3298	3211	3123	3430	3255	249	990	500	1980	5	1	49725498	1561	11.29	2.34	12	2.24	278.00	1343.00	3900	20230320	-19.49	1010	20220930	210.89	3900	-19.49	20230320	1185	164.98	20230103	3900	-19.49	20230320	1010	210.89	20220930	2.74	N	041020	500	248 억	412225	N	N	0	N	00	N
67	20230620	090246	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3225	-75	5	-2.27	362241200	111029	4.22	3295	3295	3225	4290	2310	3300	3262.34	0.83	0	-20803	3473	3386	3298	3211	3123	3430	3255	249	990	500	1980	5	1	49725498	1604	11.60	2.40	12	0.22	278.00	1343.00	3900	20230320	-17.31	1010	20220930	219.31	3900	-17.31	20230320	1185	172.15	20230103	3900	-17.31	20230320	1010	219.31	20220930	2.74	N	041020	500	248 억	412225	N	N	0	N	00	N
68	20230619	160547	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3300	25	2	0.76	8569675670	2595746	51.59	3275	3385	3210	4255	2295	3275	3301.45	0.57	0	119423	3595	3435	3350	3190	3105	3392	3147	249	980	500	1960	5	1	49725498	1641	11.87	2.46	12	5.22	278.00	1343.00	3900	20230320	-15.38	1010	20220930	226.73	3900	-15.38	20230320	1185	178.48	20230103	3900	-15.38	20230320	1010	226.73	20220930	2.80	N	041020	500	248 억	281246	N	N	3	N	00	N
69	20230619	150900	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3320	45	2	1.37	8185491125	2479606	49.28	3275	3385	3210	4255	2295	3275	3301.14	0.57	0	124192	3595	3435	3350	3190	3105	3392	3147	249	980	500	1960	5	1	49725498	1651	11.94	2.47	12	4.99	278.00	1343.00	3900	20230320	-14.87	1010	20220930	228.71	3900	-14.87	20230320	1185	180.17	20230103	3900	-14.87	20230320	1010	228.71	20220930	2.80	N	041020	500	248 억	281246	N	N	3	N	00	N
70	20230619	140649	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3265	-10	5	-0.31	7340924770	2224711	44.22	3275	3385	3210	4255	2295	3275	3299.73	0.57	0	100984	3595	3435	3350	3190	3105	3392	3147	249	980	500	1960	5	1	49725498	1624	11.74	2.43	12	4.47	278.00	1343.00	3900	20230320	-16.28	1010	20220930	223.27	3900	-16.28	20230320	1185	175.53	20230103	3900	-16.28	20230320	1010	223.27	20220930	2.80	N	041020	500	248 억	281246	N	N	3	N	00	N
71	20230619	131004	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3330	55	2	1.68	6564829995	1988462	39.52	3275	3385	3210	4255	2295	3275	3301.48	0.57	0	83993	3595	3435	3350	3190	3105	3392	3147	249	980	500	1960	5	1	49725498	1656	11.98	2.48	12	4.00	278.00	1343.00	3900	20230320	-14.62	1010	20220930	229.70	3900	-14.62	20230320	1185	181.01	20230103	3900	-14.62	20230320	1010	229.70	20220930	2.80	N	041020	500	248 억	281246	N	N	3	N	00	N
72	20230619	120650	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3275	0	3	0.00	6003998540	1818935	36.15	3275	3385	3210	4255	2295	3275	3300.85	0.57	0	70616	3595	3435	3350	3190	3105	3392	3147	249	980	500	1960	5	1	49725498	1629	11.78	2.44	12	3.66	278.00	1343.00	3900	20230320	-16.03	1010	20220930	224.26	3900	-16.03	20230320	1185	176.37	20230103	3900	-16.03	20230320	1010	224.26	20220930	2.80	N	041020	500	248 억	281246	N	N	3	N	00	N
73	20230619	110834	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3315	40	2	1.22	5404203470	1637038	32.54	3275	3385	3210	4255	2295	3275	3301.23	0.57	0	79215	3595	3435	3350	3190	3105	3392	3147	249	980	500	1960	5	1	49725498	1648	11.92	2.47	12	3.29	278.00	1343.00	3900	20230320	-15.00	1010	20220930	228.22	3900	-15.00	20230320	1185	179.75	20230103	3900	-15.00	20230320	1010	228.22	20220930	2.80	N	041020	500	248 억	281246	N	N	3	N	00	N
74	20230619	100919	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3325	50	2	1.53	3676940805	1121463	22.29	3275	3355	3210	4255	2295	3275	3278.70	0.57	0	79853	3595	3435	3350	3190	3105	3392	3147	249	980	500	1960	5	1	49725498	1653	11.96	2.48	12	2.26	278.00	1343.00	3900	20230320	-14.74	1010	20220930	229.21	3900	-14.74	20230320	1185	180.59	20230103	3900	-14.74	20230320	1010	229.21	20220930	2.80	N	041020	500	248 억	281246	N	N	3	N	00	N
75	20230619	090622	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3250	-25	5	-0.76	800460005	244783	4.87	3275	3335	3240	4255	2295	3275	3270.06	0.57	0	34708	3595	3435	3350	3190	3105	3392	3147	249	980	500	1960	5	1	49725498	1616	11.69	2.42	12	0.49	278.00	1343.00	3900	20230320	-16.67	1010	20220930	221.78	3900	-16.67	20230320	1185	174.26	20230103	3900	-16.67	20230320	1010	221.78	20220930	2.80	N	041020	500	248 억	281246	N	N	3	N	00	N
76	20230616	160857	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3275	15	2	0.46	16739949845	4934899	101.56	3460	3510	3265	4235	2285	3260	3392.46	0.60	0	-25231	3563	3411	3293	3141	3023	3352	3082	249	975	500	1950	5	1	49725498	1629	11.78	2.44	12	9.92	278.00	1343.00	3900	20230320	-16.03	1010	20220930	224.26	3900	-16.03	20230320	1185	176.37	20230103	3900	-16.03	20230320	1010	224.26	20220930	3.14	N	041020	500	248 억	298475	N	N	3	N	00	N
77	20230616	150847	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3275	15	2	0.46	16217375485	4775428	98.28	3460	3510	3265	4235	2285	3260	3396.03	0.60	0	-41258	3563	3411	3293	3141	3023	3352	3082	249	975	500	1950	5	1	49725498	1629	11.78	2.44	12	9.60	278.00	1343.00	3900	20230320	-16.03	1010	20220930	224.26	3900	-16.03	20230320	1185	176.37	20230103	3900	-16.03	20230320	1010	224.26	20220930	3.14	N	041020	500	248 억	298475	N	N	2	N	00	N
78	20230616	140959	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3320	60	2	1.84	14738765570	4325278	89.02	3460	3510	3305	4235	2285	3260	3407.62	0.60	0	-90695	3563	3411	3293	3141	3023	3352	3082	249	975	500	1950	5	1	49725498	1651	11.94	2.47	12	8.70	278.00	1343.00	3900	20230320	-14.87	1010	20220930	228.71	3900	-14.87	20230320	1185	180.17	20230103	3900	-14.87	20230320	1010	228.71	20220930	3.14	N	041020	500	248 억	298475	N	N	2	N	00	N
79	20230616	130355	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3370	110	2	3.37	14051506605	4119305	84.78	3460	3510	3305	4235	2285	3260	3411.17	0.60	0	-91148	3563	3411	3293	3141	3023	3352	3082	249	975	500	1950	5	1	49725498	1676	12.12	2.51	12	8.28	278.00	1343.00	3900	20230320	-13.59	1010	20220930	233.66	3900	-13.59	20230320	1185	184.39	20230103	3900	-13.59	20230320	1010	233.66	20220930	3.14	N	041020	500	248 억	298475	N	N	2	N	00	N
80	20230616	120458	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3365	105	2	3.22	13259936355	3883338	79.92	3460	3510	3305	4235	2285	3260	3414.61	0.60	0	-88046	3563	3411	3293	3141	3023	3352	3082	249	975	500	1950	5	1	49725498	1673	12.10	2.51	12	7.81	278.00	1343.00	3900	20230320	-13.72	1010	20220930	233.17	3900	-13.72	20230320	1185	183.97	20230103	3900	-13.72	20230320	1010	233.17	20220930	3.14	N	041020	500	248 억	298475	N	N	2	N	00	N
81	20230616	110312	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3340	80	2	2.45	12356920890	3612801	74.35	3460	3510	3315	4235	2285	3260	3420.35	0.60	0	-71761	3563	3411	3293	3141	3023	3352	3082	249	975	500	1950	5	1	49725498	1661	12.01	2.49	12	7.27	278.00	1343.00	3900	20230320	-14.36	1010	20220930	230.69	3900	-14.36	20230320	1185	181.86	20230103	3900	-14.36	20230320	1010	230.69	20220930	3.14	N	041020	500	248 억	298475	N	N	2	N	00	N
82	20230616	100516	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3365	105	2	3.22	10811496180	3149541	64.82	3460	3510	3350	4235	2285	3260	3432.77	0.60	0	-81489	3563	3411	3293	3141	3023	3352	3082	249	975	500	1950	5	1	49725498	1673	12.10	2.51	12	6.33	278.00	1343.00	3900	20230320	-13.72	1010	20220930	233.17	3900	-13.72	20230320	1185	183.97	20230103	3900	-13.72	20230320	1010	233.17	20220930	3.14	N	041020	500	248 억	298475	N	N	2	N	00	N
83	20230616	090805	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3420	160	2	4.91	6139611515	1776786	36.57	3460	3510	3360	4235	2285	3260	3455.56	0.60	0	-82800	3563	3411	3293	3141	3023	3352	3082	249	975	500	1950	5	1	49725498	1701	12.30	2.55	12	3.57	278.00	1343.00	3900	20230320	-12.31	1010	20220930	238.61	3900	-12.31	20230320	1185	188.61	20230103	3900	-12.31	20230320	1010	238.61	20220930	3.14	N	041020	500	248 억	298475	N	N	2	N	00	N
84	20230615	150944	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3255	-80	5	-2.40	15314589270	4656800	14.68	3315	3445	3175	4335	2335	3335	3288.56	0.72	0	-91646	3965	3650	3430	3115	2895	3807	3272	249	1000	500	2000	5	1	49725498	1619	11.71	2.42	12	9.37	278.00	1343.00	3900	20230320	-16.54	1010	20220930	222.28	3900	-16.54	20230320	1185	174.68	20230103	3900	-16.54	20230320	1010	222.28	20220930	3.70	N	041020	500	248 억	355939	N	N	15	N	00	N
85	20230615	140803	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3195	-140	5	-4.20	13966790170	4241434	13.37	3315	3445	3175	4335	2335	3335	3292.85	0.72	0	-106982	3965	3650	3430	3115	2895	3807	3272	249	1000	500	2000	5	1	49725498	1589	11.49	2.38	12	8.53	278.00	1343.00	3900	20230320	-18.08	1010	20220930	216.34	3900	-18.08	20230320	1185	169.62	20230103	3900	-18.08	20230320	1010	216.34	20220930	3.70	N	041020	500	248 억	355939	N	N	15	N	00	N
86	20230615	130213	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3200	-135	5	-4.05	12941056520	3920694	12.36	3315	3445	3175	4335	2335	3335	3300.63	0.72	0	-36530	3965	3650	3430	3115	2895	3807	3272	249	1000	500	2000	5	1	49725498	1591	11.51	2.38	12	7.88	278.00	1343.00	3900	20230320	-17.95	1010	20220930	216.83	3900	-17.95	20230320	1185	170.04	20230103	3900	-17.95	20230320	1010	216.83	20220930	3.70	N	041020	500	248 억	355939	N	N	15	N	00	N
87	20230615	120311	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3210	-125	5	-3.75	11413791105	3443732	10.85	3315	3445	3190	4335	2335	3335	3314.31	0.72	0	23999	3965	3650	3430	3115	2895	3807	3272	249	1000	500	2000	5	1	49725498	1596	11.55	2.39	12	6.93	278.00	1343.00	3900	20230320	-17.69	1010	20220930	217.82	3900	-17.69	20230320	1185	170.89	20230103	3900	-17.69	20230320	1010	217.82	20220930	3.70	N	041020	500	248 억	355939	N	N	15	N	00	N
88	20230615	110819	00	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	3230	-105	5	-3.15	10202616840	3066157	9.66	3315	3445	3205	4335	2335	3335	3327.47	0.72	0	71329	3965	3650	3430	3115	2895	3807	3272	249	1000	500	2000	5	1	49725498	1606	11.62	2.41	12	6.17	278.00	1343.00	3900	20230320	-17.18	1010	20220930	219.80	3900	-17.18	20230320	1185	172.57	20230103	3900	-17.18	20230320	1010	219.80	20220930	3.70	N	041020	500	248 억	355939	N	N	15	N	00	N
89	20230611	184705	54	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	2705	-195	5	-6.72	7440350980	2725533	74.93	2805	2815	2700	3770	2030	2900	2730.68	2.06	-340694	-310995	3060	2980	2885	2805	2710	2932	2757	249	870	500	1740	5	1	49725498	1345	9.73	2.01	12	5.48	278.00	1343.00	3900	20230320	-30.64	1010	20220930	167.82	3900	-30.64	20230320	1185	128.27	20230103	3900	-30.64	20230320	1010	167.82	20220930	4.05	N	041020	500	248 억	1022928	N	N	14975	N	01	N

39 KiB Raw Blame History

39 KiB

Raw Blame History