KissMeData/087260/price/prices-20230601.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

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

38 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	investmentCareful	shortOverheated
2	20230630	160631	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3055	5	2	0.16	382716285	125292	75.21	3060	3070	3040	3965	2135	3050	3054.60	1.24	0	31001	3110	3080	3055	3025	3000	3067	3012	163	915	500	2190	5	1	32552861	994	47.00	2.16	12	0.38	65.00	1415.00	4200	20220922	-27.26	2610	20230103	17.05	3630	-15.84	20230323	2610	17.05	20230103	4200	-27.26	20220922	2610	17.05	20230103	5.95	N	087260	500	162 억	402419	N	N	N	N
3	20230630	150634	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3065	15	2	0.49	343536650	112484	67.53	3060	3070	3040	3965	2135	3050	3054.10	1.24	0	28615	3110	3080	3055	3025	3000	3067	3012	163	915	500	2190	5	1	32552861	998	47.15	2.17	12	0.35	65.00	1415.00	4200	20220922	-27.02	2610	20230103	17.43	3630	-15.56	20230323	2610	17.43	20230103	4200	-27.02	20220922	2610	17.43	20230103	5.95	N	087260	500	162 억	402419	N	N	N	N
4	20230630	140632	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3065	15	2	0.49	278911890	91367	54.85	3060	3065	3040	3965	2135	3050	3052.66	1.24	0	16877	3110	3080	3055	3025	3000	3067	3012	163	915	500	2190	5	1	32552861	998	47.15	2.17	12	0.28	65.00	1415.00	4200	20220922	-27.02	2610	20230103	17.43	3630	-15.56	20230323	2610	17.43	20230103	4200	-27.02	20220922	2610	17.43	20230103	5.95	N	087260	500	162 억	402419	N	N	N	N
5	20230630	130634	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3060	10	2	0.33	207668295	68057	40.86	3060	3065	3040	3965	2135	3050	3051.39	1.24	0	1605	3110	3080	3055	3025	3000	3067	3012	163	915	500	2190	5	1	32552861	996	47.08	2.16	12	0.21	65.00	1415.00	4200	20220922	-27.14	2610	20230103	17.24	3630	-15.70	20230323	2610	17.24	20230103	4200	-27.14	20220922	2610	17.24	20230103	5.95	N	087260	500	162 억	402419	N	N	N	N
6	20230630	120630	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3060	10	2	0.33	176421010	57807	34.70	3060	3065	3040	3965	2135	3050	3051.90	1.24	0	1269	3110	3080	3055	3025	3000	3067	3012	163	915	500	2190	5	1	32552861	996	47.08	2.16	12	0.18	65.00	1415.00	4200	20220922	-27.14	2610	20230103	17.24	3630	-15.70	20230323	2610	17.24	20230103	4200	-27.14	20220922	2610	17.24	20230103	5.95	N	087260	500	162 억	402419	N	N	N	N
7	20230630	110633	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3055	5	2	0.16	154111160	50510	30.32	3060	3065	3040	3965	2135	3050	3051.10	1.24	0	1269	3110	3080	3055	3025	3000	3067	3012	163	915	500	2190	5	1	32552861	994	47.00	2.16	12	0.16	65.00	1415.00	4200	20220922	-27.26	2610	20230103	17.05	3630	-15.84	20230323	2610	17.05	20230103	4200	-27.26	20220922	2610	17.05	20230103	5.95	N	087260	500	162 억	402419	N	N	N	N
8	20230630	100633	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3050	0	3	0.00	101952360	33398	20.05	3060	3065	3045	3965	2135	3050	3052.65	1.24	0	-1557	3110	3080	3055	3025	3000	3067	3012	163	915	500	2190	5	1	32552861	993	46.92	2.16	12	0.10	65.00	1415.00	4200	20220922	-27.38	2610	20230103	16.86	3630	-15.98	20230323	2610	16.86	20230103	4200	-27.38	20220922	2610	16.86	20230103	5.95	N	087260	500	162 억	402419	N	N	N	N
9	20230630	090634	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3050	0	3	0.00	27684470	9062	5.44	3060	3065	3050	3965	2135	3050	3055.04	1.24	0	-128	3110	3080	3055	3025	3000	3067	3012	163	915	500	2190	5	1	32552861	993	46.92	2.16	12	0.03	65.00	1415.00	4200	20220922	-27.38	2610	20230103	16.86	3630	-15.98	20230323	2610	16.86	20230103	4200	-27.38	20220922	2610	16.86	20230103	5.95	N	087260	500	162 억	402419	N	N	N	N
10	20230629	160633	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3050	20	2	0.66	506123920	165594	106.95	3060	3085	3030	3935	2125	3030	3056.44	1.26	0	-6934	3080	3055	3040	3015	3000	3050	3010	163	905	500	2180	5	1	32552861	993	46.92	2.16	12	0.51	65.00	1415.00	4200	20220922	-27.38	2610	20230103	16.86	3630	-15.98	20230323	2610	16.86	20230103	4200	-27.38	20220922	2610	16.86	20230103	5.97	N	087260	500	162 억	409283	N	N	N	N
11	20230629	150630	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3045	15	2	0.50	484959795	158648	102.47	3060	3085	3030	3935	2125	3030	3056.83	1.26	0	-6181	3080	3055	3040	3015	3000	3050	3010	163	905	500	2180	5	1	32552861	991	46.85	2.15	12	0.49	65.00	1415.00	4200	20220922	-27.50	2610	20230103	16.67	3630	-16.12	20230323	2610	16.67	20230103	4200	-27.50	20220922	2610	16.67	20230103	5.97	N	087260	500	162 억	409283	N	N	N	N
12	20230629	140628	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3040	10	2	0.33	439223130	143585	92.74	3060	3085	3035	3935	2125	3030	3058.98	1.26	0	-2890	3080	3055	3040	3015	3000	3050	3010	163	905	500	2180	5	1	32552861	990	46.77	2.15	12	0.44	65.00	1415.00	4200	20220922	-27.62	2610	20230103	16.48	3630	-16.25	20230323	2610	16.48	20230103	4200	-27.62	20220922	2610	16.48	20230103	5.97	N	087260	500	162 억	409283	N	N	N	N
13	20230629	130629	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3050	20	2	0.66	422121895	137958	89.10	3060	3085	3035	3935	2125	3030	3059.79	1.26	0	-376	3080	3055	3040	3015	3000	3050	3010	163	905	500	2180	5	1	32552861	993	46.92	2.16	12	0.42	65.00	1415.00	4200	20220922	-27.38	2610	20230103	16.86	3630	-15.98	20230323	2610	16.86	20230103	4200	-27.38	20220922	2610	16.86	20230103	5.97	N	087260	500	162 억	409283	N	N	N	N
14	20230629	120631	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3045	15	2	0.50	377265120	123204	79.58	3060	3085	3035	3935	2125	3030	3062.12	1.26	0	-346	3080	3055	3040	3015	3000	3050	3010	163	905	500	2180	5	1	32552861	991	46.85	2.15	12	0.38	65.00	1415.00	4200	20220922	-27.50	2610	20230103	16.67	3630	-16.12	20230323	2610	16.67	20230103	4200	-27.50	20220922	2610	16.67	20230103	5.97	N	087260	500	162 억	409283	N	N	N	N
15	20230629	110631	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3045	15	2	0.50	312721785	101991	65.87	3060	3085	3035	3935	2125	3030	3066.17	1.26	0	2458	3080	3055	3040	3015	3000	3050	3010	163	905	500	2180	5	1	32552861	991	46.85	2.15	12	0.31	65.00	1415.00	4200	20220922	-27.50	2610	20230103	16.67	3630	-16.12	20230323	2610	16.67	20230103	4200	-27.50	20220922	2610	16.67	20230103	5.97	N	087260	500	162 억	409283	N	N	N	N
16	20230629	100632	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3080	50	2	1.65	197393570	64265	41.51	3060	3085	3035	3935	2125	3030	3071.56	1.26	0	4195	3080	3055	3040	3015	3000	3050	3010	163	905	500	2180	5	1	32552861	1003	47.38	2.18	12	0.20	65.00	1415.00	4200	20220922	-26.67	2610	20230103	18.01	3630	-15.15	20230323	2610	18.01	20230103	4200	-26.67	20220922	2610	18.01	20230103	5.97	N	087260	500	162 억	409283	N	N	N	N
17	20230629	090614	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3080	50	2	1.65	44890980	14652	9.46	3060	3085	3035	3935	2125	3030	3063.81	1.26	0	107	3080	3055	3040	3015	3000	3050	3010	163	905	500	2180	5	1	32552861	1003	47.38	2.18	12	0.05	65.00	1415.00	4200	20220922	-26.67	2610	20230103	18.01	3630	-15.15	20230323	2610	18.01	20230103	4200	-26.67	20220922	2610	18.01	20230103	5.97	N	087260	500	162 억	409283	N	N	N	N
18	20230628	160623	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3030	15	2	0.50	464904610	152552	127.01	3030	3065	3025	3915	2115	3015	3047.56	1.14	0	37150	3055	3035	3020	3000	2985	3045	3010	163	900	500	2170	5	1	32552861	986	46.62	2.14	12	0.47	65.00	1415.00	4200	20220922	-27.86	2610	20230103	16.09	3630	-16.53	20230323	2610	16.09	20230103	4200	-27.86	20220922	2610	16.09	20230103	5.99	N	087260	500	162 억	372225	N	N	N	N
19	20230628	150628	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3055	40	2	1.33	401958330	131810	109.74	3030	3065	3025	3915	2115	3015	3049.53	1.14	0	32459	3055	3035	3020	3000	2985	3045	3010	163	900	500	2170	5	1	32552861	994	47.00	2.16	12	0.40	65.00	1415.00	4200	20220922	-27.26	2610	20230103	17.05	3630	-15.84	20230323	2610	17.05	20230103	4200	-27.26	20220922	2610	17.05	20230103	5.99	N	087260	500	162 억	372225	N	N	N	N
20	20230628	140625	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3050	35	2	1.16	324143160	106321	88.52	3030	3065	3025	3915	2115	3015	3048.72	1.14	0	30126	3055	3035	3020	3000	2985	3045	3010	163	900	500	2170	5	1	32552861	993	46.92	2.16	12	0.33	65.00	1415.00	4200	20220922	-27.38	2610	20230103	16.86	3630	-15.98	20230323	2610	16.86	20230103	4200	-27.38	20220922	2610	16.86	20230103	5.99	N	087260	500	162 억	372225	N	N	N	N
21	20230628	130626	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3050	35	2	1.16	295075590	96787	80.58	3030	3065	3025	3915	2115	3015	3048.71	1.14	0	28444	3055	3035	3020	3000	2985	3045	3010	163	900	500	2170	5	1	32552861	993	46.92	2.16	12	0.30	65.00	1415.00	4200	20220922	-27.38	2610	20230103	16.86	3630	-15.98	20230323	2610	16.86	20230103	4200	-27.38	20220922	2610	16.86	20230103	5.99	N	087260	500	162 억	372225	N	N	N	N
22	20230628	120619	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3055	40	2	1.33	231850300	76053	63.32	3030	3065	3025	3915	2115	3015	3048.54	1.14	0	23883	3055	3035	3020	3000	2985	3045	3010	163	900	500	2170	5	1	32552861	994	47.00	2.16	12	0.23	65.00	1415.00	4200	20220922	-27.26	2610	20230103	17.05	3630	-15.84	20230323	2610	17.05	20230103	4200	-27.26	20220922	2610	17.05	20230103	5.99	N	087260	500	162 억	372225	N	N	N	N
23	20230628	110630	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3055	40	2	1.33	121798855	39954	33.26	3030	3065	3025	3915	2115	3015	3048.48	1.14	0	4128	3055	3035	3020	3000	2985	3045	3010	163	900	500	2170	5	1	32552861	994	47.00	2.16	12	0.12	65.00	1415.00	4200	20220922	-27.26	2610	20230103	17.05	3630	-15.84	20230323	2610	17.05	20230103	4200	-27.26	20220922	2610	17.05	20230103	5.99	N	087260	500	162 억	372225	N	N	N	N
24	20230628	100631	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3050	35	2	1.16	69802500	22947	19.10	3030	3055	3025	3915	2115	3015	3041.90	1.14	0	2256	3055	3035	3020	3000	2985	3045	3010	163	900	500	2170	5	1	32552861	993	46.92	2.16	12	0.07	65.00	1415.00	4200	20220922	-27.38	2610	20230103	16.86	3630	-15.98	20230323	2610	16.86	20230103	4200	-27.38	20220922	2610	16.86	20230103	5.99	N	087260	500	162 억	372225	N	N	N	N
25	20230628	090627	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3050	35	2	1.16	12893460	4234	3.53	3030	3055	3030	3915	2115	3015	3045.22	1.14	0	-736	3055	3035	3020	3000	2985	3045	3010	163	900	500	2170	5	1	32552861	993	46.92	2.16	12	0.01	65.00	1415.00	4200	20220922	-27.38	2610	20230103	16.86	3630	-15.98	20230323	2610	16.86	20230103	4200	-27.38	20220922	2610	16.86	20230103	5.99	N	087260	500	162 억	372225	N	N	N	N
26	20230627	160627	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3015	-10	5	-0.33	360589570	119309	125.41	3010	3040	3005	3930	2120	3025	3022.33	1.12	0	6858	3065	3045	3020	3000	2975	3055	3010	163	905	500	2170	5	1	32552861	981	46.38	2.13	12	0.37	65.00	1415.00	4200	20220922	-28.21	2610	20230103	15.52	3630	-16.94	20230323	2610	15.52	20230103	4200	-28.21	20220922	2610	15.52	20230103	6.10	N	087260	500	162 억	365367	N	N	N	N
27	20230627	150631	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3020	-5	5	-0.17	339176565	112214	117.95	3010	3040	3005	3930	2120	3025	3022.59	1.12	0	7282	3065	3045	3020	3000	2975	3055	3010	163	905	500	2170	5	1	32552861	983	46.46	2.13	12	0.34	65.00	1415.00	4200	20220922	-28.10	2610	20230103	15.71	3630	-16.80	20230323	2610	15.71	20230103	4200	-28.10	20220922	2610	15.71	20230103	6.10	N	087260	500	162 억	365367	N	N	N	N
28	20230627	140639	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3025	0	3	0.00	276853480	91575	96.26	3010	3040	3005	3930	2120	3025	3023.24	1.12	0	10403	3065	3045	3020	3000	2975	3055	3010	163	905	500	2170	5	1	32552861	985	46.54	2.14	12	0.28	65.00	1415.00	4200	20220922	-27.98	2610	20230103	15.90	3630	-16.67	20230323	2610	15.90	20230103	4200	-27.98	20220922	2610	15.90	20230103	6.10	N	087260	500	162 억	365367	N	N	N	N
29	20230627	130637	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3030	5	2	0.17	256469675	84833	89.17	3010	3040	3005	3930	2120	3025	3023.23	1.12	0	10953	3065	3045	3020	3000	2975	3055	3010	163	905	500	2170	5	1	32552861	986	46.62	2.14	12	0.26	65.00	1415.00	4200	20220922	-27.86	2610	20230103	16.09	3630	-16.53	20230323	2610	16.09	20230103	4200	-27.86	20220922	2610	16.09	20230103	6.10	N	087260	500	162 억	365367	N	N	N	N
30	20230627	120638	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3025	0	3	0.00	239603235	79251	83.31	3010	3040	3005	3930	2120	3025	3023.35	1.12	0	11477	3065	3045	3020	3000	2975	3055	3010	163	905	500	2170	5	1	32552861	985	46.54	2.14	12	0.24	65.00	1415.00	4200	20220922	-27.98	2610	20230103	15.90	3630	-16.67	20230323	2610	15.90	20230103	4200	-27.98	20220922	2610	15.90	20230103	6.10	N	087260	500	162 억	365367	N	N	N	N
31	20230627	110641	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3035	10	2	0.33	205138750	67857	71.33	3010	3040	3005	3930	2120	3025	3023.10	1.12	0	11480	3065	3045	3020	3000	2975	3055	3010	163	905	500	2170	5	1	32552861	988	46.69	2.14	12	0.21	65.00	1415.00	4200	20220922	-27.74	2610	20230103	16.28	3630	-16.39	20230323	2610	16.28	20230103	4200	-27.74	20220922	2610	16.28	20230103	6.10	N	087260	500	162 억	365367	N	N	N	N
32	20230627	100624	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3030	5	2	0.17	142574450	47187	49.60	3010	3040	3005	3930	2120	3025	3021.48	1.12	0	12087	3065	3045	3020	3000	2975	3055	3010	163	905	500	2170	5	1	32552861	986	46.62	2.14	12	0.14	65.00	1415.00	4200	20220922	-27.86	2610	20230103	16.09	3630	-16.53	20230323	2610	16.09	20230103	4200	-27.86	20220922	2610	16.09	20230103	6.10	N	087260	500	162 억	365367	N	N	N	N
33	20230627	090628	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3025	0	3	0.00	63802145	21178	22.26	3010	3030	3005	3930	2120	3025	3012.66	1.12	0	6542	3065	3045	3020	3000	2975	3055	3010	163	905	500	2170	5	1	32552861	985	46.54	2.14	12	0.07	65.00	1415.00	4200	20220922	-27.98	2610	20230103	15.90	3630	-16.67	20230323	2610	15.90	20230103	4200	-27.98	20220922	2610	15.90	20230103	6.10	N	087260	500	162 억	365367	N	N	N	N
34	20230626	160625	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3025	10	2	0.33	280209720	92809	41.05	3015	3040	2995	3915	2115	3015	3019.21	1.14	0	-4299	3088	3051	3033	2996	2978	3042	2987	163	900	500	2170	5	1	32552861	985	46.54	2.14	12	0.29	65.00	1415.00	4200	20220922	-27.98	2610	20230103	15.90	3630	-16.67	20230323	2610	15.90	20230103	4200	-27.98	20220922	2610	15.90	20230103	6.01	N	087260	500	162 억	369542	N	N	N	N
35	20230626	150630	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3020	5	2	0.17	230315845	76260	33.73	3015	3040	2995	3915	2115	3015	3020.14	1.14	0	-5357	3088	3051	3033	2996	2978	3042	2987	163	900	500	2170	5	1	32552861	983	46.46	2.13	12	0.23	65.00	1415.00	4200	20220922	-28.10	2610	20230103	15.71	3630	-16.80	20230323	2610	15.71	20230103	4200	-28.10	20220922	2610	15.71	20230103	6.01	N	087260	500	162 억	369542	N	N	N	N
36	20230626	140630	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3025	10	2	0.33	200835250	66514	29.42	3015	3040	2995	3915	2115	3015	3019.44	1.14	0	-4373	3088	3051	3033	2996	2978	3042	2987	163	900	500	2170	5	1	32552861	985	46.54	2.14	12	0.20	65.00	1415.00	4200	20220922	-27.98	2610	20230103	15.90	3630	-16.67	20230323	2610	15.90	20230103	4200	-27.98	20220922	2610	15.90	20230103	6.01	N	087260	500	162 억	369542	N	N	N	N
37	20230626	130626	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3030	15	2	0.50	196264450	65005	28.75	3015	3040	2995	3915	2115	3015	3019.22	1.14	0	-4310	3088	3051	3033	2996	2978	3042	2987	163	900	500	2170	5	1	32552861	986	46.62	2.14	12	0.20	65.00	1415.00	4200	20220922	-27.86	2610	20230103	16.09	3630	-16.53	20230323	2610	16.09	20230103	4200	-27.86	20220922	2610	16.09	20230103	6.01	N	087260	500	162 억	369542	N	N	N	N
38	20230626	120626	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3040	25	2	0.83	188488005	62433	27.61	3015	3040	2995	3915	2115	3015	3019.04	1.14	0	-4242	3088	3051	3033	2996	2978	3042	2987	163	900	500	2170	5	1	32552861	990	46.77	2.15	12	0.19	65.00	1415.00	4200	20220922	-27.62	2610	20230103	16.48	3630	-16.25	20230323	2610	16.48	20230103	4200	-27.62	20220922	2610	16.48	20230103	6.01	N	087260	500	162 억	369542	N	N	N	N
39	20230626	110625	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3035	20	2	0.66	146767155	48676	21.53	3015	3040	2995	3915	2115	3015	3015.19	1.14	0	-378	3088	3051	3033	2996	2978	3042	2987	163	900	500	2170	5	1	32552861	988	46.69	2.14	12	0.15	65.00	1415.00	4200	20220922	-27.74	2610	20230103	16.28	3630	-16.39	20230323	2610	16.28	20230103	4200	-27.74	20220922	2610	16.28	20230103	6.01	N	087260	500	162 억	369542	N	N	N	N
40	20230626	100625	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3010	-5	5	-0.17	121089405	40199	17.78	3015	3040	2995	3915	2115	3015	3012.25	1.14	0	-334	3088	3051	3033	2996	2978	3042	2987	163	900	500	2170	5	1	32552861	980	46.31	2.13	12	0.12	65.00	1415.00	4200	20220922	-28.33	2610	20230103	15.33	3630	-17.08	20230323	2610	15.33	20230103	4200	-28.33	20220922	2610	15.33	20230103	6.01	N	087260	500	162 억	369542	N	N	N	N
41	20230626	090627	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3035	20	2	0.66	18090525	6000	2.65	3015	3040	3005	3915	2115	3015	3015.09	1.14	0	-825	3088	3051	3033	2996	2978	3042	2987	163	900	500	2170	5	1	32552861	988	46.69	2.14	12	0.02	65.00	1415.00	4200	20220922	-27.74	2610	20230103	16.28	3630	-16.39	20230323	2610	16.28	20230103	4200	-27.74	20220922	2610	16.28	20230103	6.01	N	087260	500	162 억	369542	N	N	N	N
42	20230623	171545	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3015	-15	5	-0.50	675226065	222535	84.66	3020	3070	3015	3935	2125	3030	3034.69	1.13	0	2468	3123	3076	3043	2996	2963	3060	2980	163	905	500	2180	5	1	32552861	981	46.38	2.13	12	0.68	65.00	1415.00	4200	20220922	-28.21	2610	20230103	15.52	3630	-16.94	20230323	2610	15.52	20230103	4200	-28.21	20220922	2610	15.52	20230103	5.95	N	087260	500	162 억	367189	N	N	N	N
43	20230623	140520	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3035	5	2	0.17	485076270	159665	60.74	3020	3070	3020	3935	2125	3030	3038.09	1.13	0	4315	3123	3076	3043	2996	2963	3060	2980	163	905	500	2180	5	1	32552861	988	46.69	2.14	12	0.49	65.00	1415.00	4200	20220922	-27.74	2610	20230103	16.28	3630	-16.39	20230323	2610	16.28	20230103	4200	-27.74	20220922	2610	16.28	20230103	5.95	N	087260	500	162 억	367189	N	N	N	N
44	20230622	161014	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3030	-30	5	-0.98	773045680	253474	15.14	3050	3090	3010	3975	2145	3060	3049.80	1.04	0	28860	3450	3255	3135	2940	2820	3352	3037	163	915	500	2200	5	1	32552861	986	46.62	2.14	12	0.78	65.00	1415.00	4200	20220922	-27.86	2610	20230103	16.09	3630	-16.53	20230323	2610	16.09	20230103	4200	-27.86	20220922	2610	16.09	20230103	5.96	N	087260	500	162 억	338199	N	N	N	N
45	20230622	150730	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3040	-20	5	-0.65	713219805	233753	13.96	3050	3090	3010	3975	2145	3060	3051.16	1.04	0	27062	3450	3255	3135	2940	2820	3352	3037	163	915	500	2200	5	1	32552861	990	46.77	2.15	12	0.72	65.00	1415.00	4200	20220922	-27.62	2610	20230103	16.48	3630	-16.25	20230323	2610	16.48	20230103	4200	-27.62	20220922	2610	16.48	20230103	5.96	N	087260	500	162 억	338199	N	N	N	N
46	20230622	140924	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3065	5	2	0.16	600785345	196815	11.76	3050	3090	3010	3975	2145	3060	3052.53	1.04	0	29728	3450	3255	3135	2940	2820	3352	3037	163	915	500	2200	5	1	32552861	998	47.15	2.17	12	0.60	65.00	1415.00	4200	20220922	-27.02	2610	20230103	17.43	3630	-15.56	20230323	2610	17.43	20230103	4200	-27.02	20220922	2610	17.43	20230103	5.96	N	087260	500	162 억	338199	N	N	N	N
47	20230622	130557	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3055	-5	5	-0.16	566690435	185652	11.09	3050	3090	3010	3975	2145	3060	3052.42	1.04	0	29954	3450	3255	3135	2940	2820	3352	3037	163	915	500	2200	5	1	32552861	994	47.00	2.16	12	0.57	65.00	1415.00	4200	20220922	-27.26	2610	20230103	17.05	3630	-15.84	20230323	2610	17.05	20230103	4200	-27.26	20220922	2610	17.05	20230103	5.96	N	087260	500	162 억	338199	N	N	N	N
48	20230622	120415	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3070	10	2	0.33	471596740	154546	9.23	3050	3090	3010	3975	2145	3060	3051.48	1.04	0	26671	3450	3255	3135	2940	2820	3352	3037	163	915	500	2200	5	1	32552861	999	47.23	2.17	12	0.47	65.00	1415.00	4200	20220922	-26.90	2610	20230103	17.62	3630	-15.43	20230323	2610	17.62	20230103	4200	-26.90	20220922	2610	17.62	20230103	5.96	N	087260	500	162 억	338199	N	N	N	N
49	20230622	110539	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3070	10	2	0.33	435685040	142840	8.53	3050	3090	3010	3975	2145	3060	3050.14	1.04	0	26455	3450	3255	3135	2940	2820	3352	3037	163	915	500	2200	5	1	32552861	999	47.23	2.17	12	0.44	65.00	1415.00	4200	20220922	-26.90	2610	20230103	17.62	3630	-15.43	20230323	2610	17.62	20230103	4200	-26.90	20220922	2610	17.62	20230103	5.96	N	087260	500	162 억	338199	N	N	N	N
50	20230622	100135	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3065	5	2	0.16	342013010	112281	6.71	3050	3085	3010	3975	2145	3060	3046.00	1.04	0	27488	3450	3255	3135	2940	2820	3352	3037	163	915	500	2200	5	1	32552861	998	47.15	2.17	12	0.34	65.00	1415.00	4200	20220922	-27.02	2610	20230103	17.43	3630	-15.56	20230323	2610	17.43	20230103	4200	-27.02	20220922	2610	17.43	20230103	5.96	N	087260	500	162 억	338199	N	N	N	N
51	20230622	090436	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3015	-45	5	-1.47	137666900	45519	2.72	3050	3060	3010	3975	2145	3060	3024.12	1.04	0	3013	3450	3255	3135	2940	2820	3352	3037	163	915	500	2200	5	1	32552861	981	46.38	2.13	12	0.14	65.00	1415.00	4200	20220922	-28.21	2610	20230103	15.52	3630	-16.94	20230323	2610	15.52	20230103	4200	-28.21	20220922	2610	15.52	20230103	5.96	N	087260	500	162 억	338199	N	N	N	N
52	20230621	160413	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3060	20	2	0.66	5238788955	1649990	1745.36	3030	3330	3015	3950	2130	3040	3175.26	1.31	0	-82122	3090	3065	3050	3025	3010	3077	3037	163	910	500	2180	5	1	32552861	996	47.08	2.16	12	5.07	65.00	1415.00	4200	20220922	-27.14	2610	20230103	17.24	3630	-15.70	20230323	2610	17.24	20230103	4200	-27.14	20220922	2610	17.24	20230103	5.96	N	087260	500	162 억	426327	N	N	N	N
53	20230621	151019	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3090	50	2	1.64	4920840160	1546395	1635.77	3030	3330	3015	3950	2130	3040	3182.14	1.31	0	-97896	3090	3065	3050	3025	3010	3077	3037	163	910	500	2180	5	1	32552861	1006	47.54	2.18	12	4.75	65.00	1415.00	4200	20220922	-26.43	2610	20230103	18.39	3630	-14.88	20230323	2610	18.39	20230103	4200	-26.43	20220922	2610	18.39	20230103	5.96	N	087260	500	162 억	426327	N	N	N	N
54	20230621	140253	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3035	-5	5	-0.16	352729410	116303	123.03	3030	3065	3015	3950	2130	3040	3032.85	1.31	0	-5241	3090	3065	3050	3025	3010	3077	3037	163	910	500	2180	5	1	32552861	988	46.69	2.14	12	0.36	65.00	1415.00	4200	20220922	-27.74	2610	20230103	16.28	3630	-16.39	20230323	2610	16.28	20230103	4200	-27.74	20220922	2610	16.28	20230103	5.96	N	087260	500	162 억	426327	N	N	N	N
55	20230621	130913	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3040	0	3	0.00	309449265	102080	107.98	3030	3065	3015	3950	2130	3040	3031.44	1.31	0	-4693	3090	3065	3050	3025	3010	3077	3037	163	910	500	2180	5	1	32552861	990	46.77	2.15	12	0.31	65.00	1415.00	4200	20220922	-27.62	2610	20230103	16.48	3630	-16.25	20230323	2610	16.48	20230103	4200	-27.62	20220922	2610	16.48	20230103	5.96	N	087260	500	162 억	426327	N	N	N	N
56	20230621	120701	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3040	0	3	0.00	253845330	83712	88.55	3030	3065	3015	3950	2130	3040	3032.36	1.31	0	-4635	3090	3065	3050	3025	3010	3077	3037	163	910	500	2180	5	1	32552861	990	46.77	2.15	12	0.26	65.00	1415.00	4200	20220922	-27.62	2610	20230103	16.48	3630	-16.25	20230323	2610	16.48	20230103	4200	-27.62	20220922	2610	16.48	20230103	5.96	N	087260	500	162 억	426327	N	N	N	N
57	20230621	110604	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3035	-5	5	-0.16	134602775	44338	46.90	3030	3065	3020	3950	2130	3040	3035.83	1.31	0	-12215	3090	3065	3050	3025	3010	3077	3037	163	910	500	2180	5	1	32552861	988	46.69	2.14	12	0.14	65.00	1415.00	4200	20220922	-27.74	2610	20230103	16.28	3630	-16.39	20230323	2610	16.28	20230103	4200	-27.74	20220922	2610	16.28	20230103	5.96	N	087260	500	162 억	426327	N	N	N	N
58	20230621	100911	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3040	0	3	0.00	52925060	17389	18.39	3030	3065	3030	3950	2130	3040	3043.59	1.31	0	-3937	3090	3065	3050	3025	3010	3077	3037	163	910	500	2180	5	1	32552861	990	46.77	2.15	12	0.05	65.00	1415.00	4200	20220922	-27.62	2610	20230103	16.48	3630	-16.25	20230323	2610	16.48	20230103	4200	-27.62	20220922	2610	16.48	20230103	5.96	N	087260	500	162 억	426327	N	N	N	N
59	20230621	090551	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3055	15	2	0.49	9756465	3211	3.40	3030	3055	3030	3950	2130	3040	3038.45	1.31	0	-39	3090	3065	3050	3025	3010	3077	3037	163	910	500	2180	5	1	32552861	994	47.00	2.16	12	0.01	65.00	1415.00	4200	20220922	-27.26	2610	20230103	17.05	3630	-15.84	20230323	2610	17.05	20230103	4200	-27.26	20220922	2610	17.05	20230103	5.96	N	087260	500	162 억	426327	N	N	N	N
60	20230620	160521	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3040	-10	5	-0.33	287611150	94244	72.73	3035	3075	3035	3965	2135	3050	3051.81	1.33	0	-6578	3090	3070	3045	3025	3000	3072	3027	163	915	500	2190	5	1	32552861	990	46.77	2.15	12	0.29	65.00	1415.00	4200	20220922	-27.62	2610	20230103	16.48	3630	-16.25	20230323	2610	16.48	20230103	4200	-27.62	20220922	2610	16.48	20230103	5.90	N	087260	500	162 억	432905	N	N	N	N
61	20230620	150420	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3055	5	2	0.16	234143900	76692	59.19	3035	3075	3035	3965	2135	3050	3053.04	1.33	0	-6435	3090	3070	3045	3025	3000	3072	3027	163	915	500	2190	5	1	32552861	994	47.00	2.16	12	0.24	65.00	1415.00	4200	20220922	-27.26	2610	20230103	17.05	3630	-15.84	20230323	2610	17.05	20230103	4200	-27.26	20220922	2610	17.05	20230103	5.90	N	087260	500	162 억	432905	N	N	N	N
62	20230620	140257	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3055	5	2	0.16	207409135	67937	52.43	3035	3075	3035	3965	2135	3050	3052.96	1.33	0	-6090	3090	3070	3045	3025	3000	3072	3027	163	915	500	2190	5	1	32552861	994	47.00	2.16	12	0.21	65.00	1415.00	4200	20220922	-27.26	2610	20230103	17.05	3630	-15.84	20230323	2610	17.05	20230103	4200	-27.26	20220922	2610	17.05	20230103	5.90	N	087260	500	162 억	432905	N	N	N	N
63	20230620	130532	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3065	15	2	0.49	196460745	64361	49.67	3035	3075	3035	3965	2135	3050	3052.48	1.33	0	-5636	3090	3070	3045	3025	3000	3072	3027	163	915	500	2190	5	1	32552861	998	47.15	2.17	12	0.20	65.00	1415.00	4200	20220922	-27.02	2610	20230103	17.43	3630	-15.56	20230323	2610	17.43	20230103	4200	-27.02	20220922	2610	17.43	20230103	5.90	N	087260	500	162 억	432905	N	N	N	N
64	20230620	120308	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3065	15	2	0.49	168996080	55371	42.73	3035	3075	3035	3965	2135	3050	3052.07	1.33	0	-5090	3090	3070	3045	3025	3000	3072	3027	163	915	500	2190	5	1	32552861	998	47.15	2.17	12	0.17	65.00	1415.00	4200	20220922	-27.02	2610	20230103	17.43	3630	-15.56	20230323	2610	17.43	20230103	4200	-27.02	20220922	2610	17.43	20230103	5.90	N	087260	500	162 억	432905	N	N	N	N
65	20230620	110701	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3050	0	3	0.00	129302270	42399	32.72	3035	3060	3035	3965	2135	3050	3049.65	1.33	0	-4490	3090	3070	3045	3025	3000	3072	3027	163	915	500	2190	5	1	32552861	993	46.92	2.16	12	0.13	65.00	1415.00	4200	20220922	-27.38	2610	20230103	16.86	3630	-15.98	20230323	2610	16.86	20230103	4200	-27.38	20220922	2610	16.86	20230103	5.90	N	087260	500	162 억	432905	N	N	N	N
66	20230620	100712	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3055	5	2	0.16	61292290	20114	15.52	3035	3060	3035	3965	2135	3050	3047.25	1.33	0	270	3090	3070	3045	3025	3000	3072	3027	163	915	500	2190	5	1	32552861	994	47.00	2.16	12	0.06	65.00	1415.00	4200	20220922	-27.26	2610	20230103	17.05	3630	-15.84	20230323	2610	17.05	20230103	4200	-27.26	20220922	2610	17.05	20230103	5.90	N	087260	500	162 억	432905	N	N	N	N
67	20230620	090714	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3055	5	2	0.16	13383880	4408	3.40	3035	3060	3035	3965	2135	3050	3036.27	1.33	0	594	3090	3070	3045	3025	3000	3072	3027	163	915	500	2190	5	1	32552861	994	47.00	2.16	12	0.01	65.00	1415.00	4200	20220922	-27.26	2610	20230103	17.05	3630	-15.84	20230323	2610	17.05	20230103	4200	-27.26	20220922	2610	17.05	20230103	5.90	N	087260	500	162 억	432905	N	N	N	N
68	20230619	160556	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3050	-10	5	-0.33	392038215	128595	110.02	3050	3065	3020	3975	2145	3060	3048.62	1.30	0	9298	3110	3085	3065	3040	3020	3075	3030	163	915	500	2200	5	1	32552861	993	46.92	2.16	12	0.40	65.00	1415.00	4200	20220922	-27.38	2610	20230103	16.86	3630	-15.98	20230323	2610	16.86	20230103	4200	-27.38	20220922	2610	16.86	20230103	5.91	N	087260	500	162 억	423607	N	N	N	N
69	20230619	150132	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3060	0	3	0.00	354900505	116445	99.63	3050	3065	3020	3975	2145	3060	3047.80	1.30	0	8868	3110	3085	3065	3040	3020	3075	3030	163	915	500	2200	5	1	32552861	996	47.08	2.16	12	0.36	65.00	1415.00	4200	20220922	-27.14	2610	20230103	17.24	3630	-15.70	20230323	2610	17.24	20230103	4200	-27.14	20220922	2610	17.24	20230103	5.91	N	087260	500	162 억	423607	N	N	N	N
70	20230619	140532	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3050	-10	5	-0.33	267660360	87876	75.18	3050	3065	3020	3975	2145	3060	3045.89	1.30	0	-1297	3110	3085	3065	3040	3020	3075	3030	163	915	500	2200	5	1	32552861	993	46.92	2.16	12	0.27	65.00	1415.00	4200	20220922	-27.38	2610	20230103	16.86	3630	-15.98	20230323	2610	16.86	20230103	4200	-27.38	20220922	2610	16.86	20230103	5.91	N	087260	500	162 억	423607	N	N	N	N
71	20230619	130239	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3050	-10	5	-0.33	243706790	80017	68.46	3050	3065	3020	3975	2145	3060	3045.69	1.30	0	-1981	3110	3085	3065	3040	3020	3075	3030	163	915	500	2200	5	1	32552861	993	46.92	2.16	12	0.25	65.00	1415.00	4200	20220922	-27.38	2610	20230103	16.86	3630	-15.98	20230323	2610	16.86	20230103	4200	-27.38	20220922	2610	16.86	20230103	5.91	N	087260	500	162 억	423607	N	N	N	N
72	20230619	121027	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3050	-10	5	-0.33	196280020	64457	55.15	3050	3065	3020	3975	2145	3060	3045.13	1.30	0	-4216	3110	3085	3065	3040	3020	3075	3030	163	915	500	2200	5	1	32552861	993	46.92	2.16	12	0.20	65.00	1415.00	4200	20220922	-27.38	2610	20230103	16.86	3630	-15.98	20230323	2610	16.86	20230103	4200	-27.38	20220922	2610	16.86	20230103	5.91	N	087260	500	162 억	423607	N	N	N	N
73	20230619	110420	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3050	-10	5	-0.33	169043285	55525	47.51	3050	3065	3020	3975	2145	3060	3044.45	1.30	0	-4285	3110	3085	3065	3040	3020	3075	3030	163	915	500	2200	5	1	32552861	993	46.92	2.16	12	0.17	65.00	1415.00	4200	20220922	-27.38	2610	20230103	16.86	3630	-15.98	20230323	2610	16.86	20230103	4200	-27.38	20220922	2610	16.86	20230103	5.91	N	087260	500	162 억	423607	N	N	N	N
74	20230619	100259	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3055	-5	5	-0.16	108874375	35831	30.66	3050	3055	3020	3975	2145	3060	3038.55	1.30	0	-4910	3110	3085	3065	3040	3020	3075	3030	163	915	500	2200	5	1	32552861	994	47.00	2.16	12	0.11	65.00	1415.00	4200	20220922	-27.26	2610	20230103	17.05	3630	-15.84	20230323	2610	17.05	20230103	4200	-27.26	20220922	2610	17.05	20230103	5.91	N	087260	500	162 억	423607	N	N	N	N
75	20230619	090823	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3035	-25	5	-0.82	37913655	12442	10.65	3050	3055	3035	3975	2145	3060	3047.23	1.30	0	-6999	3110	3085	3065	3040	3020	3075	3030	163	915	500	2200	5	1	32552861	988	46.69	2.14	12	0.04	65.00	1415.00	4200	20220922	-27.74	2610	20230103	16.28	3630	-16.39	20230323	2610	16.28	20230103	4200	-27.74	20220922	2610	16.28	20230103	5.91	N	087260	500	162 억	423607	N	N	N	N
76	20230616	160135	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3060	15	2	0.49	353571100	115540	58.26	3065	3090	3045	3955	2135	3045	3060.16	1.37	0	-21474	3151	3097	3066	3012	2981	3082	2997	163	910	500	2190	5	1	32552861	996	47.08	2.16	12	0.35	65.00	1415.00	4200	20220922	-27.14	2610	20230103	17.24	3630	-15.70	20230323	2610	17.24	20230103	4200	-27.14	20220922	2610	17.24	20230103	5.98	N	087260	500	162 억	445075	N	N	N	N
77	20230616	150327	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3060	15	2	0.49	319182205	104292	52.59	3065	3090	3045	3955	2135	3045	3060.47	1.37	0	-19280	3151	3097	3066	3012	2981	3082	2997	163	910	500	2190	5	1	32552861	996	47.08	2.16	12	0.32	65.00	1415.00	4200	20220922	-27.14	2610	20230103	17.24	3630	-15.70	20230323	2610	17.24	20230103	4200	-27.14	20220922	2610	17.24	20230103	5.98	N	087260	500	162 억	445075	N	N	N	N
78	20230616	140403	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3060	15	2	0.49	260248160	85010	42.87	3065	3090	3045	3955	2135	3045	3061.38	1.37	0	-14884	3151	3097	3066	3012	2981	3082	2997	163	910	500	2190	5	1	32552861	996	47.08	2.16	12	0.26	65.00	1415.00	4200	20220922	-27.14	2610	20230103	17.24	3630	-15.70	20230323	2610	17.24	20230103	4200	-27.14	20220922	2610	17.24	20230103	5.98	N	087260	500	162 억	445075	N	N	N	N
79	20230616	130146	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3065	20	2	0.66	236005670	77093	38.88	3065	3090	3045	3955	2135	3045	3061.31	1.37	0	-12429	3151	3097	3066	3012	2981	3082	2997	163	910	500	2190	5	1	32552861	998	47.15	2.17	12	0.24	65.00	1415.00	4200	20220922	-27.02	2610	20230103	17.43	3630	-15.56	20230323	2610	17.43	20230103	4200	-27.02	20220922	2610	17.43	20230103	5.98	N	087260	500	162 억	445075	N	N	N	N
80	20230616	120708	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3065	20	2	0.66	212489655	69412	35.00	3065	3090	3045	3955	2135	3045	3061.28	1.37	0	-12202	3151	3097	3066	3012	2981	3082	2997	163	910	500	2190	5	1	32552861	998	47.15	2.17	12	0.21	65.00	1415.00	4200	20220922	-27.02	2610	20230103	17.43	3630	-15.56	20230323	2610	17.43	20230103	4200	-27.02	20220922	2610	17.43	20230103	5.98	N	087260	500	162 억	445075	N	N	N	N
81	20230616	110520	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3050	5	2	0.16	178730130	58361	29.43	3065	3090	3045	3955	2135	3045	3062.49	1.37	0	-12057	3151	3097	3066	3012	2981	3082	2997	163	910	500	2190	5	1	32552861	993	46.92	2.16	12	0.18	65.00	1415.00	4200	20220922	-27.38	2610	20230103	16.86	3630	-15.98	20230323	2610	16.86	20230103	4200	-27.38	20220922	2610	16.86	20230103	5.98	N	087260	500	162 억	445075	N	N	N	N
82	20230616	100940	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3070	25	2	0.82	103779400	33870	17.08	3065	3090	3045	3955	2135	3045	3064.05	1.37	0	-5957	3151	3097	3066	3012	2981	3082	2997	163	910	500	2190	5	1	32552861	999	47.23	2.17	12	0.10	65.00	1415.00	4200	20220922	-26.90	2610	20230103	17.62	3630	-15.43	20230323	2610	17.62	20230103	4200	-26.90	20220922	2610	17.62	20230103	5.98	N	087260	500	162 억	445075	N	N	N	N
83	20230616	090946	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3085	40	2	1.31	47052345	15349	7.74	3065	3090	3045	3955	2135	3045	3065.50	1.37	0	-5975	3151	3097	3066	3012	2981	3082	2997	163	910	500	2190	5	1	32552861	1004	47.46	2.18	12	0.05	65.00	1415.00	4200	20220922	-26.55	2610	20230103	18.20	3630	-15.01	20230323	2610	18.20	20230103	4200	-26.55	20220922	2610	18.20	20230103	5.98	N	087260	500	162 억	445075	N	N	N	N
84	20230615	150731	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3040	-50	5	-1.62	564412345	183973	44.60	3110	3120	3035	4015	2165	3090	3067.91	1.47	0	-28424	3236	3162	3111	3037	2986	3137	3012	163	925	500	2220	5	1	32552861	990	46.77	2.15	12	0.57	65.00	1415.00	4200	20220922	-27.62	2610	20230103	16.48	3630	-16.25	20230323	2610	16.48	20230103	4200	-27.62	20220922	2610	16.48	20230103	5.90	N	087260	500	162 억	478299	N	N	N	N
85	20230615	140514	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3045	-45	5	-1.46	448784775	145957	35.38	3110	3120	3045	4015	2165	3090	3074.77	1.47	0	-27262	3236	3162	3111	3037	2986	3137	3012	163	925	500	2220	5	1	32552861	991	46.85	2.15	12	0.45	65.00	1415.00	4200	20220922	-27.50	2610	20230103	16.67	3630	-16.12	20230323	2610	16.67	20230103	4200	-27.50	20220922	2610	16.67	20230103	5.90	N	087260	500	162 억	478299	N	N	N	N
86	20230615	130609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3070	-20	5	-0.65	385011190	125083	30.32	3110	3120	3045	4015	2165	3090	3078.05	1.47	0	-22641	3236	3162	3111	3037	2986	3137	3012	163	925	500	2220	5	1	32552861	999	47.23	2.17	12	0.38	65.00	1415.00	4200	20220922	-26.90	2610	20230103	17.62	3630	-15.43	20230323	2610	17.62	20230103	4200	-26.90	20220922	2610	17.62	20230103	5.90	N	087260	500	162 억	478299	N	N	N	N
87	20230615	120603	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3065	-25	5	-0.81	352191045	114360	27.72	3110	3120	3045	4015	2165	3090	3079.67	1.47	0	-21767	3236	3162	3111	3037	2986	3137	3012	163	925	500	2220	5	1	32552861	998	47.15	2.17	12	0.35	65.00	1415.00	4200	20220922	-27.02	2610	20230103	17.43	3630	-15.56	20230323	2610	17.43	20230103	4200	-27.02	20220922	2610	17.43	20230103	5.90	N	087260	500	162 억	478299	N	N	N	N
88	20230615	110847	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3055	-35	5	-1.13	297155400	96332	23.35	3110	3120	3050	4015	2165	3090	3084.70	1.47	0	-18646	3236	3162	3111	3037	2986	3137	3012	163	925	500	2220	5	1	32552861	994	47.00	2.16	12	0.30	65.00	1415.00	4200	20220922	-27.26	2610	20230103	17.05	3630	-15.84	20230323	2610	17.05	20230103	4200	-27.26	20220922	2610	17.05	20230103	5.90	N	087260	500	162 억	478299	N	N	N	N
89	20230611	184527	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	3145	-20	5	-0.63	649063350	205838	113.11	3150	3190	3120	4110	2220	3165	3153.57	1.95	-22370	-22612	3208	3186	3168	3146	3128	3185	3145	163	945	500	2270	5	1	32552861	1024	48.38	2.22	12	0.63	65.00	1415.00	4595	20220610	-31.56	2610	20230103	20.50	3630	-13.36	20230323	2610	20.50	20230103	4595	-31.56	20220610	2610	20.50	20230103	6.02	N	087260	500	162 억	633583	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History