KissMeData/296640/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	161013	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9100	30	2	0.33	256066170	28365	60.62	9070	9170	8960	11790	6350	9070	9027.35	1.19	0	616	9296	9182	9056	8942	8816	9120	8880	26	2720	500	5620	10	1	5141760	468	18.31	1.49	12	0.55	497.00	6096.00	24900	20221013	-63.45	8630	20230103	5.45	19650	-53.69	20230201	8630	5.45	20230103	24900	-63.45	20221013	8630	5.45	20230103	5.98	N	296640	500	25 억	61129	N	N	N	N
3	20230630	151015	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9100	30	2	0.33	231556440	25672	54.86	9070	9170	8960	11790	6350	9070	9019.81	1.19	0	-686	9296	9182	9056	8942	8816	9120	8880	26	2720	500	5620	10	1	5141760	468	18.31	1.49	12	0.50	497.00	6096.00	24900	20221013	-63.45	8630	20230103	5.45	19650	-53.69	20230201	8630	5.45	20230103	24900	-63.45	20221013	8630	5.45	20230103	5.98	N	296640	500	25 억	61129	N	N	N	N
4	20230630	141014	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9030	-40	5	-0.44	189742830	21055	45.00	9070	9170	8960	11790	6350	9070	9011.77	1.19	0	-4067	9296	9182	9056	8942	8816	9120	8880	26	2720	500	5620	10	1	5141760	464	18.17	1.48	12	0.41	497.00	6096.00	24900	20221013	-63.73	8630	20230103	4.63	19650	-54.05	20230201	8630	4.63	20230103	24900	-63.73	20221013	8630	4.63	20230103	5.98	N	296640	500	25 억	61129	N	N	N	N
5	20230630	131013	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9020	-50	5	-0.55	153706080	17048	36.43	9070	9170	8960	11790	6350	9070	9016.08	1.19	0	-2956	9296	9182	9056	8942	8816	9120	8880	26	2720	500	5620	10	1	5141760	464	18.15	1.48	12	0.33	497.00	6096.00	24900	20221013	-63.78	8630	20230103	4.52	19650	-54.10	20230201	8630	4.52	20230103	24900	-63.78	20221013	8630	4.52	20230103	5.98	N	296640	500	25 억	61129	N	N	N	N
6	20230630	121010	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9000	-70	5	-0.77	145332400	16118	34.45	9070	9170	8960	11790	6350	9070	9016.78	1.19	0	-2504	9296	9182	9056	8942	8816	9120	8880	26	2720	500	5620	10	1	5141760	463	18.11	1.48	12	0.31	497.00	6096.00	24900	20221013	-63.86	8630	20230103	4.29	19650	-54.20	20230201	8630	4.29	20230103	24900	-63.86	20221013	8630	4.29	20230103	5.98	N	296640	500	25 억	61129	N	N	N	N
7	20230630	111007	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9040	-30	5	-0.33	132258410	14666	31.34	9070	9170	8960	11790	6350	9070	9018.03	1.19	0	-1992	9296	9182	9056	8942	8816	9120	8880	26	2720	500	5620	10	1	5141760	465	18.19	1.48	12	0.29	497.00	6096.00	24900	20221013	-63.69	8630	20230103	4.75	19650	-53.99	20230201	8630	4.75	20230103	24900	-63.69	20221013	8630	4.75	20230103	5.98	N	296640	500	25 억	61129	N	N	N	N
8	20230630	101013	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9000	-70	5	-0.77	85055870	9418	20.13	9070	9170	8960	11790	6350	9070	9031.20	1.19	0	-1904	9296	9182	9056	8942	8816	9120	8880	26	2720	500	5620	10	1	5141760	463	18.11	1.48	12	0.18	497.00	6096.00	24900	20221013	-63.86	8630	20230103	4.29	19650	-54.20	20230201	8630	4.29	20230103	24900	-63.86	20221013	8630	4.29	20230103	5.98	N	296640	500	25 억	61129	N	N	N	N
9	20230630	091014	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9120	50	2	0.55	14755110	1624	3.47	9070	9170	9070	11790	6350	9070	9085.66	1.19	0	-203	9296	9182	9056	8942	8816	9120	8880	26	2720	500	5620	10	1	5141760	469	18.35	1.50	12	0.03	497.00	6096.00	24900	20221013	-63.37	8630	20230103	5.68	19650	-53.59	20230201	8630	5.68	20230103	24900	-63.37	20221013	8630	5.68	20230103	5.98	N	296640	500	25 억	61129	N	N	N	N
10	20230629	161007	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9070	-90	5	-0.98	421890050	46734	123.19	9170	9170	8930	11900	6420	9160	9027.33	1.27	0	-2199	9406	9282	9176	9052	8946	9230	9000	26	2740	500	5670	10	1	5141760	466	18.25	1.49	12	0.91	497.00	6096.00	24900	20221013	-63.57	8630	20230103	5.10	19650	-53.84	20230201	8630	5.10	20230103	24900	-63.57	20221013	8630	5.10	20230103	5.99	N	296640	500	25 억	65362	N	N	N	N
11	20230629	151008	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9070	-90	5	-0.98	395044230	43773	115.38	9170	9170	8930	11900	6420	9160	9024.68	1.27	0	-3575	9406	9282	9176	9052	8946	9230	9000	26	2740	500	5670	10	1	5141760	466	18.25	1.49	12	0.85	497.00	6096.00	24900	20221013	-63.57	8630	20230103	5.10	19650	-53.84	20230201	8630	5.10	20230103	24900	-63.57	20221013	8630	5.10	20230103	5.99	N	296640	500	25 억	65362	N	N	N	N
12	20230629	141006	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8950	-210	5	-2.29	332920440	36908	97.29	9170	9170	8950	11900	6420	9160	9020.09	1.27	0	-5205	9406	9282	9176	9052	8946	9230	9000	26	2740	500	5670	10	1	5141760	460	18.01	1.47	12	0.72	497.00	6096.00	24900	20221013	-64.06	8630	20230103	3.71	19650	-54.45	20230201	8630	3.71	20230103	24900	-64.06	20221013	8630	3.71	20230103	5.99	N	296640	500	25 억	65362	N	N	N	N
13	20230629	131004	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9000	-160	5	-1.75	267630230	29638	78.12	9170	9170	8960	11900	6420	9160	9029.75	1.27	0	-5137	9406	9282	9176	9052	8946	9230	9000	26	2740	500	5670	10	1	5141760	463	18.11	1.48	12	0.58	497.00	6096.00	24900	20221013	-63.86	8630	20230103	4.29	19650	-54.20	20230201	8630	4.29	20230103	24900	-63.86	20221013	8630	4.29	20230103	5.99	N	296640	500	25 억	65362	N	N	N	N
14	20230629	121008	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9000	-160	5	-1.75	238648070	26414	69.62	9170	9170	8960	11900	6420	9160	9034.67	1.27	0	-5207	9406	9282	9176	9052	8946	9230	9000	26	2740	500	5670	10	1	5141760	463	18.11	1.48	12	0.51	497.00	6096.00	24900	20221013	-63.86	8630	20230103	4.29	19650	-54.20	20230201	8630	4.29	20230103	24900	-63.86	20221013	8630	4.29	20230103	5.99	N	296640	500	25 억	65362	N	N	N	N
15	20230629	111010	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9010	-150	5	-1.64	177825150	19648	51.79	9170	9170	9000	11900	6420	9160	9050.27	1.27	0	-5131	9406	9282	9176	9052	8946	9230	9000	26	2740	500	5670	10	1	5141760	463	18.13	1.48	12	0.38	497.00	6096.00	24900	20221013	-63.82	8630	20230103	4.40	19650	-54.15	20230201	8630	4.40	20230103	24900	-63.82	20221013	8630	4.40	20230103	5.99	N	296640	500	25 억	65362	N	N	N	N
16	20230629	101012	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9060	-100	5	-1.09	98219110	10830	28.55	9170	9170	9050	11900	6420	9160	9068.75	1.27	0	1173	9406	9282	9176	9052	8946	9230	9000	26	2740	500	5670	10	1	5141760	466	18.23	1.49	12	0.21	497.00	6096.00	24900	20221013	-63.61	8630	20230103	4.98	19650	-53.89	20230201	8630	4.98	20230103	24900	-63.61	20221013	8630	4.98	20230103	5.99	N	296640	500	25 억	65362	N	N	N	N
17	20230629	090912	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9060	-100	5	-1.09	18939970	2082	5.49	9170	9170	9060	11900	6420	9160	9095.46	1.27	0	-215	9406	9282	9176	9052	8946	9230	9000	26	2740	500	5670	10	1	5141760	466	18.23	1.49	12	0.04	497.00	6096.00	24900	20221013	-63.61	8630	20230103	4.98	19650	-53.89	20230201	8630	4.98	20230103	24900	-63.61	20221013	8630	4.98	20230103	5.99	N	296640	500	25 억	65362	N	N	N	N
18	20230628	160955	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9160	-90	5	-0.97	345928760	37840	112.03	9300	9300	9070	12020	6480	9250	9141.88	1.37	0	-4998	9443	9346	9253	9156	9063	9300	9110	26	2770	500	5730	10	1	5141760	471	18.43	1.50	12	0.74	497.00	6096.00	24900	20221013	-63.21	8630	20230103	6.14	19650	-53.38	20230201	8630	6.14	20230103	24900	-63.21	20221013	8630	6.14	20230103	6.06	N	296640	500	25 억	70360	N	N	N	N
19	20230628	151002	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9180	-70	5	-0.76	326113750	35674	105.62	9300	9300	9070	12020	6480	9250	9141.50	1.37	0	-5549	9443	9346	9253	9156	9063	9300	9110	26	2770	500	5730	10	1	5141760	472	18.47	1.51	12	0.69	497.00	6096.00	24900	20221013	-63.13	8630	20230103	6.37	19650	-53.28	20230201	8630	6.37	20230103	24900	-63.13	20221013	8630	6.37	20230103	6.06	N	296640	500	25 억	70360	N	N	N	N
20	20230628	141001	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9080	-170	5	-1.84	304928110	33356	98.76	9300	9300	9070	12020	6480	9250	9141.63	1.37	0	-6627	9443	9346	9253	9156	9063	9300	9110	26	2770	500	5730	10	1	5141760	467	18.27	1.49	12	0.65	497.00	6096.00	24900	20221013	-63.53	8630	20230103	5.21	19650	-53.79	20230201	8630	5.21	20230103	24900	-63.53	20221013	8630	5.21	20230103	6.06	N	296640	500	25 억	70360	N	N	N	N
21	20230628	131001	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9130	-120	5	-1.30	193940030	21156	62.64	9300	9300	9110	12020	6480	9250	9167.14	1.37	0	-3764	9443	9346	9253	9156	9063	9300	9110	26	2770	500	5730	10	1	5141760	469	18.37	1.50	12	0.41	497.00	6096.00	24900	20221013	-63.33	8630	20230103	5.79	19650	-53.54	20230201	8630	5.79	20230103	24900	-63.33	20221013	8630	5.79	20230103	6.06	N	296640	500	25 억	70360	N	N	N	N
22	20230628	121013	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9140	-110	5	-1.19	173575460	18926	56.03	9300	9300	9110	12020	6480	9250	9171.27	1.37	0	-2988	9443	9346	9253	9156	9063	9300	9110	26	2770	500	5730	10	1	5141760	470	18.39	1.50	12	0.37	497.00	6096.00	24900	20221013	-63.29	8630	20230103	5.91	19650	-53.49	20230201	8630	5.91	20230103	24900	-63.29	20221013	8630	5.91	20230103	6.06	N	296640	500	25 억	70360	N	N	N	N
23	20230628	111008	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9160	-90	5	-0.97	135410090	14744	43.65	9300	9300	9140	12020	6480	9250	9184.08	1.37	0	-1600	9443	9346	9253	9156	9063	9300	9110	26	2770	500	5730	10	1	5141760	471	18.43	1.50	12	0.29	497.00	6096.00	24900	20221013	-63.21	8630	20230103	6.14	19650	-53.38	20230201	8630	6.14	20230103	24900	-63.21	20221013	8630	6.14	20230103	6.06	N	296640	500	25 억	70360	N	N	N	N
24	20230628	101008	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9230	-20	5	-0.22	72853110	7921	23.45	9300	9300	9170	12020	6480	9250	9197.46	1.37	0	-530	9443	9346	9253	9156	9063	9300	9110	26	2770	500	5730	10	1	5141760	475	18.57	1.51	12	0.15	497.00	6096.00	24900	20221013	-62.93	8630	20230103	6.95	19650	-53.03	20230201	8630	6.95	20230103	24900	-62.93	20221013	8630	6.95	20230103	6.06	N	296640	500	25 억	70360	N	N	N	N
25	20230628	091004	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9250	0	3	0.00	13369970	1445	4.28	9300	9300	9180	12020	6480	9250	9252.57	1.37	0	-516	9443	9346	9253	9156	9063	9300	9110	26	2770	500	5730	10	1	5141760	476	18.61	1.52	12	0.03	497.00	6096.00	24900	20221013	-62.85	8630	20230103	7.18	19650	-52.93	20230201	8630	7.18	20230103	24900	-62.85	20221013	8630	7.18	20230103	6.06	N	296640	500	25 억	70360	N	N	N	N
26	20230627	161003	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9250	-120	5	-1.28	311156430	33772	83.35	9300	9350	9160	12180	6560	9370	9213.44	1.44	0	-4291	9543	9456	9293	9206	9043	9500	9250	26	2810	500	5800	10	1	5141760	476	18.61	1.52	12	0.66	497.00	6096.00	24900	20221013	-62.85	8630	20230103	7.18	19650	-52.93	20230201	8630	7.18	20230103	24900	-62.85	20221013	8630	7.18	20230103	6.00	N	296640	500	25 억	74127	N	N	N	N
27	20230627	151011	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9240	-130	5	-1.39	293183880	31829	78.55	9300	9350	9160	12180	6560	9370	9211.22	1.44	0	-5272	9543	9456	9293	9206	9043	9500	9250	26	2810	500	5800	10	1	5141760	475	18.59	1.52	12	0.62	497.00	6096.00	24900	20221013	-62.89	8630	20230103	7.07	19650	-52.98	20230201	8630	7.07	20230103	24900	-62.89	20221013	8630	7.07	20230103	6.00	N	296640	500	25 억	74127	N	N	N	N
28	20230627	141021	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9210	-160	5	-1.71	255051730	27683	68.32	9300	9350	9160	12180	6560	9370	9213.30	1.44	0	-6132	9543	9456	9293	9206	9043	9500	9250	26	2810	500	5800	10	1	5141760	474	18.53	1.51	12	0.54	497.00	6096.00	24900	20221013	-63.01	8630	20230103	6.72	19650	-53.13	20230201	8630	6.72	20230103	24900	-63.01	20221013	8630	6.72	20230103	6.00	N	296640	500	25 억	74127	N	N	N	N
29	20230627	131018	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9190	-180	5	-1.92	237218010	25741	63.53	9300	9350	9160	12180	6560	9370	9215.57	1.44	0	-5348	9543	9456	9293	9206	9043	9500	9250	26	2810	500	5800	10	1	5141760	473	18.49	1.51	12	0.50	497.00	6096.00	24900	20221013	-63.09	8630	20230103	6.49	19650	-53.23	20230201	8630	6.49	20230103	24900	-63.09	20221013	8630	6.49	20230103	6.00	N	296640	500	25 억	74127	N	N	N	N
30	20230627	121018	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9170	-200	5	-2.13	203000880	22016	54.34	9300	9350	9160	12180	6560	9370	9220.61	1.44	0	-4451	9543	9456	9293	9206	9043	9500	9250	26	2810	500	5800	10	1	5141760	471	18.45	1.50	12	0.43	497.00	6096.00	24900	20221013	-63.17	8630	20230103	6.26	19650	-53.33	20230201	8630	6.26	20230103	24900	-63.17	20221013	8630	6.26	20230103	6.00	N	296640	500	25 억	74127	N	N	N	N
31	20230627	111028	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9180	-190	5	-2.03	180069960	19517	48.17	9300	9350	9160	12180	6560	9370	9226.31	1.44	0	-3287	9543	9456	9293	9206	9043	9500	9250	26	2810	500	5800	10	1	5141760	472	18.47	1.51	12	0.38	497.00	6096.00	24900	20221013	-63.13	8630	20230103	6.37	19650	-53.28	20230201	8630	6.37	20230103	24900	-63.13	20221013	8630	6.37	20230103	6.00	N	296640	500	25 억	74127	N	N	N	N
32	20230627	100957	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9220	-150	5	-1.60	88921000	9601	23.70	9300	9350	9210	12180	6560	9370	9261.64	1.44	0	-2347	9543	9456	9293	9206	9043	9500	9250	26	2810	500	5800	10	1	5141760	474	18.55	1.51	12	0.19	497.00	6096.00	24900	20221013	-62.97	8630	20230103	6.84	19650	-53.08	20230201	8630	6.84	20230103	24900	-62.97	20221013	8630	6.84	20230103	6.00	N	296640	500	25 억	74127	N	N	N	N
33	20230627	091002	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9280	-90	5	-0.96	38853850	4183	10.32	9300	9350	9240	12180	6560	9370	9288.51	1.44	0	-378	9543	9456	9293	9206	9043	9500	9250	26	2810	500	5800	10	1	5141760	477	18.67	1.52	12	0.08	497.00	6096.00	24900	20221013	-62.73	8630	20230103	7.53	19650	-52.77	20230201	8630	7.53	20230103	24900	-62.73	20221013	8630	7.53	20230103	6.00	N	296640	500	25 억	74127	N	N	N	N
34	20230626	161002	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9370	60	2	0.64	368346520	39808	55.61	9240	9380	9130	12100	6520	9310	9252.16	1.34	0	5106	9723	9516	9283	9076	8843	9620	9180	26	2790	500	5770	10	1	5141760	482	18.85	1.54	12	0.77	497.00	6096.00	24900	20221013	-62.37	8630	20230103	8.57	19650	-52.32	20230201	8630	8.57	20230103	24900	-62.37	20221013	8630	8.57	20230103	6.00	N	296640	500	25 억	69021	N	N	N	N
35	20230626	151008	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9360	50	2	0.54	337861590	36543	51.05	9240	9380	9130	12100	6520	9310	9245.59	1.34	0	3438	9723	9516	9283	9076	8843	9620	9180	26	2790	500	5770	10	1	5141760	481	18.83	1.54	12	0.71	497.00	6096.00	24900	20221013	-62.41	8630	20230103	8.46	19650	-52.37	20230201	8630	8.46	20230103	24900	-62.41	20221013	8630	8.46	20230103	6.00	N	296640	500	25 억	69021	N	N	N	N
36	20230626	141007	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9180	-130	5	-1.40	249538860	27059	37.80	9240	9360	9130	12100	6520	9310	9222.03	1.34	0	3108	9723	9516	9283	9076	8843	9620	9180	26	2790	500	5770	10	1	5141760	472	18.47	1.51	12	0.53	497.00	6096.00	24900	20221013	-63.13	8630	20230103	6.37	19650	-53.28	20230201	8630	6.37	20230103	24900	-63.13	20221013	8630	6.37	20230103	6.00	N	296640	500	25 억	69021	N	N	N	N
37	20230626	131000	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9230	-80	5	-0.86	211067320	22875	31.96	9240	9360	9130	12100	6520	9310	9226.99	1.34	0	3795	9723	9516	9283	9076	8843	9620	9180	26	2790	500	5770	10	1	5141760	475	18.57	1.51	12	0.44	497.00	6096.00	24900	20221013	-62.93	8630	20230103	6.95	19650	-53.03	20230201	8630	6.95	20230103	24900	-62.93	20221013	8630	6.95	20230103	6.00	N	296640	500	25 억	69021	N	N	N	N
38	20230626	121002	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9230	-80	5	-0.86	199547070	21625	30.21	9240	9360	9130	12100	6520	9310	9227.61	1.34	0	3960	9723	9516	9283	9076	8843	9620	9180	26	2790	500	5770	10	1	5141760	475	18.57	1.51	12	0.42	497.00	6096.00	24900	20221013	-62.93	8630	20230103	6.95	19650	-53.03	20230201	8630	6.95	20230103	24900	-62.93	20221013	8630	6.95	20230103	6.00	N	296640	500	25 억	69021	N	N	N	N
39	20230626	111001	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9220	-90	5	-0.97	185739620	20128	28.12	9240	9360	9130	12100	6520	9310	9227.92	1.34	0	4648	9723	9516	9283	9076	8843	9620	9180	26	2790	500	5770	10	1	5141760	474	18.55	1.51	12	0.39	497.00	6096.00	24900	20221013	-62.97	8630	20230103	6.84	19650	-53.08	20230201	8630	6.84	20230103	24900	-62.97	20221013	8630	6.84	20230103	6.00	N	296640	500	25 억	69021	N	N	N	N
40	20230626	101000	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9320	10	2	0.11	98694980	10695	14.94	9240	9360	9130	12100	6520	9310	9228.14	1.34	0	189	9723	9516	9283	9076	8843	9620	9180	26	2790	500	5770	10	1	5141760	479	18.75	1.53	12	0.21	497.00	6096.00	24900	20221013	-62.57	8630	20230103	8.00	19650	-52.57	20230201	8630	8.00	20230103	24900	-62.57	20221013	8630	8.00	20230103	6.00	N	296640	500	25 억	69021	N	N	N	N
41	20230626	091005	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9190	-120	5	-1.29	22011480	2390	3.34	9240	9240	9190	12100	6520	9310	9209.82	1.34	0	-101	9723	9516	9283	9076	8843	9620	9180	26	2790	500	5770	10	1	5141760	473	18.49	1.51	12	0.05	497.00	6096.00	24900	20221013	-63.09	8630	20230103	6.49	19650	-53.23	20230201	8630	6.49	20230103	24900	-63.09	20221013	8630	6.49	20230103	6.00	N	296640	500	25 억	69021	N	N	N	N
42	20230623	183619	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9310	230	2	2.53	663882430	71581	121.58	9080	9490	9050	11800	6360	9080	9274.71	1.34	-2200	-1409	9280	9180	9060	8960	8840	9230	9010	26	2720	500	5620	10	1	5141760	479	18.73	1.53	12	1.39	497.00	6096.00	24900	20221013	-62.61	8630	20230103	7.88	19650	-52.62	20230201	8630	7.88	20230103	24900	-62.61	20221013	8630	7.88	20230103	6.00	N	296640	500	25 억	69021	N	N	N	N
43	20230623	140810	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9240	160	2	1.76	534989150	57686	97.98	9080	9490	9050	11800	6360	9080	9274.31	1.39	0	-5602	9280	9180	9060	8960	8840	9230	9010	26	2720	500	5620	10	1	5141760	475	18.59	1.52	12	1.12	497.00	6096.00	24900	20221013	-62.89	8630	20230103	7.07	19650	-52.98	20230201	8630	7.07	20230103	24900	-62.89	20221013	8630	7.07	20230103	6.00	N	296640	500	25 억	71221	N	N	N	N
44	20230622	160106	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9080	80	2	0.89	533381320	58771	68.41	8940	9160	8940	11700	6300	9000	9075.97	1.30	0	5821	9366	9182	9046	8862	8726	9115	8795	26	2700	500	5580	10	1	5141760	467	18.27	1.49	12	1.14	497.00	6096.00	24900	20221013	-63.53	8630	20230103	5.21	19650	-53.79	20230201	8630	5.21	20230103	24900	-63.53	20221013	8630	5.21	20230103	6.10	N	296640	500	25 억	66899	N	N	N	N
45	20230622	150219	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9050	50	2	0.56	504087790	55537	64.65	8940	9160	8940	11700	6300	9000	9077.03	1.30	0	4302	9366	9182	9046	8862	8726	9115	8795	26	2700	500	5580	10	1	5141760	465	18.21	1.48	12	1.08	497.00	6096.00	24900	20221013	-63.65	8630	20230103	4.87	19650	-53.94	20230201	8630	4.87	20230103	24900	-63.65	20221013	8630	4.87	20230103	6.10	N	296640	500	25 억	66899	N	N	N	N
46	20230622	140932	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9050	50	2	0.56	439425730	48379	56.31	8940	9160	8940	11700	6300	9000	9083.50	1.30	0	2506	9366	9182	9046	8862	8726	9115	8795	26	2700	500	5580	10	1	5141760	465	18.21	1.48	12	0.94	497.00	6096.00	24900	20221013	-63.65	8630	20230103	4.87	19650	-53.94	20230201	8630	4.87	20230103	24900	-63.65	20221013	8630	4.87	20230103	6.10	N	296640	500	25 억	66899	N	N	N	N
47	20230622	130413	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9080	80	2	0.89	378066580	41610	48.44	8940	9160	8940	11700	6300	9000	9086.58	1.30	0	3769	9366	9182	9046	8862	8726	9115	8795	26	2700	500	5580	10	1	5141760	467	18.27	1.49	12	0.81	497.00	6096.00	24900	20221013	-63.53	8630	20230103	5.21	19650	-53.79	20230201	8630	5.21	20230103	24900	-63.53	20221013	8630	5.21	20230103	6.10	N	296640	500	25 억	66899	N	N	N	N
48	20230622	120652	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9110	110	2	1.22	327559000	36047	41.96	8940	9160	8940	11700	6300	9000	9087.73	1.30	0	3429	9366	9182	9046	8862	8726	9115	8795	26	2700	500	5580	10	1	5141760	468	18.33	1.49	12	0.70	497.00	6096.00	24900	20221013	-63.41	8630	20230103	5.56	19650	-53.64	20230201	8630	5.56	20230103	24900	-63.41	20221013	8630	5.56	20230103	6.10	N	296640	500	25 억	66899	N	N	N	N
49	20230622	110442	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9090	90	2	1.00	236464840	26027	30.30	8940	9160	8940	11700	6300	9000	9086.36	1.30	0	4137	9366	9182	9046	8862	8726	9115	8795	26	2700	500	5580	10	1	5141760	467	18.29	1.49	12	0.51	497.00	6096.00	24900	20221013	-63.49	8630	20230103	5.33	19650	-53.74	20230201	8630	5.33	20230103	24900	-63.49	20221013	8630	5.33	20230103	6.10	N	296640	500	25 억	66899	N	N	N	N
50	20230622	100738	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9050	50	2	0.56	214043600	23564	27.43	8940	9160	8940	11700	6300	9000	9084.58	1.30	0	4938	9366	9182	9046	8862	8726	9115	8795	26	2700	500	5580	10	1	5141760	465	18.21	1.48	12	0.46	497.00	6096.00	24900	20221013	-63.65	8630	20230103	4.87	19650	-53.94	20230201	8630	4.87	20230103	24900	-63.65	20221013	8630	4.87	20230103	6.10	N	296640	500	25 억	66899	N	N	N	N
51	20230622	090558	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9000	0	3	0.00	9822160	1096	1.28	8940	9000	8940	11700	6300	9000	8947.44	1.30	0	60	9366	9182	9046	8862	8726	9115	8795	26	2700	500	5580	10	1	5141760	463	18.11	1.48	12	0.02	497.00	6096.00	24900	20221013	-63.86	8630	20230103	4.29	19650	-54.20	20230201	8630	4.29	20230103	24900	-63.86	20221013	8630	4.29	20230103	6.10	N	296640	500	25 억	66899	N	N	N	N
52	20230621	160756	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9000	-190	5	-2.07	770244460	85207	129.38	9210	9230	8910	11940	6440	9190	9039.69	1.51	0	-10926	9470	9330	9240	9100	9010	9285	9055	26	2750	500	5690	10	1	5141760	463	18.11	1.48	12	1.66	497.00	6096.00	24900	20221013	-63.86	8630	20230103	4.29	19650	-54.20	20230201	8630	4.29	20230103	24900	-63.86	20221013	8630	4.29	20230103	6.07	N	296640	500	25 억	77825	N	N	N	N
53	20230621	150432	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8970	-220	5	-2.39	717363860	79320	120.44	9210	9230	8910	11940	6440	9190	9043.92	1.51	0	-11522	9470	9330	9240	9100	9010	9285	9055	26	2750	500	5690	10	1	5141760	461	18.05	1.47	12	1.54	497.00	6096.00	24900	20221013	-63.98	8630	20230103	3.94	19650	-54.35	20230201	8630	3.94	20230103	24900	-63.98	20221013	8630	3.94	20230103	6.07	N	296640	500	25 억	77825	N	N	N	N
54	20230621	140647	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	8960	-230	5	-2.50	591996360	65319	99.18	9210	9230	8940	11940	6440	9190	9063.16	1.51	0	-12069	9470	9330	9240	9100	9010	9285	9055	26	2750	500	5690	10	1	5141760	461	18.03	1.47	12	1.27	497.00	6096.00	24900	20221013	-64.02	8630	20230103	3.82	19650	-54.40	20230201	8630	3.82	20230103	24900	-64.02	20221013	8630	3.82	20230103	6.07	N	296640	500	25 억	77825	N	N	N	N
55	20230621	130804	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9040	-150	5	-1.63	373316770	41004	62.26	9210	9230	9020	11940	6440	9190	9104.40	1.51	0	-10295	9470	9330	9240	9100	9010	9285	9055	26	2750	500	5690	10	1	5141760	465	18.19	1.48	12	0.80	497.00	6096.00	24900	20221013	-63.69	8630	20230103	4.75	19650	-53.99	20230201	8630	4.75	20230103	24900	-63.69	20221013	8630	4.75	20230103	6.07	N	296640	500	25 억	77825	N	N	N	N
56	20230621	120642	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9070	-120	5	-1.31	303917020	33342	50.63	9210	9230	9040	11940	6440	9190	9115.14	1.51	0	-8746	9470	9330	9240	9100	9010	9285	9055	26	2750	500	5690	10	1	5141760	466	18.25	1.49	12	0.65	497.00	6096.00	24900	20221013	-63.57	8630	20230103	5.10	19650	-53.84	20230201	8630	5.10	20230103	24900	-63.57	20221013	8630	5.10	20230103	6.07	N	296640	500	25 억	77825	N	N	N	N
57	20230621	110641	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9110	-80	5	-0.87	252247590	27639	41.97	9210	9230	9040	11940	6440	9190	9126.51	1.51	0	-6925	9470	9330	9240	9100	9010	9285	9055	26	2750	500	5690	10	1	5141760	468	18.33	1.49	12	0.54	497.00	6096.00	24900	20221013	-63.41	8630	20230103	5.56	19650	-53.64	20230201	8630	5.56	20230103	24900	-63.41	20221013	8630	5.56	20230103	6.07	N	296640	500	25 억	77825	N	N	N	N
58	20230621	100326	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9150	-40	5	-0.44	106252220	11587	17.59	9210	9230	9110	11940	6440	9190	9169.95	1.51	0	-3872	9470	9330	9240	9100	9010	9285	9055	26	2750	500	5690	10	1	5141760	470	18.41	1.50	12	0.23	497.00	6096.00	24900	20221013	-63.25	8630	20230103	6.03	19650	-53.44	20230201	8630	6.03	20230103	24900	-63.25	20221013	8630	6.03	20230103	6.07	N	296640	500	25 억	77825	N	N	N	N
59	20230621	090742	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9220	30	2	0.33	3437640	373	0.57	9210	9230	9200	11940	6440	9190	9216.19	1.51	0	-95	9470	9330	9240	9100	9010	9285	9055	26	2750	500	5690	10	1	5141760	474	18.55	1.51	12	0.01	497.00	6096.00	24900	20221013	-62.97	8630	20230103	6.84	19650	-53.08	20230201	8630	6.84	20230103	24900	-62.97	20221013	8630	6.84	20230103	6.07	N	296640	500	25 억	77825	N	N	N	N
60	20230620	160218	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9190	-150	5	-1.61	602461290	65348	83.88	9350	9380	9150	12140	6540	9340	9219.33	1.55	0	281	9660	9500	9410	9250	9160	9455	9205	26	2800	500	5790	10	1	5141760	473	18.49	1.51	12	1.27	497.00	6096.00	24900	20221013	-63.09	8630	20230103	6.49	19650	-53.23	20230201	8630	6.49	20230103	24900	-63.09	20221013	8630	6.49	20230103	6.13	N	296640	500	25 억	79543	N	N	N	N
61	20230620	150909	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9220	-120	5	-1.28	532011180	57688	74.05	9350	9380	9150	12140	6540	9340	9222.22	1.55	0	-2130	9660	9500	9410	9250	9160	9455	9205	26	2800	500	5790	10	1	5141760	474	18.55	1.51	12	1.12	497.00	6096.00	24900	20221013	-62.97	8630	20230103	6.84	19650	-53.08	20230201	8630	6.84	20230103	24900	-62.97	20221013	8630	6.84	20230103	6.13	N	296640	500	25 억	79543	N	N	N	N
62	20230620	140357	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9200	-140	5	-1.50	482624400	52327	67.17	9350	9380	9150	12140	6540	9340	9223.24	1.55	0	-1583	9660	9500	9410	9250	9160	9455	9205	26	2800	500	5790	10	1	5141760	473	18.51	1.51	12	1.02	497.00	6096.00	24900	20221013	-63.05	8630	20230103	6.60	19650	-53.18	20230201	8630	6.60	20230103	24900	-63.05	20221013	8630	6.60	20230103	6.13	N	296640	500	25 억	79543	N	N	N	N
63	20230620	130337	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9190	-150	5	-1.61	452111800	49019	62.92	9350	9380	9150	12140	6540	9340	9223.20	1.55	0	-96	9660	9500	9410	9250	9160	9455	9205	26	2800	500	5790	10	1	5141760	473	18.49	1.51	12	0.95	497.00	6096.00	24900	20221013	-63.09	8630	20230103	6.49	19650	-53.23	20230201	8630	6.49	20230103	24900	-63.09	20221013	8630	6.49	20230103	6.13	N	296640	500	25 억	79543	N	N	N	N
64	20230620	120922	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9170	-170	5	-1.82	413446230	44810	57.52	9350	9380	9170	12140	6540	9340	9226.65	1.55	0	1528	9660	9500	9410	9250	9160	9455	9205	26	2800	500	5790	10	1	5141760	471	18.45	1.50	12	0.87	497.00	6096.00	24900	20221013	-63.17	8630	20230103	6.26	19650	-53.33	20230201	8630	6.26	20230103	24900	-63.17	20221013	8630	6.26	20230103	6.13	N	296640	500	25 억	79543	N	N	N	N
65	20230620	111008	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9200	-140	5	-1.50	328856380	35605	45.70	9350	9380	9180	12140	6540	9340	9236.24	1.55	0	3157	9660	9500	9410	9250	9160	9455	9205	26	2800	500	5790	10	1	5141760	473	18.51	1.51	12	0.69	497.00	6096.00	24900	20221013	-63.05	8630	20230103	6.60	19650	-53.18	20230201	8630	6.60	20230103	24900	-63.05	20221013	8630	6.60	20230103	6.13	N	296640	500	25 억	79543	N	N	N	N
66	20230620	100411	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9260	-80	5	-0.86	202381050	21878	28.08	9350	9380	9190	12140	6540	9340	9250.44	1.55	0	1384	9660	9500	9410	9250	9160	9455	9205	26	2800	500	5790	10	1	5141760	476	18.63	1.52	12	0.43	497.00	6096.00	24900	20221013	-62.81	8630	20230103	7.30	19650	-52.88	20230201	8630	7.30	20230103	24900	-62.81	20221013	8630	7.30	20230103	6.13	N	296640	500	25 억	79543	N	N	N	N
67	20230620	090816	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9300	-40	5	-0.43	32108340	3454	4.43	9350	9380	9240	12140	6540	9340	9295.99	1.55	0	-1240	9660	9500	9410	9250	9160	9455	9205	26	2800	500	5790	10	1	5141760	478	18.71	1.53	12	0.07	497.00	6096.00	24900	20221013	-62.65	8630	20230103	7.76	19650	-52.67	20230201	8630	7.76	20230103	24900	-62.65	20221013	8630	7.76	20230103	6.13	N	296640	500	25 억	79543	N	N	N	N
68	20230619	160931	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9340	-190	5	-1.99	724846930	77276	68.32	9550	9570	9320	12380	6680	9530	9379.91	1.65	0	-5756	9916	9722	9626	9432	9336	9675	9385	26	2850	500	5900	10	1	5141760	480	18.79	1.53	12	1.50	497.00	6096.00	24900	20221013	-62.49	8630	20230103	8.23	19650	-52.47	20230201	8630	8.23	20230103	24900	-62.49	20221013	8630	8.23	20230103	6.03	N	296640	500	25 억	84961	N	N	N	N
69	20230619	150654	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9360	-170	5	-1.78	682389840	72732	64.30	9550	9570	9320	12380	6680	9530	9382.15	1.65	0	-6306	9916	9722	9626	9432	9336	9675	9385	26	2850	500	5900	10	1	5141760	481	18.83	1.54	12	1.41	497.00	6096.00	24900	20221013	-62.41	8630	20230103	8.46	19650	-52.37	20230201	8630	8.46	20230103	24900	-62.41	20221013	8630	8.46	20230103	6.03	N	296640	500	25 억	84961	N	N	N	N
70	20230619	140408	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9340	-190	5	-1.99	592408550	63113	55.80	9550	9570	9320	12380	6680	9530	9386.36	1.65	0	-6251	9916	9722	9626	9432	9336	9675	9385	26	2850	500	5900	10	1	5141760	480	18.79	1.53	12	1.23	497.00	6096.00	24900	20221013	-62.49	8630	20230103	8.23	19650	-52.47	20230201	8630	8.23	20230103	24900	-62.49	20221013	8630	8.23	20230103	6.03	N	296640	500	25 억	84961	N	N	N	N
71	20230619	130938	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9370	-160	5	-1.68	537004630	57188	50.56	9550	9570	9320	12380	6680	9530	9390.04	1.65	0	-3870	9916	9722	9626	9432	9336	9675	9385	26	2850	500	5900	10	1	5141760	482	18.85	1.54	12	1.11	497.00	6096.00	24900	20221013	-62.37	8630	20230103	8.57	19650	-52.32	20230201	8630	8.57	20230103	24900	-62.37	20221013	8630	8.57	20230103	6.03	N	296640	500	25 억	84961	N	N	N	N
72	20230619	120929	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9400	-130	5	-1.36	474270010	50493	44.64	9550	9570	9320	12380	6680	9530	9392.65	1.65	0	-3747	9916	9722	9626	9432	9336	9675	9385	26	2850	500	5900	10	1	5141760	483	18.91	1.54	12	0.98	497.00	6096.00	24900	20221013	-62.25	8630	20230103	8.92	19650	-52.16	20230201	8630	8.92	20230103	24900	-62.25	20221013	8630	8.92	20230103	6.03	N	296640	500	25 억	84961	N	N	N	N
73	20230619	110920	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9410	-120	5	-1.26	423349970	45078	39.85	9550	9570	9320	12380	6680	9530	9391.34	1.65	0	-3261	9916	9722	9626	9432	9336	9675	9385	26	2850	500	5900	10	1	5141760	484	18.93	1.54	12	0.88	497.00	6096.00	24900	20221013	-62.21	8630	20230103	9.04	19650	-52.11	20230201	8630	9.04	20230103	24900	-62.21	20221013	8630	9.04	20230103	6.03	N	296640	500	25 억	84961	N	N	N	N
74	20230619	100412	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9390	-140	5	-1.47	350468260	37319	32.99	9550	9570	9320	12380	6680	9530	9390.96	1.65	0	-2725	9916	9722	9626	9432	9336	9675	9385	26	2850	500	5900	10	1	5141760	483	18.89	1.54	12	0.73	497.00	6096.00	24900	20221013	-62.29	8630	20230103	8.81	19650	-52.21	20230201	8630	8.81	20230103	24900	-62.29	20221013	8630	8.81	20230103	6.03	N	296640	500	25 억	84961	N	N	N	N
75	20230619	090118	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9570	40	2	0.42	23652040	2478	2.19	9550	9570	9520	12380	6680	9530	9545.12	1.65	0	-1189	9916	9722	9626	9432	9336	9675	9385	26	2850	500	5900	10	1	5141760	492	19.26	1.57	12	0.05	497.00	6096.00	24900	20221013	-61.57	8630	20230103	10.89	19650	-51.30	20230201	8630	10.89	20230103	24900	-61.57	20221013	8630	10.89	20230103	6.03	N	296640	500	25 억	84961	N	N	N	N
76	20230616	160433	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9530	-200	5	-2.06	1071646520	110939	60.09	9730	9820	9530	12640	6820	9730	9659.75	1.77	0	-5936	10336	10032	9876	9572	9416	9955	9495	26	2910	500	6030	10	1	5141760	490	19.18	1.56	12	2.16	497.00	6096.00	24900	20221013	-61.73	8630	20230103	10.43	19650	-51.50	20230201	8630	10.43	20230103	24900	-61.73	20221013	8630	10.43	20230103	6.08	N	296640	500	25 억	90804	N	N	N	N
77	20230616	150718	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9550	-180	5	-1.85	966440080	99910	54.12	9730	9820	9530	12640	6820	9730	9672.68	1.77	0	-6958	10336	10032	9876	9572	9416	9955	9495	26	2910	500	6030	10	1	5141760	491	19.22	1.57	12	1.94	497.00	6096.00	24900	20221013	-61.65	8630	20230103	10.66	19650	-51.40	20230201	8630	10.66	20230103	24900	-61.65	20221013	8630	10.66	20230103	6.08	N	296640	500	25 억	90804	N	N	N	N
78	20230616	141001	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9530	-200	5	-2.06	826748090	85292	46.20	9730	9820	9530	12640	6820	9730	9692.83	1.77	0	-6616	10336	10032	9876	9572	9416	9955	9495	26	2910	500	6030	10	1	5141760	490	19.18	1.56	12	1.66	497.00	6096.00	24900	20221013	-61.73	8630	20230103	10.43	19650	-51.50	20230201	8630	10.43	20230103	24900	-61.73	20221013	8630	10.43	20230103	6.08	N	296640	500	25 억	90804	N	N	N	N
79	20230616	130839	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9670	-60	5	-0.62	585981260	60228	32.62	9730	9820	9640	12640	6820	9730	9729.37	1.77	0	1539	10336	10032	9876	9572	9416	9955	9495	26	2910	500	6030	10	1	5141760	497	19.46	1.59	12	1.17	497.00	6096.00	24900	20221013	-61.16	8630	20230103	12.05	19650	-50.79	20230201	8630	12.05	20230103	24900	-61.16	20221013	8630	12.05	20230103	6.08	N	296640	500	25 억	90804	N	N	N	N
80	20230616	120456	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9660	-70	5	-0.72	504350290	51782	28.05	9730	9820	9650	12640	6820	9730	9740.02	1.77	0	1801	10336	10032	9876	9572	9416	9955	9495	26	2910	500	6030	10	1	5141760	497	19.44	1.58	12	1.01	497.00	6096.00	24900	20221013	-61.20	8630	20230103	11.94	19650	-50.84	20230201	8630	11.94	20230103	24900	-61.20	20221013	8630	11.94	20230103	6.08	N	296640	500	25 억	90804	N	N	N	N
81	20230616	110417	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9740	10	2	0.10	330819700	33909	18.37	9730	9820	9730	12640	6820	9730	9756.69	1.77	0	3417	10336	10032	9876	9572	9416	9955	9495	26	2910	500	6030	10	1	5141760	501	19.60	1.60	12	0.66	497.00	6096.00	24900	20221013	-60.88	8630	20230103	12.86	19650	-50.43	20230201	8630	12.86	20230103	24900	-60.88	20221013	8630	12.86	20230103	6.08	N	296640	500	25 억	90804	N	N	N	N
82	20230616	100643	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9790	60	2	0.62	227749660	23336	12.64	9730	9820	9730	12640	6820	9730	9760.56	1.77	0	4354	10336	10032	9876	9572	9416	9955	9495	26	2910	500	6030	10	1	5141760	503	19.70	1.61	12	0.45	497.00	6096.00	24900	20221013	-60.68	8630	20230103	13.44	19650	-50.18	20230201	8630	13.44	20230103	24900	-60.68	20221013	8630	13.44	20230103	6.08	N	296640	500	25 억	90804	N	N	N	N
83	20230616	090500	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9760	30	2	0.31	58824110	6038	3.27	9730	9800	9730	12640	6820	9730	9744.05	1.77	0	-74	10336	10032	9876	9572	9416	9955	9495	26	2910	500	6030	10	1	5141760	502	19.64	1.60	12	0.12	497.00	6096.00	24900	20221013	-60.80	8630	20230103	13.09	19650	-50.33	20230201	8630	13.09	20230103	24900	-60.80	20221013	8630	13.09	20230103	6.08	N	296640	500	25 억	90804	N	N	N	N
84	20230615	150551	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9750	-260	5	-2.60	1665674790	168423	51.55	10020	10180	9720	13010	7010	10010	9889.83	2.56	0	-39202	10530	10270	10130	9870	9730	10200	9800	26	3000	500	6200	10	1	5141760	501	19.62	1.60	12	3.28	497.00	6096.00	24900	20221013	-60.84	8630	20230103	12.98	19650	-50.38	20230201	8630	12.98	20230103	24900	-60.84	20221013	8630	12.98	20230103	5.45	N	296640	500	25 억	131410	N	N	N	N
85	20230615	140415	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9740	-270	5	-2.70	1493994380	150803	46.16	10020	10180	9730	13010	7010	10010	9906.93	2.56	0	-35392	10530	10270	10130	9870	9730	10200	9800	26	3000	500	6200	10	1	5141760	501	19.60	1.60	12	2.93	497.00	6096.00	24900	20221013	-60.88	8630	20230103	12.86	19650	-50.43	20230201	8630	12.86	20230103	24900	-60.88	20221013	8630	12.86	20230103	5.45	N	296640	500	25 억	131410	N	N	N	N
86	20230615	131012	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9820	-190	5	-1.90	1295032050	130422	39.92	10020	10180	9750	13010	7010	10010	9929.55	2.56	0	-29130	10530	10270	10130	9870	9730	10200	9800	26	3000	500	6200	10	1	5141760	505	19.76	1.61	12	2.54	497.00	6096.00	24900	20221013	-60.56	8630	20230103	13.79	19650	-50.03	20230201	8630	13.79	20230103	24900	-60.56	20221013	8630	13.79	20230103	5.45	N	296640	500	25 억	131410	N	N	N	N
87	20230615	120521	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9830	-180	5	-1.80	1158477730	116486	35.65	10020	10180	9770	13010	7010	10010	9945.21	2.56	0	-25313	10530	10270	10130	9870	9730	10200	9800	26	3000	500	6200	10	1	5141760	505	19.78	1.61	12	2.27	497.00	6096.00	24900	20221013	-60.52	8630	20230103	13.90	19650	-49.97	20230201	8630	13.90	20230103	24900	-60.52	20221013	8630	13.90	20230103	5.45	N	296640	500	25 억	131410	N	N	N	N
88	20230615	110357	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9870	-140	5	-1.40	917431350	91922	28.14	10020	10180	9850	13010	7010	10010	9980.54	2.56	0	-24370	10530	10270	10130	9870	9730	10200	9800	26	3000	500	6200	10	1	5141760	507	19.86	1.62	12	1.79	497.00	6096.00	24900	20221013	-60.36	8630	20230103	14.37	19650	-49.77	20230201	8630	14.37	20230103	24900	-60.36	20221013	8630	14.37	20230103	5.45	N	296640	500	25 억	131410	N	N	N	N
89	20230611	184901	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9910	80	2	0.81	442537750	44203	71.32	9930	10200	9810	12770	6890	9830	10012.32	2.64	6713	6694	10283	10056	9923	9696	9563	9990	9630	26	2940	500	6090	10	1	5141760	510	19.94	1.63	12	0.86	497.00	6096.00	24900	20221013	-60.20	8630	20230103	14.83	19650	-49.57	20230201	8630	14.83	20230103	24900	-60.20	20221013	8630	14.83	20230103	5.81	N	296640	500	25 억	135551	N	N	N	N
90	20230611	181132	50.00	KOSDAQ	소프트웨어	N	N	N	N	50	N	9910	80	2	0.81	442537750	44203	71.32	9930	10200	9810	12770	6890	9830	10012.32	2.64	6713	6694	10283	10056	9923	9696	9563	9990	9630	26	2940	500	6090	10	1	5141760	510	19.94	1.63	12	0.86	497.00	6096.00	24900	20221013	-60.20	8630	20230103	14.83	19650	-49.57	20230201	8630	14.83	20230103	24900	-60.20	20221013	8630	14.83	20230103	5.81	N	296640	500	25 억	135551	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History