KissMeData/301300/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8880	-150	5	-1.66	378525580	42700	84.87	9170	9170	8810	11730	6330	9030	8864.74	0.53	0	-1569	9636	9332	9096	8792	8556	9215	8675	61	2700	500	6140	10	1	12268812	1089	-4.70	8.77	12	0.35	-1890.00	1013.00	21416	20230131	-58.54	8215	20221013	8.09	21416	-58.54	20230131	8466	4.89	20230103	42750	-79.23	20230131	8790	1.02	20230627	0.11	N	301300	500	61 억	65485	N	N	6	N	N
3	20230630	151021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8880	-150	5	-1.66	355722620	40128	79.76	9170	9170	8810	11730	6330	9030	8864.70	0.53	0	-1624	9636	9332	9096	8792	8556	9215	8675	61	2700	500	6140	10	1	12268812	1089	-4.70	8.77	12	0.33	-1890.00	1013.00	21416	20230131	-58.54	8215	20221013	8.09	21416	-58.54	20230131	8466	4.89	20230103	42750	-79.23	20230131	8790	1.02	20230627	0.11	N	301300	500	61 억	65485	N	N	6	N	N
4	20230630	141020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8850	-180	5	-1.99	300331630	33880	67.34	9170	9170	8810	11730	6330	9030	8864.57	0.53	0	-3762	9636	9332	9096	8792	8556	9215	8675	61	2700	500	6140	10	1	12268812	1086	-4.68	8.74	12	0.28	-1890.00	1013.00	21416	20230131	-58.68	8215	20221013	7.73	21416	-58.68	20230131	8466	4.54	20230103	42750	-79.30	20230131	8790	0.68	20230627	0.11	N	301300	500	61 억	65485	N	N	6	N	N
5	20230630	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8840	-190	5	-2.10	237824310	26814	53.30	9170	9170	8810	11730	6330	9030	8869.41	0.53	0	-3486	9636	9332	9096	8792	8556	9215	8675	61	2700	500	6140	10	1	12268812	1085	-4.68	8.73	12	0.22	-1890.00	1013.00	21416	20230131	-58.72	8215	20221013	7.61	21416	-58.72	20230131	8466	4.42	20230103	42750	-79.32	20230131	8790	0.57	20230627	0.11	N	301300	500	61 억	65485	N	N	6	N	N
6	20230630	121016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8870	-160	5	-1.77	198365280	22372	44.47	9170	9170	8810	11730	6330	9030	8866.68	0.53	0	-2594	9636	9332	9096	8792	8556	9215	8675	61	2700	500	6140	10	1	12268812	1088	-4.69	8.76	12	0.18	-1890.00	1013.00	21416	20230131	-58.58	8215	20221013	7.97	21416	-58.58	20230131	8466	4.77	20230103	42750	-79.25	20230131	8790	0.91	20230627	0.11	N	301300	500	61 억	65485	N	N	6	N	N
7	20230630	111013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8910	-120	5	-1.33	181915660	20517	40.78	9170	9170	8810	11730	6330	9030	8866.58	0.53	0	-1609	9636	9332	9096	8792	8556	9215	8675	61	2700	500	6140	10	1	12268812	1093	-4.71	8.80	12	0.17	-1890.00	1013.00	21416	20230131	-58.40	8215	20221013	8.46	21416	-58.40	20230131	8466	5.24	20230103	42750	-79.16	20230131	8790	1.37	20230627	0.11	N	301300	500	61 억	65485	N	N	6	N	N
8	20230630	101019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8920	-110	5	-1.22	128579660	14479	28.78	9170	9170	8820	11730	6330	9030	8880.42	0.53	0	348	9636	9332	9096	8792	8556	9215	8675	61	2700	500	6140	10	1	12268812	1094	-4.72	8.81	12	0.12	-1890.00	1013.00	21416	20230131	-58.35	8215	20221013	8.58	21416	-58.35	20230131	8466	5.36	20230103	42750	-79.13	20230131	8790	1.48	20230627	0.11	N	301300	500	61 억	65485	N	N	6	N	N
9	20230630	091020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8940	-90	5	-1.00	10136300	1127	2.24	9170	9170	8930	11730	6330	9030	8994.06	0.53	0	-754	9636	9332	9096	8792	8556	9215	8675	61	2700	500	6140	10	1	12268812	1097	-4.73	8.83	12	0.01	-1890.00	1013.00	21416	20230131	-58.26	8215	20221013	8.83	21416	-58.26	20230131	8466	5.60	20230103	42750	-79.09	20230131	8790	1.71	20230627	0.11	N	301300	500	61 억	65485	N	N	6	N	N
10	20230629	161013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9030	-90	5	-0.99	451949610	50065	27.18	9400	9400	8860	11850	6390	9120	9027.26	0.58	0	-6238	9753	9436	9133	8816	8513	9595	8975	61	2730	500	6200	10	1	12268812	1108	-4.78	8.91	12	0.41	-1890.00	1013.00	21416	20230131	-57.84	8215	20221013	9.92	21416	-57.84	20230131	8466	6.66	20230103	42750	-78.88	20230131	8790	2.73	20230627	0.11	N	301300	500	61 억	70852	N	N	6	N	N
11	20230629	151014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9000	-120	5	-1.32	417942830	46284	25.13	9400	9400	8860	11850	6390	9120	9029.96	0.58	0	-6222	9753	9436	9133	8816	8513	9595	8975	61	2730	500	6200	10	1	12268812	1104	-4.76	8.88	12	0.38	-1890.00	1013.00	21416	20230131	-57.98	8215	20221013	9.56	21416	-57.98	20230131	8466	6.31	20230103	42750	-78.95	20230131	8790	2.39	20230627	0.11	N	301300	500	61 억	70852	N	N	73	N	N
12	20230629	141012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8920	-200	5	-2.19	370633330	41024	22.27	9400	9400	8860	11850	6390	9120	9034.55	0.58	0	-5132	9753	9436	9133	8816	8513	9595	8975	61	2730	500	6200	10	1	12268812	1094	-4.72	8.81	12	0.33	-1890.00	1013.00	21416	20230131	-58.35	8215	20221013	8.58	21416	-58.35	20230131	8466	5.36	20230103	42750	-79.13	20230131	8790	1.48	20230627	0.11	N	301300	500	61 억	70852	N	N	73	N	N
13	20230629	131010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9000	-120	5	-1.32	308228130	34022	18.47	9400	9400	8860	11850	6390	9120	9059.67	0.58	0	-4616	9753	9436	9133	8816	8513	9595	8975	61	2730	500	6200	10	1	12268812	1104	-4.76	8.88	12	0.28	-1890.00	1013.00	21416	20230131	-57.98	8215	20221013	9.56	21416	-57.98	20230131	8466	6.31	20230103	42750	-78.95	20230131	8790	2.39	20230627	0.11	N	301300	500	61 억	70852	N	N	73	N	N
14	20230629	121014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8930	-190	5	-2.08	285632770	31494	17.10	9400	9400	8860	11850	6390	9120	9069.43	0.58	0	-4187	9753	9436	9133	8816	8513	9595	8975	61	2730	500	6200	10	1	12268812	1096	-4.72	8.82	12	0.26	-1890.00	1013.00	21416	20230131	-58.30	8215	20221013	8.70	21416	-58.30	20230131	8466	5.48	20230103	42750	-79.11	20230131	8790	1.59	20230627	0.11	N	301300	500	61 억	70852	N	N	73	N	N
15	20230629	111016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8900	-220	5	-2.41	253827660	27936	15.17	9400	9400	8860	11850	6390	9120	9086.04	0.58	0	-3874	9753	9436	9133	8816	8513	9595	8975	61	2730	500	6200	10	1	12268812	1092	-4.71	8.79	12	0.23	-1890.00	1013.00	21416	20230131	-58.44	8215	20221013	8.34	21416	-58.44	20230131	8466	5.13	20230103	42750	-79.18	20230131	8790	1.25	20230627	0.11	N	301300	500	61 억	70852	N	N	73	N	N
16	20230629	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9030	-90	5	-0.99	207359390	22744	12.35	9400	9400	8900	11850	6390	9120	9117.10	0.58	0	-2370	9753	9436	9133	8816	8513	9595	8975	61	2730	500	6200	10	1	12268812	1108	-4.78	8.91	12	0.19	-1890.00	1013.00	21416	20230131	-57.84	8215	20221013	9.92	21416	-57.84	20230131	8466	6.66	20230103	42750	-78.88	20230131	8790	2.73	20230627	0.11	N	301300	500	61 억	70852	N	N	73	N	N
17	20230629	090917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9110	-10	5	-0.11	65744380	7088	3.85	9400	9400	9050	11850	6390	9120	9275.45	0.58	0	-1038	9753	9436	9133	8816	8513	9595	8975	61	2730	500	6200	10	1	12268812	1118	-4.82	8.99	12	0.06	-1890.00	1013.00	21416	20230131	-57.46	8215	20221013	10.89	21416	-57.46	20230131	8466	7.61	20230103	42750	-78.69	20230131	8790	3.64	20230627	0.11	N	301300	500	61 억	70852	N	N	73	N	N
18	20230628	161001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9120	290	2	3.28	1689354440	184211	297.01	8900	9450	8830	11470	6190	8830	9170.78	0.69	0	-13708	9270	9050	8920	8700	8570	8985	8635	61	2640	500	6000	10	1	12268812	1119	-4.83	9.00	12	1.50	-1890.00	1013.00	21416	20230131	-57.42	8215	20221013	11.02	21416	-57.42	20230131	8466	7.73	20230103	42750	-78.67	20230131	8790	3.75	20230627	0.12	N	301300	500	61 억	84560	N	N	73	N	N
19	20230628	151008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9110	280	2	3.17	1667569260	181822	293.16	8900	9450	8830	11470	6190	8830	9171.44	0.69	0	-14578	9270	9050	8920	8700	8570	8985	8635	61	2640	500	6000	10	1	12268812	1118	-4.82	8.99	12	1.48	-1890.00	1013.00	21416	20230131	-57.46	8215	20221013	10.89	21416	-57.46	20230131	8466	7.61	20230103	42750	-78.69	20230131	8790	3.64	20230627	0.12	N	301300	500	61 억	84560	N	N	10	N	N
20	20230628	141007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9100	270	2	3.06	1617758640	176333	284.31	8900	9450	8830	11470	6190	8830	9174.45	0.69	0	-14663	9270	9050	8920	8700	8570	8985	8635	61	2640	500	6000	10	1	12268812	1116	-4.81	8.98	12	1.44	-1890.00	1013.00	21416	20230131	-57.51	8215	20221013	10.77	21416	-57.51	20230131	8466	7.49	20230103	42750	-78.71	20230131	8790	3.53	20230627	0.12	N	301300	500	61 억	84560	N	N	10	N	N
21	20230628	131007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9120	290	2	3.28	1543610070	168128	271.08	8900	9450	8830	11470	6190	8830	9181.16	0.69	0	-14380	9270	9050	8920	8700	8570	8985	8635	61	2640	500	6000	10	1	12268812	1119	-4.83	9.00	12	1.37	-1890.00	1013.00	21416	20230131	-57.42	8215	20221013	11.02	21416	-57.42	20230131	8466	7.73	20230103	42750	-78.67	20230131	8790	3.75	20230627	0.12	N	301300	500	61 억	84560	N	N	10	N	N
22	20230628	121019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9010	180	2	2.04	1494301980	162674	262.29	8900	9450	8830	11470	6190	8830	9185.87	0.69	0	-14039	9270	9050	8920	8700	8570	8985	8635	61	2640	500	6000	10	1	12268812	1105	-4.77	8.89	12	1.33	-1890.00	1013.00	21416	20230131	-57.93	8215	20221013	9.68	21416	-57.93	20230131	8466	6.43	20230103	42750	-78.92	20230131	8790	2.50	20230627	0.12	N	301300	500	61 억	84560	N	N	10	N	N
23	20230628	111014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9050	220	2	2.49	1367314060	148772	239.87	8900	9450	8830	11470	6190	8830	9190.67	0.69	0	-13081	9270	9050	8920	8700	8570	8985	8635	61	2640	500	6000	10	1	12268812	1110	-4.79	8.93	12	1.21	-1890.00	1013.00	21416	20230131	-57.74	8215	20221013	10.16	21416	-57.74	20230131	8466	6.90	20230103	42750	-78.83	20230131	8790	2.96	20230627	0.12	N	301300	500	61 억	84560	N	N	10	N	N
24	20230628	101014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9260	430	2	4.87	949602120	103730	167.25	8900	9450	8830	11470	6190	8830	9154.56	0.69	0	-12452	9270	9050	8920	8700	8570	8985	8635	61	2640	500	6000	10	1	12268812	1136	-4.90	9.14	12	0.85	-1890.00	1013.00	21416	20230131	-56.76	8215	20221013	12.72	21416	-56.76	20230131	8466	9.38	20230103	42750	-78.34	20230131	8790	5.35	20230627	0.12	N	301300	500	61 억	84560	N	N	10	N	N
25	20230628	091010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8900	70	2	0.79	13374960	1506	2.43	8900	8970	8840	11470	6190	8830	8881.12	0.69	0	-5	9270	9050	8920	8700	8570	8985	8635	61	2640	500	6000	10	1	12268812	1092	-4.71	8.79	12	0.01	-1890.00	1013.00	21416	20230131	-58.44	8215	20221013	8.34	21416	-58.44	20230131	8466	5.13	20230103	42750	-79.18	20230131	8790	1.25	20230627	0.12	N	301300	500	61 억	84560	N	N	10	N	N
26	20230627	161009	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8830	-210	5	-2.32	544992320	61490	127.60	8930	9140	8790	11750	6330	9040	8863.16	0.66	0	3247	9433	9236	9043	8846	8653	9140	8750	61	2710	500	6140	10	1	12268812	1083	-4.67	8.72	12	0.50	-1890.00	1013.00	21416	20230131	-58.77	8215	20221013	7.49	21416	-58.77	20230131	8466	4.30	20230103	42750	-79.35	20230131	8790	0.46	20230627	0.15	N	301300	500	61 억	81278	N	N	10	N	N
27	20230627	151018	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8880	-160	5	-1.77	517209900	58356	121.10	8930	9140	8790	11750	6330	9040	8863.01	0.66	0	2245	9433	9236	9043	8846	8653	9140	8750	61	2710	500	6140	10	1	12268812	1089	-4.70	8.77	12	0.48	-1890.00	1013.00	21416	20230131	-58.54	8215	20221013	8.09	21416	-58.54	20230131	8466	4.89	20230103	42750	-79.23	20230131	8790	1.02	20230627	0.15	N	301300	500	61 억	81278	N	N	0	N	N
28	20230627	141027	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8850	-190	5	-2.10	452689480	51087	106.01	8930	9140	8790	11750	6330	9040	8861.15	0.66	0	-489	9433	9236	9043	8846	8653	9140	8750	61	2710	500	6140	10	1	12268812	1086	-4.68	8.74	12	0.42	-1890.00	1013.00	21416	20230131	-58.68	8215	20221013	7.73	21416	-58.68	20230131	8466	4.54	20230103	42750	-79.30	20230131	8790	0.68	20230627	0.15	N	301300	500	61 억	81278	N	N	0	N	N
29	20230627	131024	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8960	-80	5	-0.88	411074020	46391	96.27	8930	9140	8790	11750	6330	9040	8861.07	0.66	0	-39	9433	9236	9043	8846	8653	9140	8750	61	2710	500	6140	10	1	12268812	1099	-4.74	8.85	12	0.38	-1890.00	1013.00	21416	20230131	-58.16	8215	20221013	9.07	21416	-58.16	20230131	8466	5.84	20230103	42750	-79.04	20230131	8790	1.93	20230627	0.15	N	301300	500	61 억	81278	N	N	0	N	N
30	20230627	121024	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8900	-140	5	-1.55	227142490	25614	53.15	8930	9000	8800	11750	6330	9040	8867.90	0.66	0	-3821	9433	9236	9043	8846	8653	9140	8750	61	2710	500	6140	10	1	12268812	1092	-4.71	8.79	12	0.21	-1890.00	1013.00	21416	20230131	-58.44	8215	20221013	8.34	21416	-58.44	20230131	8466	5.13	20230103	42750	-79.18	20230131	8800	1.14	20230627	0.15	N	301300	500	61 억	81278	N	N	0	N	N
31	20230627	111034	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8890	-150	5	-1.66	211683030	23875	49.54	8930	9000	8800	11750	6330	9040	8866.30	0.66	0	-3452	9433	9236	9043	8846	8653	9140	8750	61	2710	500	6140	10	1	12268812	1091	-4.70	8.78	12	0.19	-1890.00	1013.00	21416	20230131	-58.49	8215	20221013	8.22	21416	-58.49	20230131	8466	5.01	20230103	42750	-79.20	20230131	8800	1.02	20230627	0.15	N	301300	500	61 억	81278	N	N	0	N	N
32	20230627	101003	57	100.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	N	8840	-200	5	-2.21	165181180	18640	38.68	8930	9000	8800	11750	6330	9040	8861.65	0.66	0	-3846	9433	9236	9043	8846	8653	9140	8750	61	2710	500	6140	10	1	12268812	1085	-4.68	8.73	12	0.15	-1890.00	1013.00	21416	20230131	-58.72	8215	20221013	7.61	21416	-58.72	20230131	8466	4.42	20230103	42750	-79.32	20230131	8800	0.45	20230627	0.15	N	301300	500	61 억	81278	N	N	0	N	N
33	20230627	091008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8900	-140	5	-1.55	18254150	2049	4.25	8930	8940	8880	11750	6330	9040	8908.81	0.66	0	-1362	9433	9236	9043	8846	8653	9140	8750	61	2710	500	6140	10	1	12268812	1092	-4.71	8.79	12	0.02	-1890.00	1013.00	21416	20230131	-58.44	8215	20221013	8.34	21416	-58.44	20230131	8466	5.13	20230103	42750	-79.18	20230131	8800	1.14	20230516	0.15	N	301300	500	61 억	81278	N	N	0	N	N
34	20230626	161008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9040	-30	5	-0.33	433546420	48149	94.16	9070	9240	8850	11790	6350	9070	9004.25	0.57	0	10850	9643	9356	9203	8916	8763	9280	8840	61	2720	500	6160	10	1	12268812	1109	-4.78	8.92	12	0.39	-1890.00	1013.00	21416	20230131	-57.79	8215	20221013	10.04	21416	-57.79	20230131	8466	6.78	20230103	42750	-78.85	20230131	8800	2.73	20230516	0.16	N	301300	500	61 억	70428	N	N	0	N	N
35	20230626	151014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9050	-20	5	-0.22	421374180	46803	91.53	9070	9240	8850	11790	6350	9070	9003.14	0.57	0	10233	9643	9356	9203	8916	8763	9280	8840	61	2720	500	6160	10	1	12268812	1110	-4.79	8.93	12	0.38	-1890.00	1013.00	21416	20230131	-57.74	8215	20221013	10.16	21416	-57.74	20230131	8466	6.90	20230103	42750	-78.83	20230131	8800	2.84	20230516	0.16	N	301300	500	61 억	70428	N	N	0	N	N
36	20230626	141013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8960	-110	5	-1.21	336929310	37372	73.09	9070	9240	8850	11790	6350	9070	9015.55	0.57	0	8387	9643	9356	9203	8916	8763	9280	8840	61	2720	500	6160	10	1	12268812	1099	-4.74	8.85	12	0.30	-1890.00	1013.00	21416	20230131	-58.16	8215	20221013	9.07	21416	-58.16	20230131	8466	5.84	20230103	42750	-79.04	20230131	8800	1.82	20230516	0.16	N	301300	500	61 억	70428	N	N	0	N	N
37	20230626	131005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9010	-60	5	-0.66	302033170	33486	65.49	9070	9240	8850	11790	6350	9070	9019.68	0.57	0	9874	9643	9356	9203	8916	8763	9280	8840	61	2720	500	6160	10	1	12268812	1105	-4.77	8.89	12	0.27	-1890.00	1013.00	21416	20230131	-57.93	8215	20221013	9.68	21416	-57.93	20230131	8466	6.43	20230103	42750	-78.92	20230131	8800	2.39	20230516	0.16	N	301300	500	61 억	70428	N	N	0	N	N
38	20230626	121008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9030	-40	5	-0.44	290798510	32240	63.05	9070	9240	8850	11790	6350	9070	9019.80	0.57	0	10302	9643	9356	9203	8916	8763	9280	8840	61	2720	500	6160	10	1	12268812	1108	-4.78	8.91	12	0.26	-1890.00	1013.00	21416	20230131	-57.84	8215	20221013	9.92	21416	-57.84	20230131	8466	6.66	20230103	42750	-78.88	20230131	8800	2.61	20230516	0.16	N	301300	500	61 억	70428	N	N	0	N	N
39	20230626	111007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9010	-60	5	-0.66	237487750	26340	51.51	9070	9240	8850	11790	6350	9070	9016.24	0.57	0	8472	9643	9356	9203	8916	8763	9280	8840	61	2720	500	6160	10	1	12268812	1105	-4.77	8.89	12	0.21	-1890.00	1013.00	21416	20230131	-57.93	8215	20221013	9.68	21416	-57.93	20230131	8466	6.43	20230103	42750	-78.92	20230131	8800	2.39	20230516	0.16	N	301300	500	61 억	70428	N	N	0	N	N
40	20230626	101006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9020	-50	5	-0.55	107910550	12021	23.51	9070	9240	8850	11790	6350	9070	8976.84	0.57	0	2363	9643	9356	9203	8916	8763	9280	8840	61	2720	500	6160	10	1	12268812	1107	-4.77	8.90	12	0.10	-1890.00	1013.00	21416	20230131	-57.88	8215	20221013	9.80	21416	-57.88	20230131	8466	6.54	20230103	42750	-78.90	20230131	8800	2.50	20230516	0.16	N	301300	500	61 억	70428	N	N	0	N	N
41	20230626	091011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	8860	-210	5	-2.32	16290940	1812	3.54	9070	9240	8850	11790	6350	9070	8990.58	0.57	0	-1227	9643	9356	9203	8916	8763	9280	8840	61	2720	500	6160	10	1	12268812	1087	-4.69	8.75	12	0.01	-1890.00	1013.00	21416	20230131	-58.63	8215	20221013	7.85	21416	-58.63	20230131	8466	4.65	20230103	42750	-79.27	20230131	8800	0.68	20230516	0.16	N	301300	500	61 억	70428	N	N	0	N	N
42	20230623	185315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9070	-270	5	-2.89	467950820	51133	40.33	9490	9490	9050	12140	6540	9340	9154.10	0.57	-7606	-7698	10046	9692	9346	8992	8646	9870	9170	61	2800	500	6350	10	1	12268812	1113	-4.80	8.95	12	0.42	-1890.00	1013.00	21416	20230131	-57.65	8215	20221013	10.41	21416	-57.65	20230131	8466	7.13	20230103	42750	-78.78	20230131	8800	3.07	20230516	0.16	N	301300	500	61 억	70428	N	N	6	N	N
43	20230623	140814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9080	-260	5	-2.78	392438990	42811	33.76	9490	9490	9050	12140	6540	9340	9166.78	0.64	0	-9511	10046	9692	9346	8992	8646	9870	9170	61	2800	500	6350	10	1	12268812	1114	-4.80	8.96	12	0.35	-1890.00	1013.00	21416	20230131	-57.60	8215	20221013	10.53	21416	-57.60	20230131	8466	7.25	20230103	42750	-78.76	20230131	8800	3.18	20230516	0.16	N	301300	500	61 억	78034	N	N	6	N	N
44	20230622	160703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9340	280	2	3.09	1187299610	126574	188.82	9190	9700	9000	11770	6350	9060	9380.31	0.55	0	9846	9753	9406	9203	8856	8653	9305	8755	61	2710	500	6160	10	1	12268812	1146	-4.94	9.22	12	1.03	-1890.00	1013.00	21416	20230131	-56.39	8215	20221013	13.69	21416	-56.39	20230131	8466	10.32	20230103	42750	-78.15	20230131	8800	6.14	20230516	0.16	N	301300	500	61 억	67985	N	N	6	N	N
45	20230622	150619	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9340	280	2	3.09	1150628410	122660	182.98	9190	9700	9000	11770	6350	9060	9380.63	0.55	0	9578	9753	9406	9203	8856	8653	9305	8755	61	2710	500	6160	10	1	12268812	1146	-4.94	9.22	12	1.00	-1890.00	1013.00	21416	20230131	-56.39	8215	20221013	13.69	21416	-56.39	20230131	8466	10.32	20230103	42750	-78.15	20230131	8800	6.14	20230516	0.16	N	301300	500	61 억	67985	N	N	0	N	N
46	20230622	141012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9380	320	2	3.53	1027386150	109455	163.28	9190	9700	9000	11770	6350	9060	9386.38	0.55	0	4924	9753	9406	9203	8856	8653	9305	8755	61	2710	500	6160	10	1	12268812	1151	-4.96	9.26	12	0.89	-1890.00	1013.00	21416	20230131	-56.20	8215	20221013	14.18	21416	-56.20	20230131	8466	10.80	20230103	42750	-78.06	20230131	8800	6.59	20230516	0.16	N	301300	500	61 억	67985	N	N	0	N	N
47	20230622	130220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9420	360	2	3.97	874894290	93439	139.39	9190	9700	9000	11770	6350	9060	9363.27	0.55	0	3895	9753	9406	9203	8856	8653	9305	8755	61	2710	500	6160	10	1	12268812	1156	-4.98	9.30	12	0.76	-1890.00	1013.00	21416	20230131	-56.01	8215	20221013	14.67	21416	-56.01	20230131	8466	11.27	20230103	42750	-77.96	20230131	8800	7.05	20230516	0.16	N	301300	500	61 억	67985	N	N	0	N	N
48	20230622	121006	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9490	430	2	4.75	631797320	67879	101.26	9190	9700	9000	11770	6350	9060	9307.70	0.55	0	3972	9753	9406	9203	8856	8653	9305	8755	61	2710	500	6160	10	1	12268812	1164	-5.02	9.37	12	0.55	-1890.00	1013.00	21416	20230131	-55.69	8215	20221013	15.52	21416	-55.69	20230131	8466	12.10	20230103	42750	-77.80	20230131	8800	7.84	20230516	0.16	N	301300	500	61 억	67985	N	N	0	N	N
49	20230622	110252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9110	50	2	0.55	196906320	21557	32.16	9190	9290	9000	11770	6350	9060	9134.22	0.55	0	2824	9753	9406	9203	8856	8653	9305	8755	61	2710	500	6160	10	1	12268812	1118	-4.82	8.99	12	0.18	-1890.00	1013.00	21416	20230131	-57.46	8215	20221013	10.89	21416	-57.46	20230131	8466	7.61	20230103	42750	-78.69	20230131	8800	3.52	20230516	0.16	N	301300	500	61 억	67985	N	N	0	N	N
50	20230622	100149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9140	80	2	0.88	120143510	13104	19.55	9190	9290	9000	11770	6350	9060	9168.46	0.55	0	1014	9753	9406	9203	8856	8653	9305	8755	61	2710	500	6160	10	1	12268812	1121	-4.84	9.02	12	0.11	-1890.00	1013.00	21416	20230131	-57.32	8215	20221013	11.26	21416	-57.32	20230131	8466	7.96	20230103	42750	-78.62	20230131	8800	3.86	20230516	0.16	N	301300	500	61 억	67985	N	N	0	N	N
51	20230622	090141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9030	-30	5	-0.33	13406190	1463	2.18	9190	9190	9030	11770	6350	9060	9163.49	0.55	0	-302	9753	9406	9203	8856	8653	9305	8755	61	2710	500	6160	10	1	12268812	1108	-4.78	8.91	12	0.01	-1890.00	1013.00	21416	20230131	-57.84	8215	20221013	9.92	21416	-57.84	20230131	8466	6.66	20230103	42750	-78.88	20230131	8800	2.61	20230516	0.16	N	301300	500	61 억	67985	N	N	0	N	N
52	20230621	160338	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9060	-320	5	-3.41	607795060	66935	187.89	9550	9550	9000	12190	6570	9380	9080.94	0.65	0	-11539	9620	9500	9400	9280	9180	9560	9340	61	2810	500	6370	10	1	12268812	1112	-4.79	8.94	12	0.55	-1890.00	1013.00	21416	20230131	-57.70	8215	20221013	10.29	21416	-57.70	20230131	8466	7.02	20230103	42750	-78.81	20230131	8800	2.95	20230516	0.15	N	301300	500	61 억	79524	N	N	0	N	N
53	20230621	150828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9060	-320	5	-3.41	565124780	62225	174.67	9550	9550	9000	12190	6570	9380	9081.96	0.65	0	-10760	9620	9500	9400	9280	9180	9560	9340	61	2810	500	6370	10	1	12268812	1112	-4.79	8.94	12	0.51	-1890.00	1013.00	21416	20230131	-57.70	8215	20221013	10.29	21416	-57.70	20230131	8466	7.02	20230103	42750	-78.81	20230131	8800	2.95	20230516	0.15	N	301300	500	61 억	79524	N	N	0	N	N
54	20230621	140720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9030	-350	5	-3.73	524735920	57759	162.14	9550	9550	9000	12190	6570	9380	9084.92	0.65	0	-10016	9620	9500	9400	9280	9180	9560	9340	61	2810	500	6370	10	1	12268812	1108	-4.78	8.91	12	0.47	-1890.00	1013.00	21416	20230131	-57.84	8215	20221013	9.92	21416	-57.84	20230131	8466	6.66	20230103	42750	-78.88	20230131	8800	2.61	20230516	0.15	N	301300	500	61 억	79524	N	N	0	N	N
55	20230621	130853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9040	-340	5	-3.62	496263800	54605	153.28	9550	9550	9000	12190	6570	9380	9088.25	0.65	0	-8588	9620	9500	9400	9280	9180	9560	9340	61	2810	500	6370	10	1	12268812	1109	-4.78	8.92	12	0.45	-1890.00	1013.00	21416	20230131	-57.79	8215	20221013	10.04	21416	-57.79	20230131	8466	6.78	20230103	42750	-78.85	20230131	8800	2.73	20230516	0.15	N	301300	500	61 억	79524	N	N	0	N	N
56	20230621	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9010	-370	5	-3.94	475684750	52324	146.88	9550	9550	9000	12190	6570	9380	9091.14	0.65	0	-7557	9620	9500	9400	9280	9180	9560	9340	61	2810	500	6370	10	1	12268812	1105	-4.77	8.89	12	0.43	-1890.00	1013.00	21416	20230131	-57.93	8215	20221013	9.68	21416	-57.93	20230131	8466	6.43	20230103	42750	-78.92	20230131	8800	2.39	20230516	0.15	N	301300	500	61 억	79524	N	N	0	N	N
57	20230621	110126	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9050	-330	5	-3.52	366074100	40186	112.81	9550	9550	9010	12190	6570	9380	9109.49	0.65	0	-6892	9620	9500	9400	9280	9180	9560	9340	61	2810	500	6370	10	1	12268812	1110	-4.79	8.93	12	0.33	-1890.00	1013.00	21416	20230131	-57.74	8215	20221013	10.16	21416	-57.74	20230131	8466	6.90	20230103	42750	-78.83	20230131	8800	2.84	20230516	0.15	N	301300	500	61 억	79524	N	N	0	N	N
58	20230621	100835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9040	-340	5	-3.62	303818430	33300	93.48	9550	9550	9010	12190	6570	9380	9123.68	0.65	0	-6513	9620	9500	9400	9280	9180	9560	9340	61	2810	500	6370	10	1	12268812	1109	-4.78	8.92	12	0.27	-1890.00	1013.00	21416	20230131	-57.79	8215	20221013	10.04	21416	-57.79	20230131	8466	6.78	20230103	42750	-78.85	20230131	8800	2.73	20230516	0.15	N	301300	500	61 억	79524	N	N	0	N	N
59	20230621	090513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9340	-40	5	-0.43	11560790	1228	3.45	9550	9550	9340	12190	6570	9380	9414.32	0.65	0	-766	9620	9500	9400	9280	9180	9560	9340	61	2810	500	6370	10	1	12268812	1146	-4.94	9.22	12	0.01	-1890.00	1013.00	21416	20230131	-56.39	8215	20221013	13.69	21416	-56.39	20230131	8466	10.32	20230103	42750	-78.15	20230131	8800	6.14	20230516	0.15	N	301300	500	61 억	79524	N	N	0	N	N
60	20230620	160507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9380	-90	5	-0.95	333148630	35572	61.70	9310	9520	9300	12310	6630	9470	9365.47	0.64	0	1201	9896	9682	9466	9252	9036	9575	9145	61	2840	500	6430	10	1	12268812	1151	-4.96	9.26	12	0.29	-1890.00	1013.00	21416	20230131	-56.20	8215	20221013	14.18	21416	-56.20	20230131	8466	10.80	20230103	42750	-78.06	20230131	8800	6.59	20230516	0.13	N	301300	500	61 억	78607	N	N	0	N	N
61	20230620	150341	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9380	-90	5	-0.95	310021890	33108	57.43	9310	9520	9300	12310	6630	9470	9363.96	0.64	0	1254	9896	9682	9466	9252	9036	9575	9145	61	2840	500	6430	10	1	12268812	1151	-4.96	9.26	12	0.27	-1890.00	1013.00	21416	20230131	-56.20	8215	20221013	14.18	21416	-56.20	20230131	8466	10.80	20230103	42750	-78.06	20230131	8800	6.59	20230516	0.13	N	301300	500	61 억	78607	N	N	0	N	N
62	20230620	140938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9350	-120	5	-1.27	295971720	31611	54.83	9310	9520	9300	12310	6630	9470	9362.93	0.64	0	1490	9896	9682	9466	9252	9036	9575	9145	61	2840	500	6430	10	1	12268812	1147	-4.95	9.23	12	0.26	-1890.00	1013.00	21416	20230131	-56.34	8215	20221013	13.82	21416	-56.34	20230131	8466	10.44	20230103	42750	-78.13	20230131	8800	6.25	20230516	0.13	N	301300	500	61 억	78607	N	N	0	N	N
63	20230620	130205	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9360	-110	5	-1.16	286678250	30618	53.11	9310	9520	9300	12310	6630	9470	9363.06	0.64	0	1677	9896	9682	9466	9252	9036	9575	9145	61	2840	500	6430	10	1	12268812	1148	-4.95	9.24	12	0.25	-1890.00	1013.00	21416	20230131	-56.29	8215	20221013	13.94	21416	-56.29	20230131	8466	10.56	20230103	42750	-78.11	20230131	8800	6.36	20230516	0.13	N	301300	500	61 억	78607	N	N	0	N	N
64	20230620	120954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9320	-150	5	-1.58	234638620	25044	43.44	9310	9520	9300	12310	6630	9470	9369.06	0.64	0	3144	9896	9682	9466	9252	9036	9575	9145	61	2840	500	6430	10	1	12268812	1143	-4.93	9.20	12	0.20	-1890.00	1013.00	21416	20230131	-56.48	8215	20221013	13.45	21416	-56.48	20230131	8466	10.09	20230103	42750	-78.20	20230131	8800	5.91	20230516	0.13	N	301300	500	61 억	78607	N	N	0	N	N
65	20230620	110815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9310	-160	5	-1.69	208097470	22198	38.50	9310	9520	9300	12310	6630	9470	9374.60	0.64	0	3983	9896	9682	9466	9252	9036	9575	9145	61	2840	500	6430	10	1	12268812	1142	-4.93	9.19	12	0.18	-1890.00	1013.00	21416	20230131	-56.53	8215	20221013	13.33	21416	-56.53	20230131	8466	9.97	20230103	42750	-78.22	20230131	8800	5.80	20230516	0.13	N	301300	500	61 억	78607	N	N	0	N	N
66	20230620	100656	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9470	0	3	0.00	140730400	15000	26.02	9310	9520	9300	12310	6630	9470	9382.03	0.64	0	3576	9896	9682	9466	9252	9036	9575	9145	61	2840	500	6430	10	1	12268812	1162	-5.01	9.35	12	0.12	-1890.00	1013.00	21416	20230131	-55.78	8215	20221013	15.28	21416	-55.78	20230131	8466	11.86	20230103	42750	-77.85	20230131	8800	7.61	20230516	0.13	N	301300	500	61 억	78607	N	N	0	N	N
67	20230620	090734	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9400	-70	5	-0.74	48212250	5172	8.97	9310	9420	9300	12310	6630	9470	9321.78	0.64	0	1368	9896	9682	9466	9252	9036	9575	9145	61	2840	500	6430	10	1	12268812	1153	-4.97	9.28	12	0.04	-1890.00	1013.00	21416	20230131	-56.11	8215	20221013	14.42	21416	-56.11	20230131	8466	11.03	20230103	42750	-78.01	20230131	8800	6.82	20230516	0.13	N	301300	500	61 억	78607	N	N	0	N	N
68	20230619	160515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9470	-90	5	-0.94	540188890	57539	152.30	9530	9680	9250	12420	6700	9560	9388.14	0.67	0	-2992	9926	9742	9646	9462	9366	9695	9415	61	2860	500	6500	10	1	12268812	1162	-5.01	9.35	12	0.47	-1890.00	1013.00	21416	20230131	-55.78	8215	20221013	15.28	21416	-55.78	20230131	8466	11.86	20230103	42750	-77.85	20230131	8800	7.61	20230516	0.13	N	301300	500	61 억	82139	N	N	363	N	N
69	20230619	150441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9430	-130	5	-1.36	499307780	53186	140.78	9530	9680	9250	12420	6700	9560	9387.96	0.67	0	-3822	9926	9742	9646	9462	9366	9695	9415	61	2860	500	6500	10	1	12268812	1157	-4.99	9.31	12	0.43	-1890.00	1013.00	21416	20230131	-55.97	8215	20221013	14.79	21416	-55.97	20230131	8466	11.39	20230103	42750	-77.94	20230131	8800	7.16	20230516	0.13	N	301300	500	61 억	82139	N	N	363	N	N
70	20230619	140338	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9330	-230	5	-2.41	396266800	42155	111.58	9530	9680	9250	12420	6700	9560	9400.23	0.67	0	-5490	9926	9742	9646	9462	9366	9695	9415	61	2860	500	6500	10	1	12268812	1145	-4.94	9.21	12	0.34	-1890.00	1013.00	21416	20230131	-56.43	8215	20221013	13.57	21416	-56.43	20230131	8466	10.21	20230103	42750	-78.18	20230131	8800	6.02	20230516	0.13	N	301300	500	61 억	82139	N	N	363	N	N
71	20230619	130429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9360	-200	5	-2.09	339314330	36062	95.46	9530	9680	9250	12420	6700	9560	9409.19	0.67	0	-5547	9926	9742	9646	9462	9366	9695	9415	61	2860	500	6500	10	1	12268812	1148	-4.95	9.24	12	0.29	-1890.00	1013.00	21416	20230131	-56.29	8215	20221013	13.94	21416	-56.29	20230131	8466	10.56	20230103	42750	-78.11	20230131	8800	6.36	20230516	0.13	N	301300	500	61 억	82139	N	N	363	N	N
72	20230619	120857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9390	-170	5	-1.78	313783080	33338	88.24	9530	9680	9250	12420	6700	9560	9412.17	0.67	0	-4937	9926	9742	9646	9462	9366	9695	9415	61	2860	500	6500	10	1	12268812	1152	-4.97	9.27	12	0.27	-1890.00	1013.00	21416	20230131	-56.15	8215	20221013	14.30	21416	-56.15	20230131	8466	10.91	20230103	42750	-78.04	20230131	8800	6.70	20230516	0.13	N	301300	500	61 억	82139	N	N	363	N	N
73	20230619	110214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9350	-210	5	-2.20	220777920	23369	61.86	9530	9680	9310	12420	6700	9560	9447.47	0.67	0	-4807	9926	9742	9646	9462	9366	9695	9415	61	2860	500	6500	10	1	12268812	1147	-4.95	9.23	12	0.19	-1890.00	1013.00	21416	20230131	-56.34	8215	20221013	13.82	21416	-56.34	20230131	8466	10.44	20230103	42750	-78.13	20230131	8800	6.25	20230516	0.13	N	301300	500	61 억	82139	N	N	363	N	N
74	20230619	100408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9390	-170	5	-1.78	145149870	15276	40.44	9530	9680	9360	12420	6700	9560	9501.82	0.67	0	-3825	9926	9742	9646	9462	9366	9695	9415	61	2860	500	6500	10	1	12268812	1152	-4.97	9.27	12	0.12	-1890.00	1013.00	21416	20230131	-56.15	8215	20221013	14.30	21416	-56.15	20230131	8466	10.91	20230103	42750	-78.04	20230131	8800	6.70	20230516	0.13	N	301300	500	61 억	82139	N	N	363	N	N
75	20230619	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9630	70	2	0.73	52618480	5509	14.58	9530	9650	9490	12420	6700	9560	9551.37	0.67	0	-3130	9926	9742	9646	9462	9366	9695	9415	61	2860	500	6500	10	1	12268812	1181	-5.10	9.51	12	0.04	-1890.00	1013.00	21416	20230131	-55.03	8215	20221013	17.22	21416	-55.03	20230131	8466	13.75	20230103	42750	-77.47	20230131	8800	9.43	20230516	0.13	N	301300	500	61 억	82139	N	N	363	N	N
76	20230616	160350	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9560	-30	5	-0.31	360918280	37309	70.95	9590	9830	9550	12460	6720	9590	9673.90	0.70	0	-3588	10143	9866	9553	9276	8963	9710	9120	61	2870	500	6520	10	1	12268812	1173	-5.06	9.44	12	0.30	-1890.00	1013.00	21416	20230131	-55.36	8215	20221013	16.37	21416	-55.36	20230131	8466	12.92	20230103	42750	-77.64	20230131	8800	8.64	20230516	0.14	N	301300	500	61 억	85590	N	N	363	N	N
77	20230616	150421	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9590	0	3	0.00	326599580	33726	64.14	9590	9830	9550	12460	6720	9590	9683.91	0.70	0	-3348	10143	9866	9553	9276	8963	9710	9120	61	2870	500	6520	10	1	12268812	1177	-5.07	9.47	12	0.27	-1890.00	1013.00	21416	20230131	-55.22	8215	20221013	16.74	21416	-55.22	20230131	8466	13.28	20230103	42750	-77.57	20230131	8800	8.98	20230516	0.14	N	301300	500	61 억	85590	N	N	18	N	N
78	20230616	140836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9600	10	2	0.10	294944640	30427	57.86	9590	9830	9550	12460	6720	9590	9693.52	0.70	0	-3106	10143	9866	9553	9276	8963	9710	9120	61	2870	500	6520	10	1	12268812	1178	-5.08	9.48	12	0.25	-1890.00	1013.00	21416	20230131	-55.17	8215	20221013	16.86	21416	-55.17	20230131	8466	13.39	20230103	42750	-77.54	20230131	8800	9.09	20230516	0.14	N	301300	500	61 억	85590	N	N	18	N	N
79	20230616	130631	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9690	100	2	1.04	202326200	20834	39.62	9590	9830	9550	12460	6720	9590	9711.35	0.70	0	-680	10143	9866	9553	9276	8963	9710	9120	61	2870	500	6520	10	1	12268812	1189	-5.13	9.57	12	0.17	-1890.00	1013.00	21416	20230131	-54.75	8215	20221013	17.95	21416	-54.75	20230131	8466	14.46	20230103	42750	-77.33	20230131	8800	10.11	20230516	0.14	N	301300	500	61 억	85590	N	N	18	N	N
80	20230616	120110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9720	130	2	1.36	162437830	16718	31.79	9590	9830	9550	12460	6720	9590	9716.34	0.70	0	633	10143	9866	9553	9276	8963	9710	9120	61	2870	500	6520	10	1	12268812	1193	-5.14	9.60	12	0.14	-1890.00	1013.00	21416	20230131	-54.61	8215	20221013	18.32	21416	-54.61	20230131	8466	14.81	20230103	42750	-77.26	20230131	8800	10.45	20230516	0.14	N	301300	500	61 억	85590	N	N	18	N	N
81	20230616	110506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9660	70	2	0.73	140213050	14423	27.43	9590	9830	9550	12460	6720	9590	9721.49	0.70	0	1145	10143	9866	9553	9276	8963	9710	9120	61	2870	500	6520	10	1	12268812	1185	-5.11	9.54	12	0.12	-1890.00	1013.00	21416	20230131	-54.89	8215	20221013	17.59	21416	-54.89	20230131	8466	14.10	20230103	42750	-77.40	20230131	8800	9.77	20230516	0.14	N	301300	500	61 억	85590	N	N	18	N	N
82	20230616	100221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9760	170	2	1.77	100509880	10328	19.64	9590	9830	9550	12460	6720	9590	9731.79	0.70	0	1322	10143	9866	9553	9276	8963	9710	9120	61	2870	500	6520	10	1	12268812	1197	-5.16	9.63	12	0.08	-1890.00	1013.00	21416	20230131	-54.43	8215	20221013	18.81	21416	-54.43	20230131	8466	15.28	20230103	42750	-77.17	20230131	8800	10.91	20230516	0.14	N	301300	500	61 억	85590	N	N	18	N	N
83	20230616	090947	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9680	90	2	0.94	16417200	1707	3.25	9590	9720	9550	12460	6720	9590	9617.57	0.70	0	-64	10143	9866	9553	9276	8963	9710	9120	61	2870	500	6520	10	1	12268812	1188	-5.12	9.56	12	0.01	-1890.00	1013.00	21416	20230131	-54.80	8215	20221013	17.83	21416	-54.80	20230131	8466	14.34	20230103	42750	-77.36	20230131	8800	10.00	20230516	0.14	N	301300	500	61 억	85590	N	N	18	N	N
84	20230615	150540	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9590	-110	5	-1.13	461205190	47961	67.14	9800	9830	9240	12610	6790	9700	9616.25	0.70	0	-387	10286	9992	9796	9502	9306	9895	9405	61	2910	500	6590	10	1	12268812	1177	-5.07	9.47	12	0.39	-1890.00	1013.00	21416	20230131	-55.22	8215	20221013	16.74	21416	-55.22	20230131	8466	13.28	20230103	42750	-77.57	20230131	8800	8.98	20230516	0.14	N	301300	500	61 억	85495	N	N	50	N	N
85	20230615	140358	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9620	-80	5	-0.82	439943790	45746	64.04	9800	9830	9240	12610	6790	9700	9617.10	0.70	0	-990	10286	9992	9796	9502	9306	9895	9405	61	2910	500	6590	10	1	12268812	1180	-5.09	9.50	12	0.37	-1890.00	1013.00	21416	20230131	-55.08	8215	20221013	17.10	21416	-55.08	20230131	8466	13.63	20230103	42750	-77.50	20230131	8800	9.32	20230516	0.14	N	301300	500	61 억	85495	N	N	50	N	N
86	20230615	130716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9650	-50	5	-0.52	413333010	42977	60.16	9800	9830	9240	12610	6790	9700	9617.54	0.70	0	-469	10286	9992	9796	9502	9306	9895	9405	61	2910	500	6590	10	1	12268812	1184	-5.11	9.53	12	0.35	-1890.00	1013.00	21416	20230131	-54.94	8215	20221013	17.47	21416	-54.94	20230131	8466	13.99	20230103	42750	-77.43	20230131	8800	9.66	20230516	0.14	N	301300	500	61 억	85495	N	N	50	N	N
87	20230615	120502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9630	-70	5	-0.72	366523540	38130	53.38	9800	9830	9240	12610	6790	9700	9612.47	0.70	0	696	10286	9992	9796	9502	9306	9895	9405	61	2910	500	6590	10	1	12268812	1181	-5.10	9.51	12	0.31	-1890.00	1013.00	21416	20230131	-55.03	8215	20221013	17.22	21416	-55.03	20230131	8466	13.75	20230103	42750	-77.47	20230131	8800	9.43	20230516	0.14	N	301300	500	61 억	85495	N	N	50	N	N
88	20230615	110102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9500	-200	5	-2.06	317900010	33019	46.22	9800	9830	9240	12610	6790	9700	9627.79	0.70	0	609	10286	9992	9796	9502	9306	9895	9405	61	2910	500	6590	10	1	12268812	1166	-5.03	9.38	12	0.27	-1890.00	1013.00	21416	20230131	-55.64	8215	20221013	15.64	21416	-55.64	20230131	8466	12.21	20230103	42750	-77.78	20230131	8800	7.95	20230516	0.14	N	301300	500	61 억	85495	N	N	50	N	N
89	20230611	184712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	9800	-270	5	-2.68	1230246870	123833	172.10	10100	10240	9800	13090	7050	10070	9935.87	0.78	4110	-10778	10576	10322	10146	9892	9716	10235	9805	61	3020	500	6840	10	1	12268812	1202	-5.19	9.67	12	1.01	-1890.00	1013.00	21416	20230131	-54.24	8215	20221013	19.29	21416	-54.24	20230131	8466	15.76	20230103	42750	-77.08	20230131	8800	11.36	20230516	0.15	N	301300	500	61 억	95125	N	N	2742	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History