KissMeData/377030/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	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	161113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10430	-20	5	-0.19	898000090	86432	66.07	10500	10560	10340	13580	7320	10450	10389.51	0.26	0	-9870	10896	10672	10536	10312	10176	10605	10245	98	3130	500	7310	10	1	19570882	2041	-13.32	5.34	12	0.44	-783.00	1953.00	19900	20220721	-47.59	10200	20221226	2.25	17700	-41.07	20230202	10250	1.76	20230626	19900	-47.59	20220721	10200	2.25	20221226	2.09	N	377030	500	97 억	51523	N	N	25	N	N
3	20230630	151114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10370	-80	5	-0.77	815334890	78475	59.99	10500	10560	10340	13580	7320	10450	10389.74	0.26	0	-8725	10896	10672	10536	10312	10176	10605	10245	98	3130	500	7310	10	1	19570882	2030	-13.24	5.31	12	0.40	-783.00	1953.00	19900	20220721	-47.89	10200	20221226	1.67	17700	-41.41	20230202	10250	1.17	20230626	19900	-47.89	20220721	10200	1.67	20221226	2.09	N	377030	500	97 억	51523	N	N	25	N	N
4	20230630	141113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10370	-80	5	-0.77	638028650	61353	46.90	10500	10560	10350	13580	7320	10450	10399.31	0.26	0	-5644	10896	10672	10536	10312	10176	10605	10245	98	3130	500	7310	10	1	19570882	2030	-13.24	5.31	12	0.31	-783.00	1953.00	19900	20220721	-47.89	10200	20221226	1.67	17700	-41.41	20230202	10250	1.17	20230626	19900	-47.89	20220721	10200	1.67	20221226	2.09	N	377030	500	97 억	51523	N	N	25	N	N
5	20230630	131111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10360	-90	5	-0.86	528112560	50748	38.79	10500	10560	10360	13580	7320	10450	10406.57	0.26	0	-4062	10896	10672	10536	10312	10176	10605	10245	98	3130	500	7310	10	1	19570882	2028	-13.23	5.30	12	0.26	-783.00	1953.00	19900	20220721	-47.94	10200	20221226	1.57	17700	-41.47	20230202	10250	1.07	20230626	19900	-47.94	20220721	10200	1.57	20221226	2.09	N	377030	500	97 억	51523	N	N	25	N	N
6	20230630	121109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10370	-80	5	-0.77	441098060	42353	32.38	10500	10560	10370	13580	7320	10450	10414.80	0.26	0	-2430	10896	10672	10536	10312	10176	10605	10245	98	3130	500	7310	10	1	19570882	2030	-13.24	5.31	12	0.22	-783.00	1953.00	19900	20220721	-47.89	10200	20221226	1.67	17700	-41.41	20230202	10250	1.17	20230626	19900	-47.89	20220721	10200	1.67	20221226	2.09	N	377030	500	97 억	51523	N	N	25	N	N
7	20230630	111101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10390	-60	5	-0.57	314970000	30206	23.09	10500	10560	10380	13580	7320	10450	10427.40	0.26	0	-838	10896	10672	10536	10312	10176	10605	10245	98	3130	500	7310	10	1	19570882	2033	-13.27	5.32	12	0.15	-783.00	1953.00	19900	20220721	-47.79	10200	20221226	1.86	17700	-41.30	20230202	10250	1.37	20230626	19900	-47.79	20220721	10200	1.86	20221226	2.09	N	377030	500	97 억	51523	N	N	25	N	N
8	20230630	101112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10390	-60	5	-0.57	222836810	21346	16.32	10500	10560	10380	13580	7320	10450	10439.28	0.26	0	433	10896	10672	10536	10312	10176	10605	10245	98	3130	500	7310	10	1	19570882	2033	-13.27	5.32	12	0.11	-783.00	1953.00	19900	20220721	-47.79	10200	20221226	1.86	17700	-41.30	20230202	10250	1.37	20230626	19900	-47.79	20220721	10200	1.86	20221226	2.09	N	377030	500	97 억	51523	N	N	25	N	N
9	20230630	091112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10510	60	2	0.57	56419720	5369	4.10	10500	10560	10470	13580	7320	10450	10508.43	0.26	0	-148	10896	10672	10536	10312	10176	10605	10245	98	3130	500	7310	10	1	19570882	2057	-13.42	5.38	12	0.03	-783.00	1953.00	19900	20220721	-47.19	10200	20221226	3.04	17700	-40.62	20230202	10250	2.54	20230626	19900	-47.19	20220721	10200	3.04	20221226	2.09	N	377030	500	97 억	51523	N	N	25	N	N
10	20230629	161106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10450	-300	5	-2.79	1371124150	130044	73.77	10760	10760	10400	13970	7530	10750	10544.16	0.34	0	-14586	11016	10882	10616	10482	10216	10950	10550	98	3220	500	7520	10	1	19570882	2045	-13.35	5.35	12	0.66	-783.00	1953.00	19900	20220721	-47.49	10200	20221226	2.45	17700	-40.96	20230202	10250	1.95	20230626	19900	-47.49	20220721	10200	2.45	20221226	2.07	N	377030	500	97 억	66074	N	N	25	N	N
11	20230629	151106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10410	-340	5	-3.16	1308733080	124061	70.38	10760	10760	10410	13970	7530	10750	10549.11	0.34	0	-14134	11016	10882	10616	10482	10216	10950	10550	98	3220	500	7520	10	1	19570882	2037	-13.30	5.33	12	0.63	-783.00	1953.00	19900	20220721	-47.69	10200	20221226	2.06	17700	-41.19	20230202	10250	1.56	20230626	19900	-47.69	20220721	10200	2.06	20221226	2.07	N	377030	500	97 억	66074	N	N	181	N	N
12	20230629	141105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10480	-270	5	-2.51	1098216580	103910	58.95	10760	10760	10450	13970	7530	10750	10568.92	0.34	0	-13412	11016	10882	10616	10482	10216	10950	10550	98	3220	500	7520	10	1	19570882	2051	-13.38	5.37	12	0.53	-783.00	1953.00	19900	20220721	-47.34	10200	20221226	2.75	17700	-40.79	20230202	10250	2.24	20230626	19900	-47.34	20220721	10200	2.75	20221226	2.07	N	377030	500	97 억	66074	N	N	181	N	N
13	20230629	131102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10470	-280	5	-2.60	1018494970	96295	54.63	10760	10760	10450	13970	7530	10750	10576.82	0.34	0	-12981	11016	10882	10616	10482	10216	10950	10550	98	3220	500	7520	10	1	19570882	2049	-13.37	5.36	12	0.49	-783.00	1953.00	19900	20220721	-47.39	10200	20221226	2.65	17700	-40.85	20230202	10250	2.15	20230626	19900	-47.39	20220721	10200	2.65	20221226	2.07	N	377030	500	97 억	66074	N	N	181	N	N
14	20230629	121107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10470	-280	5	-2.60	893878860	84412	47.89	10760	10760	10450	13970	7530	10750	10589.48	0.34	0	-12676	11016	10882	10616	10482	10216	10950	10550	98	3220	500	7520	10	1	19570882	2049	-13.37	5.36	12	0.43	-783.00	1953.00	19900	20220721	-47.39	10200	20221226	2.65	17700	-40.85	20230202	10250	2.15	20230626	19900	-47.39	20220721	10200	2.65	20221226	2.07	N	377030	500	97 억	66074	N	N	181	N	N
15	20230629	111108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10480	-270	5	-2.51	761749010	71812	40.74	10760	10760	10480	13970	7530	10750	10607.54	0.34	0	-11798	11016	10882	10616	10482	10216	10950	10550	98	3220	500	7520	10	1	19570882	2051	-13.38	5.37	12	0.37	-783.00	1953.00	19900	20220721	-47.34	10200	20221226	2.75	17700	-40.79	20230202	10250	2.24	20230626	19900	-47.34	20220721	10200	2.75	20221226	2.07	N	377030	500	97 억	66074	N	N	181	N	N
16	20230629	101110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10580	-170	5	-1.58	543761890	51099	28.99	10760	10760	10550	13970	7530	10750	10641.34	0.34	0	-9849	11016	10882	10616	10482	10216	10950	10550	98	3220	500	7520	10	1	19570882	2071	-13.51	5.42	12	0.26	-783.00	1953.00	19900	20220721	-46.83	10200	20221226	3.73	17700	-40.23	20230202	10250	3.22	20230626	19900	-46.83	20220721	10200	3.73	20221226	2.07	N	377030	500	97 억	66074	N	N	181	N	N
17	20230629	090959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10660	-90	5	-0.84	287441070	26922	15.27	10760	10760	10550	13970	7530	10750	10676.81	0.34	0	-6849	11016	10882	10616	10482	10216	10950	10550	98	3220	500	7520	10	1	19570882	2086	-13.61	5.46	12	0.14	-783.00	1953.00	19900	20220721	-46.43	10200	20221226	4.51	17700	-39.77	20230202	10250	4.00	20230626	19900	-46.43	20220721	10200	4.51	20221226	2.07	N	377030	500	97 억	66074	N	N	181	N	N
18	20230628	161051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10750	330	2	3.17	1816608410	172075	234.02	10570	10750	10350	13540	7300	10420	10555.41	0.34	0	-3100	10560	10490	10370	10300	10180	10525	10335	98	3120	500	7290	10	1	19570882	2104	-13.73	5.50	12	0.88	-783.00	1953.00	19900	20220721	-45.98	10200	20221226	5.39	17700	-39.27	20230202	10250	4.88	20230626	19900	-45.98	20220721	10200	5.39	20221226	2.08	N	377030	500	97 억	67052	N	N	181	N	N
19	20230628	151059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10600	180	2	1.73	1613829070	153120	208.24	10570	10750	10350	13540	7300	10420	10539.64	0.34	0	-870	10560	10490	10370	10300	10180	10525	10335	98	3120	500	7290	10	1	19570882	2075	-13.54	5.43	12	0.78	-783.00	1953.00	19900	20220721	-46.73	10200	20221226	3.92	17700	-40.11	20230202	10250	3.41	20230626	19900	-46.73	20220721	10200	3.92	20221226	2.08	N	377030	500	97 억	67052	N	N	454	N	N
20	20230628	141058	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10500	80	2	0.77	959782210	91627	124.61	10570	10640	10350	13540	7300	10420	10474.88	0.34	0	364	10560	10490	10370	10300	10180	10525	10335	98	3120	500	7290	10	1	19570882	2055	-13.41	5.38	12	0.47	-783.00	1953.00	19900	20220721	-47.24	10200	20221226	2.94	17700	-40.68	20230202	10250	2.44	20230626	19900	-47.24	20220721	10200	2.94	20221226	2.08	N	377030	500	97 억	67052	N	N	454	N	N
21	20230628	131059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10390	-30	5	-0.29	593880970	56730	77.15	10570	10640	10350	13540	7300	10420	10468.55	0.34	0	-2872	10560	10490	10370	10300	10180	10525	10335	98	3120	500	7290	10	1	19570882	2033	-13.27	5.32	12	0.29	-783.00	1953.00	19900	20220721	-47.79	10200	20221226	1.86	17700	-41.30	20230202	10250	1.37	20230626	19900	-47.79	20220721	10200	1.86	20221226	2.08	N	377030	500	97 억	67052	N	N	454	N	N
22	20230628	121111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10400	-20	5	-0.19	560152010	53483	72.74	10570	10640	10350	13540	7300	10420	10473.46	0.34	0	-2800	10560	10490	10370	10300	10180	10525	10335	98	3120	500	7290	10	1	19570882	2035	-13.28	5.33	12	0.27	-783.00	1953.00	19900	20220721	-47.74	10200	20221226	1.96	17700	-41.24	20230202	10250	1.46	20230626	19900	-47.74	20220721	10200	1.96	20221226	2.08	N	377030	500	97 억	67052	N	N	454	N	N
23	20230628	111107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10370	-50	5	-0.48	505652630	48234	65.60	10570	10640	10350	13540	7300	10420	10483.32	0.34	0	-2691	10560	10490	10370	10300	10180	10525	10335	98	3120	500	7290	10	1	19570882	2030	-13.24	5.31	12	0.25	-783.00	1953.00	19900	20220721	-47.89	10200	20221226	1.67	17700	-41.41	20230202	10250	1.17	20230626	19900	-47.89	20220721	10200	1.67	20221226	2.08	N	377030	500	97 억	67052	N	N	454	N	N
24	20230628	101107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10440	20	2	0.19	390566760	37139	50.51	10570	10640	10430	13540	7300	10420	10516.35	0.34	0	-1910	10560	10490	10370	10300	10180	10525	10335	98	3120	500	7290	10	1	19570882	2043	-13.33	5.35	12	0.19	-783.00	1953.00	19900	20220721	-47.54	10200	20221226	2.35	17700	-41.02	20230202	10250	1.85	20230626	19900	-47.54	20220721	10200	2.35	20221226	2.08	N	377030	500	97 억	67052	N	N	454	N	N
25	20230628	091101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10570	150	2	1.44	194900330	18475	25.13	10570	10640	10460	13540	7300	10420	10549.41	0.34	0	-1440	10560	10490	10370	10300	10180	10525	10335	98	3120	500	7290	10	1	19570882	2069	-13.50	5.41	12	0.09	-783.00	1953.00	19900	20220721	-46.88	10200	20221226	3.63	17700	-40.28	20230202	10250	3.12	20230626	19900	-46.88	20220721	10200	3.63	20221226	2.08	N	377030	500	97 억	67052	N	N	454	N	N
26	20230627	161101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10420	10	2	0.10	749038090	72520	119.15	10330	10440	10250	13530	7290	10410	10328.51	0.37	0	-5309	10570	10490	10370	10290	10170	10530	10330	98	3120	500	7280	10	1	19570882	2039	-13.31	5.34	12	0.37	-783.00	1953.00	19900	20220721	-47.64	10200	20221226	2.16	17700	-41.13	20230202	10250	1.66	20230627	19900	-47.64	20220721	10200	2.16	20221226	2.08	N	377030	500	97 억	72292	N	N	454	N	N
27	20230627	151112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10380	-30	5	-0.29	713687690	69125	113.58	10330	10440	10250	13530	7290	10410	10324.60	0.37	0	-4799	10570	10490	10370	10290	10170	10530	10330	98	3120	500	7280	10	1	19570882	2031	-13.26	5.31	12	0.35	-783.00	1953.00	19900	20220721	-47.84	10200	20221226	1.76	17700	-41.36	20230202	10250	1.27	20230627	19900	-47.84	20220721	10200	1.76	20221226	2.08	N	377030	500	97 억	72292	N	N	59	N	N
28	20230627	141119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10420	10	2	0.10	578263630	56084	92.15	10330	10440	10250	13530	7290	10410	10310.67	0.37	0	-4074	10570	10490	10370	10290	10170	10530	10330	98	3120	500	7280	10	1	19570882	2039	-13.31	5.34	12	0.29	-783.00	1953.00	19900	20220721	-47.64	10200	20221226	2.16	17700	-41.13	20230202	10250	1.66	20230627	19900	-47.64	20220721	10200	2.16	20221226	2.08	N	377030	500	97 억	72292	N	N	59	N	N
29	20230627	121118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10280	-130	5	-1.25	422667020	41009	67.38	10330	10440	10250	13530	7290	10410	10306.69	0.37	0	-2580	10570	10490	10370	10290	10170	10530	10330	98	3120	500	7280	10	1	19570882	2012	-13.13	5.26	12	0.21	-783.00	1953.00	19900	20220721	-48.34	10200	20221226	0.78	17700	-41.92	20230202	10250	0.29	20230627	19900	-48.34	20220721	10200	0.78	20221226	2.08	N	377030	500	97 억	72292	N	N	59	N	N
30	20230627	111128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10290	-120	5	-1.15	366126390	35521	58.36	10330	10440	10250	13530	7290	10410	10307.32	0.37	0	-2133	10570	10490	10370	10290	10170	10530	10330	98	3120	500	7280	10	1	19570882	2014	-13.14	5.27	12	0.18	-783.00	1953.00	19900	20220721	-48.29	10200	20221226	0.88	17700	-41.86	20230202	10250	0.39	20230627	19900	-48.29	20220721	10200	0.88	20221226	2.08	N	377030	500	97 억	72292	N	N	59	N	N
31	20230627	101054	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10350	-60	5	-0.58	299680320	29069	47.76	10330	10440	10250	13530	7290	10410	10309.28	0.37	0	-1505	10570	10490	10370	10290	10170	10530	10330	98	3120	500	7280	10	1	19570882	2026	-13.22	5.30	12	0.15	-783.00	1953.00	19900	20220721	-47.99	10200	20221226	1.47	17700	-41.53	20230202	10250	0.98	20230627	19900	-47.99	20220721	10200	1.47	20221226	2.08	N	377030	500	97 억	72292	N	N	59	N	N
32	20230627	091100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10300	-110	5	-1.06	76942690	7456	12.25	10330	10360	10290	13530	7290	10410	10319.57	0.37	0	-1796	10570	10490	10370	10290	10170	10530	10330	98	3120	500	7280	10	1	19570882	2016	-13.15	5.27	12	0.04	-783.00	1953.00	19900	20220721	-48.24	10200	20221226	0.98	17700	-41.81	20230202	10250	0.49	20230626	19900	-48.24	20220721	10200	0.98	20221226	2.08	N	377030	500	97 억	72292	N	N	59	N	N
33	20230626	161059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10410	90	2	0.87	617185440	59584	77.29	10270	10450	10250	13410	7230	10320	10358.12	0.36	0	380	10546	10432	10366	10252	10186	10400	10220	98	3090	500	7220	10	1	19570882	2037	-13.30	5.33	12	0.30	-783.00	1953.00	19900	20220721	-47.69	10200	20221226	2.06	17700	-41.19	20230202	10250	1.56	20230626	19900	-47.69	20220721	10200	2.06	20221226	2.14	N	377030	500	97 억	71373	N	N	59	N	N
34	20230626	151106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10370	50	2	0.48	588589290	56834	73.72	10270	10450	10250	13410	7230	10320	10356.29	0.36	0	692	10546	10432	10366	10252	10186	10400	10220	98	3090	500	7220	10	1	19570882	2030	-13.24	5.31	12	0.29	-783.00	1953.00	19900	20220721	-47.89	10200	20221226	1.67	17700	-41.41	20230202	10250	1.17	20230626	19900	-47.89	20220721	10200	1.67	20221226	2.14	N	377030	500	97 억	71373	N	N	154	N	N
35	20230626	141104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10420	100	2	0.97	538801680	52042	67.51	10270	10450	10250	13410	7230	10320	10353.21	0.36	0	1051	10546	10432	10366	10252	10186	10400	10220	98	3090	500	7220	10	1	19570882	2039	-13.31	5.34	12	0.27	-783.00	1953.00	19900	20220721	-47.64	10200	20221226	2.16	17700	-41.13	20230202	10250	1.66	20230626	19900	-47.64	20220721	10200	2.16	20221226	2.14	N	377030	500	97 억	71373	N	N	154	N	N
36	20230626	121101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10410	90	2	0.87	344528540	33379	43.30	10270	10410	10250	13410	7230	10320	10321.72	0.36	0	3539	10546	10432	10366	10252	10186	10400	10220	98	3090	500	7220	10	1	19570882	2037	-13.30	5.33	12	0.17	-783.00	1953.00	19900	20220721	-47.69	10200	20221226	2.06	17700	-41.19	20230202	10250	1.56	20230626	19900	-47.69	20220721	10200	2.06	20221226	2.14	N	377030	500	97 억	71373	N	N	154	N	N
37	20230626	111059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10340	20	2	0.19	285792830	27713	35.95	10270	10390	10250	13410	7230	10320	10312.59	0.36	0	2496	10546	10432	10366	10252	10186	10400	10220	98	3090	500	7220	10	1	19570882	2024	-13.21	5.29	12	0.14	-783.00	1953.00	19900	20220721	-48.04	10200	20221226	1.37	17700	-41.58	20230202	10250	0.88	20230626	19900	-48.04	20220721	10200	1.37	20221226	2.14	N	377030	500	97 억	71373	N	N	154	N	N
38	20230626	101057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10370	50	2	0.48	224834590	21817	28.30	10270	10390	10250	13410	7230	10320	10305.48	0.36	0	3141	10546	10432	10366	10252	10186	10400	10220	98	3090	500	7220	10	1	19570882	2030	-13.24	5.31	12	0.11	-783.00	1953.00	19900	20220721	-47.89	10200	20221226	1.67	17700	-41.41	20230202	10250	1.17	20230626	19900	-47.89	20220721	10200	1.67	20221226	2.14	N	377030	500	97 억	71373	N	N	154	N	N
39	20230626	091103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10280	-40	5	-0.39	55247530	5355	6.95	10270	10370	10270	13410	7230	10320	10317.00	0.36	0	-422	10546	10432	10366	10252	10186	10400	10220	98	3090	500	7220	10	1	19570882	2012	-13.13	5.26	12	0.03	-783.00	1953.00	19900	20220721	-48.34	10200	20221226	0.78	17700	-41.92	20230202	10270	0.10	20230626	19900	-48.34	20220721	10200	0.78	20221226	2.14	N	377030	500	97 억	71373	N	N	154	N	N
40	20230623	191012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10320	-150	5	-1.43	797614070	77090	94.51	10480	10480	10300	13610	7330	10470	10346.69	0.36	-3681	-3066	10716	10592	10446	10322	10176	10655	10385	98	3140	500	7320	10	1	19570882	2020	-13.18	5.28	12	0.39	-783.00	1953.00	20200	20220622	-48.91	10200	20221226	1.18	17700	-41.69	20230202	10300	0.19	20230623	19900	-48.14	20220721	10200	1.18	20221226	2.08	N	377030	500	97 억	71373	N	N	154	N	N
41	20230623	140854	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10320	-150	5	-1.43	643734870	62184	76.24	10480	10480	10300	13610	7330	10470	10352.08	0.38	0	-2566	10716	10592	10446	10322	10176	10655	10385	98	3140	500	7320	10	1	19570882	2020	-13.18	5.28	12	0.32	-783.00	1953.00	20200	20220622	-48.91	10200	20221226	1.18	17700	-41.69	20230202	10300	0.19	20230623	19900	-48.14	20220721	10200	1.18	20221226	2.08	N	377030	500	97 억	75054	N	N	146	N	N
42	20230622	160723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10470	-10	5	-0.10	823136950	79087	72.58	10330	10570	10300	13620	7340	10480	10407.94	0.37	0	4183	10873	10676	10563	10366	10253	10620	10310	98	3140	500	7330	10	1	19570882	2049	-13.37	5.36	12	0.40	-783.00	1953.00	20650	20220621	-49.30	10200	20221226	2.65	17700	-40.85	20230202	10300	1.65	20230622	20200	-48.17	20220622	10200	2.65	20221226	2.08	N	377030	500	97 억	73019	N	N	136	N	N
43	20230622	150853	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10400	-80	5	-0.76	765472330	73566	67.52	10330	10570	10300	13620	7340	10480	10405.22	0.37	0	4969	10873	10676	10563	10366	10253	10620	10310	98	3140	500	7330	10	1	19570882	2035	-13.28	5.33	12	0.38	-783.00	1953.00	20650	20220621	-49.64	10200	20221226	1.96	17700	-41.24	20230202	10300	0.97	20230622	20200	-48.51	20220622	10200	1.96	20221226	2.08	N	377030	500	97 억	73019	N	N	86	N	N
44	20230622	140908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10380	-100	5	-0.95	662673770	63664	58.43	10330	10570	10300	13620	7340	10480	10408.90	0.37	0	5054	10873	10676	10563	10366	10253	10620	10310	98	3140	500	7330	10	1	19570882	2031	-13.26	5.31	12	0.33	-783.00	1953.00	20650	20220621	-49.73	10200	20221226	1.76	17700	-41.36	20230202	10300	0.78	20230622	20200	-48.61	20220622	10200	1.76	20221226	2.08	N	377030	500	97 억	73019	N	N	86	N	N
45	20230622	130442	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10390	-90	5	-0.86	584678340	56145	51.53	10330	10570	10300	13620	7340	10480	10413.69	0.37	0	5094	10873	10676	10563	10366	10253	10620	10310	98	3140	500	7330	10	1	19570882	2033	-13.27	5.32	12	0.29	-783.00	1953.00	20650	20220621	-49.69	10200	20221226	1.86	17700	-41.30	20230202	10300	0.87	20230622	20200	-48.56	20220622	10200	1.86	20221226	2.08	N	377030	500	97 억	73019	N	N	86	N	N
46	20230622	120718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10430	-50	5	-0.48	455475470	43698	40.10	10330	10570	10300	13620	7340	10480	10423.22	0.37	0	5223	10873	10676	10563	10366	10253	10620	10310	98	3140	500	7330	10	1	19570882	2041	-13.32	5.34	12	0.22	-783.00	1953.00	20650	20220621	-49.49	10200	20221226	2.25	17700	-41.07	20230202	10300	1.26	20230622	20200	-48.37	20220622	10200	2.25	20221226	2.08	N	377030	500	97 억	73019	N	N	86	N	N
47	20230622	110421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10450	-30	5	-0.29	370499450	35537	32.62	10330	10570	10300	13620	7340	10480	10425.70	0.37	0	5274	10873	10676	10563	10366	10253	10620	10310	98	3140	500	7330	10	1	19570882	2045	-13.35	5.35	12	0.18	-783.00	1953.00	20650	20220621	-49.39	10200	20221226	2.45	17700	-40.96	20230202	10300	1.46	20230622	20200	-48.27	20220622	10200	2.45	20221226	2.08	N	377030	500	97 억	73019	N	N	86	N	N
48	20230622	100809	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10470	-10	5	-0.10	280095450	26869	24.66	10330	10570	10300	13620	7340	10480	10424.43	0.37	0	5074	10873	10676	10563	10366	10253	10620	10310	98	3140	500	7330	10	1	19570882	2049	-13.37	5.36	12	0.14	-783.00	1953.00	20650	20220621	-49.30	10200	20221226	2.65	17700	-40.85	20230202	10300	1.65	20230622	20200	-48.17	20220622	10200	2.65	20221226	2.08	N	377030	500	97 억	73019	N	N	86	N	N
49	20230622	090131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10400	-80	5	-0.76	42441200	4099	3.76	10330	10470	10320	13620	7340	10480	10353.26	0.37	0	176	10873	10676	10563	10366	10253	10620	10310	98	3140	500	7330	10	1	19570882	2035	-13.28	5.33	12	0.02	-783.00	1953.00	20650	20220621	-49.64	10200	20221226	1.96	17700	-41.24	20230202	10320	0.78	20230622	20200	-48.51	20220622	10200	1.96	20221226	2.08	N	377030	500	97 억	73019	N	N	86	N	N
50	20230621	160301	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10480	-170	5	-1.60	1144963660	108824	127.36	10650	10760	10450	13840	7460	10650	10521.41	0.41	0	-6617	11010	10830	10700	10520	10390	10920	10610	98	3190	500	7450	10	1	19570882	2051	-13.38	5.37	12	0.56	-783.00	1953.00	20650	20220621	-49.25	10200	20221226	2.75	17700	-40.79	20230202	10410	0.67	20230517	20650	-49.25	20220621	10200	2.75	20221226	2.05	N	377030	500	97 억	79636	N	N	86	N	N
51	20230621	150733	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10470	-180	5	-1.69	1024673530	97330	113.90	10650	10760	10470	13840	7460	10650	10527.78	0.41	0	-6180	11010	10830	10700	10520	10390	10920	10610	98	3190	500	7450	10	1	19570882	2049	-13.37	5.36	12	0.50	-783.00	1953.00	20650	20220621	-49.30	10200	20221226	2.65	17700	-40.85	20230202	10410	0.58	20230517	20650	-49.30	20220621	10200	2.65	20221226	2.05	N	377030	500	97 억	79636	N	N	80	N	N
52	20230621	140641	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10530	-120	5	-1.13	890816760	84564	98.96	10650	10760	10480	13840	7460	10650	10534.18	0.41	0	-5841	11010	10830	10700	10520	10390	10920	10610	98	3190	500	7450	10	1	19570882	2061	-13.45	5.39	12	0.43	-783.00	1953.00	20650	20220621	-49.01	10200	20221226	3.24	17700	-40.51	20230202	10410	1.15	20230517	20650	-49.01	20220621	10200	3.24	20221226	2.05	N	377030	500	97 억	79636	N	N	80	N	N
53	20230621	130922	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10500	-150	5	-1.41	728587940	69108	80.88	10650	10760	10480	13840	7460	10650	10542.68	0.41	0	-4995	11010	10830	10700	10520	10390	10920	10610	98	3190	500	7450	10	1	19570882	2055	-13.41	5.38	12	0.35	-783.00	1953.00	20650	20220621	-49.15	10200	20221226	2.94	17700	-40.68	20230202	10410	0.86	20230517	20650	-49.15	20220621	10200	2.94	20221226	2.05	N	377030	500	97 억	79636	N	N	80	N	N
54	20230621	120108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10520	-130	5	-1.22	492307990	46619	54.56	10650	10760	10520	13840	7460	10650	10560.17	0.41	0	-4421	11010	10830	10700	10520	10390	10920	10610	98	3190	500	7450	10	1	19570882	2059	-13.44	5.39	12	0.24	-783.00	1953.00	20650	20220621	-49.06	10200	20221226	3.14	17700	-40.56	20230202	10410	1.06	20230517	20650	-49.06	20220621	10200	3.14	20221226	2.05	N	377030	500	97 억	79636	N	N	80	N	N
55	20230621	110429	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10540	-110	5	-1.03	337289530	31906	37.34	10650	10760	10530	13840	7460	10650	10571.25	0.41	0	-4488	11010	10830	10700	10520	10390	10920	10610	98	3190	500	7450	10	1	19570882	2063	-13.46	5.40	12	0.16	-783.00	1953.00	20650	20220621	-48.96	10200	20221226	3.33	17700	-40.45	20230202	10410	1.25	20230517	20650	-48.96	20220621	10200	3.33	20221226	2.05	N	377030	500	97 억	79636	N	N	80	N	N
56	20230621	100959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10570	-80	5	-0.75	201232030	19008	22.24	10650	10760	10550	13840	7460	10650	10586.57	0.41	0	-1092	11010	10830	10700	10520	10390	10920	10610	98	3190	500	7450	10	1	19570882	2069	-13.50	5.41	12	0.10	-783.00	1953.00	20650	20220621	-48.81	10200	20221226	3.63	17700	-40.28	20230202	10410	1.54	20230517	20650	-48.81	20220621	10200	3.63	20221226	2.05	N	377030	500	97 억	79636	N	N	80	N	N
57	20230621	090640	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10560	-90	5	-0.85	58334580	5490	6.42	10650	10760	10560	13840	7460	10650	10625.43	0.41	0	-546	11010	10830	10700	10520	10390	10920	10610	98	3190	500	7450	10	1	19570882	2067	-13.49	5.41	12	0.03	-783.00	1953.00	20650	20220621	-48.86	10200	20221226	3.53	17700	-40.34	20230202	10410	1.44	20230517	20650	-48.86	20220621	10200	3.53	20221226	2.05	N	377030	500	97 억	79636	N	N	80	N	N
58	20230620	160136	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10650	-10	5	-0.09	900017800	84348	92.96	10570	10880	10570	13850	7470	10660	10670.33	0.49	0	-15919	10853	10756	10643	10546	10433	10700	10490	98	3190	500	7460	10	1	19570882	2084	-13.60	5.45	12	0.43	-783.00	1953.00	20650	20220621	-48.43	10200	20221226	4.41	17700	-39.83	20230202	10410	2.31	20230517	20650	-48.43	20220621	10200	4.41	20221226	2.00	N	377030	500	97 억	95554	N	N	80	N	N
59	20230620	150147	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10600	-60	5	-0.56	849480150	79596	87.72	10570	10880	10570	13850	7470	10660	10672.40	0.49	0	-13945	10853	10756	10643	10546	10433	10700	10490	98	3190	500	7460	10	1	19570882	2075	-13.54	5.43	12	0.41	-783.00	1953.00	20650	20220621	-48.67	10200	20221226	3.92	17700	-40.11	20230202	10410	1.83	20230517	20650	-48.67	20220621	10200	3.92	20221226	2.00	N	377030	500	97 억	95554	N	N	4	N	N
60	20230620	140101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10630	-30	5	-0.28	723800020	67743	74.66	10570	10880	10570	13850	7470	10660	10684.50	0.49	0	-11691	10853	10756	10643	10546	10433	10700	10490	98	3190	500	7460	10	1	19570882	2080	-13.58	5.44	12	0.35	-783.00	1953.00	20650	20220621	-48.52	10200	20221226	4.22	17700	-39.94	20230202	10410	2.11	20230517	20650	-48.52	20220621	10200	4.22	20221226	2.00	N	377030	500	97 억	95554	N	N	4	N	N
61	20230620	130836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10630	-30	5	-0.28	629909570	58904	64.92	10570	10880	10570	13850	7470	10660	10693.84	0.49	0	-10101	10853	10756	10643	10546	10433	10700	10490	98	3190	500	7460	10	1	19570882	2080	-13.58	5.44	12	0.30	-783.00	1953.00	20650	20220621	-48.52	10200	20221226	4.22	17700	-39.94	20230202	10410	2.11	20230517	20650	-48.52	20220621	10200	4.22	20221226	2.00	N	377030	500	97 억	95554	N	N	4	N	N
62	20230620	120544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10620	-40	5	-0.38	563220860	52627	58.00	10570	10880	10570	13850	7470	10660	10702.14	0.49	0	-9041	10853	10756	10643	10546	10433	10700	10490	98	3190	500	7460	10	1	19570882	2078	-13.56	5.44	12	0.27	-783.00	1953.00	20650	20220621	-48.57	10200	20221226	4.12	17700	-40.00	20230202	10410	2.02	20230517	20650	-48.57	20220621	10200	4.12	20221226	2.00	N	377030	500	97 억	95554	N	N	4	N	N
63	20230620	110642	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10670	10	2	0.09	453694090	42321	46.64	10570	10880	10570	13850	7470	10660	10720.33	0.49	0	-9315	10853	10756	10643	10546	10433	10700	10490	98	3190	500	7460	10	1	19570882	2088	-13.63	5.46	12	0.22	-783.00	1953.00	20650	20220621	-48.33	10200	20221226	4.61	17700	-39.72	20230202	10410	2.50	20230517	20650	-48.33	20220621	10200	4.61	20221226	2.00	N	377030	500	97 억	95554	N	N	4	N	N
64	20230620	100705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10780	120	2	1.13	309154670	28828	31.77	10570	10880	10570	13850	7470	10660	10724.14	0.49	0	-4966	10853	10756	10643	10546	10433	10700	10490	98	3190	500	7460	10	1	19570882	2110	-13.77	5.52	12	0.15	-783.00	1953.00	20650	20220621	-47.80	10200	20221226	5.69	17700	-39.10	20230202	10410	3.55	20230517	20650	-47.80	20220621	10200	5.69	20221226	2.00	N	377030	500	97 억	95554	N	N	4	N	N
65	20230620	090113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10570	-90	5	-0.84	21049470	1991	2.19	10570	10600	10570	13850	7470	10660	10571.64	0.49	0	-246	10853	10756	10643	10546	10433	10700	10490	98	3190	500	7460	10	1	19570882	2069	-13.50	5.41	12	0.01	-783.00	1953.00	20650	20220621	-48.81	10200	20221226	3.63	17700	-40.28	20230202	10410	1.54	20230517	20650	-48.81	20220621	10200	3.63	20221226	2.00	N	377030	500	97 억	95554	N	N	4	N	N
66	20230619	160831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10660	-60	5	-0.56	941609530	88796	52.61	10730	10740	10530	13930	7510	10720	10604.08	0.55	0	-12022	11213	10966	10843	10596	10473	10905	10535	98	3210	500	7500	10	1	19570882	2086	-13.61	5.46	12	0.45	-783.00	1953.00	20650	20220621	-48.38	10200	20221226	4.51	17700	-39.77	20230202	10410	2.40	20230517	20650	-48.38	20220621	10200	4.51	20221226	2.05	N	377030	500	97 억	107832	N	N	4	N	N
67	20230619	150122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10650	-70	5	-0.65	880629880	83071	49.22	10730	10740	10530	13930	7510	10720	10600.93	0.55	0	-12359	11213	10966	10843	10596	10473	10905	10535	98	3210	500	7500	10	1	19570882	2084	-13.60	5.45	12	0.42	-783.00	1953.00	20650	20220621	-48.43	10200	20221226	4.41	17700	-39.83	20230202	10410	2.31	20230517	20650	-48.43	20220621	10200	4.41	20221226	2.05	N	377030	500	97 억	107832	N	N	252	N	N
68	20230619	140647	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10580	-140	5	-1.31	815800300	76976	45.61	10730	10740	10530	13930	7510	10720	10598.11	0.55	0	-13103	11213	10966	10843	10596	10473	10905	10535	98	3210	500	7500	10	1	19570882	2071	-13.51	5.42	12	0.39	-783.00	1953.00	20650	20220621	-48.77	10200	20221226	3.73	17700	-40.23	20230202	10410	1.63	20230517	20650	-48.77	20220621	10200	3.73	20221226	2.05	N	377030	500	97 억	107832	N	N	252	N	N
69	20230619	130619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10610	-110	5	-1.03	692195560	65304	38.69	10730	10740	10530	13930	7510	10720	10599.59	0.55	0	-12416	11213	10966	10843	10596	10473	10905	10535	98	3210	500	7500	10	1	19570882	2076	-13.55	5.43	12	0.33	-783.00	1953.00	20650	20220621	-48.62	10200	20221226	4.02	17700	-40.06	20230202	10410	1.92	20230517	20650	-48.62	20220621	10200	4.02	20221226	2.05	N	377030	500	97 억	107832	N	N	252	N	N
70	20230619	120306	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10610	-110	5	-1.03	650264160	61350	36.35	10730	10740	10530	13930	7510	10720	10599.25	0.55	0	-11508	11213	10966	10843	10596	10473	10905	10535	98	3210	500	7500	10	1	19570882	2076	-13.55	5.43	12	0.31	-783.00	1953.00	20650	20220621	-48.62	10200	20221226	4.02	17700	-40.06	20230202	10410	1.92	20230517	20650	-48.62	20220621	10200	4.02	20221226	2.05	N	377030	500	97 억	107832	N	N	252	N	N
71	20230619	110932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10600	-120	5	-1.12	578250750	54556	32.32	10730	10740	10530	13930	7510	10720	10599.21	0.55	0	-10954	11213	10966	10843	10596	10473	10905	10535	98	3210	500	7500	10	1	19570882	2075	-13.54	5.43	12	0.28	-783.00	1953.00	20650	20220621	-48.67	10200	20221226	3.92	17700	-40.11	20230202	10410	1.83	20230517	20650	-48.67	20220621	10200	3.92	20221226	2.05	N	377030	500	97 억	107832	N	N	252	N	N
72	20230619	101021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10580	-140	5	-1.31	499671710	47145	27.93	10730	10740	10530	13930	7510	10720	10598.62	0.55	0	-11274	11213	10966	10843	10596	10473	10905	10535	98	3210	500	7500	10	1	19570882	2071	-13.51	5.42	12	0.24	-783.00	1953.00	20650	20220621	-48.77	10200	20221226	3.73	17700	-40.23	20230202	10410	1.63	20230517	20650	-48.77	20220621	10200	3.73	20221226	2.05	N	377030	500	97 억	107832	N	N	252	N	N
73	20230619	090914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10660	-60	5	-0.56	78056720	7303	4.33	10730	10740	10650	13930	7510	10720	10688.31	0.55	0	-3190	11213	10966	10843	10596	10473	10905	10535	98	3210	500	7500	10	1	19570882	2086	-13.61	5.46	12	0.04	-783.00	1953.00	20650	20220621	-48.38	10200	20221226	4.51	17700	-39.77	20230202	10410	2.40	20230517	20650	-48.38	20220621	10200	4.51	20221226	2.05	N	377030	500	97 억	107832	N	N	252	N	N
74	20230616	160902	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10720	-100	5	-0.92	1817585030	168115	204.55	10960	11090	10720	14060	7580	10820	10814.03	0.74	0	-32168	11253	11036	10923	10706	10593	10980	10650	98	3240	500	7570	10	1	19570882	2098	-13.69	5.49	12	0.86	-783.00	1953.00	20650	20220621	-48.09	10200	20221226	5.10	17700	-39.44	20230202	10410	2.98	20230517	20650	-48.09	20220621	10200	5.10	20221226	2.07	N	377030	500	97 억	144818	N	N	252	N	N
75	20230616	150836	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10840	20	2	0.18	1076527260	99018	120.48	10960	11090	10740	14060	7580	10820	10872.04	0.74	0	-17621	11253	11036	10923	10706	10593	10980	10650	98	3240	500	7570	10	1	19570882	2121	-13.84	5.55	12	0.51	-783.00	1953.00	20650	20220621	-47.51	10200	20221226	6.27	17700	-38.76	20230202	10410	4.13	20230517	20650	-47.51	20220621	10200	6.27	20221226	2.07	N	377030	500	97 억	144818	N	N	284	N	N
76	20230616	140341	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10820	0	3	0.00	909038280	83549	101.66	10960	11090	10740	14060	7580	10820	10880.30	0.74	0	-19830	11253	11036	10923	10706	10593	10980	10650	98	3240	500	7570	10	1	19570882	2118	-13.82	5.54	12	0.43	-783.00	1953.00	20650	20220621	-47.60	10200	20221226	6.08	17700	-38.87	20230202	10410	3.94	20230517	20650	-47.60	20220621	10200	6.08	20221226	2.07	N	377030	500	97 억	144818	N	N	284	N	N
77	20230616	130521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10870	50	2	0.46	746977690	68611	83.48	10960	11090	10740	14060	7580	10820	10887.14	0.74	0	-14819	11253	11036	10923	10706	10593	10980	10650	98	3240	500	7570	10	1	19570882	2127	-13.88	5.57	12	0.35	-783.00	1953.00	20650	20220621	-47.36	10200	20221226	6.57	17700	-38.59	20230202	10410	4.42	20230517	20650	-47.36	20220621	10200	6.57	20221226	2.07	N	377030	500	97 억	144818	N	N	284	N	N
78	20230616	120825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10860	40	2	0.37	711159910	65310	79.47	10960	11090	10740	14060	7580	10820	10888.99	0.74	0	-13810	11253	11036	10923	10706	10593	10980	10650	98	3240	500	7570	10	1	19570882	2125	-13.87	5.56	12	0.33	-783.00	1953.00	20650	20220621	-47.41	10200	20221226	6.47	17700	-38.64	20230202	10410	4.32	20230517	20650	-47.41	20220621	10200	6.47	20221226	2.07	N	377030	500	97 억	144818	N	N	284	N	N
79	20230616	110751	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10770	-50	5	-0.46	583896640	53506	65.10	10960	11090	10770	14060	7580	10820	10912.73	0.74	0	-10066	11253	11036	10923	10706	10593	10980	10650	98	3240	500	7570	10	1	19570882	2108	-13.75	5.51	12	0.27	-783.00	1953.00	20650	20220621	-47.85	10200	20221226	5.59	17700	-39.15	20230202	10410	3.46	20230517	20650	-47.85	20220621	10200	5.59	20221226	2.07	N	377030	500	97 억	144818	N	N	284	N	N
80	20230616	100501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10920	100	2	0.92	361377400	32994	40.15	10960	11090	10860	14060	7580	10820	10952.82	0.74	0	-997	11253	11036	10923	10706	10593	10980	10650	98	3240	500	7570	10	1	19570882	2137	-13.95	5.59	12	0.17	-783.00	1953.00	20650	20220621	-47.12	10200	20221226	7.06	17700	-38.31	20230202	10410	4.90	20230517	20650	-47.12	20220621	10200	7.06	20221226	2.07	N	377030	500	97 억	144818	N	N	284	N	N
81	20230616	090346	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10950	130	2	1.20	31553520	2884	3.51	10960	10970	10890	14060	7580	10820	10940.89	0.74	0	-685	11253	11036	10923	10706	10593	10980	10650	98	3240	500	7570	10	1	19570882	2143	-13.98	5.61	12	0.01	-783.00	1953.00	20650	20220621	-46.97	10200	20221226	7.35	17700	-38.14	20230202	10410	5.19	20230517	20650	-46.97	20220621	10200	7.35	20221226	2.07	N	377030	500	97 억	144818	N	N	284	N	N
82	20230615	151050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10850	-100	5	-0.91	800744880	73117	43.36	11010	11140	10810	14230	7670	10950	10951.56	0.75	0	-1686	11610	11280	11070	10740	10530	11175	10635	98	3280	500	7660	10	1	19570882	2123	-13.86	5.56	12	0.37	-783.00	1953.00	20650	20220621	-47.46	10200	20221226	6.37	17700	-38.70	20230202	10410	4.23	20230517	20650	-47.46	20220621	10200	6.37	20221226	2.08	N	377030	500	97 억	146491	N	N	257	N	N
83	20230615	141014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10840	-110	5	-1.00	721086180	65770	39.00	11010	11140	10810	14230	7670	10950	10963.76	0.75	0	-1713	11610	11280	11070	10740	10530	11175	10635	98	3280	500	7660	10	1	19570882	2121	-13.84	5.55	12	0.34	-783.00	1953.00	20650	20220621	-47.51	10200	20221226	6.27	17700	-38.76	20230202	10410	4.13	20230517	20650	-47.51	20220621	10200	6.27	20221226	2.08	N	377030	500	97 억	146491	N	N	257	N	N
84	20230615	130543	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10920	-30	5	-0.27	599791120	54584	32.37	11010	11140	10810	14230	7670	10950	10988.41	0.75	0	-1346	11610	11280	11070	10740	10530	11175	10635	98	3280	500	7660	10	1	19570882	2137	-13.95	5.59	12	0.28	-783.00	1953.00	20650	20220621	-47.12	10200	20221226	7.06	17700	-38.31	20230202	10410	4.90	20230517	20650	-47.12	20220621	10200	7.06	20221226	2.08	N	377030	500	97 억	146491	N	N	257	N	N
85	20230615	120245	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10850	-100	5	-0.91	540763630	49170	29.16	11010	11140	10810	14230	7670	10950	10997.84	0.75	0	-1485	11610	11280	11070	10740	10530	11175	10635	98	3280	500	7660	10	1	19570882	2123	-13.86	5.56	12	0.25	-783.00	1953.00	20650	20220621	-47.46	10200	20221226	6.37	17700	-38.70	20230202	10410	4.23	20230517	20650	-47.46	20220621	10200	6.37	20221226	2.08	N	377030	500	97 억	146491	N	N	257	N	N
86	20230615	111032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10870	-80	5	-0.73	442597800	40111	23.79	11010	11140	10860	14230	7670	10950	11034.32	0.75	0	-1346	11610	11280	11070	10740	10530	11175	10635	98	3280	500	7660	10	1	19570882	2127	-13.88	5.57	12	0.20	-783.00	1953.00	20650	20220621	-47.36	10200	20221226	6.57	17700	-38.59	20230202	10410	4.42	20230517	20650	-47.36	20220621	10200	6.57	20221226	2.08	N	377030	500	97 억	146491	N	N	257	N	N
87	20230611	184825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11400	-50	5	-0.44	1770447990	153627	72.87	11500	11690	11400	14880	8020	11450	11525.74	0.83	-4567	-19483	11923	11686	11563	11326	11203	11625	11265	98	3430	500	8010	10	1	19570882	2231	-14.56	5.84	12	0.78	-783.00	1953.00	22150	20220608	-48.53	10200	20221226	11.76	17700	-35.59	20230202	10410	9.51	20230517	22150	-48.53	20220609	10200	11.76	20221226	2.11	N	377030	500	97 억	161745	N	N	7	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History