KissMeData/402030/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

40 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	161127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68100	1400	2	2.10	2256355100	33683	26.25	65900	68100	65500	86700	46700	66700	66984.22	0.29	0	12944	77100	71900	69000	63800	60900	70450	62350	28	20000	500	41350	100	1	5680444	3868	-105.42	9.53	12	0.59	-646.00	7148.00	157700	20230228	-56.82	16850	20221012	304.15	157700	-56.82	20230228	24650	176.27	20230105	157700	-56.82	20230228	16850	304.15	20221012	1.22	N	402030	500	28 억	16470	N	N	26	N	N
3	20230630	151128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68000	1300	2	1.95	2145508100	32053	24.98	65900	68100	65500	86700	46700	66700	66936.43	0.29	0	12420	77100	71900	69000	63800	60900	70450	62350	28	20000	500	41350	100	1	5680444	3863	-105.26	9.51	12	0.56	-646.00	7148.00	157700	20230228	-56.88	16850	20221012	303.56	157700	-56.88	20230228	24650	175.86	20230105	157700	-56.88	20230228	16850	303.56	20221012	1.22	N	402030	500	28 억	16470	N	N	11	N	N
4	20230630	141127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67300	600	2	0.90	1846007400	27641	21.54	65900	67900	65500	86700	46700	66700	66785.19	0.29	0	11313	77100	71900	69000	63800	60900	70450	62350	28	20000	500	41350	100	1	5680444	3823	-104.18	9.42	12	0.49	-646.00	7148.00	157700	20230228	-57.32	16850	20221012	299.41	157700	-57.32	20230228	24650	173.02	20230105	157700	-57.32	20230228	16850	299.41	20221012	1.22	N	402030	500	28 억	16470	N	N	11	N	N
5	20230630	131125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67500	800	2	1.20	1646570000	24681	19.24	65900	67900	65500	86700	46700	66700	66714.08	0.29	0	10832	77100	71900	69000	63800	60900	70450	62350	28	20000	500	41350	100	1	5680444	3834	-104.49	9.44	12	0.43	-646.00	7148.00	157700	20230228	-57.20	16850	20221012	300.59	157700	-57.20	20230228	24650	173.83	20230105	157700	-57.20	20230228	16850	300.59	20221012	1.22	N	402030	500	28 억	16470	N	N	11	N	N
6	20230630	121123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67200	500	2	0.75	1466611500	22022	17.16	65900	67700	65500	86700	46700	66700	66597.45	0.29	0	10338	77100	71900	69000	63800	60900	70450	62350	28	20000	500	41350	100	1	5680444	3817	-104.02	9.40	12	0.39	-646.00	7148.00	157700	20230228	-57.39	16850	20221012	298.81	157700	-57.39	20230228	24650	172.62	20230105	157700	-57.39	20230228	16850	298.81	20221012	1.22	N	402030	500	28 억	16470	N	N	11	N	N
7	20230630	111112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67500	800	2	1.20	1258714600	18941	14.76	65900	67700	65500	86700	46700	66700	66454.20	0.29	0	10087	77100	71900	69000	63800	60900	70450	62350	28	20000	500	41350	100	1	5680444	3834	-104.49	9.44	12	0.33	-646.00	7148.00	157700	20230228	-57.20	16850	20221012	300.59	157700	-57.20	20230228	24650	173.83	20230105	157700	-57.20	20230228	16850	300.59	20221012	1.22	N	402030	500	28 억	16470	N	N	11	N	N
8	20230630	101126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66700	0	3	0.00	883444900	13355	10.41	65900	67400	65500	86700	46700	66700	66149.92	0.29	0	6544	77100	71900	69000	63800	60900	70450	62350	28	20000	500	41350	100	1	5680444	3789	-103.25	9.33	12	0.24	-646.00	7148.00	157700	20230228	-57.70	16850	20221012	295.85	157700	-57.70	20230228	24650	170.59	20230105	157700	-57.70	20230228	16850	295.85	20221012	1.22	N	402030	500	28 억	16470	N	N	11	N	N
9	20230630	091126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	65800	-900	5	-1.35	263613100	4003	3.12	65900	66600	65600	86700	46700	66700	65848.99	0.29	0	1274	77100	71900	69000	63800	60900	70450	62350	28	20000	500	41350	100	1	5680444	3738	-101.86	9.21	12	0.07	-646.00	7148.00	157700	20230228	-58.28	16850	20221012	290.50	157700	-58.28	20230228	24650	166.94	20230105	157700	-58.28	20230228	16850	290.50	20221012	1.22	N	402030	500	28 억	16470	N	N	11	N	N
10	20230629	161120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66700	-1400	5	-2.06	8873269400	127650	459.26	67500	74200	66100	88500	47700	68100	69516.92	0.27	0	838	71033	69566	68433	66966	65833	69000	66400	28	20400	500	42220	100	1	5680444	3789	-103.25	9.33	12	2.25	-646.00	7148.00	157700	20230228	-57.70	16850	20221012	295.85	157700	-57.70	20230228	24650	170.59	20230105	157700	-57.70	20230228	16850	295.85	20221012	1.24	N	402030	500	28 억	15596	N	N	11	N	N
11	20230629	151119	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66400	-1700	5	-2.50	8768393200	126077	453.60	67500	74200	66100	88500	47700	68100	69548.02	0.27	0	399	71033	69566	68433	66966	65833	69000	66400	28	20400	500	42220	100	1	5680444	3772	-102.79	9.29	12	2.22	-646.00	7148.00	157700	20230228	-57.89	16850	20221012	294.07	157700	-57.89	20230228	24650	169.37	20230105	157700	-57.89	20230228	16850	294.07	20221012	1.24	N	402030	500	28 억	15596	N	N	0	N	N
12	20230629	141118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66400	-1700	5	-2.50	8272145400	118595	426.68	67500	74200	66100	88500	47700	68100	69751.34	0.27	0	-1487	71033	69566	68433	66966	65833	69000	66400	28	20400	500	42220	100	1	5680444	3772	-102.79	9.29	12	2.09	-646.00	7148.00	157700	20230228	-57.89	16850	20221012	294.07	157700	-57.89	20230228	24650	169.37	20230105	157700	-57.89	20230228	16850	294.07	20221012	1.24	N	402030	500	28 억	15596	N	N	0	N	N
13	20230629	131116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66800	-1300	5	-1.91	7929221500	113440	408.13	67500	74200	66100	88500	47700	68100	69898.08	0.27	0	-1828	71033	69566	68433	66966	65833	69000	66400	28	20400	500	42220	100	1	5680444	3795	-103.41	9.35	12	2.00	-646.00	7148.00	157700	20230228	-57.64	16850	20221012	296.44	157700	-57.64	20230228	24650	170.99	20230105	157700	-57.64	20230228	16850	296.44	20221012	1.24	N	402030	500	28 억	15596	N	N	0	N	N
14	20230629	121121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67500	-600	5	-0.88	7394188800	105447	379.37	67500	74200	66100	88500	47700	68100	70122.50	0.27	0	-1323	71033	69566	68433	66966	65833	69000	66400	28	20400	500	42220	100	1	5680444	3834	-104.49	9.44	12	1.86	-646.00	7148.00	157700	20230228	-57.20	16850	20221012	300.59	157700	-57.20	20230228	24650	173.83	20230105	157700	-57.20	20230228	16850	300.59	20221012	1.24	N	402030	500	28 억	15596	N	N	0	N	N
15	20230629	111121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66300	-1800	5	-2.64	1176460100	17572	63.22	67500	68000	66100	88500	47700	68100	66950.25	0.27	0	1767	71033	69566	68433	66966	65833	69000	66400	28	20400	500	42220	100	1	5680444	3766	-102.63	9.28	12	0.31	-646.00	7148.00	157700	20230228	-57.96	16850	20221012	293.47	157700	-57.96	20230228	24650	168.97	20230105	157700	-57.96	20230228	16850	293.47	20221012	1.24	N	402030	500	28 억	15596	N	N	0	N	N
16	20230629	101124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	66700	-1400	5	-2.06	594336900	8822	31.74	67500	68000	66700	88500	47700	68100	67369.11	0.27	0	342	71033	69566	68433	66966	65833	69000	66400	28	20400	500	42220	100	1	5680444	3789	-103.25	9.33	12	0.16	-646.00	7148.00	157700	20230228	-57.70	16850	20221012	295.85	157700	-57.70	20230228	24650	170.59	20230105	157700	-57.70	20230228	16850	295.85	20221012	1.24	N	402030	500	28 억	15596	N	N	0	N	N
17	20230629	091011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67400	-700	5	-1.03	140026000	2078	7.48	67500	68000	67300	88500	47700	68100	67381.88	0.27	0	224	71033	69566	68433	66966	65833	69000	66400	28	20400	500	42220	100	1	5680444	3829	-104.33	9.43	12	0.04	-646.00	7148.00	157700	20230228	-57.26	16850	20221012	300.00	157700	-57.26	20230228	24650	173.43	20230105	157700	-57.26	20230228	16850	300.00	20221012	1.24	N	402030	500	28 억	15596	N	N	0	N	N
18	20230628	161104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68100	-700	5	-1.02	1880506600	27572	102.65	68800	69900	67300	89400	48200	68800	68203.94	0.20	0	4344	71133	69966	69033	67866	66933	69500	67400	28	20600	500	42650	100	1	5680444	3868	-105.42	9.53	12	0.49	-646.00	7148.00	157700	20230228	-56.82	16850	20221012	304.15	157700	-56.82	20230228	24650	176.27	20230105	157700	-56.82	20230228	16850	304.15	20221012	1.26	N	402030	500	28 억	11170	N	N	3	N	N
19	20230628	151113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	67800	-1000	5	-1.45	1777651500	26059	97.01	68800	69900	67300	89400	48200	68800	68216.41	0.20	0	4406	71133	69966	69033	67866	66933	69500	67400	28	20600	500	42650	100	1	5680444	3851	-104.95	9.49	12	0.46	-646.00	7148.00	157700	20230228	-57.01	16850	20221012	302.37	157700	-57.01	20230228	24650	175.05	20230105	157700	-57.01	20230228	16850	302.37	20221012	1.26	N	402030	500	28 억	11170	N	N	3	N	N
20	20230628	141112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68000	-800	5	-1.16	1369169900	20014	74.51	68800	69900	67800	89400	48200	68800	68410.61	0.20	0	3816	71133	69966	69033	67866	66933	69500	67400	28	20600	500	42650	100	1	5680444	3863	-105.26	9.51	12	0.35	-646.00	7148.00	157700	20230228	-56.88	16850	20221012	303.56	157700	-56.88	20230228	24650	175.86	20230105	157700	-56.88	20230228	16850	303.56	20221012	1.26	N	402030	500	28 억	11170	N	N	3	N	N
21	20230628	131112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68000	-800	5	-1.16	1108193300	16169	60.20	68800	69900	67900	89400	48200	68800	68538.15	0.20	0	3424	71133	69966	69033	67866	66933	69500	67400	28	20600	500	42650	100	1	5680444	3863	-105.26	9.51	12	0.28	-646.00	7148.00	157700	20230228	-56.88	16850	20221012	303.56	157700	-56.88	20230228	24650	175.86	20230105	157700	-56.88	20230228	16850	303.56	20221012	1.26	N	402030	500	28 억	11170	N	N	3	N	N
22	20230628	121125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68300	-500	5	-0.73	953111800	13888	51.70	68800	69900	67900	89400	48200	68800	68628.44	0.20	0	3267	71133	69966	69033	67866	66933	69500	67400	28	20600	500	42650	100	1	5680444	3880	-105.73	9.56	12	0.24	-646.00	7148.00	157700	20230228	-56.69	16850	20221012	305.34	157700	-56.69	20230228	24650	177.08	20230105	157700	-56.69	20230228	16850	305.34	20221012	1.26	N	402030	500	28 억	11170	N	N	3	N	N
23	20230628	111120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68200	-600	5	-0.87	562141800	8151	30.35	68800	69900	68100	89400	48200	68800	68965.99	0.20	0	237	71133	69966	69033	67866	66933	69500	67400	28	20600	500	42650	100	1	5680444	3874	-105.57	9.54	12	0.14	-646.00	7148.00	157700	20230228	-56.75	16850	20221012	304.75	157700	-56.75	20230228	24650	176.67	20230105	157700	-56.75	20230228	16850	304.75	20221012	1.26	N	402030	500	28 억	11170	N	N	3	N	N
24	20230628	101121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68900	100	2	0.15	402766400	5822	21.67	68800	69900	68800	89400	48200	68800	69180.08	0.20	0	273	71133	69966	69033	67866	66933	69500	67400	28	20600	500	42650	100	1	5680444	3914	-106.66	9.64	12	0.10	-646.00	7148.00	157700	20230228	-56.31	16850	20221012	308.90	157700	-56.31	20230228	24650	179.51	20230105	157700	-56.31	20230228	16850	308.90	20221012	1.26	N	402030	500	28 억	11170	N	N	3	N	N
25	20230628	091115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69400	600	2	0.87	121378700	1755	6.53	68800	69900	68800	89400	48200	68800	69161.65	0.20	0	178	71133	69966	69033	67866	66933	69500	67400	28	20600	500	42650	100	1	5680444	3942	-107.43	9.71	12	0.03	-646.00	7148.00	157700	20230228	-55.99	16850	20221012	311.87	157700	-55.99	20230228	24650	181.54	20230105	157700	-55.99	20230228	16850	311.87	20221012	1.26	N	402030	500	28 억	11170	N	N	3	N	N
26	20230627	161115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68800	-1500	5	-2.13	1816594900	26458	87.55	69400	70200	68100	91300	49300	70300	68652.60	0.18	0	810	73433	71866	70433	68866	67433	72650	69650	28	21000	500	43580	100	1	5680444	3908	-106.50	9.63	12	0.47	-646.00	7148.00	157700	20230228	-56.37	16850	20221012	308.31	157700	-56.37	20230228	24650	179.11	20230105	157700	-56.37	20230228	16850	308.31	20221012	1.26	N	402030	500	28 억	10333	N	N	3	N	N
27	20230627	151126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68400	-1900	5	-2.70	1714386900	24970	82.63	69400	70200	68100	91300	49300	70300	68651.00	0.18	0	854	73433	71866	70433	68866	67433	72650	69650	28	21000	500	43580	100	1	5680444	3885	-105.88	9.57	12	0.44	-646.00	7148.00	157700	20230228	-56.63	16850	20221012	305.93	157700	-56.63	20230228	24650	177.48	20230105	157700	-56.63	20230228	16850	305.93	20221012	1.26	N	402030	500	28 억	10333	N	N	1	N	N
28	20230627	141134	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68300	-2000	5	-2.84	1443366300	21001	69.50	69400	70200	68300	91300	49300	70300	68720.63	0.18	0	-159	73433	71866	70433	68866	67433	72650	69650	28	21000	500	43580	100	1	5680444	3880	-105.73	9.56	12	0.37	-646.00	7148.00	157700	20230228	-56.69	16850	20221012	305.34	157700	-56.69	20230228	24650	177.08	20230105	157700	-56.69	20230228	16850	305.34	20221012	1.26	N	402030	500	28 억	10333	N	N	1	N	N
29	20230627	121131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68500	-1800	5	-2.56	1129606600	16414	54.32	69400	70200	68300	91300	49300	70300	68810.26	0.18	0	-212	73433	71866	70433	68866	67433	72650	69650	28	21000	500	43580	100	1	5680444	3891	-106.04	9.58	12	0.29	-646.00	7148.00	157700	20230228	-56.56	16850	20221012	306.53	157700	-56.56	20230228	24650	177.89	20230105	157700	-56.56	20230228	16850	306.53	20221012	1.26	N	402030	500	28 억	10333	N	N	1	N	N
30	20230627	111143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68800	-1500	5	-2.13	1016695600	14767	48.87	69400	70200	68300	91300	49300	70300	68838.87	0.18	0	-250	73433	71866	70433	68866	67433	72650	69650	28	21000	500	43580	100	1	5680444	3908	-106.50	9.63	12	0.26	-646.00	7148.00	157700	20230228	-56.37	16850	20221012	308.31	157700	-56.37	20230228	24650	179.11	20230105	157700	-56.37	20230228	16850	308.31	20221012	1.26	N	402030	500	28 억	10333	N	N	1	N	N
31	20230627	101108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69000	-1300	5	-1.85	669526200	9709	32.13	69400	70200	68300	91300	49300	70300	68944.82	0.18	0	-13	73433	71866	70433	68866	67433	72650	69650	28	21000	500	43580	100	1	5680444	3920	-106.81	9.65	12	0.17	-646.00	7148.00	157700	20230228	-56.25	16850	20221012	309.50	157700	-56.25	20230228	24650	179.92	20230105	157700	-56.25	20230228	16850	309.50	20221012	1.26	N	402030	500	28 억	10333	N	N	1	N	N
32	20230627	091113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	68800	-1500	5	-2.13	343652000	4980	16.48	69400	70200	68300	91300	49300	70300	68978.84	0.18	0	224	73433	71866	70433	68866	67433	72650	69650	28	21000	500	43580	100	1	5680444	3908	-106.50	9.63	12	0.09	-646.00	7148.00	157700	20230228	-56.37	16850	20221012	308.31	157700	-56.37	20230228	24650	179.11	20230105	157700	-56.37	20230228	16850	308.31	20221012	1.26	N	402030	500	28 억	10333	N	N	1	N	N
33	20230626	161113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70300	100	2	0.14	2104019600	29988	113.22	69100	72000	69000	91200	49200	70200	70161.80	0.13	0	2923	73000	71600	70600	69200	68200	71100	68700	28	21000	500	43520	100	1	5680444	3993	-108.82	9.83	12	0.53	-646.00	7148.00	157700	20230228	-55.42	16850	20221012	317.21	157700	-55.42	20230228	24650	185.19	20230105	157700	-55.42	20230228	16850	317.21	20221012	1.27	N	402030	500	28 억	7410	N	N	1	N	N
34	20230626	151120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70100	-100	5	-0.14	2041952600	29104	109.88	69100	72000	69000	91200	49200	70200	70160.55	0.13	0	2979	73000	71600	70600	69200	68200	71100	68700	28	21000	500	43520	100	1	5680444	3982	-108.51	9.81	12	0.51	-646.00	7148.00	157700	20230228	-55.55	16850	20221012	316.02	157700	-55.55	20230228	24650	184.38	20230105	157700	-55.55	20230228	16850	316.02	20221012	1.27	N	402030	500	28 억	7410	N	N	0	N	N
35	20230626	141117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70000	-200	5	-0.28	1864459500	26567	100.30	69100	72000	69000	91200	49200	70200	70179.53	0.13	0	3367	73000	71600	70600	69200	68200	71100	68700	28	21000	500	43520	100	1	5680444	3976	-108.36	9.79	12	0.47	-646.00	7148.00	157700	20230228	-55.61	16850	20221012	315.43	157700	-55.61	20230228	24650	183.98	20230105	157700	-55.61	20230228	16850	315.43	20221012	1.27	N	402030	500	28 억	7410	N	N	0	N	N
36	20230626	121114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70400	200	2	0.28	1531375400	21823	82.39	69100	72000	69000	91200	49200	70200	70172.54	0.13	0	3971	73000	71600	70600	69200	68200	71100	68700	28	21000	500	43520	100	1	5680444	3999	-108.98	9.85	12	0.38	-646.00	7148.00	157700	20230228	-55.36	16850	20221012	317.80	157700	-55.36	20230228	24650	185.60	20230105	157700	-55.36	20230228	16850	317.80	20221012	1.27	N	402030	500	28 억	7410	N	N	0	N	N
37	20230626	111113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70300	100	2	0.14	977740100	14036	52.99	69100	70600	69000	91200	49200	70200	69659.45	0.13	0	3714	73000	71600	70600	69200	68200	71100	68700	28	21000	500	43520	100	1	5680444	3993	-108.82	9.83	12	0.25	-646.00	7148.00	157700	20230228	-55.42	16850	20221012	317.21	157700	-55.42	20230228	24650	185.19	20230105	157700	-55.42	20230228	16850	317.21	20221012	1.27	N	402030	500	28 억	7410	N	N	0	N	N
38	20230626	101110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69900	-300	5	-0.43	698929300	10065	38.00	69100	70200	69000	91200	49200	70200	69441.56	0.13	0	3104	73000	71600	70600	69200	68200	71100	68700	28	21000	500	43520	100	1	5680444	3971	-108.20	9.78	12	0.18	-646.00	7148.00	157700	20230228	-55.68	16850	20221012	314.84	157700	-55.68	20230228	24650	183.57	20230105	157700	-55.68	20230228	16850	314.84	20221012	1.27	N	402030	500	28 억	7410	N	N	0	N	N
39	20230626	091117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69300	-900	5	-1.28	190811000	2756	10.41	69100	69700	69100	91200	49200	70200	69234.76	0.13	0	64	73000	71600	70600	69200	68200	71100	68700	28	21000	500	43520	100	1	5680444	3937	-107.28	9.70	12	0.05	-646.00	7148.00	157700	20230228	-56.06	16850	20221012	311.28	157700	-56.06	20230228	24650	181.14	20230105	157700	-56.06	20230228	16850	311.28	20221012	1.27	N	402030	500	28 억	7410	N	N	0	N	N
40	20230623	191026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70200	-800	5	-1.13	1861102500	26487	118.40	71400	72000	69600	92300	49700	71000	70270.25	0.13	-1106	-1104	73600	72300	71200	69900	68800	72950	70550	28	21300	500	44020	100	1	5680444	3988	-108.67	9.82	12	0.47	-646.00	7148.00	157700	20230228	-55.49	16850	20221012	316.62	157700	-55.49	20230228	24650	184.79	20230105	157700	-55.49	20230228	16850	316.62	20221012	1.27	N	402030	500	28 억	7410	N	N	6	N	N
41	20230623	140905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	69700	-1300	5	-1.83	1455570900	20684	92.46	71400	72000	69600	92300	49700	71000	70371.83	0.15	0	-923	73600	72300	71200	69900	68800	72950	70550	28	21300	500	44020	100	1	5680444	3959	-107.89	9.75	12	0.36	-646.00	7148.00	157700	20230228	-55.80	16850	20221012	313.65	157700	-55.80	20230228	24650	182.76	20230105	157700	-55.80	20230228	16850	313.65	20221012	1.27	N	402030	500	28 억	8516	N	N	6	N	N
42	20230622	160308	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71000	0	3	0.00	1569124100	22085	46.53	70200	72500	70100	92300	49700	71000	71049.49	0.13	0	1008	75066	73032	71966	69932	68866	72500	69400	28	21300	500	44020	100	1	5680444	4033	-109.91	9.93	12	0.39	-646.00	7148.00	157700	20230228	-54.98	16850	20221012	321.36	157700	-54.98	20230228	24650	188.03	20230105	157700	-54.98	20230228	16850	321.36	20221012	1.30	N	402030	500	28 억	7514	N	N	6	N	N
43	20230622	150544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70600	-400	5	-0.56	1403757700	19744	41.60	70200	72500	70100	92300	49700	71000	71098.07	0.13	0	1005	75066	73032	71966	69932	68866	72500	69400	28	21300	500	44020	100	1	5680444	4010	-109.29	9.88	12	0.35	-646.00	7148.00	157700	20230228	-55.23	16850	20221012	318.99	157700	-55.23	20230228	24650	186.41	20230105	157700	-55.23	20230228	16850	318.99	20221012	1.30	N	402030	500	28 억	7514	N	N	33	N	N
44	20230622	140603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70900	-100	5	-0.14	1200223100	16864	35.53	70200	72500	70100	92300	49700	71000	71171.00	0.13	0	1157	75066	73032	71966	69932	68866	72500	69400	28	21300	500	44020	100	1	5680444	4027	-109.75	9.92	12	0.30	-646.00	7148.00	157700	20230228	-55.04	16850	20221012	320.77	157700	-55.04	20230228	24650	187.63	20230105	157700	-55.04	20230228	16850	320.77	20221012	1.30	N	402030	500	28 억	7514	N	N	33	N	N
45	20230622	130943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71100	100	2	0.14	1130053600	15875	33.45	70200	72500	70100	92300	49700	71000	71184.79	0.13	0	835	75066	73032	71966	69932	68866	72500	69400	28	21300	500	44020	100	1	5680444	4039	-110.06	9.95	12	0.28	-646.00	7148.00	157700	20230228	-54.91	16850	20221012	321.96	157700	-54.91	20230228	24650	188.44	20230105	157700	-54.91	20230228	16850	321.96	20221012	1.30	N	402030	500	28 억	7514	N	N	33	N	N
46	20230622	120321	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71300	300	2	0.42	836194400	11750	24.76	70200	72500	70100	92300	49700	71000	71165.86	0.13	0	922	75066	73032	71966	69932	68866	72500	69400	28	21300	500	44020	100	1	5680444	4050	-110.37	9.97	12	0.21	-646.00	7148.00	157700	20230228	-54.79	16850	20221012	323.15	157700	-54.79	20230228	24650	189.25	20230105	157700	-54.79	20230228	16850	323.15	20221012	1.30	N	402030	500	28 억	7514	N	N	33	N	N
47	20230622	110545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71100	100	2	0.14	688196600	9667	20.37	70200	72500	70100	92300	49700	71000	71190.83	0.13	0	871	75066	73032	71966	69932	68866	72500	69400	28	21300	500	44020	100	1	5680444	4039	-110.06	9.95	12	0.17	-646.00	7148.00	157700	20230228	-54.91	16850	20221012	321.96	157700	-54.91	20230228	24650	188.44	20230105	157700	-54.91	20230228	16850	321.96	20221012	1.30	N	402030	500	28 억	7514	N	N	33	N	N
48	20230622	100137	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71000	0	3	0.00	549133400	7712	16.25	70200	72500	70100	92300	49700	71000	71205.78	0.13	0	329	75066	73032	71966	69932	68866	72500	69400	28	21300	500	44020	100	1	5680444	4033	-109.91	9.93	12	0.14	-646.00	7148.00	157700	20230228	-54.98	16850	20221012	321.36	157700	-54.98	20230228	24650	188.03	20230105	157700	-54.98	20230228	16850	321.36	20221012	1.30	N	402030	500	28 억	7514	N	N	33	N	N
49	20230622	090211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	70300	-700	5	-0.99	64468300	918	1.93	70200	70400	70100	92300	49700	71000	70203.48	0.13	0	-56	75066	73032	71966	69932	68866	72500	69400	28	21300	500	44020	100	1	5680444	3993	-108.82	9.83	12	0.02	-646.00	7148.00	157700	20230228	-55.42	16850	20221012	317.21	157700	-55.42	20230228	24650	185.19	20230105	157700	-55.42	20230228	16850	317.21	20221012	1.30	N	402030	500	28 억	7514	N	N	33	N	N
50	20230621	160314	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71000	-3300	5	-4.44	3367915200	46956	113.15	73700	74000	70900	96500	52100	74300	71726.63	0.21	0	-4764	77500	75900	74200	72600	70900	76700	73400	28	22200	500	46060	100	1	5680444	4033	-109.91	9.93	12	0.83	-646.00	7148.00	157700	20230228	-54.98	16850	20221012	321.36	157700	-54.98	20230228	24650	188.03	20230105	157700	-54.98	20230228	16850	321.36	20221012	1.33	N	402030	500	28 억	12129	N	N	33	N	N
51	20230621	150716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71100	-3200	5	-4.31	2934185200	40846	98.43	73700	74000	71000	96500	52100	74300	71834.95	0.21	0	-4515	77500	75900	74200	72600	70900	76700	73400	28	22200	500	46060	100	1	5680444	4039	-110.06	9.95	12	0.72	-646.00	7148.00	157700	20230228	-54.91	16850	20221012	321.96	157700	-54.91	20230228	24650	188.44	20230105	157700	-54.91	20230228	16850	321.96	20221012	1.33	N	402030	500	28 억	12129	N	N	354	N	N
52	20230621	140239	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71200	-3100	5	-4.17	2686300000	37358	90.02	73700	74000	71000	96500	52100	74300	71906.57	0.21	0	-4362	77500	75900	74200	72600	70900	76700	73400	28	22200	500	46060	100	1	5680444	4044	-110.22	9.96	12	0.66	-646.00	7148.00	157700	20230228	-54.85	16850	20221012	322.55	157700	-54.85	20230228	24650	188.84	20230105	157700	-54.85	20230228	16850	322.55	20221012	1.33	N	402030	500	28 억	12129	N	N	354	N	N
53	20230621	130224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71200	-3100	5	-4.17	2449601800	34030	82.00	73700	74000	71100	96500	52100	74300	71983.19	0.21	0	-4170	77500	75900	74200	72600	70900	76700	73400	28	22200	500	46060	100	1	5680444	4044	-110.22	9.96	12	0.60	-646.00	7148.00	157700	20230228	-54.85	16850	20221012	322.55	157700	-54.85	20230228	24650	188.84	20230105	157700	-54.85	20230228	16850	322.55	20221012	1.33	N	402030	500	28 억	12129	N	N	354	N	N
54	20230621	120824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71500	-2800	5	-3.77	2010494200	27870	67.16	73700	74000	71200	96500	52100	74300	72137.83	0.21	0	-3460	77500	75900	74200	72600	70900	76700	73400	28	22200	500	46060	100	1	5680444	4062	-110.68	10.00	12	0.49	-646.00	7148.00	157700	20230228	-54.66	16850	20221012	324.33	157700	-54.66	20230228	24650	190.06	20230105	157700	-54.66	20230228	16850	324.33	20221012	1.33	N	402030	500	28 억	12129	N	N	354	N	N
55	20230621	110557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71800	-2500	5	-3.36	1726735700	23906	57.61	73700	74000	71200	96500	52100	74300	72229.70	0.21	0	-2897	77500	75900	74200	72600	70900	76700	73400	28	22200	500	46060	100	1	5680444	4079	-111.15	10.04	12	0.42	-646.00	7148.00	157700	20230228	-54.47	16850	20221012	326.11	157700	-54.47	20230228	24650	191.28	20230105	157700	-54.47	20230228	16850	326.11	20221012	1.33	N	402030	500	28 억	12129	N	N	354	N	N
56	20230621	100350	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72000	-2300	5	-3.10	1055541800	14523	35.00	73700	74000	71900	96500	52100	74300	72680.03	0.21	0	-1937	77500	75900	74200	72600	70900	76700	73400	28	22200	500	46060	100	1	5680444	4090	-111.46	10.07	12	0.26	-646.00	7148.00	157700	20230228	-54.34	16850	20221012	327.30	157700	-54.34	20230228	24650	192.09	20230105	157700	-54.34	20230228	16850	327.30	20221012	1.33	N	402030	500	28 억	12129	N	N	354	N	N
57	20230621	090240	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73700	-600	5	-0.81	33757300	458	1.10	73700	74000	73600	96500	52100	74300	73698.01	0.21	0	-47	77500	75900	74200	72600	70900	76700	73400	28	22200	500	46060	100	1	5680444	4186	-114.09	10.31	12	0.01	-646.00	7148.00	157700	20230228	-53.27	16850	20221012	337.39	157700	-53.27	20230228	24650	198.99	20230105	157700	-53.27	20230228	16850	337.39	20221012	1.33	N	402030	500	28 억	12129	N	N	354	N	N
58	20230620	160718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74300	600	2	0.81	3056532700	41086	108.84	73100	75800	72500	95800	51600	73700	74393.62	0.15	0	3345	77100	75400	74200	72500	71300	74800	71900	28	22100	500	45690	100	1	5680444	4221	-115.02	10.39	12	0.72	-646.00	7148.00	157700	20230228	-52.89	16850	20221012	340.95	157700	-52.89	20230228	24650	201.42	20230105	157700	-52.89	20230228	16850	340.95	20221012	1.26	N	402030	500	28 억	8744	N	N	354	N	N
59	20230620	150946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73800	100	2	0.14	2761700500	37097	98.27	73100	75800	72500	95800	51600	73700	74445.39	0.15	0	2095	77100	75400	74200	72500	71300	74800	71900	28	22100	500	45690	100	1	5680444	4192	-114.24	10.32	12	0.65	-646.00	7148.00	157700	20230228	-53.20	16850	20221012	337.98	157700	-53.20	20230228	24650	199.39	20230105	157700	-53.20	20230228	16850	337.98	20221012	1.26	N	402030	500	28 억	8744	N	N	26	N	N
60	20230620	140356	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74500	800	2	1.09	2433340300	32668	86.54	73100	75800	72500	95800	51600	73700	74486.97	0.15	0	1889	77100	75400	74200	72500	71300	74800	71900	28	22100	500	45690	100	1	5680444	4232	-115.33	10.42	12	0.58	-646.00	7148.00	157700	20230228	-52.76	16850	20221012	342.14	157700	-52.76	20230228	24650	202.23	20230105	157700	-52.76	20230228	16850	342.14	20221012	1.26	N	402030	500	28 억	8744	N	N	26	N	N
61	20230620	130444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75000	1300	2	1.76	2206719900	29628	78.49	73100	75800	72500	95800	51600	73700	74480.89	0.15	0	1884	77100	75400	74200	72500	71300	74800	71900	28	22100	500	45690	100	1	5680444	4260	-116.10	10.49	12	0.52	-646.00	7148.00	157700	20230228	-52.44	16850	20221012	345.10	157700	-52.44	20230228	24650	204.26	20230105	157700	-52.44	20230228	16850	345.10	20221012	1.26	N	402030	500	28 억	8744	N	N	26	N	N
62	20230620	120148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75000	1300	2	1.76	1810103100	24336	64.47	73100	75800	72500	95800	51600	73700	74379.65	0.15	0	2350	77100	75400	74200	72500	71300	74800	71900	28	22100	500	45690	100	1	5680444	4260	-116.10	10.49	12	0.43	-646.00	7148.00	157700	20230228	-52.44	16850	20221012	345.10	157700	-52.44	20230228	24650	204.26	20230105	157700	-52.44	20230228	16850	345.10	20221012	1.26	N	402030	500	28 억	8744	N	N	26	N	N
63	20230620	110614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74600	900	2	1.22	1259092800	17011	45.06	73100	75400	72500	95800	51600	73700	74016.39	0.15	0	635	77100	75400	74200	72500	71300	74800	71900	28	22100	500	45690	100	1	5680444	4238	-115.48	10.44	12	0.30	-646.00	7148.00	157700	20230228	-52.69	16850	20221012	342.73	157700	-52.69	20230228	24650	202.64	20230105	157700	-52.69	20230228	16850	342.73	20221012	1.26	N	402030	500	28 억	8744	N	N	26	N	N
64	20230620	100409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	74400	700	2	0.95	692661700	9434	24.99	73100	74400	72500	95800	51600	73700	73421.85	0.15	0	819	77100	75400	74200	72500	71300	74800	71900	28	22100	500	45690	100	1	5680444	4226	-115.17	10.41	12	0.17	-646.00	7148.00	157700	20230228	-52.82	16850	20221012	341.54	157700	-52.82	20230228	24650	201.83	20230105	157700	-52.82	20230228	16850	341.54	20221012	1.26	N	402030	500	28 억	8744	N	N	26	N	N
65	20230620	090600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73000	-700	5	-0.95	98039800	1341	3.55	73100	73700	73000	95800	51600	73700	73109.47	0.15	0	-266	77100	75400	74200	72500	71300	74800	71900	28	22100	500	45690	100	1	5680444	4147	-113.00	10.21	12	0.02	-646.00	7148.00	157700	20230228	-53.71	16850	20221012	333.23	157700	-53.71	20230228	24650	196.15	20230105	157700	-53.71	20230228	16850	333.23	20221012	1.26	N	402030	500	28 억	8744	N	N	26	N	N
66	20230619	160726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73700	-1700	5	-2.25	2767230900	37449	18.19	75800	75900	73000	98000	52800	75400	73895.15	0.15	0	-86	83200	79300	75900	72000	68600	81250	73950	28	22600	500	46740	100	1	5680444	4186	-114.09	10.31	12	0.66	-646.00	7148.00	157700	20230228	-53.27	16850	20221012	337.39	157700	-53.27	20230228	24650	198.99	20230105	157700	-53.27	20230228	16850	337.39	20221012	1.30	N	402030	500	28 억	8563	N	N	26	N	N
67	20230619	150433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73600	-1800	5	-2.39	2540000000	34359	16.69	75800	75900	73000	98000	52800	75400	73925.28	0.15	0	7	83200	79300	75900	72000	68600	81250	73950	28	22600	500	46740	100	1	5680444	4181	-113.93	10.30	12	0.60	-646.00	7148.00	157700	20230228	-53.33	16850	20221012	336.80	157700	-53.33	20230228	24650	198.58	20230105	157700	-53.33	20230228	16850	336.80	20221012	1.30	N	402030	500	28 억	8563	N	N	12	N	N
68	20230619	140909	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73200	-2200	5	-2.92	2394871100	32381	15.73	75800	75900	73000	98000	52800	75400	73959.10	0.15	0	-106	83200	79300	75900	72000	68600	81250	73950	28	22600	500	46740	100	1	5680444	4158	-113.31	10.24	12	0.57	-646.00	7148.00	157700	20230228	-53.58	16850	20221012	334.42	157700	-53.58	20230228	24650	196.96	20230105	157700	-53.58	20230228	16850	334.42	20221012	1.30	N	402030	500	28 억	8563	N	N	12	N	N
69	20230619	130804	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73600	-1800	5	-2.39	2264015000	30595	14.86	75800	75900	73000	98000	52800	75400	73999.46	0.15	0	2	83200	79300	75900	72000	68600	81250	73950	28	22600	500	46740	100	1	5680444	4181	-113.93	10.30	12	0.54	-646.00	7148.00	157700	20230228	-53.33	16850	20221012	336.80	157700	-53.33	20230228	24650	198.58	20230105	157700	-53.33	20230228	16850	336.80	20221012	1.30	N	402030	500	28 억	8563	N	N	12	N	N
70	20230619	120103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73600	-1800	5	-2.39	1876734700	25311	12.29	75800	75900	73100	98000	52800	75400	74146.95	0.15	0	-58	83200	79300	75900	72000	68600	81250	73950	28	22600	500	46740	100	1	5680444	4181	-113.93	10.30	12	0.45	-646.00	7148.00	157700	20230228	-53.33	16850	20221012	336.80	157700	-53.33	20230228	24650	198.58	20230105	157700	-53.33	20230228	16850	336.80	20221012	1.30	N	402030	500	28 억	8563	N	N	12	N	N
71	20230619	110336	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73500	-1900	5	-2.52	1511960900	20342	9.88	75800	75900	73400	98000	52800	75400	74327.00	0.15	0	-17	83200	79300	75900	72000	68600	81250	73950	28	22600	500	46740	100	1	5680444	4175	-113.78	10.28	12	0.36	-646.00	7148.00	157700	20230228	-53.39	16850	20221012	336.20	157700	-53.39	20230228	24650	198.17	20230105	157700	-53.39	20230228	16850	336.20	20221012	1.30	N	402030	500	28 억	8563	N	N	12	N	N
72	20230619	100338	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73700	-1700	5	-2.25	1130565600	15167	7.37	75800	75900	73400	98000	52800	75400	74541.09	0.15	0	-75	83200	79300	75900	72000	68600	81250	73950	28	22600	500	46740	100	1	5680444	4186	-114.09	10.31	12	0.27	-646.00	7148.00	157700	20230228	-53.27	16850	20221012	337.39	157700	-53.27	20230228	24650	198.99	20230105	157700	-53.27	20230228	16850	337.39	20221012	1.30	N	402030	500	28 억	8563	N	N	12	N	N
73	20230619	090618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75600	200	2	0.27	273346500	3608	1.75	75800	75900	75500	98000	52800	75400	75761.33	0.15	0	-493	83200	79300	75900	72000	68600	81250	73950	28	22600	500	46740	100	1	5680444	4294	-117.03	10.58	12	0.06	-646.00	7148.00	157700	20230228	-52.06	16850	20221012	348.66	157700	-52.06	20230228	24650	206.69	20230105	157700	-52.06	20230228	16850	348.66	20221012	1.30	N	402030	500	28 억	8563	N	N	12	N	N
74	20230616	160410	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75400	3100	2	4.29	15704145600	205231	389.71	73000	79800	72500	93900	50700	72300	76522.42	0.22	0	-3752	76500	74400	72700	70600	68900	73550	69750	28	21600	500	44820	100	1	5680444	4283	-116.72	10.55	12	3.61	-646.00	7148.00	157700	20230228	-52.19	16850	20221012	347.48	157700	-52.19	20230228	24650	205.88	20230105	157700	-52.19	20230228	16850	347.48	20221012	1.34	N	402030	500	28 억	12443	N	N	12	N	N
75	20230616	150823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75100	2800	2	3.87	15406196900	201272	382.20	73000	79800	72500	93900	50700	72300	76544.16	0.22	0	-3586	76500	74400	72700	70600	68900	73550	69750	28	21600	500	44820	100	1	5680444	4266	-116.25	10.51	12	3.54	-646.00	7148.00	157700	20230228	-52.38	16850	20221012	345.70	157700	-52.38	20230228	24650	204.67	20230105	157700	-52.38	20230228	16850	345.70	20221012	1.34	N	402030	500	28 억	12443	N	N	31	N	N
76	20230616	140843	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	75000	2700	2	3.73	14871228900	194118	368.61	73000	79800	72500	93900	50700	72300	76609.22	0.22	0	-3852	76500	74400	72700	70600	68900	73550	69750	28	21600	500	44820	100	1	5680444	4260	-116.10	10.49	12	3.42	-646.00	7148.00	157700	20230228	-52.44	16850	20221012	345.10	157700	-52.44	20230228	24650	204.26	20230105	157700	-52.44	20230228	16850	345.10	20221012	1.34	N	402030	500	28 억	12443	N	N	31	N	N
77	20230616	130825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	76200	3900	2	5.39	13968904800	182100	345.79	73000	79800	72500	93900	50700	72300	76710.08	0.22	0	-4314	76500	74400	72700	70600	68900	73550	69750	28	21600	500	44820	100	1	5680444	4328	-117.96	10.66	12	3.21	-646.00	7148.00	157700	20230228	-51.68	16850	20221012	352.23	157700	-51.68	20230228	24650	209.13	20230105	157700	-51.68	20230228	16850	352.23	20221012	1.34	N	402030	500	28 억	12443	N	N	31	N	N
78	20230616	121040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	76600	4300	2	5.95	13055746700	170093	322.99	73000	79800	72500	93900	50700	72300	76756.52	0.22	0	-3987	76500	74400	72700	70600	68900	73550	69750	28	21600	500	44820	100	1	5680444	4351	-118.58	10.72	12	2.99	-646.00	7148.00	157700	20230228	-51.43	16850	20221012	354.60	157700	-51.43	20230228	24650	210.75	20230105	157700	-51.43	20230228	16850	354.60	20221012	1.34	N	402030	500	28 억	12443	N	N	31	N	N
79	20230616	110701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	76200	3900	2	5.39	7847567800	102624	194.87	73000	79800	72500	93900	50700	72300	76469.13	0.22	0	-1518	76500	74400	72700	70600	68900	73550	69750	28	21600	500	44820	100	1	5680444	4328	-117.96	10.66	12	1.81	-646.00	7148.00	157700	20230228	-51.68	16850	20221012	352.23	157700	-51.68	20230228	24650	209.13	20230105	157700	-51.68	20230228	16850	352.23	20221012	1.34	N	402030	500	28 억	12443	N	N	31	N	N
80	20230616	100213	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73900	1600	2	2.21	1034835000	14118	26.81	73000	74000	72500	93900	50700	72300	73298.98	0.22	0	1461	76500	74400	72700	70600	68900	73550	69750	28	21600	500	44820	100	1	5680444	4198	-114.40	10.34	12	0.25	-646.00	7148.00	157700	20230228	-53.14	16850	20221012	338.58	157700	-53.14	20230228	24650	199.80	20230105	157700	-53.14	20230228	16850	338.58	20221012	1.34	N	402030	500	28 억	12443	N	N	31	N	N
81	20230616	090742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73100	800	2	1.11	214694100	2942	5.59	73000	73400	72500	93900	50700	72300	72975.56	0.22	0	-308	76500	74400	72700	70600	68900	73550	69750	28	21600	500	44820	100	1	5680444	4152	-113.16	10.23	12	0.05	-646.00	7148.00	157700	20230228	-53.65	16850	20221012	333.83	157700	-53.65	20230228	24650	196.55	20230105	157700	-53.65	20230228	16850	333.83	20221012	1.34	N	402030	500	28 억	12443	N	N	31	N	N
82	20230615	150347	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72200	-1100	5	-1.50	3621905900	49814	40.17	74800	74800	71000	95200	51400	73300	72708.59	0.12	0	5758	80033	76666	74933	71566	69833	75800	70700	28	21900	500	45440	100	1	5680444	4101	-111.76	10.10	12	0.88	-646.00	7148.00	157700	20230228	-54.22	16850	20221012	328.49	157700	-54.22	20230228	24650	192.90	20230105	157700	-54.22	20230228	16850	328.49	20221012	1.33	N	402030	500	28 억	6797	N	N	169	N	N
83	20230615	140613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72200	-1100	5	-1.50	3401302400	46752	37.70	74800	74800	71000	95200	51400	73300	72752.02	0.12	0	5210	80033	76666	74933	71566	69833	75800	70700	28	21900	500	45440	100	1	5680444	4101	-111.76	10.10	12	0.82	-646.00	7148.00	157700	20230228	-54.22	16850	20221012	328.49	157700	-54.22	20230228	24650	192.90	20230105	157700	-54.22	20230228	16850	328.49	20221012	1.33	N	402030	500	28 억	6797	N	N	169	N	N
84	20230615	130419	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	73000	-300	5	-0.41	3113789200	42788	34.50	74800	74800	71000	95200	51400	73300	72772.49	0.12	0	6475	80033	76666	74933	71566	69833	75800	70700	28	21900	500	45440	100	1	5680444	4147	-113.00	10.21	12	0.75	-646.00	7148.00	157700	20230228	-53.71	16850	20221012	333.23	157700	-53.71	20230228	24650	196.15	20230105	157700	-53.71	20230228	16850	333.23	20221012	1.33	N	402030	500	28 억	6797	N	N	169	N	N
85	20230615	120726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	72300	-1000	5	-1.36	2845400700	39101	31.53	74800	74800	71000	95200	51400	73300	72770.54	0.12	0	6947	80033	76666	74933	71566	69833	75800	70700	28	21900	500	45440	100	1	5680444	4107	-111.92	10.11	12	0.69	-646.00	7148.00	157700	20230228	-54.15	16850	20221012	329.08	157700	-54.15	20230228	24650	193.31	20230105	157700	-54.15	20230228	16850	329.08	20221012	1.33	N	402030	500	28 억	6797	N	N	169	N	N
86	20230615	110556	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	71300	-2000	5	-2.73	2095531700	28628	23.08	74800	74800	71300	95200	51400	73300	73198.68	0.12	0	2770	80033	76666	74933	71566	69833	75800	70700	28	21900	500	45440	100	1	5680444	4050	-110.37	9.97	12	0.50	-646.00	7148.00	157700	20230228	-54.79	16850	20221012	323.15	157700	-54.79	20230228	24650	189.25	20230105	157700	-54.79	20230228	16850	323.15	20221012	1.33	N	402030	500	28 억	6797	N	N	169	N	N
87	20230611	184858	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	80300	200	2	0.25	3097302400	38790	94.54	80100	80300	79300	104100	56100	80100	79843.93	0.14	554	2202	81433	80766	80133	79466	78833	80750	79450	28	24000	500	49660	100	1	5680444	4561	-124.30	11.23	12	0.68	-646.00	7148.00	157700	20230228	-49.08	16850	20221012	376.56	157700	-49.08	20230228	24650	225.76	20230105	157700	-49.08	20230228	16850	376.56	20221012	1.48	N	402030	500	28 억	8119	N	N	904	N	N
88	20230611	181748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	80300	200	2	0.25	3097302400	38790	94.54	80100	80300	79300	104100	56100	80100	79843.93	0.14	554	2202	81433	80766	80133	79466	78833	80750	79450	28	24000	500	49660	100	1	5680444	4561	-124.30	11.23	12	0.68	-646.00	7148.00	157700	20230228	-49.08	16850	20221012	376.56	157700	-49.08	20230228	24650	225.76	20230105	157700	-49.08	20230228	16850	376.56	20221012	1.48	N	402030	500	28 억	8119	N	N	904	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History