KissMeData/047560/price/prices-20230601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160448	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14040	-390	5	-2.70	5113893450	356170	69.79	14500	14880	13960	18750	10110	14430	14359.80	1.00	0	15717	16350	15390	14830	13870	13310	15110	13590	57	4320	500	10670	10	1	11384032	1598	-26.19	2.50	12	3.13	-536.00	5627.00	20000	20230607	-29.80	8480	20230109	65.57	20000	-29.80	20230607	8480	65.57	20230109	20000	-29.80	20230607	8480	65.57	20230109	8.65	N	047560	500	56 억	113701	N	N	13	N	N
3	20230630	150452	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14120	-310	5	-2.15	4308714620	298924	58.57	14500	14880	14050	18750	10110	14430	14414.07	1.00	0	6955	16350	15390	14830	13870	13310	15110	13590	57	4320	500	10670	10	1	11384032	1607	-26.34	2.51	12	2.63	-536.00	5627.00	20000	20230607	-29.40	8480	20230109	66.51	20000	-29.40	20230607	8480	66.51	20230109	20000	-29.40	20230607	8480	66.51	20230109	8.65	N	047560	500	56 억	113701	N	N	0	N	N
4	20230630	140449	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14130	-300	5	-2.08	3835711810	265520	52.02	14500	14880	14050	18750	10110	14430	14446.05	1.00	0	-1488	16350	15390	14830	13870	13310	15110	13590	57	4320	500	10670	10	1	11384032	1609	-26.36	2.51	12	2.33	-536.00	5627.00	20000	20230607	-29.35	8480	20230109	66.63	20000	-29.35	20230607	8480	66.63	20230109	20000	-29.35	20230607	8480	66.63	20230109	8.65	N	047560	500	56 억	113701	N	N	0	N	N
5	20230630	130450	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14140	-290	5	-2.01	3611208890	249636	48.91	14500	14880	14050	18750	10110	14430	14465.92	1.00	0	-1522	16350	15390	14830	13870	13310	15110	13590	57	4320	500	10670	10	1	11384032	1610	-26.38	2.51	12	2.19	-536.00	5627.00	20000	20230607	-29.30	8480	20230109	66.75	20000	-29.30	20230607	8480	66.75	20230109	20000	-29.30	20230607	8480	66.75	20230109	8.65	N	047560	500	56 억	113701	N	N	0	N	N
6	20230630	120448	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14150	-280	5	-1.94	3449166240	238199	46.67	14500	14880	14050	18750	10110	14430	14480.22	1.00	0	-2596	16350	15390	14830	13870	13310	15110	13590	57	4320	500	10670	10	1	11384032	1611	-26.40	2.51	12	2.09	-536.00	5627.00	20000	20230607	-29.25	8480	20230109	66.86	20000	-29.25	20230607	8480	66.86	20230109	20000	-29.25	20230607	8480	66.86	20230109	8.65	N	047560	500	56 억	113701	N	N	0	N	N
7	20230630	110450	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14600	170	2	1.18	2799022820	192781	37.77	14500	14880	14050	18750	10110	14430	14519.26	1.00	0	-4519	16350	15390	14830	13870	13310	15110	13590	57	4320	500	10670	10	1	11384032	1662	-27.24	2.59	12	1.69	-536.00	5627.00	20000	20230607	-27.00	8480	20230109	72.17	20000	-27.00	20230607	8480	72.17	20230109	20000	-27.00	20230607	8480	72.17	20230109	8.65	N	047560	500	56 억	113701	N	N	0	N	N
8	20230630	100450	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14380	-50	5	-0.35	861716470	60407	11.84	14500	14500	14050	18750	10110	14430	14264.71	1.00	0	13999	16350	15390	14830	13870	13310	15110	13590	57	4320	500	10670	10	1	11384032	1637	-26.83	2.56	12	0.53	-536.00	5627.00	20000	20230607	-28.10	8480	20230109	69.58	20000	-28.10	20230607	8480	69.58	20230109	20000	-28.10	20230607	8480	69.58	20230109	8.65	N	047560	500	56 억	113701	N	N	0	N	N
9	20230630	090451	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14450	20	2	0.14	196213190	13582	2.66	14500	14500	14380	18750	10110	14430	14446.77	1.00	0	-1817	16350	15390	14830	13870	13310	15110	13590	57	4320	500	10670	10	1	11384032	1645	-26.96	2.57	12	0.12	-536.00	5627.00	20000	20230607	-27.75	8480	20230109	70.40	20000	-27.75	20230607	8480	70.40	20230109	20000	-27.75	20230607	8480	70.40	20230109	8.65	N	047560	500	56 억	113701	N	N	0	N	N
10	20230629	160449	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14430	-970	5	-6.30	7323483320	497033	100.03	15250	15790	14270	20000	10780	15400	14735.01	0.60	0	45716	17000	16200	15800	15000	14600	16000	14800	57	4610	500	11390	10	1	11384032	1643	-26.92	2.56	12	4.37	-536.00	5627.00	20000	20230607	-27.85	8480	20230109	70.17	20000	-27.85	20230607	8480	70.17	20230109	20000	-27.85	20230607	8480	70.17	20230109	8.39	N	047560	500	56 억	67986	N	N	35	N	N
11	20230629	150447	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14480	-920	5	-5.97	6975047130	472913	95.18	15250	15790	14270	20000	10780	15400	14749.08	0.60	0	37990	17000	16200	15800	15000	14600	16000	14800	57	4610	500	11390	10	1	11384032	1648	-27.01	2.57	12	4.15	-536.00	5627.00	20000	20230607	-27.60	8480	20230109	70.75	20000	-27.60	20230607	8480	70.75	20230109	20000	-27.60	20230607	8480	70.75	20230109	8.39	N	047560	500	56 억	67986	N	N	35	N	N
12	20230629	140447	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14340	-1060	5	-6.88	4495339110	305782	61.54	15250	15340	14270	20000	10780	15400	14701.06	0.60	0	37777	17000	16200	15800	15000	14600	16000	14800	57	4610	500	11390	10	1	11384032	1632	-26.75	2.55	12	2.69	-536.00	5627.00	20000	20230607	-28.30	8480	20230109	69.10	20000	-28.30	20230607	8480	69.10	20230109	20000	-28.30	20230607	8480	69.10	20230109	8.39	N	047560	500	56 억	67986	N	N	35	N	N
13	20230629	130447	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14400	-1000	5	-6.49	3996556970	271011	54.54	15250	15340	14330	20000	10780	15400	14746.78	0.60	0	35906	17000	16200	15800	15000	14600	16000	14800	57	4610	500	11390	10	1	11384032	1639	-26.87	2.56	12	2.38	-536.00	5627.00	20000	20230607	-28.00	8480	20230109	69.81	20000	-28.00	20230607	8480	69.81	20230109	20000	-28.00	20230607	8480	69.81	20230109	8.39	N	047560	500	56 억	67986	N	N	35	N	N
14	20230629	120448	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14510	-890	5	-5.78	3234277040	218101	43.89	15250	15340	14490	20000	10780	15400	14829.19	0.60	0	14644	17000	16200	15800	15000	14600	16000	14800	57	4610	500	11390	10	1	11384032	1652	-27.07	2.58	12	1.92	-536.00	5627.00	20000	20230607	-27.45	8480	20230109	71.11	20000	-27.45	20230607	8480	71.11	20230109	20000	-27.45	20230607	8480	71.11	20230109	8.39	N	047560	500	56 억	67986	N	N	35	N	N
15	20230629	110447	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14610	-790	5	-5.13	2618504570	175846	35.39	15250	15340	14570	20000	10780	15400	14890.82	0.60	0	7400	17000	16200	15800	15000	14600	16000	14800	57	4610	500	11390	10	1	11384032	1663	-27.26	2.60	12	1.54	-536.00	5627.00	20000	20230607	-26.95	8480	20230109	72.29	20000	-26.95	20230607	8480	72.29	20230109	20000	-26.95	20230607	8480	72.29	20230109	8.39	N	047560	500	56 억	67986	N	N	35	N	N
16	20230629	100448	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	14880	-520	5	-3.38	1487909300	98997	19.92	15250	15340	14840	20000	10780	15400	15029.74	0.60	0	8065	17000	16200	15800	15000	14600	16000	14800	57	4610	500	11390	10	1	11384032	1694	-27.76	2.64	12	0.87	-536.00	5627.00	20000	20230607	-25.60	8480	20230109	75.47	20000	-25.60	20230607	8480	75.47	20230109	20000	-25.60	20230607	8480	75.47	20230109	8.39	N	047560	500	56 억	67986	N	N	35	N	N
17	20230629	090446	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15280	-120	5	-0.78	169763190	11135	2.24	15250	15340	15200	20000	10780	15400	15245.53	0.60	0	1886	17000	16200	15800	15000	14600	16000	14800	57	4610	500	11390	10	1	11384032	1739	-28.51	2.72	12	0.10	-536.00	5627.00	20000	20230607	-23.60	8480	20230109	80.19	20000	-23.60	20230607	8480	80.19	20230109	20000	-23.60	20230607	8480	80.19	20230109	8.39	N	047560	500	56 억	67986	N	N	35	N	N
18	20230628	160444	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15400	-610	5	-3.81	7859485600	489655	145.53	16600	16600	15400	20800	11210	16010	16052.63	1.19	0	-66584	16663	16336	15773	15446	14883	16500	15610	57	4795	500	11840	10	1	11384032	1753	-28.73	2.74	12	4.30	-536.00	5627.00	20000	20230607	-23.00	8480	20230109	81.60	20000	-23.00	20230607	8480	81.60	20230109	20000	-23.00	20230607	8480	81.60	20230109	8.24	N	047560	500	56 억	135209	N	N	35	N	N
19	20230628	150446	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15620	-390	5	-2.44	7323109390	455042	135.24	16600	16600	15560	20800	11210	16010	16093.26	1.19	0	-67650	16663	16336	15773	15446	14883	16500	15610	57	4795	500	11840	10	1	11384032	1778	-29.14	2.78	12	4.00	-536.00	5627.00	20000	20230607	-21.90	8480	20230109	84.20	20000	-21.90	20230607	8480	84.20	20230109	20000	-21.90	20230607	8480	84.20	20230109	8.24	N	047560	500	56 억	135209	N	N	0	N	N
20	20230628	140443	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15860	-150	5	-0.94	6702068190	415447	123.47	16600	16600	15760	20800	11210	16010	16132.19	1.19	0	-63593	16663	16336	15773	15446	14883	16500	15610	57	4795	500	11840	10	1	11384032	1806	-29.59	2.82	12	3.65	-536.00	5627.00	20000	20230607	-20.70	8480	20230109	87.03	20000	-20.70	20230607	8480	87.03	20230109	20000	-20.70	20230607	8480	87.03	20230109	8.24	N	047560	500	56 억	135209	N	N	0	N	N
21	20230628	130444	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15830	-180	5	-1.12	6472704260	400983	119.17	16600	16600	15760	20800	11210	16010	16142.09	1.19	0	-63357	16663	16336	15773	15446	14883	16500	15610	57	4795	500	11840	10	1	11384032	1802	-29.53	2.81	12	3.52	-536.00	5627.00	20000	20230607	-20.85	8480	20230109	86.67	20000	-20.85	20230607	8480	86.67	20230109	20000	-20.85	20230607	8480	86.67	20230109	8.24	N	047560	500	56 억	135209	N	N	0	N	N
22	20230628	120421	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15820	-190	5	-1.19	6065289860	375312	111.54	16600	16600	15800	20800	11210	16010	16160.66	1.19	0	-61498	16663	16336	15773	15446	14883	16500	15610	57	4795	500	11840	10	1	11384032	1801	-29.51	2.81	12	3.30	-536.00	5627.00	20000	20230607	-20.90	8480	20230109	86.56	20000	-20.90	20230607	8480	86.56	20230109	20000	-20.90	20230607	8480	86.56	20230109	8.24	N	047560	500	56 억	135209	N	N	0	N	N
23	20230628	110448	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15930	-80	5	-0.50	5670438580	350475	104.16	16600	16600	15810	20800	11210	16010	16179.30	1.19	0	-61834	16663	16336	15773	15446	14883	16500	15610	57	4795	500	11840	10	1	11384032	1813	-29.72	2.83	12	3.08	-536.00	5627.00	20000	20230607	-20.35	8480	20230109	87.85	20000	-20.35	20230607	8480	87.85	20230109	20000	-20.35	20230607	8480	87.85	20230109	8.24	N	047560	500	56 억	135209	N	N	0	N	N
24	20230628	100448	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16040	30	2	0.19	5044796010	311299	92.52	16600	16600	15810	20800	11210	16010	16205.63	1.19	0	-57119	16663	16336	15773	15446	14883	16500	15610	57	4795	500	11840	10	1	11384032	1826	-29.93	2.85	12	2.73	-536.00	5627.00	20000	20230607	-19.80	8480	20230109	89.15	20000	-19.80	20230607	8480	89.15	20230109	20000	-19.80	20230607	8480	89.15	20230109	8.24	N	047560	500	56 억	135209	N	N	0	N	N
25	20230628	090445	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16250	240	2	1.50	1249954830	76423	22.71	16600	16600	16050	20800	11210	16010	16355.74	1.19	0	-22688	16663	16336	15773	15446	14883	16500	15610	57	4795	500	11840	10	1	11384032	1850	-30.32	2.89	12	0.67	-536.00	5627.00	20000	20230607	-18.75	8480	20230109	91.63	20000	-18.75	20230607	8480	91.63	20230109	20000	-18.75	20230607	8480	91.63	20230109	8.24	N	047560	500	56 억	135209	N	N	0	N	N
26	20230627	160446	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16010	470	2	3.02	4060701720	258884	99.75	15530	16100	15210	20200	10880	15540	15685.30	1.32	0	-15855	16313	15926	15603	15216	14893	16120	15410	57	4660	500	11490	10	1	11384032	1823	-29.87	2.85	12	2.27	-536.00	5627.00	20000	20230607	-19.95	8340	20220624	91.97	20000	-19.95	20230607	8480	88.80	20230109	20000	-19.95	20230607	8480	88.80	20230109	8.45	N	047560	500	56 억	149825	N	N	0	N	N
27	20230627	150449	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15760	220	2	1.42	2392372290	154343	59.47	15530	15790	15210	20200	10880	15540	15500.28	1.32	0	-4733	16313	15926	15603	15216	14893	16120	15410	57	4660	500	11490	10	1	11384032	1794	-29.40	2.80	12	1.36	-536.00	5627.00	20000	20230607	-21.20	8340	20220624	88.97	20000	-21.20	20230607	8480	85.85	20230109	20000	-21.20	20230607	8480	85.85	20230109	8.45	N	047560	500	56 억	149825	N	N	0	N	N
28	20230627	140453	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15360	-180	5	-1.16	1429389550	92451	35.62	15530	15700	15310	20200	10880	15540	15460.78	1.32	0	-6169	16313	15926	15603	15216	14893	16120	15410	57	4660	500	11490	10	1	11384032	1749	-28.66	2.73	12	0.81	-536.00	5627.00	20000	20230607	-23.20	8340	20220624	84.17	20000	-23.20	20230607	8480	81.13	20230109	20000	-23.20	20230607	8480	81.13	20230109	8.45	N	047560	500	56 억	149825	N	N	0	N	N
29	20230627	130452	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15440	-100	5	-0.64	1282019770	82891	31.94	15530	15700	15310	20200	10880	15540	15466.05	1.32	0	-3720	16313	15926	15603	15216	14893	16120	15410	57	4660	500	11490	10	1	11384032	1758	-28.81	2.74	12	0.73	-536.00	5627.00	20000	20230607	-22.80	8340	20220624	85.13	20000	-22.80	20230607	8480	82.08	20230109	20000	-22.80	20230607	8480	82.08	20230109	8.45	N	047560	500	56 억	149825	N	N	0	N	N
30	20230627	120454	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15450	-90	5	-0.58	1051349320	67902	26.16	15530	15700	15360	20200	10880	15540	15483.07	1.32	0	-4862	16313	15926	15603	15216	14893	16120	15410	57	4660	500	11490	10	1	11384032	1759	-28.82	2.75	12	0.60	-536.00	5627.00	20000	20230607	-22.75	8340	20220624	85.25	20000	-22.75	20230607	8480	82.19	20230109	20000	-22.75	20230607	8480	82.19	20230109	8.45	N	047560	500	56 억	149825	N	N	0	N	N
31	20230627	110454	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15690	150	2	0.97	795670220	51509	19.85	15530	15690	15360	20200	10880	15540	15446.64	1.32	0	-7711	16313	15926	15603	15216	14893	16120	15410	57	4660	500	11490	10	1	11384032	1786	-29.27	2.79	12	0.45	-536.00	5627.00	20000	20230607	-21.55	8340	20220624	88.13	20000	-21.55	20230607	8480	85.02	20230109	20000	-21.55	20230607	8480	85.02	20230109	8.45	N	047560	500	56 억	149825	N	N	0	N	N
32	20230627	100443	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15420	-120	5	-0.77	447479300	28976	11.16	15530	15530	15380	20200	10880	15540	15442.04	1.32	0	-6829	16313	15926	15603	15216	14893	16120	15410	57	4660	500	11490	10	1	11384032	1755	-28.77	2.74	12	0.25	-536.00	5627.00	20000	20230607	-22.90	8340	20220624	84.89	20000	-22.90	20230607	8480	81.84	20230109	20000	-22.90	20230607	8480	81.84	20230109	8.45	N	047560	500	56 억	149825	N	N	0	N	N
33	20230627	090446	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15470	-70	5	-0.45	117381870	7591	2.92	15530	15530	15400	20200	10880	15540	15459.98	1.32	0	-2313	16313	15926	15603	15216	14893	16120	15410	57	4660	500	11490	10	1	11384032	1761	-28.86	2.75	12	0.07	-536.00	5627.00	20000	20230607	-22.65	8340	20220624	85.49	20000	-22.65	20230607	8480	82.43	20230109	20000	-22.65	20230607	8480	82.43	20230109	8.45	N	047560	500	56 억	149825	N	N	0	N	N
34	20230626	160445	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15540	-180	5	-1.15	3909639080	251751	82.62	15450	15990	15280	20400	11010	15720	15529.76	1.04	0	31447	16533	16126	15663	15256	14793	16330	15460	57	4695	500	11630	10	1	11384032	1769	-28.99	2.76	12	2.21	-536.00	5627.00	20000	20230607	-22.30	8340	20220624	86.33	20000	-22.30	20230607	8480	83.25	20230109	20000	-22.30	20230607	8480	83.25	20230109	8.59	N	047560	500	56 억	118453	N	N	0	N	N
35	20230626	150448	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15360	-360	5	-2.29	3504578230	225414	73.97	15450	15990	15280	20400	11010	15720	15547.27	1.04	0	23787	16533	16126	15663	15256	14793	16330	15460	57	4695	500	11630	10	1	11384032	1749	-28.66	2.73	12	1.98	-536.00	5627.00	20000	20230607	-23.20	8340	20220624	84.17	20000	-23.20	20230607	8480	81.13	20230109	20000	-23.20	20230607	8480	81.13	20230109	8.59	N	047560	500	56 억	118453	N	N	0	N	N
36	20230626	140447	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15420	-300	5	-1.91	3046513610	195560	64.18	15450	15990	15280	20400	11010	15720	15578.39	1.04	0	15783	16533	16126	15663	15256	14793	16330	15460	57	4695	500	11630	10	1	11384032	1755	-28.77	2.74	12	1.72	-536.00	5627.00	20000	20230607	-22.90	8340	20220624	84.89	20000	-22.90	20230607	8480	81.84	20230109	20000	-22.90	20230607	8480	81.84	20230109	8.59	N	047560	500	56 억	118453	N	N	0	N	N
37	20230626	130446	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15500	-220	5	-1.40	2632296370	168814	55.40	15450	15990	15280	20400	11010	15720	15592.86	1.04	0	11235	16533	16126	15663	15256	14793	16330	15460	57	4695	500	11630	10	1	11384032	1765	-28.92	2.75	12	1.48	-536.00	5627.00	20000	20230607	-22.50	8340	20220624	85.85	20000	-22.50	20230607	8480	82.78	20230109	20000	-22.50	20230607	8480	82.78	20230109	8.59	N	047560	500	56 억	118453	N	N	0	N	N
38	20230626	120443	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15560	-160	5	-1.02	2389687100	153205	50.28	15450	15990	15280	20400	11010	15720	15597.95	1.04	0	7969	16533	16126	15663	15256	14793	16330	15460	57	4695	500	11630	10	1	11384032	1771	-29.03	2.77	12	1.35	-536.00	5627.00	20000	20230607	-22.20	8340	20220624	86.57	20000	-22.20	20230607	8480	83.49	20230109	20000	-22.20	20230607	8480	83.49	20230109	8.59	N	047560	500	56 억	118453	N	N	0	N	N
39	20230626	110444	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15490	-230	5	-1.46	2104652560	134855	44.26	15450	15990	15280	20400	11010	15720	15606.76	1.04	0	3994	16533	16126	15663	15256	14793	16330	15460	57	4695	500	11630	10	1	11384032	1763	-28.90	2.75	12	1.18	-536.00	5627.00	20000	20230607	-22.55	8340	20220624	85.73	20000	-22.55	20230607	8480	82.67	20230109	20000	-22.55	20230607	8480	82.67	20230109	8.59	N	047560	500	56 억	118453	N	N	0	N	N
40	20230626	100444	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15610	-110	5	-0.70	1414786530	90704	29.77	15450	15940	15280	20400	11010	15720	15597.80	1.04	0	3954	16533	16126	15663	15256	14793	16330	15460	57	4695	500	11630	10	1	11384032	1777	-29.12	2.77	12	0.80	-536.00	5627.00	20000	20230607	-21.95	8340	20220624	87.17	20000	-21.95	20230607	8480	84.08	20230109	20000	-21.95	20230607	8480	84.08	20230109	8.59	N	047560	500	56 억	118453	N	N	0	N	N
41	20230626	090445	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15480	-240	5	-1.53	211288760	13651	4.48	15450	15520	15450	20400	11010	15720	15477.35	1.04	0	-583	16533	16126	15663	15256	14793	16330	15460	57	4695	500	11630	10	1	11384032	1762	-28.88	2.75	12	0.12	-536.00	5627.00	20000	20230607	-22.60	8340	20220624	85.61	20000	-22.60	20230607	8480	82.55	20230109	20000	-22.60	20230607	8480	82.55	20230109	8.59	N	047560	500	56 억	118453	N	N	0	N	N
42	20230623	162352	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15720	570	2	3.76	4723921690	301385	139.46	15200	16070	15200	19690	10610	15150	15673.74	0.82	0	25042	16143	15646	15383	14886	14623	15515	14755	57	4540	500	11210	10	1	11384032	1790	-29.33	2.79	12	2.65	-536.00	5627.00	20000	20230607	-21.40	8340	20220624	88.49	20000	-21.40	20230607	8480	85.38	20230109	20000	-21.40	20230607	8340	88.49	20220624	8.52	N	047560	500	56 억	93494	N	N	0	N	N
43	20230623	140357	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15350	200	2	1.32	4041597430	257706	119.25	15200	16070	15200	19690	10610	15150	15682.98	0.82	0	22273	16143	15646	15383	14886	14623	15515	14755	57	4540	500	11210	10	1	11384032	1747	-28.64	2.73	12	2.26	-536.00	5627.00	20000	20230607	-23.25	8340	20220624	84.05	20000	-23.25	20230607	8480	81.01	20230109	20000	-23.25	20230607	8340	84.05	20220624	8.52	N	047560	500	56 억	93494	N	N	0	N	N
44	20230622	160931	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15150	-290	5	-1.88	3216952640	208371	78.73	15340	15880	15120	20050	10810	15440	15439.72	0.76	0	7502	15833	15636	15363	15166	14893	15735	15265	57	4620	500	11420	10	1	11384032	1725	-28.26	2.69	12	1.83	-536.00	5627.00	20000	20230607	-24.25	8340	20220624	81.65	20000	-24.25	20230607	8480	78.66	20230109	20000	-24.25	20230607	8340	81.65	20220624	8.60	N	047560	500	56 억	86453	N	N	315	N	N
45	20230622	150130	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15310	-130	5	-0.84	2891357060	186902	70.62	15340	15880	15170	20050	10810	15440	15469.95	0.76	0	3860	15833	15636	15363	15166	14893	15735	15265	57	4620	500	11420	10	1	11384032	1743	-28.56	2.72	12	1.64	-536.00	5627.00	20000	20230607	-23.45	8340	20220624	83.57	20000	-23.45	20230607	8480	80.54	20230109	20000	-23.45	20230607	8340	83.57	20220624	8.60	N	047560	500	56 억	86453	N	N	315	N	N
46	20230622	140434	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15330	-110	5	-0.71	2461138840	158711	59.97	15340	15880	15170	20050	10810	15440	15507.15	0.76	0	657	15833	15636	15363	15166	14893	15735	15265	57	4620	500	11420	10	1	11384032	1745	-28.60	2.72	12	1.39	-536.00	5627.00	20000	20230607	-23.35	8340	20220624	83.81	20000	-23.35	20230607	8480	80.78	20230109	20000	-23.35	20230607	8340	83.81	20220624	8.60	N	047560	500	56 억	86453	N	N	315	N	N
47	20230622	130609	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15530	90	2	0.58	2335245070	150514	56.87	15340	15880	15170	20050	10810	15440	15515.26	0.76	0	1189	15833	15636	15363	15166	14893	15735	15265	57	4620	500	11420	10	1	11384032	1768	-28.97	2.76	12	1.32	-536.00	5627.00	20000	20230607	-22.35	8340	20220624	86.21	20000	-22.35	20230607	8480	83.14	20230109	20000	-22.35	20230607	8340	86.21	20220624	8.60	N	047560	500	56 억	86453	N	N	315	N	N
48	20230622	120448	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15420	-20	5	-0.13	2053875680	132285	49.99	15340	15880	15170	20050	10810	15440	15526.30	0.76	0	1461	15833	15636	15363	15166	14893	15735	15265	57	4620	500	11420	10	1	11384032	1755	-28.77	2.74	12	1.16	-536.00	5627.00	20000	20230607	-22.90	8340	20220624	84.89	20000	-22.90	20230607	8480	81.84	20230109	20000	-22.90	20230607	8340	84.89	20220624	8.60	N	047560	500	56 억	86453	N	N	315	N	N
49	20230622	110840	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15350	-90	5	-0.58	1853138850	119199	45.04	15340	15880	15170	20050	10810	15440	15546.81	0.76	0	1500	15833	15636	15363	15166	14893	15735	15265	57	4620	500	11420	10	1	11384032	1747	-28.64	2.73	12	1.05	-536.00	5627.00	20000	20230607	-23.25	8340	20220624	84.05	20000	-23.25	20230607	8480	81.01	20230109	20000	-23.25	20230607	8340	84.05	20220624	8.60	N	047560	500	56 억	86453	N	N	315	N	N
50	20230622	100716	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15620	180	2	1.17	1536274910	98710	37.30	15340	15880	15170	20050	10810	15440	15563.82	0.76	0	5841	15833	15636	15363	15166	14893	15735	15265	57	4620	500	11420	10	1	11384032	1778	-29.14	2.78	12	0.87	-536.00	5627.00	20000	20230607	-21.90	8340	20220624	87.29	20000	-21.90	20230607	8480	84.20	20230109	20000	-21.90	20230607	8340	87.29	20220624	8.60	N	047560	500	56 억	86453	N	N	315	N	N
51	20230622	090237	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15190	-250	5	-1.62	153468080	10043	3.79	15340	15340	15190	20050	10810	15440	15277.19	0.76	0	-3592	15833	15636	15363	15166	14893	15735	15265	57	4620	500	11420	10	1	11384032	1729	-28.34	2.70	12	0.09	-536.00	5627.00	20000	20230607	-24.05	8340	20220624	82.13	20000	-24.05	20230607	8480	79.13	20230109	20000	-24.05	20230607	8340	82.13	20220624	8.60	N	047560	500	56 억	86453	N	N	315	N	N
52	20230621	160125	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15440	30	2	0.19	3987300690	259747	60.22	15360	15560	15090	20000	10790	15410	15350.21	0.93	0	-16534	16603	16006	15573	14976	14543	15790	14760	57	4605	500	11400	10	1	11384032	1758	-28.81	2.74	12	2.28	-536.00	5627.00	20000	20230607	-22.80	8340	20220624	85.13	20000	-22.80	20230607	8480	82.08	20230109	20000	-22.80	20230607	8340	85.13	20220624	8.64	N	047560	500	56 억	105325	N	N	315	N	N
53	20230621	150725	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15460	50	2	0.32	3716143790	242169	56.14	15360	15560	15090	20000	10790	15410	15345.17	0.93	0	-14642	16603	16006	15573	14976	14543	15790	14760	57	4605	500	11400	10	1	11384032	1760	-28.84	2.75	12	2.13	-536.00	5627.00	20000	20230607	-22.70	8340	20220624	85.37	20000	-22.70	20230607	8480	82.31	20230109	20000	-22.70	20230607	8340	85.37	20220624	8.64	N	047560	500	56 억	105325	N	N	46	N	N
54	20230621	140112	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15300	-110	5	-0.71	2746008730	179501	41.61	15360	15550	15090	20000	10790	15410	15297.82	0.93	0	-17698	16603	16006	15573	14976	14543	15790	14760	57	4605	500	11400	10	1	11384032	1742	-28.54	2.72	12	1.58	-536.00	5627.00	20000	20230607	-23.50	8340	20220624	83.45	20000	-23.50	20230607	8480	80.42	20230109	20000	-23.50	20230607	8340	83.45	20220624	8.64	N	047560	500	56 억	105325	N	N	46	N	N
55	20230621	130910	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15330	-80	5	-0.52	2500090030	163413	37.88	15360	15550	15090	20000	10790	15410	15299.00	0.93	0	-14682	16603	16006	15573	14976	14543	15790	14760	57	4605	500	11400	10	1	11384032	1745	-28.60	2.72	12	1.44	-536.00	5627.00	20000	20230607	-23.35	8340	20220624	83.81	20000	-23.35	20230607	8480	80.78	20230109	20000	-23.35	20230607	8340	83.81	20220624	8.64	N	047560	500	56 억	105325	N	N	46	N	N
56	20230621	120803	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15320	-90	5	-0.58	2345632030	153327	35.55	15360	15550	15090	20000	10790	15410	15298.01	0.93	0	-13910	16603	16006	15573	14976	14543	15790	14760	57	4605	500	11400	10	1	11384032	1744	-28.58	2.72	12	1.35	-536.00	5627.00	20000	20230607	-23.40	8340	20220624	83.69	20000	-23.40	20230607	8480	80.66	20230109	20000	-23.40	20230607	8340	83.69	20220624	8.64	N	047560	500	56 억	105325	N	N	46	N	N
57	20230621	110340	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15490	80	2	0.52	1733321300	113542	26.32	15360	15540	15090	20000	10790	15410	15265.51	0.93	0	7790	16603	16006	15573	14976	14543	15790	14760	57	4605	500	11400	10	1	11384032	1763	-28.90	2.75	12	1.00	-536.00	5627.00	20000	20230607	-22.55	8340	20220624	85.73	20000	-22.55	20230607	8480	82.67	20230109	20000	-22.55	20230607	8340	85.73	20220624	8.64	N	047560	500	56 억	105325	N	N	46	N	N
58	20230621	101006	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15250	-160	5	-1.04	1078788670	70864	16.43	15360	15390	15090	20000	10790	15410	15222.55	0.93	0	7229	16603	16006	15573	14976	14543	15790	14760	57	4605	500	11400	10	1	11384032	1736	-28.45	2.71	12	0.62	-536.00	5627.00	20000	20230607	-23.75	8340	20220624	82.85	20000	-23.75	20230607	8480	79.83	20230109	20000	-23.75	20230607	8340	82.85	20220624	8.64	N	047560	500	56 억	105325	N	N	46	N	N
59	20230621	090953	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15280	-130	5	-0.84	256417060	16753	3.88	15360	15390	15220	20000	10790	15410	15303.77	0.93	0	256	16603	16006	15573	14976	14543	15790	14760	57	4605	500	11400	10	1	11384032	1739	-28.51	2.72	12	0.15	-536.00	5627.00	20000	20230607	-23.60	8340	20220624	83.21	20000	-23.60	20230607	8480	80.19	20230109	20000	-23.60	20230607	8340	83.21	20220624	8.64	N	047560	500	56 억	105325	N	N	46	N	N
60	20230620	160536	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15410	-590	5	-3.69	6550717420	422879	101.01	16070	16170	15140	20800	11200	16000	15490.81	0.87	0	5423	16960	16480	16240	15760	15520	16360	15640	57	4800	500	11840	10	1	11384032	1754	-28.75	2.74	12	3.71	-536.00	5627.00	20000	20230607	-22.95	8340	20220624	84.77	20000	-22.95	20230607	8480	81.72	20230109	20000	-22.95	20230607	8340	84.77	20220624	8.50	N	047560	500	56 억	98846	N	N	46	N	N
61	20230620	150529	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15180	-820	5	-5.12	5874964350	378759	90.47	16070	16170	15160	20800	11200	16000	15511.09	0.87	0	-2235	16960	16480	16240	15760	15520	16360	15640	57	4800	500	11840	10	1	11384032	1728	-28.32	2.70	12	3.33	-536.00	5627.00	20000	20230607	-24.10	8340	20220624	82.01	20000	-24.10	20230607	8480	79.01	20230109	20000	-24.10	20230607	8340	82.01	20220624	8.50	N	047560	500	56 억	98846	N	N	19	N	N
62	20230620	140407	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15330	-670	5	-4.19	4921430430	316221	75.54	16070	16170	15300	20800	11200	16000	15563.26	0.87	0	-9379	16960	16480	16240	15760	15520	16360	15640	57	4800	500	11840	10	1	11384032	1745	-28.60	2.72	12	2.78	-536.00	5627.00	20000	20230607	-23.35	8340	20220624	83.81	20000	-23.35	20230607	8480	80.78	20230109	20000	-23.35	20230607	8340	83.81	20220624	8.50	N	047560	500	56 억	98846	N	N	19	N	N
63	20230620	130358	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15470	-530	5	-3.31	4263506450	273381	65.30	16070	16170	15400	20800	11200	16000	15595.47	0.87	0	-9056	16960	16480	16240	15760	15520	16360	15640	57	4800	500	11840	10	1	11384032	1761	-28.86	2.75	12	2.40	-536.00	5627.00	20000	20230607	-22.65	8340	20220624	85.49	20000	-22.65	20230607	8480	82.43	20230109	20000	-22.65	20230607	8340	85.49	20220624	8.50	N	047560	500	56 억	98846	N	N	19	N	N
64	20230620	120836	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15450	-550	5	-3.44	3768671400	241311	57.64	16070	16170	15410	20800	11200	16000	15617.49	0.87	0	-8774	16960	16480	16240	15760	15520	16360	15640	57	4800	500	11840	10	1	11384032	1759	-28.82	2.75	12	2.12	-536.00	5627.00	20000	20230607	-22.75	8340	20220624	85.25	20000	-22.75	20230607	8480	82.19	20230109	20000	-22.75	20230607	8340	85.25	20220624	8.50	N	047560	500	56 억	98846	N	N	19	N	N
65	20230620	110831	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15600	-400	5	-2.50	3065027360	195906	46.80	16070	16170	15530	20800	11200	16000	15645.40	0.87	0	-7566	16960	16480	16240	15760	15520	16360	15640	57	4800	500	11840	10	1	11384032	1776	-29.10	2.77	12	1.72	-536.00	5627.00	20000	20230607	-22.00	8340	20220624	87.05	20000	-22.00	20230607	8480	83.96	20230109	20000	-22.00	20230607	8340	87.05	20220624	8.50	N	047560	500	56 억	98846	N	N	19	N	N
66	20230620	100508	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15540	-460	5	-2.88	2369073370	151205	36.12	16070	16170	15530	20800	11200	16000	15667.95	0.87	0	-6731	16960	16480	16240	15760	15520	16360	15640	57	4800	500	11840	10	1	11384032	1769	-28.99	2.76	12	1.33	-536.00	5627.00	20000	20230607	-22.30	8340	20220624	86.33	20000	-22.30	20230607	8480	83.25	20230109	20000	-22.30	20230607	8340	86.33	20220624	8.50	N	047560	500	56 억	98846	N	N	19	N	N
67	20230620	090442	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	15750	-250	5	-1.56	432873280	27199	6.50	16070	16170	15710	20800	11200	16000	15915.04	0.87	0	-2329	16960	16480	16240	15760	15520	16360	15640	57	4800	500	11840	10	1	11384032	1793	-29.38	2.80	12	0.24	-536.00	5627.00	20000	20230607	-21.25	8340	20220624	88.85	20000	-21.25	20230607	8480	85.73	20230109	20000	-21.25	20230607	8340	88.85	20220624	8.50	N	047560	500	56 억	98846	N	N	19	N	N
68	20230619	160323	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16000	-810	5	-4.82	6617536300	408501	14.27	16600	16720	16000	21850	11770	16810	16199.73	1.19	0	-39208	18903	17856	17193	16146	15483	17525	15815	57	5040	500	12430	10	1	11384032	1821	-29.85	2.84	12	3.59	-536.00	5627.00	20000	20230607	-20.00	8340	20220624	91.85	20000	-20.00	20230607	8480	88.68	20230109	20000	-20.00	20230607	8340	91.85	20220624	8.65	N	047560	500	56 억	134950	N	N	19	N	N
69	20230619	150838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16100	-710	5	-4.22	5954384520	367133	12.83	16600	16720	16060	21850	11770	16810	16218.55	1.19	0	-33316	18903	17856	17193	16146	15483	17525	15815	57	5040	500	12430	10	1	11384032	1833	-30.04	2.86	12	3.22	-536.00	5627.00	20000	20230607	-19.50	8340	20220624	93.05	20000	-19.50	20230607	8480	89.86	20230109	20000	-19.50	20230607	8340	93.05	20220624	8.65	N	047560	500	56 억	134950	N	N	260	N	N
70	20230619	140922	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16130	-680	5	-4.05	5327096870	328166	11.47	16600	16720	16100	21850	11770	16810	16232.88	1.19	0	-28672	18903	17856	17193	16146	15483	17525	15815	57	5040	500	12430	10	1	11384032	1836	-30.09	2.87	12	2.88	-536.00	5627.00	20000	20230607	-19.35	8340	20220624	93.41	20000	-19.35	20230607	8480	90.21	20230109	20000	-19.35	20230607	8340	93.41	20220624	8.65	N	047560	500	56 억	134950	N	N	260	N	N
71	20230619	130201	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16200	-610	5	-3.63	4281891760	263432	9.20	16600	16720	16100	21850	11770	16810	16254.19	1.19	0	-27752	18903	17856	17193	16146	15483	17525	15815	57	5040	500	12430	10	1	11384032	1844	-30.22	2.88	12	2.31	-536.00	5627.00	20000	20230607	-19.00	8340	20220624	94.24	20000	-19.00	20230607	8480	91.04	20230109	20000	-19.00	20230607	8340	94.24	20220624	8.65	N	047560	500	56 억	134950	N	N	260	N	N
72	20230619	120729	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16140	-670	5	-3.99	3815600410	234567	8.20	16600	16720	16100	21850	11770	16810	16266.50	1.19	0	-26245	18903	17856	17193	16146	15483	17525	15815	57	5040	500	12430	10	1	11384032	1837	-30.11	2.87	12	2.06	-536.00	5627.00	20000	20230607	-19.30	8340	20220624	93.53	20000	-19.30	20230607	8480	90.33	20230109	20000	-19.30	20230607	8340	93.53	20220624	8.65	N	047560	500	56 억	134950	N	N	260	N	N
73	20230619	110351	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16180	-630	5	-3.75	3393239990	208424	7.28	16600	16720	16100	21850	11770	16810	16280.39	1.19	0	-22891	18903	17856	17193	16146	15483	17525	15815	57	5040	500	12430	10	1	11384032	1842	-30.19	2.88	12	1.83	-536.00	5627.00	20000	20230607	-19.10	8340	20220624	94.00	20000	-19.10	20230607	8480	90.80	20230109	20000	-19.10	20230607	8340	94.00	20220624	8.65	N	047560	500	56 억	134950	N	N	260	N	N
74	20230619	100555	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16240	-570	5	-3.39	2737024220	167854	5.86	16600	16720	16100	21850	11770	16810	16305.89	1.19	0	-15948	18903	17856	17193	16146	15483	17525	15815	57	5040	500	12430	10	1	11384032	1849	-30.30	2.89	12	1.47	-536.00	5627.00	20000	20230607	-18.80	8340	20220624	94.72	20000	-18.80	20230607	8480	91.51	20230109	20000	-18.80	20230607	8340	94.72	20220624	8.65	N	047560	500	56 억	134950	N	N	260	N	N
75	20230619	090251	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16470	-340	5	-2.02	447993360	26996	0.94	16600	16720	16460	21850	11770	16810	16594.55	1.19	0	-7168	18903	17856	17193	16146	15483	17525	15815	57	5040	500	12430	10	1	11384032	1875	-30.73	2.93	12	0.24	-536.00	5627.00	20000	20230607	-17.65	8340	20220624	97.48	20000	-17.65	20230607	8480	94.22	20230109	20000	-17.65	20230607	8340	97.48	20220624	8.65	N	047560	500	56 억	134950	N	N	260	N	N
76	20230616	160715	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16810	760	2	4.74	49950958010	2850020	902.11	17120	18240	16530	20850	11240	16050	17527.45	1.40	0	-28824	16730	16390	16210	15870	15690	16300	15780	57	4805	500	11870	10	1	11384032	1914	-31.36	2.99	12	25.04	-536.00	5627.00	20000	20230607	-15.95	8340	20220624	101.56	20000	-15.95	20230607	8480	98.23	20230109	20000	-15.95	20230607	8340	101.56	20220624	8.51	N	047560	500	56 억	159048	N	N	260	N	N
77	20230616	150901	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16770	720	2	4.49	49219260780	2806419	888.31	17120	18240	16530	20850	11240	16050	17538.10	1.40	0	-45917	16730	16390	16210	15870	15690	16300	15780	57	4805	500	11870	10	1	11384032	1909	-31.29	2.98	12	24.65	-536.00	5627.00	20000	20230607	-16.15	8340	20220624	101.08	20000	-16.15	20230607	8480	97.76	20230109	20000	-16.15	20230607	8340	101.08	20220624	8.51	N	047560	500	56 억	159048	N	N	10	N	N
78	20230616	140339	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16940	890	2	5.55	47924586770	2729215	863.88	17120	18240	16530	20850	11240	16050	17559.84	1.40	0	-65247	16730	16390	16210	15870	15690	16300	15780	57	4805	500	11870	10	1	11384032	1928	-31.60	3.01	12	23.97	-536.00	5627.00	20000	20230607	-15.30	8340	20220624	103.12	20000	-15.30	20230607	8480	99.76	20230109	20000	-15.30	20230607	8340	103.12	20220624	8.51	N	047560	500	56 억	159048	N	N	10	N	N
79	20230616	130428	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16810	760	2	4.74	46566046710	2648795	838.42	17120	18240	16530	20850	11240	16050	17580.09	1.40	0	-76644	16730	16390	16210	15870	15690	16300	15780	57	4805	500	11870	10	1	11384032	1914	-31.36	2.99	12	23.27	-536.00	5627.00	20000	20230607	-15.95	8340	20220624	101.56	20000	-15.95	20230607	8480	98.23	20230109	20000	-15.95	20230607	8340	101.56	20220624	8.51	N	047560	500	56 억	159048	N	N	10	N	N
80	20230616	120152	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16810	760	2	4.74	45225040600	2568846	813.11	17120	18240	16530	20850	11240	16050	17605.20	1.40	0	-76152	16730	16390	16210	15870	15690	16300	15780	57	4805	500	11870	10	1	11384032	1914	-31.36	2.99	12	22.57	-536.00	5627.00	20000	20230607	-15.95	8340	20220624	101.56	20000	-15.95	20230607	8480	98.23	20230109	20000	-15.95	20230607	8340	101.56	20220624	8.51	N	047560	500	56 억	159048	N	N	10	N	N
81	20230616	110625	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16600	550	2	3.43	43775457390	2481737	785.54	17120	18240	16580	20850	11240	16050	17639.04	1.40	0	-80364	16730	16390	16210	15870	15690	16300	15780	57	4805	500	11870	10	1	11384032	1890	-30.97	2.95	12	21.80	-536.00	5627.00	20000	20230607	-17.00	8340	20220624	99.04	20000	-17.00	20230607	8480	95.75	20230109	20000	-17.00	20230607	8340	99.04	20220624	8.51	N	047560	500	56 억	159048	N	N	10	N	N
82	20230616	100333	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16880	830	2	5.17	41398410700	2339950	740.66	17120	18240	16760	20850	11240	16050	17692.01	1.40	0	-79664	16730	16390	16210	15870	15690	16300	15780	57	4805	500	11870	10	1	11384032	1922	-31.49	3.00	12	20.55	-536.00	5627.00	20000	20230607	-15.60	8340	20220624	102.40	20000	-15.60	20230607	8480	99.06	20230109	20000	-15.60	20230607	8340	102.40	20220624	8.51	N	047560	500	56 억	159048	N	N	10	N	N
83	20230616	090211	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17720	1670	2	10.40	4375214540	253839	80.35	17120	17720	16940	20850	11240	16050	17236.18	1.40	0	-2626	16730	16390	16210	15870	15690	16300	15780	57	4805	500	11870	10	1	11384032	2017	-33.06	3.15	12	2.23	-536.00	5627.00	20000	20230607	-11.40	8340	20220624	112.47	20000	-11.40	20230607	8480	108.96	20230109	20000	-11.40	20230607	8340	112.47	20220624	8.51	N	047560	500	56 억	159048	N	N	10	N	N
84	20230615	150744	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16060	-230	5	-1.41	4721350900	290906	44.10	16290	16550	16030	21150	11410	16290	16229.76	1.28	0	11822	17770	17030	16600	15860	15430	16815	15645	57	4870	500	12050	10	1	11384032	1828	-29.96	2.85	12	2.56	-536.00	5627.00	20000	20230607	-19.70	8340	20220624	92.57	20000	-19.70	20230607	8480	89.39	20230109	20000	-19.70	20230607	8340	92.57	20220624	8.28	N	047560	500	56 억	145887	N	N	78	N	N
85	20230615	140652	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16170	-120	5	-0.74	4054768560	249479	37.82	16290	16550	16030	21150	11410	16290	16252.90	1.28	0	21094	17770	17030	16600	15860	15430	16815	15645	57	4870	500	12050	10	1	11384032	1841	-30.17	2.87	12	2.19	-536.00	5627.00	20000	20230607	-19.15	8340	20220624	93.88	20000	-19.15	20230607	8480	90.68	20230109	20000	-19.15	20230607	8340	93.88	20220624	8.28	N	047560	500	56 억	145887	N	N	78	N	N
86	20230615	130526	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16260	-30	5	-0.18	3666799220	225482	34.18	16290	16550	16030	21150	11410	16290	16262.01	1.28	0	18476	17770	17030	16600	15860	15430	16815	15645	57	4870	500	12050	10	1	11384032	1851	-30.34	2.89	12	1.98	-536.00	5627.00	20000	20230607	-18.70	8340	20220624	94.96	20000	-18.70	20230607	8480	91.75	20230109	20000	-18.70	20230607	8340	94.96	20220624	8.28	N	047560	500	56 억	145887	N	N	78	N	N
87	20230615	120910	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16420	130	2	0.80	3395904430	208911	31.67	16290	16550	16030	21150	11410	16290	16255.22	1.28	0	18906	17770	17030	16600	15860	15430	16815	15645	57	4870	500	12050	10	1	11384032	1869	-30.63	2.92	12	1.84	-536.00	5627.00	20000	20230607	-17.90	8340	20220624	96.88	20000	-17.90	20230607	8480	93.63	20230109	20000	-17.90	20230607	8340	96.88	20220624	8.28	N	047560	500	56 억	145887	N	N	78	N	N
88	20230615	110243	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16100	-190	5	-1.17	2702046060	166379	25.22	16290	16550	16030	21150	11410	16290	16240.22	1.28	0	10028	17770	17030	16600	15860	15430	16815	15645	57	4870	500	12050	10	1	11384032	1833	-30.04	2.86	12	1.46	-536.00	5627.00	20000	20230607	-19.50	8340	20220624	93.05	20000	-19.50	20230607	8480	89.86	20230109	20000	-19.50	20230607	8340	93.05	20220624	8.28	N	047560	500	56 억	145887	N	N	78	N	N
89	20230611	184634	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16830	-610	5	-3.50	21433155230	1251128	72.54	17520	17630	16830	22650	12210	17440	17153.09	1.31	-50232	-49499	18880	18160	17580	16860	16280	17870	16570	57	5220	500	12900	10	1	11379632	1915	-31.40	2.99	12	10.99	-536.00	5627.00	20000	20230607	-15.85	8340	20220624	101.80	20000	-15.85	20230607	8480	98.47	20230109	20000	-15.85	20230607	8340	101.80	20220624	4.68	N	047560	500	56 억	149176	N	N	4	N	N
90	20230611	181137	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16830	-610	5	-3.50	21433155230	1251128	72.54	17520	17630	16830	22650	12210	17440	17153.09	1.31	-50232	-49499	18880	18160	17580	16860	16280	17870	16570	57	5220	500	12900	10	1	11379632	1915	-31.40	2.99	12	10.99	-536.00	5627.00	20000	20230607	-15.85	8340	20220624	101.80	20000	-15.85	20230607	8480	98.47	20230109	20000	-15.85	20230607	8340	101.80	20220624	4.68	N	047560	500	56 억	149176	N	N	4	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History