KissMeData/347860/price/prices-20230601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	161051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9190	70	2	0.77	734432830	80245	57.91	9130	9380	9030	11850	6390	9120	9152.03	1.11	0	893	9740	9430	9270	8960	8800	9350	8880	108	2730	500	5470	10	1	21550372	1980	-12.19	5.69	12	0.37	-754.00	1615.00	17940	20230228	-48.77	5940	20230102	54.71	17940	-48.77	20230228	5940	54.71	20230102	17940	-48.77	20230228	5940	54.71	20230102	1.35	N	347860	500	107 억	238497	N	N	18	N	N
3	20230630	151053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9190	70	2	0.77	700546980	76556	55.25	9130	9380	9030	11850	6390	9120	9150.78	1.11	0	298	9740	9430	9270	8960	8800	9350	8880	108	2730	500	5470	10	1	21550372	1980	-12.19	5.69	12	0.36	-754.00	1615.00	17940	20230228	-48.77	5940	20230102	54.71	17940	-48.77	20230228	5940	54.71	20230102	17940	-48.77	20230228	5940	54.71	20230102	1.35	N	347860	500	107 억	238497	N	N	18	N	N
4	20230630	141052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9170	50	2	0.55	570688920	62419	45.05	9130	9380	9030	11850	6390	9120	9142.87	1.11	0	635	9740	9430	9270	8960	8800	9350	8880	108	2730	500	5470	10	1	21550372	1976	-12.16	5.68	12	0.29	-754.00	1615.00	17940	20230228	-48.89	5940	20230102	54.38	17940	-48.89	20230228	5940	54.38	20230102	17940	-48.89	20230228	5940	54.38	20230102	1.35	N	347860	500	107 억	238497	N	N	18	N	N
5	20230630	131051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9130	10	2	0.11	485024100	53051	38.29	9130	9380	9030	11850	6390	9120	9142.60	1.11	0	312	9740	9430	9270	8960	8800	9350	8880	108	2730	500	5470	10	1	21550372	1968	-12.11	5.65	12	0.25	-754.00	1615.00	17940	20230228	-49.11	5940	20230102	53.70	17940	-49.11	20230228	5940	53.70	20230102	17940	-49.11	20230228	5940	53.70	20230102	1.35	N	347860	500	107 억	238497	N	N	18	N	N
6	20230630	121048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9140	20	2	0.22	446659090	48846	35.25	9130	9380	9030	11850	6390	9120	9144.23	1.11	0	890	9740	9430	9270	8960	8800	9350	8880	108	2730	500	5470	10	1	21550372	1970	-12.12	5.66	12	0.23	-754.00	1615.00	17940	20230228	-49.05	5940	20230102	53.87	17940	-49.05	20230228	5940	53.87	20230102	17940	-49.05	20230228	5940	53.87	20230102	1.35	N	347860	500	107 억	238497	N	N	18	N	N
7	20230630	111043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9200	80	2	0.88	388375710	42491	30.67	9130	9380	9030	11850	6390	9120	9140.19	1.11	0	3308	9740	9430	9270	8960	8800	9350	8880	108	2730	500	5470	10	1	21550372	1983	-12.20	5.70	12	0.20	-754.00	1615.00	17940	20230228	-48.72	5940	20230102	54.88	17940	-48.72	20230228	5940	54.88	20230102	17940	-48.72	20230228	5940	54.88	20230102	1.35	N	347860	500	107 억	238497	N	N	18	N	N
8	20230630	101052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9190	70	2	0.77	315555350	34571	24.95	9130	9380	9030	11850	6390	9120	9127.75	1.11	0	3164	9740	9430	9270	8960	8800	9350	8880	108	2730	500	5470	10	1	21550372	1980	-12.19	5.69	12	0.16	-754.00	1615.00	17940	20230228	-48.77	5940	20230102	54.71	17940	-48.77	20230228	5940	54.71	20230102	17940	-48.77	20230228	5940	54.71	20230102	1.35	N	347860	500	107 억	238497	N	N	18	N	N
9	20230630	091052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9080	-40	5	-0.44	107852500	11796	8.51	9130	9380	9070	11850	6390	9120	9143.14	1.11	0	-618	9740	9430	9270	8960	8800	9350	8880	108	2730	500	5470	10	1	21550372	1957	-12.04	5.62	12	0.05	-754.00	1615.00	17940	20230228	-49.39	5940	20230102	52.86	17940	-49.39	20230228	5940	52.86	20230102	17940	-49.39	20230228	5940	52.86	20230102	1.35	N	347860	500	107 억	238497	N	N	18	N	N
10	20230629	161045	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9120	-400	5	-4.20	1269993740	136971	104.02	9500	9580	9110	12370	6670	9520	9271.92	1.04	0	14610	10053	9786	9633	9366	9213	9710	9290	108	2850	500	5710	10	1	21550372	1965	-12.10	5.65	12	0.64	-754.00	1615.00	17940	20230228	-49.16	5940	20230102	53.54	17940	-49.16	20230228	5940	53.54	20230102	17940	-49.16	20230228	5940	53.54	20230102	1.35	N	347860	500	107 억	223887	N	N	18	N	N
11	20230629	151046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9150	-370	5	-3.89	1204801240	129836	98.60	9500	9580	9110	12370	6670	9520	9279.16	1.04	0	13980	10053	9786	9633	9366	9213	9710	9290	108	2850	500	5710	10	1	21550372	1972	-12.14	5.67	12	0.60	-754.00	1615.00	17940	20230228	-49.00	5940	20230102	54.04	17940	-49.00	20230228	5940	54.04	20230102	17940	-49.00	20230228	5940	54.04	20230102	1.35	N	347860	500	107 억	223887	N	N	4	N	N
12	20230629	141044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9170	-350	5	-3.68	1035383440	111279	84.51	9500	9580	9110	12370	6670	9520	9304.13	1.04	0	9277	10053	9786	9633	9366	9213	9710	9290	108	2850	500	5710	10	1	21550372	1976	-12.16	5.68	12	0.52	-754.00	1615.00	17940	20230228	-48.89	5940	20230102	54.38	17940	-48.89	20230228	5940	54.38	20230102	17940	-48.89	20230228	5940	54.38	20230102	1.35	N	347860	500	107 억	223887	N	N	4	N	N
13	20230629	131042	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9200	-320	5	-3.36	811637800	86886	65.98	9500	9580	9130	12370	6670	9520	9341.13	1.04	0	3745	10053	9786	9633	9366	9213	9710	9290	108	2850	500	5710	10	1	21550372	1983	-12.20	5.70	12	0.40	-754.00	1615.00	17940	20230228	-48.72	5940	20230102	54.88	17940	-48.72	20230228	5940	54.88	20230102	17940	-48.72	20230228	5940	54.88	20230102	1.35	N	347860	500	107 억	223887	N	N	4	N	N
14	20230629	121047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9220	-300	5	-3.15	628236260	66906	50.81	9500	9580	9150	12370	6670	9520	9389.57	1.04	0	-2795	10053	9786	9633	9366	9213	9710	9290	108	2850	500	5710	10	1	21550372	1987	-12.23	5.71	12	0.31	-754.00	1615.00	17940	20230228	-48.61	5940	20230102	55.22	17940	-48.61	20230228	5940	55.22	20230102	17940	-48.61	20230228	5940	55.22	20230102	1.35	N	347860	500	107 억	223887	N	N	4	N	N
15	20230629	111048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9310	-210	5	-2.21	420425600	44426	33.74	9500	9580	9300	12370	6670	9520	9463.33	1.04	0	-6606	10053	9786	9633	9366	9213	9710	9290	108	2850	500	5710	10	1	21550372	2006	-12.35	5.76	12	0.21	-754.00	1615.00	17940	20230228	-48.10	5940	20230102	56.73	17940	-48.10	20230228	5940	56.73	20230102	17940	-48.10	20230228	5940	56.73	20230102	1.35	N	347860	500	107 억	223887	N	N	4	N	N
16	20230629	101050	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9500	-20	5	-0.21	235347080	24761	18.80	9500	9580	9420	12370	6670	9520	9504.66	1.04	0	-3974	10053	9786	9633	9366	9213	9710	9290	108	2850	500	5710	10	1	21550372	2047	-12.60	5.88	12	0.11	-754.00	1615.00	17940	20230228	-47.05	5940	20230102	59.93	17940	-47.05	20230228	5940	59.93	20230102	17940	-47.05	20230228	5940	59.93	20230102	1.35	N	347860	500	107 억	223887	N	N	4	N	N
17	20230629	090943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9470	-50	5	-0.53	67030330	7090	5.38	9500	9520	9420	12370	6670	9520	9452.92	1.04	0	-11	10053	9786	9633	9366	9213	9710	9290	108	2850	500	5710	10	1	21550372	2041	-12.56	5.86	12	0.03	-754.00	1615.00	17940	20230228	-47.21	5940	20230102	59.43	17940	-47.21	20230228	5940	59.43	20230102	17940	-47.21	20230228	5940	59.43	20230102	1.35	N	347860	500	107 억	223887	N	N	4	N	N
18	20230628	161032	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9520	-250	5	-2.56	1250705310	130608	116.25	9780	9900	9480	12700	6840	9770	9576.11	1.04	0	-980	10170	9970	9860	9660	9550	9915	9605	108	2930	500	5860	10	1	21550372	2052	-12.63	5.89	12	0.61	-754.00	1615.00	17940	20230228	-46.93	5940	20230102	60.27	17940	-46.93	20230228	5940	60.27	20230102	17940	-46.93	20230228	5940	60.27	20230102	1.35	N	347860	500	107 억	224906	N	N	4	N	N
19	20230628	151040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9490	-280	5	-2.87	1181416010	123322	109.77	9780	9900	9480	12700	6840	9770	9579.93	1.04	0	-74	10170	9970	9860	9660	9550	9915	9605	108	2930	500	5860	10	1	21550372	2045	-12.59	5.88	12	0.57	-754.00	1615.00	17940	20230228	-47.10	5940	20230102	59.76	17940	-47.10	20230228	5940	59.76	20230102	17940	-47.10	20230228	5940	59.76	20230102	1.35	N	347860	500	107 억	224906	N	N	22	N	N
20	20230628	141038	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9530	-240	5	-2.46	1074940570	112118	99.80	9780	9900	9480	12700	6840	9770	9587.58	1.04	0	383	10170	9970	9860	9660	9550	9915	9605	108	2930	500	5860	10	1	21550372	2054	-12.64	5.90	12	0.52	-754.00	1615.00	17940	20230228	-46.88	5940	20230102	60.44	17940	-46.88	20230228	5940	60.44	20230102	17940	-46.88	20230228	5940	60.44	20230102	1.35	N	347860	500	107 억	224906	N	N	22	N	N
21	20230628	131039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9490	-280	5	-2.87	974852120	101581	90.42	9780	9900	9480	12700	6840	9770	9596.80	1.04	0	-84	10170	9970	9860	9660	9550	9915	9605	108	2930	500	5860	10	1	21550372	2045	-12.59	5.88	12	0.47	-754.00	1615.00	17940	20230228	-47.10	5940	20230102	59.76	17940	-47.10	20230228	5940	59.76	20230102	17940	-47.10	20230228	5940	59.76	20230102	1.35	N	347860	500	107 억	224906	N	N	22	N	N
22	20230628	121051	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9530	-240	5	-2.46	762058300	79179	70.48	9780	9900	9490	12700	6840	9770	9624.50	1.04	0	5	10170	9970	9860	9660	9550	9915	9605	108	2930	500	5860	10	1	21550372	2054	-12.64	5.90	12	0.37	-754.00	1615.00	17940	20230228	-46.88	5940	20230102	60.44	17940	-46.88	20230228	5940	60.44	20230102	17940	-46.88	20230228	5940	60.44	20230102	1.35	N	347860	500	107 억	224906	N	N	22	N	N
23	20230628	111046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9540	-230	5	-2.35	629169880	65222	58.05	9780	9900	9500	12700	6840	9770	9646.59	1.04	0	-1322	10170	9970	9860	9660	9550	9915	9605	108	2930	500	5860	10	1	21550372	2056	-12.65	5.91	12	0.30	-754.00	1615.00	17940	20230228	-46.82	5940	20230102	60.61	17940	-46.82	20230228	5940	60.61	20230102	17940	-46.82	20230228	5940	60.61	20230102	1.35	N	347860	500	107 억	224906	N	N	22	N	N
24	20230628	101046	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9660	-110	5	-1.13	298996220	30647	27.28	9780	9900	9650	12700	6840	9770	9756.13	1.04	0	-490	10170	9970	9860	9660	9550	9915	9605	108	2930	500	5860	10	1	21550372	2082	-12.81	5.98	12	0.14	-754.00	1615.00	17940	20230228	-46.15	5940	20230102	62.63	17940	-46.15	20230228	5940	62.63	20230102	17940	-46.15	20230228	5940	62.63	20230102	1.35	N	347860	500	107 억	224906	N	N	22	N	N
25	20230628	091041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9900	130	2	1.33	37744270	3833	3.41	9780	9900	9780	12700	6840	9770	9847.19	1.04	0	258	10170	9970	9860	9660	9550	9915	9605	108	2930	500	5860	10	1	21550372	2133	-13.13	6.13	12	0.02	-754.00	1615.00	17940	20230228	-44.82	5940	20230102	66.67	17940	-44.82	20230228	5940	66.67	20230102	17940	-44.82	20230228	5940	66.67	20230102	1.35	N	347860	500	107 억	224906	N	N	22	N	N
26	20230627	161041	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9770	-230	5	-2.30	1089434260	111075	93.31	10000	10060	9750	13000	7000	10000	9808.15	1.07	0	-6674	10400	10200	9990	9790	9580	10095	9685	108	3000	500	6000	10	1	21550372	2105	-12.96	6.05	12	0.52	-754.00	1615.00	17940	20230228	-45.54	5940	20230102	64.48	17940	-45.54	20230228	5940	64.48	20230102	17940	-45.54	20230228	5940	64.48	20230102	1.39	N	347860	500	107 억	231509	N	N	22	N	N
27	20230627	151052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9770	-230	5	-2.30	1029161600	104901	88.12	10000	10060	9750	13000	7000	10000	9810.75	1.07	0	-6124	10400	10200	9990	9790	9580	10095	9685	108	3000	500	6000	10	1	21550372	2105	-12.96	6.05	12	0.49	-754.00	1615.00	17940	20230228	-45.54	5940	20230102	64.48	17940	-45.54	20230228	5940	64.48	20230102	17940	-45.54	20230228	5940	64.48	20230102	1.39	N	347860	500	107 억	231509	N	N	4	N	N
28	20230627	141059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9770	-230	5	-2.30	873735520	88986	74.75	10000	10060	9750	13000	7000	10000	9818.75	1.07	0	-6154	10400	10200	9990	9790	9580	10095	9685	108	3000	500	6000	10	1	21550372	2105	-12.96	6.05	12	0.41	-754.00	1615.00	17940	20230228	-45.54	5940	20230102	64.48	17940	-45.54	20230228	5940	64.48	20230102	17940	-45.54	20230228	5940	64.48	20230102	1.39	N	347860	500	107 억	231509	N	N	4	N	N
29	20230627	131056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9820	-180	5	-1.80	789013280	80332	67.48	10000	10060	9750	13000	7000	10000	9821.86	1.07	0	-6046	10400	10200	9990	9790	9580	10095	9685	108	3000	500	6000	10	1	21550372	2116	-13.02	6.08	12	0.37	-754.00	1615.00	17940	20230228	-45.26	5940	20230102	65.32	17940	-45.26	20230228	5940	65.32	20230102	17940	-45.26	20230228	5940	65.32	20230102	1.39	N	347860	500	107 억	231509	N	N	4	N	N
30	20230627	121057	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9800	-200	5	-2.00	711012910	72363	60.79	10000	10060	9750	13000	7000	10000	9825.59	1.07	0	-5893	10400	10200	9990	9790	9580	10095	9685	108	3000	500	6000	10	1	21550372	2112	-13.00	6.07	12	0.34	-754.00	1615.00	17940	20230228	-45.37	5940	20230102	64.98	17940	-45.37	20230228	5940	64.98	20230102	17940	-45.37	20230228	5940	64.98	20230102	1.39	N	347860	500	107 억	231509	N	N	4	N	N
31	20230627	111107	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9850	-150	5	-1.50	629681720	64075	53.82	10000	10060	9750	13000	7000	10000	9827.20	1.07	0	-3847	10400	10200	9990	9790	9580	10095	9685	108	3000	500	6000	10	1	21550372	2123	-13.06	6.10	12	0.30	-754.00	1615.00	17940	20230228	-45.09	5940	20230102	65.82	17940	-45.09	20230228	5940	65.82	20230102	17940	-45.09	20230228	5940	65.82	20230102	1.39	N	347860	500	107 억	231509	N	N	4	N	N
32	20230627	101035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9830	-170	5	-1.70	276520910	28065	23.58	10000	10060	9810	13000	7000	10000	9852.76	1.07	0	-6431	10400	10200	9990	9790	9580	10095	9685	108	3000	500	6000	10	1	21550372	2118	-13.04	6.09	12	0.13	-754.00	1615.00	17940	20230228	-45.21	5940	20230102	65.49	17940	-45.21	20230228	5940	65.49	20230102	17940	-45.21	20230228	5940	65.49	20230102	1.39	N	347860	500	107 억	231509	N	N	4	N	N
33	20230627	091040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9840	-160	5	-1.60	62651750	6326	5.31	10000	10060	9830	13000	7000	10000	9903.51	1.07	0	-4214	10400	10200	9990	9790	9580	10095	9685	108	3000	500	6000	10	1	21550372	2121	-13.05	6.09	12	0.03	-754.00	1615.00	17940	20230228	-45.15	5940	20230102	65.66	17940	-45.15	20230228	5940	65.66	20230102	17940	-45.15	20230228	5940	65.66	20230102	1.39	N	347860	500	107 억	231509	N	N	4	N	N
34	20230626	161040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10000	-80	5	-0.79	1171098380	117252	109.56	10080	10190	9780	13100	7060	10080	9987.86	1.05	0	6107	10453	10266	10163	9976	9873	10215	9925	108	3020	500	6040	10	1	21550372	2155	-13.26	6.19	12	0.54	-754.00	1615.00	17940	20230228	-44.26	5940	20230102	68.35	17940	-44.26	20230228	5940	68.35	20230102	17940	-44.26	20230228	5940	68.35	20230102	1.40	N	347860	500	107 억	225403	N	N	4	N	N
35	20230626	151047	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10000	-80	5	-0.79	1145358060	114677	107.15	10080	10190	9780	13100	7060	10080	9987.69	1.05	0	6524	10453	10266	10163	9976	9873	10215	9925	108	3020	500	6040	10	1	21550372	2155	-13.26	6.19	12	0.53	-754.00	1615.00	17940	20230228	-44.26	5940	20230102	68.35	17940	-44.26	20230228	5940	68.35	20230102	17940	-44.26	20230228	5940	68.35	20230102	1.40	N	347860	500	107 억	225403	N	N	0	N	N
36	20230626	141044	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9970	-110	5	-1.09	1003970390	100506	93.91	10080	10190	9780	13100	7060	10080	9989.16	1.05	0	8607	10453	10266	10163	9976	9873	10215	9925	108	3020	500	6040	10	1	21550372	2149	-13.22	6.17	12	0.47	-754.00	1615.00	17940	20230228	-44.43	5940	20230102	67.85	17940	-44.43	20230228	5940	67.85	20230102	17940	-44.43	20230228	5940	67.85	20230102	1.40	N	347860	500	107 억	225403	N	N	0	N	N
37	20230626	121040	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10130	50	2	0.50	751256690	75237	70.30	10080	10190	9780	13100	7060	10080	9985.20	1.05	0	9537	10453	10266	10163	9976	9873	10215	9925	108	3020	500	6040	10	1	21550372	2183	-13.44	6.27	12	0.35	-754.00	1615.00	17940	20230228	-43.53	5940	20230102	70.54	17940	-43.53	20230228	5940	70.54	20230102	17940	-43.53	20230228	5940	70.54	20230102	1.40	N	347860	500	107 억	225403	N	N	0	N	N
38	20230626	111039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10060	-20	5	-0.20	606870560	60971	56.97	10080	10110	9780	13100	7060	10080	9953.43	1.05	0	8056	10453	10266	10163	9976	9873	10215	9925	108	3020	500	6040	10	1	21550372	2168	-13.34	6.23	12	0.28	-754.00	1615.00	17940	20230228	-43.92	5940	20230102	69.36	17940	-43.92	20230228	5940	69.36	20230102	17940	-43.92	20230228	5940	69.36	20230102	1.40	N	347860	500	107 억	225403	N	N	0	N	N
39	20230626	101037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10010	-70	5	-0.69	511453320	51459	48.08	10080	10110	9780	13100	7060	10080	9939.05	1.05	0	6140	10453	10266	10163	9976	9873	10215	9925	108	3020	500	6040	10	1	21550372	2157	-13.28	6.20	12	0.24	-754.00	1615.00	17940	20230228	-44.20	5940	20230102	68.52	17940	-44.20	20230228	5940	68.52	20230102	17940	-44.20	20230228	5940	68.52	20230102	1.40	N	347860	500	107 억	225403	N	N	0	N	N
40	20230626	091043	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	9870	-210	5	-2.08	124216340	12454	11.64	10080	10110	9870	13100	7060	10080	9974.01	1.05	0	-2725	10453	10266	10163	9976	9873	10215	9925	108	3020	500	6040	10	1	21550372	2127	-13.09	6.11	12	0.06	-754.00	1615.00	17940	20230228	-44.98	5940	20230102	66.16	17940	-44.98	20230228	5940	66.16	20230102	17940	-44.98	20230228	5940	66.16	20230102	1.40	N	347860	500	107 억	225403	N	N	0	N	N
41	20230623	185346	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10080	-160	5	-1.56	1086228730	107022	143.26	10260	10350	10060	13310	7170	10240	10150.77	1.05	-11289	-10939	10486	10362	10276	10152	10066	10320	10110	108	3070	500	6140	10	1	21550372	2172	-13.37	6.24	12	0.50	-754.00	1615.00	17940	20230228	-43.81	5940	20230102	69.70	17940	-43.81	20230228	5940	69.70	20230102	17940	-43.81	20230228	5940	69.70	20230102	1.42	N	347860	500	107 억	225403	N	N	16	N	N
42	20230623	140839	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10100	-140	5	-1.37	801449300	78773	105.45	10260	10350	10080	13310	7170	10240	10173.94	1.10	0	-10337	10486	10362	10276	10152	10066	10320	10110	108	3070	500	6140	10	1	21550372	2177	-13.40	6.25	12	0.37	-754.00	1615.00	17940	20230228	-43.70	5940	20230102	70.03	17940	-43.70	20230228	5940	70.03	20230102	17940	-43.70	20230228	5940	70.03	20230102	1.42	N	347860	500	107 억	236692	N	N	16	N	N
43	20230622	160339	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10240	-70	5	-0.68	758863540	73911	60.71	10280	10400	10190	13400	7220	10310	10267.27	1.16	0	-13706	10950	10630	10470	10150	9990	10550	10070	108	3090	500	6180	10	1	21550372	2207	-13.58	6.34	12	0.34	-754.00	1615.00	17940	20230228	-42.92	5940	20230102	72.39	17940	-42.92	20230228	5940	72.39	20230102	17940	-42.92	20230228	5940	72.39	20230102	1.42	N	347860	500	107 억	250398	N	N	16	N	N
44	20230622	150528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10220	-90	5	-0.87	691688010	67343	55.31	10280	10400	10190	13400	7220	10310	10271.12	1.16	0	-10783	10950	10630	10470	10150	9990	10550	10070	108	3090	500	6180	10	1	21550372	2202	-13.55	6.33	12	0.31	-754.00	1615.00	17940	20230228	-43.03	5940	20230102	72.05	17940	-43.03	20230228	5940	72.05	20230102	17940	-43.03	20230228	5940	72.05	20230102	1.42	N	347860	500	107 억	250398	N	N	0	N	N
45	20230622	140745	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10230	-80	5	-0.78	537531900	52249	42.92	10280	10400	10190	13400	7220	10310	10287.89	1.16	0	-8466	10950	10630	10470	10150	9990	10550	10070	108	3090	500	6180	10	1	21550372	2205	-13.57	6.33	12	0.24	-754.00	1615.00	17940	20230228	-42.98	5940	20230102	72.22	17940	-42.98	20230228	5940	72.22	20230102	17940	-42.98	20230228	5940	72.22	20230102	1.42	N	347860	500	107 억	250398	N	N	0	N	N
46	20230622	131017	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10250	-60	5	-0.58	453464140	44040	36.17	10280	10400	10190	13400	7220	10310	10296.64	1.16	0	-5459	10950	10630	10470	10150	9990	10550	10070	108	3090	500	6180	10	1	21550372	2209	-13.59	6.35	12	0.20	-754.00	1615.00	17940	20230228	-42.87	5940	20230102	72.56	17940	-42.87	20230228	5940	72.56	20230102	17940	-42.87	20230228	5940	72.56	20230102	1.42	N	347860	500	107 억	250398	N	N	0	N	N
47	20230622	120824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10290	-20	5	-0.19	357872350	34741	28.54	10280	10400	10190	13400	7220	10310	10301.15	1.16	0	-3742	10950	10630	10470	10150	9990	10550	10070	108	3090	500	6180	10	1	21550372	2218	-13.65	6.37	12	0.16	-754.00	1615.00	17940	20230228	-42.64	5940	20230102	73.23	17940	-42.64	20230228	5940	73.23	20230102	17940	-42.64	20230228	5940	73.23	20230102	1.42	N	347860	500	107 억	250398	N	N	0	N	N
48	20230622	110157	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10300	-10	5	-0.10	286631070	27819	22.85	10280	10400	10190	13400	7220	10310	10303.43	1.16	0	-2709	10950	10630	10470	10150	9990	10550	10070	108	3090	500	6180	10	1	21550372	2220	-13.66	6.38	12	0.13	-754.00	1615.00	17940	20230228	-42.59	5940	20230102	73.40	17940	-42.59	20230228	5940	73.40	20230102	17940	-42.59	20230228	5940	73.40	20230102	1.42	N	347860	500	107 억	250398	N	N	0	N	N
49	20230622	100947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10320	10	2	0.10	236903390	22998	18.89	10280	10400	10190	13400	7220	10310	10301.04	1.16	0	-1901	10950	10630	10470	10150	9990	10550	10070	108	3090	500	6180	10	1	21550372	2224	-13.69	6.39	12	0.11	-754.00	1615.00	17940	20230228	-42.47	5940	20230102	73.74	17940	-42.47	20230228	5940	73.74	20230102	17940	-42.47	20230228	5940	73.74	20230102	1.42	N	347860	500	107 억	250398	N	N	0	N	N
50	20230622	091029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10270	-40	5	-0.39	67284290	6565	5.39	10280	10300	10190	13400	7220	10310	10248.94	1.16	0	-762	10950	10630	10470	10150	9990	10550	10070	108	3090	500	6180	10	1	21550372	2213	-13.62	6.36	12	0.03	-754.00	1615.00	17940	20230228	-42.75	5940	20230102	72.90	17940	-42.75	20230228	5940	72.90	20230102	17940	-42.75	20230228	5940	72.90	20230102	1.42	N	347860	500	107 억	250398	N	N	0	N	N
51	20230621	160547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10310	-280	5	-2.64	1261649190	120773	108.75	10590	10790	10310	13760	7420	10590	10446.65	1.27	0	-22868	10810	10700	10530	10420	10250	10755	10475	108	3170	500	6350	10	1	21550372	2222	-13.67	6.38	12	0.56	-754.00	1615.00	17940	20230228	-42.53	5940	20230102	73.57	17940	-42.53	20230228	5940	73.57	20230102	17940	-42.53	20230228	5940	73.57	20230102	1.42	N	347860	500	107 억	273266	N	N	0	N	N
52	20230621	151035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10320	-270	5	-2.55	1216894440	116433	104.84	10590	10790	10310	13760	7420	10590	10451.46	1.27	0	-21710	10810	10700	10530	10420	10250	10755	10475	108	3170	500	6350	10	1	21550372	2224	-13.69	6.39	12	0.54	-754.00	1615.00	17940	20230228	-42.47	5940	20230102	73.74	17940	-42.47	20230228	5940	73.74	20230102	17940	-42.47	20230228	5940	73.74	20230102	1.42	N	347860	500	107 억	273266	N	N	0	N	N
53	20230621	141011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10330	-260	5	-2.46	1036183110	98925	89.07	10590	10790	10330	13760	7420	10590	10474.43	1.27	0	-16620	10810	10700	10530	10420	10250	10755	10475	108	3170	500	6350	10	1	21550372	2226	-13.70	6.40	12	0.46	-754.00	1615.00	17940	20230228	-42.42	5940	20230102	73.91	17940	-42.42	20230228	5940	73.91	20230102	17940	-42.42	20230228	5940	73.91	20230102	1.42	N	347860	500	107 억	273266	N	N	0	N	N
54	20230621	130241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10410	-180	5	-1.70	889277380	84740	76.30	10590	10790	10350	13760	7420	10590	10494.19	1.27	0	-14291	10810	10700	10530	10420	10250	10755	10475	108	3170	500	6350	10	1	21550372	2243	-13.81	6.45	12	0.39	-754.00	1615.00	17940	20230228	-41.97	5940	20230102	75.25	17940	-41.97	20230228	5940	75.25	20230102	17940	-41.97	20230228	5940	75.25	20230102	1.42	N	347860	500	107 억	273266	N	N	0	N	N
55	20230621	120919	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10400	-190	5	-1.79	790750950	75241	67.75	10590	10790	10350	13760	7420	10590	10509.58	1.27	0	-12056	10810	10700	10530	10420	10250	10755	10475	108	3170	500	6350	10	1	21550372	2241	-13.79	6.44	12	0.35	-754.00	1615.00	17940	20230228	-42.03	5940	20230102	75.08	17940	-42.03	20230228	5940	75.08	20230102	17940	-42.03	20230228	5940	75.08	20230102	1.42	N	347860	500	107 억	273266	N	N	0	N	N
56	20230621	110557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10470	-120	5	-1.13	587951410	55715	50.17	10590	10790	10370	13760	7420	10590	10552.84	1.27	0	-8120	10810	10700	10530	10420	10250	10755	10475	108	3170	500	6350	10	1	21550372	2256	-13.89	6.48	12	0.26	-754.00	1615.00	17940	20230228	-41.64	5940	20230102	76.26	17940	-41.64	20230228	5940	76.26	20230102	17940	-41.64	20230228	5940	76.26	20230102	1.42	N	347860	500	107 억	273266	N	N	0	N	N
57	20230621	100155	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10490	-100	5	-0.94	359662020	33835	30.47	10590	10790	10490	13760	7420	10590	10629.88	1.27	0	-4025	10810	10700	10530	10420	10250	10755	10475	108	3170	500	6350	10	1	21550372	2261	-13.91	6.50	12	0.16	-754.00	1615.00	17940	20230228	-41.53	5940	20230102	76.60	17940	-41.53	20230228	5940	76.60	20230102	17940	-41.53	20230228	5940	76.60	20230102	1.42	N	347860	500	107 억	273266	N	N	0	N	N
58	20230621	090233	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10580	-10	5	-0.09	10367580	979	0.88	10590	10600	10580	13760	7420	10590	10589.97	1.27	0	-348	10810	10700	10530	10420	10250	10755	10475	108	3170	500	6350	10	1	21550372	2280	-14.03	6.55	12	0.00	-754.00	1615.00	17940	20230228	-41.03	5940	20230102	78.11	17940	-41.03	20230228	5940	78.11	20230102	17940	-41.03	20230228	5940	78.11	20230102	1.42	N	347860	500	107 억	273266	N	N	0	N	N
59	20230620	160952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10590	30	2	0.28	1151743220	110196	110.44	10510	10640	10360	13720	7400	10560	10451.60	1.35	0	-17790	11080	10820	10660	10400	10240	10740	10320	108	3160	500	6330	10	1	21550372	2282	-14.05	6.56	12	0.51	-754.00	1615.00	17940	20230228	-40.97	5940	20230102	78.28	17940	-40.97	20230228	5940	78.28	20230102	17940	-40.97	20230228	5940	78.28	20230102	1.43	N	347860	500	107 억	291246	N	N	12	N	N
60	20230620	150651	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10570	10	2	0.09	1101079790	105410	105.64	10510	10640	10360	13720	7400	10560	10445.69	1.35	0	-16781	11080	10820	10660	10400	10240	10740	10320	108	3160	500	6330	10	1	21550372	2278	-14.02	6.54	12	0.49	-754.00	1615.00	17940	20230228	-41.08	5940	20230102	77.95	17940	-41.08	20230228	5940	77.95	20230102	17940	-41.08	20230228	5940	77.95	20230102	1.43	N	347860	500	107 억	291246	N	N	12	N	N
61	20230620	140409	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10390	-170	5	-1.61	909733010	87201	87.39	10510	10640	10360	13720	7400	10560	10432.60	1.35	0	-13216	11080	10820	10660	10400	10240	10740	10320	108	3160	500	6330	10	1	21550372	2239	-13.78	6.43	12	0.40	-754.00	1615.00	17940	20230228	-42.08	5940	20230102	74.92	17940	-42.08	20230228	5940	74.92	20230102	17940	-42.08	20230228	5940	74.92	20230102	1.43	N	347860	500	107 억	291246	N	N	12	N	N
62	20230620	130316	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10400	-160	5	-1.52	846753870	81138	81.32	10510	10640	10360	13720	7400	10560	10435.97	1.35	0	-12340	11080	10820	10660	10400	10240	10740	10320	108	3160	500	6330	10	1	21550372	2241	-13.79	6.44	12	0.38	-754.00	1615.00	17940	20230228	-42.03	5940	20230102	75.08	17940	-42.03	20230228	5940	75.08	20230102	17940	-42.03	20230228	5940	75.08	20230102	1.43	N	347860	500	107 억	291246	N	N	12	N	N
63	20230620	120324	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10360	-200	5	-1.89	747989650	71619	71.78	10510	10640	10360	13720	7400	10560	10444.01	1.35	0	-12040	11080	10820	10660	10400	10240	10740	10320	108	3160	500	6330	10	1	21550372	2233	-13.74	6.41	12	0.33	-754.00	1615.00	17940	20230228	-42.25	5940	20230102	74.41	17940	-42.25	20230228	5940	74.41	20230102	17940	-42.25	20230228	5940	74.41	20230102	1.43	N	347860	500	107 억	291246	N	N	12	N	N
64	20230620	110404	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10420	-140	5	-1.33	531398100	50769	50.88	10510	10640	10360	13720	7400	10560	10466.98	1.35	0	-8668	11080	10820	10660	10400	10240	10740	10320	108	3160	500	6330	10	1	21550372	2246	-13.82	6.45	12	0.24	-754.00	1615.00	17940	20230228	-41.92	5940	20230102	75.42	17940	-41.92	20230228	5940	75.42	20230102	17940	-41.92	20230228	5940	75.42	20230102	1.43	N	347860	500	107 억	291246	N	N	12	N	N
65	20230620	100817	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10550	-10	5	-0.09	390379200	37291	37.37	10510	10640	10360	13720	7400	10560	10468.46	1.35	0	-3682	11080	10820	10660	10400	10240	10740	10320	108	3160	500	6330	10	1	21550372	2274	-13.99	6.53	12	0.17	-754.00	1615.00	17940	20230228	-41.19	5940	20230102	77.61	17940	-41.19	20230228	5940	77.61	20230102	17940	-41.19	20230228	5940	77.61	20230102	1.43	N	347860	500	107 억	291246	N	N	12	N	N
66	20230620	090803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10440	-120	5	-1.14	90305830	8654	8.67	10510	10520	10360	13720	7400	10560	10435.15	1.35	0	-1088	11080	10820	10660	10400	10240	10740	10320	108	3160	500	6330	10	1	21550372	2250	-13.85	6.46	12	0.04	-754.00	1615.00	17940	20230228	-41.81	5940	20230102	75.76	17940	-41.81	20230228	5940	75.76	20230102	17940	-41.81	20230228	5940	75.76	20230102	1.43	N	347860	500	107 억	291246	N	N	12	N	N
67	20230619	160847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10560	-280	5	-2.58	1056978850	99171	47.61	10850	10920	10500	14090	7590	10840	10658.05	1.41	0	-12663	11653	11246	11043	10636	10433	11145	10535	108	3250	500	6500	10	1	21550372	2276	-14.01	6.54	12	0.46	-754.00	1615.00	17940	20230228	-41.14	5940	20230102	77.78	17940	-41.14	20230228	5940	77.78	20230102	17940	-41.14	20230228	5940	77.78	20230102	1.40	N	347860	500	107 억	304565	N	N	12	N	N
68	20230619	150714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10590	-250	5	-2.31	984730980	92335	44.32	10850	10920	10500	14090	7590	10840	10664.17	1.41	0	-12661	11653	11246	11043	10636	10433	11145	10535	108	3250	500	6500	10	1	21550372	2282	-14.05	6.56	12	0.43	-754.00	1615.00	17940	20230228	-40.97	5940	20230102	78.28	17940	-40.97	20230228	5940	78.28	20230102	17940	-40.97	20230228	5940	78.28	20230102	1.40	N	347860	500	107 억	304565	N	N	85	N	N
69	20230619	140153	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10600	-240	5	-2.21	830654050	77774	37.33	10850	10920	10500	14090	7590	10840	10679.71	1.41	0	-13435	11653	11246	11043	10636	10433	11145	10535	108	3250	500	6500	10	1	21550372	2284	-14.06	6.56	12	0.36	-754.00	1615.00	17940	20230228	-40.91	5940	20230102	78.45	17940	-40.91	20230228	5940	78.45	20230102	17940	-40.91	20230228	5940	78.45	20230102	1.40	N	347860	500	107 억	304565	N	N	85	N	N
70	20230619	130416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10620	-220	5	-2.03	635167830	59274	28.45	10850	10920	10620	14090	7590	10840	10715.13	1.41	0	-9095	11653	11246	11043	10636	10433	11145	10535	108	3250	500	6500	10	1	21550372	2289	-14.08	6.58	12	0.28	-754.00	1615.00	17940	20230228	-40.80	5940	20230102	78.79	17940	-40.80	20230228	5940	78.79	20230102	17940	-40.80	20230228	5940	78.79	20230102	1.40	N	347860	500	107 억	304565	N	N	85	N	N
71	20230619	120143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10700	-140	5	-1.29	534208510	49800	23.91	10850	10920	10630	14090	7590	10840	10726.37	1.41	0	-7664	11653	11246	11043	10636	10433	11145	10535	108	3250	500	6500	10	1	21550372	2306	-14.19	6.63	12	0.23	-754.00	1615.00	17940	20230228	-40.36	5940	20230102	80.13	17940	-40.36	20230228	5940	80.13	20230102	17940	-40.36	20230228	5940	80.13	20230102	1.40	N	347860	500	107 억	304565	N	N	85	N	N
72	20230619	110657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10700	-140	5	-1.29	418130510	38931	18.69	10850	10920	10630	14090	7590	10840	10739.49	1.41	0	-3271	11653	11246	11043	10636	10433	11145	10535	108	3250	500	6500	10	1	21550372	2306	-14.19	6.63	12	0.18	-754.00	1615.00	17940	20230228	-40.36	5940	20230102	80.13	17940	-40.36	20230228	5940	80.13	20230102	17940	-40.36	20230228	5940	80.13	20230102	1.40	N	347860	500	107 억	304565	N	N	85	N	N
73	20230619	100849	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10750	-90	5	-0.83	317790040	29583	14.20	10850	10920	10630	14090	7590	10840	10741.28	1.41	0	-926	11653	11246	11043	10636	10433	11145	10535	108	3250	500	6500	10	1	21550372	2317	-14.26	6.66	12	0.14	-754.00	1615.00	17940	20230228	-40.08	5940	20230102	80.98	17940	-40.08	20230228	5940	80.98	20230102	17940	-40.08	20230228	5940	80.98	20230102	1.40	N	347860	500	107 억	304565	N	N	85	N	N
74	20230619	090203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10800	-40	5	-0.37	66413020	6133	2.94	10850	10920	10770	14090	7590	10840	10828.20	1.41	0	-2291	11653	11246	11043	10636	10433	11145	10535	108	3250	500	6500	10	1	21550372	2327	-14.32	6.69	12	0.03	-754.00	1615.00	17940	20230228	-39.80	5940	20230102	81.82	17940	-39.80	20230228	5940	81.82	20230102	17940	-39.80	20230228	5940	81.82	20230102	1.40	N	347860	500	107 억	304565	N	N	85	N	N
75	20230616	160406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10840	-540	5	-4.75	2280502610	206477	94.15	11350	11450	10840	14790	7970	11380	11047.93	1.66	0	-35529	12106	11742	11486	11122	10866	11615	10995	108	3410	500	6820	10	1	21550372	2336	-14.38	6.71	12	0.96	-754.00	1615.00	17940	20230228	-39.58	5940	20230102	82.49	17940	-39.58	20230228	5940	82.49	20230102	17940	-39.58	20230228	5940	82.49	20230102	1.41	N	347860	500	107 억	358296	N	N	85	N	N
76	20230616	150935	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10960	-420	5	-3.69	2008080970	181381	82.70	11350	11450	10910	14790	7970	11380	11071.07	1.66	0	-19114	12106	11742	11486	11122	10866	11615	10995	108	3410	500	6820	10	1	21550372	2362	-14.54	6.79	12	0.84	-754.00	1615.00	17940	20230228	-38.91	5940	20230102	84.51	17940	-38.91	20230228	5940	84.51	20230102	17940	-38.91	20230228	5940	84.51	20230102	1.41	N	347860	500	107 억	358296	N	N	45	N	N
77	20230616	140256	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10920	-460	5	-4.04	1722701160	155260	70.79	11350	11450	10910	14790	7970	11380	11095.59	1.66	0	-17877	12106	11742	11486	11122	10866	11615	10995	108	3410	500	6820	10	1	21550372	2353	-14.48	6.76	12	0.72	-754.00	1615.00	17940	20230228	-39.13	5940	20230102	83.84	17940	-39.13	20230228	5940	83.84	20230102	17940	-39.13	20230228	5940	83.84	20230102	1.41	N	347860	500	107 억	358296	N	N	45	N	N
78	20230616	130625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11020	-360	5	-3.16	1341656830	120559	54.97	11350	11450	11010	14790	7970	11380	11128.63	1.66	0	-2033	12106	11742	11486	11122	10866	11615	10995	108	3410	500	6820	10	1	21550372	2375	-14.62	6.82	12	0.56	-754.00	1615.00	17940	20230228	-38.57	5940	20230102	85.52	17940	-38.57	20230228	5940	85.52	20230102	17940	-38.57	20230228	5940	85.52	20230102	1.41	N	347860	500	107 억	358296	N	N	45	N	N
79	20230616	120910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11020	-360	5	-3.16	1159977620	104075	47.46	11350	11450	11010	14790	7970	11380	11145.59	1.66	0	-895	12106	11742	11486	11122	10866	11615	10995	108	3410	500	6820	10	1	21550372	2375	-14.62	6.82	12	0.48	-754.00	1615.00	17940	20230228	-38.57	5940	20230102	85.52	17940	-38.57	20230228	5940	85.52	20230102	17940	-38.57	20230228	5940	85.52	20230102	1.41	N	347860	500	107 억	358296	N	N	45	N	N
80	20230616	110835	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11050	-330	5	-2.90	971431950	86982	39.66	11350	11450	11010	14790	7970	11380	11168.20	1.66	0	942	12106	11742	11486	11122	10866	11615	10995	108	3410	500	6820	10	1	21550372	2381	-14.66	6.84	12	0.40	-754.00	1615.00	17940	20230228	-38.41	5940	20230102	86.03	17940	-38.41	20230228	5940	86.03	20230102	17940	-38.41	20230228	5940	86.03	20230102	1.41	N	347860	500	107 억	358296	N	N	45	N	N
81	20230616	100805	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11120	-260	5	-2.28	586747180	52210	23.81	11350	11450	11110	14790	7970	11380	11238.21	1.66	0	-1479	12106	11742	11486	11122	10866	11615	10995	108	3410	500	6820	10	1	21550372	2396	-14.75	6.89	12	0.24	-754.00	1615.00	17940	20230228	-38.02	5940	20230102	87.21	17940	-38.02	20230228	5940	87.21	20230102	17940	-38.02	20230228	5940	87.21	20230102	1.41	N	347860	500	107 억	358296	N	N	45	N	N
82	20230616	090845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11420	40	2	0.35	102298920	9047	4.13	11350	11420	11250	14790	7970	11380	11307.50	1.66	0	529	12106	11742	11486	11122	10866	11615	10995	108	3410	500	6820	10	1	21550372	2461	-15.15	7.07	12	0.04	-754.00	1615.00	17940	20230228	-36.34	5940	20230102	92.26	17940	-36.34	20230228	5940	92.26	20230102	17940	-36.34	20230228	5940	92.26	20230102	1.41	N	347860	500	107 억	358296	N	N	45	N	N
83	20230615	150855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11350	-150	5	-1.30	2427092680	210599	55.85	11690	11850	11230	14950	8050	11500	11524.71	1.61	0	10125	12086	11792	11496	11202	10906	11940	11350	108	3450	500	6900	10	1	21550372	2446	-15.05	7.03	12	0.98	-754.00	1615.00	17940	20230228	-36.73	5940	20230102	91.08	17940	-36.73	20230228	5940	91.08	20230102	17940	-36.73	20230228	5940	91.08	20230102	1.42	N	347860	500	107 억	346431	N	N	126	N	N
84	20230615	141052	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11380	-120	5	-1.04	2219252490	192234	50.98	11690	11850	11230	14950	8050	11500	11544.54	1.61	0	10655	12086	11792	11496	11202	10906	11940	11350	108	3450	500	6900	10	1	21550372	2452	-15.09	7.05	12	0.89	-754.00	1615.00	17940	20230228	-36.57	5940	20230102	91.58	17940	-36.57	20230228	5940	91.58	20230102	17940	-36.57	20230228	5940	91.58	20230102	1.42	N	347860	500	107 억	346431	N	N	126	N	N
85	20230615	130537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11370	-130	5	-1.13	2014697580	174326	46.23	11690	11850	11230	14950	8050	11500	11557.07	1.61	0	9432	12086	11792	11496	11202	10906	11940	11350	108	3450	500	6900	10	1	21550372	2450	-15.08	7.04	12	0.81	-754.00	1615.00	17940	20230228	-36.62	5940	20230102	91.41	17940	-36.62	20230228	5940	91.41	20230102	17940	-36.62	20230228	5940	91.41	20230102	1.42	N	347860	500	107 억	346431	N	N	126	N	N
86	20230615	120627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11440	-60	5	-0.52	1890785870	163470	43.35	11690	11850	11230	14950	8050	11500	11566.56	1.61	0	7292	12086	11792	11496	11202	10906	11940	11350	108	3450	500	6900	10	1	21550372	2465	-15.17	7.08	12	0.76	-754.00	1615.00	17940	20230228	-36.23	5940	20230102	92.59	17940	-36.23	20230228	5940	92.59	20230102	17940	-36.23	20230228	5940	92.59	20230102	1.42	N	347860	500	107 억	346431	N	N	126	N	N
87	20230615	110322	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11330	-170	5	-1.48	1639068010	141196	37.44	11690	11850	11260	14950	8050	11500	11608.46	1.61	0	3599	12086	11792	11496	11202	10906	11940	11350	108	3450	500	6900	10	1	21550372	2442	-15.03	7.02	12	0.66	-754.00	1615.00	17940	20230228	-36.85	5940	20230102	90.74	17940	-36.85	20230228	5940	90.74	20230102	17940	-36.85	20230228	5940	90.74	20230102	1.42	N	347860	500	107 억	346431	N	N	126	N	N
88	20230611	184606	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	10680	360	2	3.49	2955540020	274444	364.00	10420	11000	10420	13410	7230	10320	10769.82	0.85	9338	9431	10693	10506	10413	10226	10133	10460	10180	108	3090	500	6190	10	1	21550372	2302	-14.16	6.61	12	1.27	-754.00	1615.00	17940	20230228	-40.47	5940	20230102	79.80	17940	-40.47	20230228	5940	79.80	20230102	18350	-41.80	20220609	5940	79.80	20230102	1.49	N	347860	500	107 억	182559	N	N	16	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History