KissMeData/377480/price/prices-20230601.csv at 3b3bba7b2ddf7a615d2bc74fcafd593d21c63ccb

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	161115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23250	-550	5	-2.31	4342387400	186907	44.86	23450	23800	22850	30900	16700	23800	23232.74	0.09	0	13039	26900	25350	24500	22950	22100	24925	22525	31	7100	500	15230	50	1	6131783	1426	-30.23	5.52	12	3.05	-769.00	4213.00	35450	20230427	-34.41	10450	20221013	122.49	35450	-34.41	20230427	14300	62.59	20230103	35450	-34.41	20230427	10450	122.49	20221013	6.49	N	377480	500	30 억	5434	N	N	0	N	N
3	20230630	151116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23300	-500	5	-2.10	4110895900	176959	42.48	23450	23800	22850	30900	16700	23800	23230.67	0.09	0	13761	26900	25350	24500	22950	22100	24925	22525	31	7100	500	15230	50	1	6131783	1429	-30.30	5.53	12	2.89	-769.00	4213.00	35450	20230427	-34.27	10450	20221013	122.97	35450	-34.27	20230427	14300	62.94	20230103	35450	-34.27	20230427	10450	122.97	20221013	6.49	N	377480	500	30 억	5434	N	N	0	N	N
4	20230630	141115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23250	-550	5	-2.31	3576577400	154014	36.97	23450	23800	22850	30900	16700	23800	23222.29	0.09	0	10442	26900	25350	24500	22950	22100	24925	22525	31	7100	500	15230	50	1	6131783	1426	-30.23	5.52	12	2.51	-769.00	4213.00	35450	20230427	-34.41	10450	20221013	122.49	35450	-34.41	20230427	14300	62.59	20230103	35450	-34.41	20230427	10450	122.49	20221013	6.49	N	377480	500	30 억	5434	N	N	0	N	N
5	20230630	131113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23100	-700	5	-2.94	3196747300	137576	33.02	23450	23800	22850	30900	16700	23800	23236.08	0.09	0	9430	26900	25350	24500	22950	22100	24925	22525	31	7100	500	15230	50	1	6131783	1416	-30.04	5.48	12	2.24	-769.00	4213.00	35450	20230427	-34.84	10450	20221013	121.05	35450	-34.84	20230427	14300	61.54	20230103	35450	-34.84	20230427	10450	121.05	20221013	6.49	N	377480	500	30 억	5434	N	N	0	N	N
6	20230630	121111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23150	-650	5	-2.73	2925738350	125844	30.21	23450	23800	22850	30900	16700	23800	23248.78	0.09	0	10652	26900	25350	24500	22950	22100	24925	22525	31	7100	500	15230	50	1	6131783	1420	-30.10	5.49	12	2.05	-769.00	4213.00	35450	20230427	-34.70	10450	20221013	121.53	35450	-34.70	20230427	14300	61.89	20230103	35450	-34.70	20230427	10450	121.53	20221013	6.49	N	377480	500	30 억	5434	N	N	0	N	N
7	20230630	111102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23400	-400	5	-1.68	2446248000	105187	25.25	23450	23800	22850	30900	16700	23800	23256.00	0.09	0	13621	26900	25350	24500	22950	22100	24925	22525	31	7100	500	15230	50	1	6131783	1435	-30.43	5.55	12	1.72	-769.00	4213.00	35450	20230427	-33.99	10450	20221013	123.92	35450	-33.99	20230427	14300	63.64	20230103	35450	-33.99	20230427	10450	123.92	20221013	6.49	N	377480	500	30 억	5434	N	N	0	N	N
8	20230630	101114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23500	-300	5	-1.26	2006979200	86393	20.74	23450	23800	22850	30900	16700	23800	23230.58	0.09	0	15439	26900	25350	24500	22950	22100	24925	22525	31	7100	500	15230	50	1	6131783	1441	-30.56	5.58	12	1.41	-769.00	4213.00	35450	20230427	-33.71	10450	20221013	124.88	35450	-33.71	20230427	14300	64.34	20230103	35450	-33.71	20230427	10450	124.88	20221013	6.49	N	377480	500	30 억	5434	N	N	0	N	N
9	20230630	091115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23300	-500	5	-2.10	576547250	24580	5.90	23450	23800	23250	30900	16700	23800	23455.46	0.09	0	3937	26900	25350	24500	22950	22100	24925	22525	31	7100	500	15230	50	1	6131783	1429	-30.30	5.53	12	0.40	-769.00	4213.00	35450	20230427	-34.27	10450	20221013	122.97	35450	-34.27	20230427	14300	62.94	20230103	35450	-34.27	20230427	10450	122.97	20221013	6.49	N	377480	500	30 억	5434	N	N	0	N	N
10	20230629	161108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23800	-1950	5	-7.57	10019045900	411766	293.12	26000	26050	23650	33450	18050	25750	24333.15	0.09	0	-304	26616	26182	25916	25482	25216	26400	25700	31	7700	500	16480	50	1	6131783	1459	-30.95	5.65	12	6.72	-769.00	4213.00	35450	20230427	-32.86	10450	20221013	127.75	35450	-32.86	20230427	14300	66.43	20230103	35450	-32.86	20230427	10450	127.75	20221013	6.44	N	377480	500	30 억	5596	N	N	39	N	N
11	20230629	151108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23750	-2000	5	-7.77	9481093750	389172	277.03	26000	26050	23650	33450	18050	25750	24361.67	0.09	0	1194	26616	26182	25916	25482	25216	26400	25700	31	7700	500	16480	50	1	6131783	1456	-30.88	5.64	12	6.35	-769.00	4213.00	35450	20230427	-33.00	10450	20221013	127.27	35450	-33.00	20230427	14300	66.08	20230103	35450	-33.00	20230427	10450	127.27	20221013	6.44	N	377480	500	30 억	5596	N	N	39	N	N
12	20230629	141106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23900	-1850	5	-7.18	8637119500	353775	251.83	26000	26050	23650	33450	18050	25750	24413.57	0.09	0	1494	26616	26182	25916	25482	25216	26400	25700	31	7700	500	16480	50	1	6131783	1465	-31.08	5.67	12	5.77	-769.00	4213.00	35450	20230427	-32.58	10450	20221013	128.71	35450	-32.58	20230427	14300	67.13	20230103	35450	-32.58	20230427	10450	128.71	20221013	6.44	N	377480	500	30 억	5596	N	N	39	N	N
13	20230629	131104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23950	-1800	5	-6.99	8202548950	335597	238.89	26000	26050	23650	33450	18050	25750	24441.06	0.09	0	2275	26616	26182	25916	25482	25216	26400	25700	31	7700	500	16480	50	1	6131783	1469	-31.14	5.68	12	5.47	-769.00	4213.00	35450	20230427	-32.44	10450	20221013	129.19	35450	-32.44	20230427	14300	67.48	20230103	35450	-32.44	20230427	10450	129.19	20221013	6.44	N	377480	500	30 억	5596	N	N	39	N	N
14	20230629	121109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24050	-1700	5	-6.60	7740503700	316334	225.18	26000	26050	23650	33450	18050	25750	24468.77	0.09	0	4181	26616	26182	25916	25482	25216	26400	25700	31	7700	500	16480	50	1	6131783	1475	-31.27	5.71	12	5.16	-769.00	4213.00	35450	20230427	-32.16	10450	20221013	130.14	35450	-32.16	20230427	14300	68.18	20230103	35450	-32.16	20230427	10450	130.14	20221013	6.44	N	377480	500	30 억	5596	N	N	39	N	N
15	20230629	111110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24000	-1750	5	-6.80	6553583750	266908	190.00	26000	26050	23650	33450	18050	25750	24553.02	0.09	0	7035	26616	26182	25916	25482	25216	26400	25700	31	7700	500	16480	50	1	6131783	1472	-31.21	5.70	12	4.35	-769.00	4213.00	35450	20230427	-32.30	10450	20221013	129.67	35450	-32.30	20230427	14300	67.83	20230103	35450	-32.30	20230427	10450	129.67	20221013	6.44	N	377480	500	30 억	5596	N	N	39	N	N
16	20230629	101112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25000	-750	5	-2.91	1901855150	74579	53.09	26000	26050	24900	33450	18050	25750	25500.70	0.09	0	6749	26616	26182	25916	25482	25216	26400	25700	31	7700	500	16480	50	1	6131783	1533	-32.51	5.93	12	1.22	-769.00	4213.00	35450	20230427	-29.48	10450	20221013	139.23	35450	-29.48	20230427	14300	74.83	20230103	35450	-29.48	20230427	10450	139.23	20221013	6.44	N	377480	500	30 억	5596	N	N	39	N	N
17	20230629	091001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25950	200	2	0.78	181300650	7023	5.00	26000	26000	25650	33450	18050	25750	25816.74	0.09	0	-1860	26616	26182	25916	25482	25216	26400	25700	31	7700	500	16480	50	1	6131783	1591	-33.75	6.16	12	0.11	-769.00	4213.00	35450	20230427	-26.80	10450	20221013	148.33	35450	-26.80	20230427	14300	81.47	20230103	35450	-26.80	20230427	10450	148.33	20221013	6.44	N	377480	500	30 억	5596	N	N	39	N	N
18	20230628	161053	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	100	2	0.39	3564257950	137268	93.64	25700	26350	25650	33300	18000	25650	25965.96	0.18	0	-5502	26350	26000	25800	25450	25250	26175	25625	31	7650	500	16410	50	1	6131783	1579	-33.49	6.11	12	2.24	-769.00	4213.00	35450	20230427	-27.36	10450	20221013	146.41	35450	-27.36	20230427	14300	80.07	20230103	35450	-27.36	20230427	10450	146.41	20221013	6.30	N	377480	500	30 억	10908	N	N	39	N	N
19	20230628	151101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25800	150	2	0.58	3405773950	131112	89.44	25700	26350	25650	33300	18000	25650	25976.07	0.18	0	-5501	26350	26000	25800	25450	25250	26175	25625	31	7650	500	16410	50	1	6131783	1582	-33.55	6.12	12	2.14	-769.00	4213.00	35450	20230427	-27.22	10450	20221013	146.89	35450	-27.22	20230427	14300	80.42	20230103	35450	-27.22	20230427	10450	146.89	20221013	6.30	N	377480	500	30 억	10908	N	N	0	N	N
20	20230628	141100	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	450	2	1.75	2882061250	110793	75.58	25700	26350	25700	33300	18000	25650	26013.03	0.18	0	-5239	26350	26000	25800	25450	25250	26175	25625	31	7650	500	16410	50	1	6131783	1600	-33.94	6.20	12	1.81	-769.00	4213.00	35450	20230427	-26.38	10450	20221013	149.76	35450	-26.38	20230427	14300	82.52	20230103	35450	-26.38	20230427	10450	149.76	20221013	6.30	N	377480	500	30 억	10908	N	N	0	N	N
21	20230628	131101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	250	2	0.97	2576720350	99027	67.55	25700	26350	25700	33300	18000	25650	26020.38	0.18	0	-6069	26350	26000	25800	25450	25250	26175	25625	31	7650	500	16410	50	1	6131783	1588	-33.68	6.15	12	1.61	-769.00	4213.00	35450	20230427	-26.94	10450	20221013	147.85	35450	-26.94	20230427	14300	81.12	20230103	35450	-26.94	20230427	10450	147.85	20221013	6.30	N	377480	500	30 억	10908	N	N	0	N	N
22	20230628	121113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25850	200	2	0.78	2436247450	93595	63.85	25700	26350	25700	33300	18000	25650	26029.68	0.18	0	-4706	26350	26000	25800	25450	25250	26175	25625	31	7650	500	16410	50	1	6131783	1585	-33.62	6.14	12	1.53	-769.00	4213.00	35450	20230427	-27.08	10450	20221013	147.37	35450	-27.08	20230427	14300	80.77	20230103	35450	-27.08	20230427	10450	147.37	20221013	6.30	N	377480	500	30 억	10908	N	N	0	N	N
23	20230628	111109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	100	2	0.39	2210220950	84831	57.87	25700	26350	25700	33300	18000	25650	26054.40	0.18	0	-4444	26350	26000	25800	25450	25250	26175	25625	31	7650	500	16410	50	1	6131783	1579	-33.49	6.11	12	1.38	-769.00	4213.00	35450	20230427	-27.36	10450	20221013	146.41	35450	-27.36	20230427	14300	80.07	20230103	35450	-27.36	20230427	10450	146.41	20221013	6.30	N	377480	500	30 억	10908	N	N	0	N	N
24	20230628	101109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26150	500	2	1.95	1520341650	58212	39.71	25700	26350	25700	33300	18000	25650	26117.32	0.18	0	-808	26350	26000	25800	25450	25250	26175	25625	31	7650	500	16410	50	1	6131783	1603	-34.01	6.21	12	0.95	-769.00	4213.00	35450	20230427	-26.23	10450	20221013	150.24	35450	-26.23	20230427	14300	82.87	20230103	35450	-26.23	20230427	10450	150.24	20221013	6.30	N	377480	500	30 억	10908	N	N	0	N	N
25	20230628	091103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26000	350	2	1.36	338913550	13090	8.93	25700	26050	25700	33300	18000	25650	25891.03	0.18	0	2830	26350	26000	25800	25450	25250	26175	25625	31	7650	500	16410	50	1	6131783	1594	-33.81	6.17	12	0.21	-769.00	4213.00	35450	20230427	-26.66	10450	20221013	148.80	35450	-26.66	20230427	14300	81.82	20230103	35450	-26.66	20230427	10450	148.80	20221013	6.30	N	377480	500	30 억	10908	N	N	0	N	N
26	20230627	161103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25650	-150	5	-0.58	3698653650	143376	62.02	25600	26150	25600	33500	18100	25800	25797.12	0.20	0	-1674	27000	26400	26000	25400	25000	26200	25200	31	7700	500	16510	50	1	6131783	1573	-33.36	6.09	12	2.34	-769.00	4213.00	35450	20230427	-27.64	10450	20221013	145.45	35450	-27.64	20230427	14300	79.37	20230103	35450	-27.64	20230427	10450	145.45	20221013	6.39	N	377480	500	30 억	12502	N	N	0	N	N
27	20230627	151114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	-100	5	-0.39	3444155800	133455	57.73	25600	26150	25600	33500	18100	25800	25807.62	0.20	0	-1027	27000	26400	26000	25400	25000	26200	25200	31	7700	500	16510	50	1	6131783	1576	-33.42	6.10	12	2.18	-769.00	4213.00	35450	20230427	-27.50	10450	20221013	145.93	35450	-27.50	20230427	14300	79.72	20230103	35450	-27.50	20230427	10450	145.93	20221013	6.39	N	377480	500	30 억	12502	N	N	0	N	N
28	20230627	141121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	-100	5	-0.39	3115434900	120658	52.19	25600	26150	25600	33500	18100	25800	25820.39	0.20	0	-732	27000	26400	26000	25400	25000	26200	25200	31	7700	500	16510	50	1	6131783	1576	-33.42	6.10	12	1.97	-769.00	4213.00	35450	20230427	-27.50	10450	20221013	145.93	35450	-27.50	20230427	14300	79.72	20230103	35450	-27.50	20230427	10450	145.93	20221013	6.39	N	377480	500	30 억	12502	N	N	0	N	N
29	20230627	121120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	-100	5	-0.39	2583575100	99947	43.23	25600	26150	25600	33500	18100	25800	25849.49	0.20	0	-1249	27000	26400	26000	25400	25000	26200	25200	31	7700	500	16510	50	1	6131783	1576	-33.42	6.10	12	1.63	-769.00	4213.00	35450	20230427	-27.50	10450	20221013	145.93	35450	-27.50	20230427	14300	79.72	20230103	35450	-27.50	20230427	10450	145.93	20221013	6.39	N	377480	500	30 억	12502	N	N	0	N	N
30	20230627	111130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25800	0	3	0.00	2251945000	87073	37.66	25600	26150	25600	33500	18100	25800	25862.78	0.20	0	-24	27000	26400	26000	25400	25000	26200	25200	31	7700	500	16510	50	1	6131783	1582	-33.55	6.12	12	1.42	-769.00	4213.00	35450	20230427	-27.22	10450	20221013	146.89	35450	-27.22	20230427	14300	80.42	20230103	35450	-27.22	20230427	10450	146.89	20221013	6.39	N	377480	500	30 억	12502	N	N	0	N	N
31	20230627	101056	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26050	250	2	0.97	1736986650	67130	29.04	25600	26150	25600	33500	18100	25800	25875.05	0.20	0	4082	27000	26400	26000	25400	25000	26200	25200	31	7700	500	16510	50	1	6131783	1597	-33.88	6.18	12	1.09	-769.00	4213.00	35450	20230427	-26.52	10450	20221013	149.28	35450	-26.52	20230427	14300	82.17	20230103	35450	-26.52	20230427	10450	149.28	20221013	6.39	N	377480	500	30 억	12502	N	N	0	N	N
32	20230627	091102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	-50	5	-0.19	461899900	17858	7.72	25600	26150	25600	33500	18100	25800	25865.44	0.20	0	-30	27000	26400	26000	25400	25000	26200	25200	31	7700	500	16510	50	1	6131783	1579	-33.49	6.11	12	0.29	-769.00	4213.00	35450	20230427	-27.36	10450	20221013	146.41	35450	-27.36	20230427	14300	80.07	20230103	35450	-27.36	20230427	10450	146.41	20221013	6.39	N	377480	500	30 억	12502	N	N	0	N	N
33	20230626	161101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25800	-450	5	-1.71	5882267550	225658	97.97	25900	26600	25600	34100	18400	26250	26068.03	0.27	0	8191	28083	27166	26583	25666	25083	26875	25375	31	7850	500	16800	50	1	6131783	1582	-33.55	6.12	12	3.68	-769.00	4213.00	35450	20230427	-27.22	10450	20221013	146.89	35450	-27.22	20230427	14300	80.42	20230103	35450	-27.22	20230427	10450	146.89	20221013	6.39	N	377480	500	30 억	16326	N	N	0	N	N
34	20230626	151108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25950	-300	5	-1.14	5517312350	211525	91.83	25900	26600	25600	34100	18400	26250	26083.48	0.27	0	6813	28083	27166	26583	25666	25083	26875	25375	31	7850	500	16800	50	1	6131783	1591	-33.75	6.16	12	3.45	-769.00	4213.00	35450	20230427	-26.80	10450	20221013	148.33	35450	-26.80	20230427	14300	81.47	20230103	35450	-26.80	20230427	10450	148.33	20221013	6.39	N	377480	500	30 억	16326	N	N	0	N	N
35	20230626	141106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25900	-350	5	-1.33	5039221750	193073	83.82	25900	26600	25600	34100	18400	26250	26100.07	0.27	0	6477	28083	27166	26583	25666	25083	26875	25375	31	7850	500	16800	50	1	6131783	1588	-33.68	6.15	12	3.15	-769.00	4213.00	35450	20230427	-26.94	10450	20221013	147.85	35450	-26.94	20230427	14300	81.12	20230103	35450	-26.94	20230427	10450	147.85	20221013	6.39	N	377480	500	30 억	16326	N	N	0	N	N
36	20230626	121103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	50	2	0.19	3568679150	136435	59.23	25900	26600	25600	34100	18400	26250	26156.61	0.27	0	8941	28083	27166	26583	25666	25083	26875	25375	31	7850	500	16800	50	1	6131783	1613	-34.20	6.24	12	2.23	-769.00	4213.00	35450	20230427	-25.81	10450	20221013	151.67	35450	-25.81	20230427	14300	83.92	20230103	35450	-25.81	20230427	10450	151.67	20221013	6.39	N	377480	500	30 억	16326	N	N	0	N	N
37	20230626	111101	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	50	2	0.19	3000592900	114889	49.88	25900	26600	25600	34100	18400	26250	26117.29	0.27	0	12205	28083	27166	26583	25666	25083	26875	25375	31	7850	500	16800	50	1	6131783	1613	-34.20	6.24	12	1.87	-769.00	4213.00	35450	20230427	-25.81	10450	20221013	151.67	35450	-25.81	20230427	14300	83.92	20230103	35450	-25.81	20230427	10450	151.67	20221013	6.39	N	377480	500	30 억	16326	N	N	0	N	N
38	20230626	101059	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26300	50	2	0.19	1911677050	73249	31.80	25900	26600	25600	34100	18400	26250	26098.29	0.27	0	1940	28083	27166	26583	25666	25083	26875	25375	31	7850	500	16800	50	1	6131783	1613	-34.20	6.24	12	1.19	-769.00	4213.00	35450	20230427	-25.81	10450	20221013	151.67	35450	-25.81	20230427	14300	83.92	20230103	35450	-25.81	20230427	10450	151.67	20221013	6.39	N	377480	500	30 억	16326	N	N	0	N	N
39	20230626	091105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	-500	5	-1.90	520399750	20180	8.76	25900	26050	25650	34100	18400	26250	25787.37	0.27	0	1607	28083	27166	26583	25666	25083	26875	25375	31	7850	500	16800	50	1	6131783	1579	-33.49	6.11	12	0.33	-769.00	4213.00	35450	20230427	-27.36	10450	20221013	146.41	35450	-27.36	20230427	14300	80.07	20230103	35450	-27.36	20230427	10450	146.41	20221013	6.39	N	377480	500	30 억	16326	N	N	0	N	N
40	20230623	191014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26250	-850	5	-3.14	6158317300	230337	157.78	27100	27500	26000	35200	19000	27100	26747.29	0.27	1732	-210	28100	27600	27250	26750	26400	27525	26675	31	8100	500	17340	50	1	6131783	1610	-34.14	6.23	12	3.76	-769.00	4213.00	35450	20230427	-25.95	10450	20221013	151.20	35450	-25.95	20230427	14300	83.57	20230103	35450	-25.95	20230427	10450	151.20	20221013	6.44	N	377480	500	30 억	16326	N	N	0	N	N
41	20230623	140856	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26750	-350	5	-1.29	3843765600	142374	97.53	27100	27500	26700	35200	19000	27100	26997.64	0.24	0	-2667	28100	27600	27250	26750	26400	27525	26675	31	8100	500	17340	50	1	6131783	1640	-34.79	6.35	12	2.32	-769.00	4213.00	35450	20230427	-24.54	10450	20221013	155.98	35450	-24.54	20230427	14300	87.06	20230103	35450	-24.54	20230427	10450	155.98	20221013	6.44	N	377480	500	30 억	14594	N	N	0	N	N
42	20230622	160824	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27100	-250	5	-0.91	3904034500	143355	71.16	27100	27750	26900	35550	19150	27350	27233.60	0.21	0	1567	29116	28232	27716	26832	26316	27975	26575	31	8200	500	17500	50	1	6131783	1662	-35.24	6.43	12	2.34	-769.00	4213.00	35450	20230427	-23.55	10450	20221013	159.33	35450	-23.55	20230427	14300	89.51	20230103	35450	-23.55	20230427	10450	159.33	20221013	6.40	N	377480	500	30 억	13079	N	N	0	N	N
43	20230622	150253	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27050	-300	5	-1.10	3567766150	130908	64.98	27100	27750	26900	35550	19150	27350	27253.99	0.21	0	1552	29116	28232	27716	26832	26316	27975	26575	31	8200	500	17500	50	1	6131783	1659	-35.18	6.42	12	2.13	-769.00	4213.00	35450	20230427	-23.70	10450	20221013	158.85	35450	-23.70	20230427	14300	89.16	20230103	35450	-23.70	20230427	10450	158.85	20221013	6.40	N	377480	500	30 억	13079	N	N	0	N	N
44	20230622	140229	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27200	-150	5	-0.55	3055144350	111970	55.58	27100	27750	26900	35550	19150	27350	27285.38	0.21	0	1552	29116	28232	27716	26832	26316	27975	26575	31	8200	500	17500	50	1	6131783	1668	-35.37	6.46	12	1.83	-769.00	4213.00	35450	20230427	-23.27	10450	20221013	160.29	35450	-23.27	20230427	14300	90.21	20230103	35450	-23.27	20230427	10450	160.29	20221013	6.40	N	377480	500	30 억	13079	N	N	0	N	N
45	20230622	130354	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27200	-150	5	-0.55	2566102200	93939	46.63	27100	27750	26900	35550	19150	27350	27316.68	0.21	0	1524	29116	28232	27716	26832	26316	27975	26575	31	8200	500	17500	50	1	6131783	1668	-35.37	6.46	12	1.53	-769.00	4213.00	35450	20230427	-23.27	10450	20221013	160.29	35450	-23.27	20230427	14300	90.21	20230103	35450	-23.27	20230427	10450	160.29	20221013	6.40	N	377480	500	30 억	13079	N	N	0	N	N
46	20230622	120623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27550	200	2	0.73	1929108100	70610	35.05	27100	27750	26900	35550	19150	27350	27320.60	0.21	0	6064	29116	28232	27716	26832	26316	27975	26575	31	8200	500	17500	50	1	6131783	1689	-35.83	6.54	12	1.15	-769.00	4213.00	35450	20230427	-22.28	10450	20221013	163.64	35450	-22.28	20230427	14300	92.66	20230103	35450	-22.28	20230427	10450	163.64	20221013	6.40	N	377480	500	30 억	13079	N	N	0	N	N
47	20230622	110312	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27300	-50	5	-0.18	1709306600	62588	31.07	27100	27750	26900	35550	19150	27350	27310.45	0.21	0	6975	29116	28232	27716	26832	26316	27975	26575	31	8200	500	17500	50	1	6131783	1674	-35.50	6.48	12	1.02	-769.00	4213.00	35450	20230427	-22.99	10450	20221013	161.24	35450	-22.99	20230427	14300	90.91	20230103	35450	-22.99	20230427	10450	161.24	20221013	6.40	N	377480	500	30 억	13079	N	N	0	N	N
48	20230622	100932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27300	-50	5	-0.18	1392260250	50979	25.31	27100	27750	26900	35550	19150	27350	27310.46	0.21	0	6230	29116	28232	27716	26832	26316	27975	26575	31	8200	500	17500	50	1	6131783	1674	-35.50	6.48	12	0.83	-769.00	4213.00	35450	20230427	-22.99	10450	20221013	161.24	35450	-22.99	20230427	14300	90.91	20230103	35450	-22.99	20230427	10450	161.24	20221013	6.40	N	377480	500	30 억	13079	N	N	0	N	N
49	20230622	090502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27050	-300	5	-1.10	181645050	6714	3.33	27100	27150	27000	35550	19150	27350	27054.18	0.21	0	-712	29116	28232	27716	26832	26316	27975	26575	31	8200	500	17500	50	1	6131783	1659	-35.18	6.42	12	0.11	-769.00	4213.00	35450	20230427	-23.70	10450	20221013	158.85	35450	-23.70	20230427	14300	89.16	20230103	35450	-23.70	20230427	10450	158.85	20221013	6.40	N	377480	500	30 억	13079	N	N	0	N	N
50	20230621	161026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27350	-1250	5	-4.37	5509709050	198685	83.85	28250	28600	27200	37150	20050	28600	27730.12	0.32	0	-6772	29533	29066	28133	27666	26733	29300	27900	31	8550	500	18300	50	1	6131783	1677	-35.57	6.49	12	3.24	-769.00	4213.00	35450	20230427	-22.85	10450	20221013	161.72	35450	-22.85	20230427	14300	91.26	20230103	35450	-22.85	20230427	10450	161.72	20221013	6.48	N	377480	500	30 억	19851	N	N	0	N	N
51	20230621	150742	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27350	-1250	5	-4.37	5066126400	182445	76.99	28250	28600	27200	37150	20050	28600	27765.41	0.32	0	-6600	29533	29066	28133	27666	26733	29300	27900	31	8550	500	18300	50	1	6131783	1677	-35.57	6.49	12	2.98	-769.00	4213.00	35450	20230427	-22.85	10450	20221013	161.72	35450	-22.85	20230427	14300	91.26	20230103	35450	-22.85	20230427	10450	161.72	20221013	6.48	N	377480	500	30 억	19851	N	N	0	N	N
52	20230621	140523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27550	-1050	5	-3.67	3766656450	134923	56.94	28250	28600	27500	37150	20050	28600	27914.24	0.32	0	-5610	29533	29066	28133	27666	26733	29300	27900	31	8550	500	18300	50	1	6131783	1689	-35.83	6.54	12	2.20	-769.00	4213.00	35450	20230427	-22.28	10450	20221013	163.64	35450	-22.28	20230427	14300	92.66	20230103	35450	-22.28	20230427	10450	163.64	20221013	6.48	N	377480	500	30 억	19851	N	N	0	N	N
53	20230621	130937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	-800	5	-2.80	2829441050	101015	42.63	28250	28600	27650	37150	20050	28600	28006.83	0.32	0	-6511	29533	29066	28133	27666	26733	29300	27900	31	8550	500	18300	50	1	6131783	1705	-36.15	6.60	12	1.65	-769.00	4213.00	35450	20230427	-21.58	10450	20221013	166.03	35450	-21.58	20230427	14300	94.41	20230103	35450	-21.58	20230427	10450	166.03	20221013	6.48	N	377480	500	30 억	19851	N	N	0	N	N
54	20230621	121016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27850	-750	5	-2.62	2642494900	94301	39.80	28250	28600	27650	37150	20050	28600	28018.47	0.32	0	-4885	29533	29066	28133	27666	26733	29300	27900	31	8550	500	18300	50	1	6131783	1708	-36.22	6.61	12	1.54	-769.00	4213.00	35450	20230427	-21.44	10450	20221013	166.51	35450	-21.44	20230427	14300	94.76	20230103	35450	-21.44	20230427	10450	166.51	20221013	6.48	N	377480	500	30 억	19851	N	N	0	N	N
55	20230621	110630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28000	-600	5	-2.10	2329954650	83094	35.07	28250	28600	27650	37150	20050	28600	28036.19	0.32	0	-3774	29533	29066	28133	27666	26733	29300	27900	31	8550	500	18300	50	1	6131783	1717	-36.41	6.65	12	1.36	-769.00	4213.00	35450	20230427	-21.02	10450	20221013	167.94	35450	-21.02	20230427	14300	95.80	20230103	35450	-21.02	20230427	10450	167.94	20221013	6.48	N	377480	500	30 억	19851	N	N	0	N	N
56	20230621	100634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27900	-700	5	-2.45	1500356800	53245	22.47	28250	28600	27850	37150	20050	28600	28173.89	0.32	0	-3311	29533	29066	28133	27666	26733	29300	27900	31	8550	500	18300	50	1	6131783	1711	-36.28	6.62	12	0.87	-769.00	4213.00	35450	20230427	-21.30	10450	20221013	166.99	35450	-21.30	20230427	14300	95.10	20230103	35450	-21.30	20230427	10450	166.99	20221013	6.48	N	377480	500	30 억	19851	N	N	0	N	N
57	20230621	090247	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28300	-300	5	-1.05	246999750	8739	3.69	28250	28400	28150	37150	20050	28600	28241.12	0.32	0	-1397	29533	29066	28133	27666	26733	29300	27900	31	8550	500	18300	50	1	6131783	1735	-36.80	6.72	12	0.14	-769.00	4213.00	35450	20230427	-20.17	10450	20221013	170.81	35450	-20.17	20230427	14300	97.90	20230103	35450	-20.17	20230427	10450	170.81	20221013	6.48	N	377480	500	30 억	19851	N	N	0	N	N
58	20230620	160711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28600	750	2	2.69	6471326250	231454	108.73	27900	28600	27200	36200	19500	27850	27959.12	0.37	0	-4417	28683	28266	27883	27466	27083	28075	27275	31	8350	500	17820	50	1	6131783	1754	-37.19	6.79	12	3.77	-769.00	4213.00	35450	20230427	-19.32	10450	20221013	173.68	35450	-19.32	20230427	14300	100.00	20230103	35450	-19.32	20230427	10450	173.68	20221013	6.39	N	377480	500	30 억	22607	N	N	0	N	N
59	20230620	151031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28450	600	2	2.15	5907608900	211717	99.46	27900	28500	27200	36200	19500	27850	27903.38	0.37	0	-1764	28683	28266	27883	27466	27083	28075	27275	31	8350	500	17820	50	1	6131783	1744	-37.00	6.75	12	3.45	-769.00	4213.00	35450	20230427	-19.75	10450	20221013	172.25	35450	-19.75	20230427	14300	98.95	20230103	35450	-19.75	20230427	10450	172.25	20221013	6.39	N	377480	500	30 억	22607	N	N	0	N	N
60	20230620	140218	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28250	400	2	1.44	4757670050	171151	80.40	27900	28350	27200	36200	19500	27850	27798.02	0.37	0	-1878	28683	28266	27883	27466	27083	28075	27275	31	8350	500	17820	50	1	6131783	1732	-36.74	6.71	12	2.79	-769.00	4213.00	35450	20230427	-20.31	10450	20221013	170.33	35450	-20.31	20230427	14300	97.55	20230103	35450	-20.31	20230427	10450	170.33	20221013	6.39	N	377480	500	30 억	22607	N	N	0	N	N
61	20230620	130941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28200	350	2	1.26	4113334550	148314	69.68	27900	28300	27200	36200	19500	27850	27733.80	0.37	0	1312	28683	28266	27883	27466	27083	28075	27275	31	8350	500	17820	50	1	6131783	1729	-36.67	6.69	12	2.42	-769.00	4213.00	35450	20230427	-20.45	10450	20221013	169.86	35450	-20.45	20230427	14300	97.20	20230103	35450	-20.45	20230427	10450	169.86	20221013	6.39	N	377480	500	30 억	22607	N	N	0	N	N
62	20230620	120617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28050	200	2	0.72	2989117700	108328	50.89	27900	28150	27200	36200	19500	27850	27592.72	0.37	0	-2625	28683	28266	27883	27466	27083	28075	27275	31	8350	500	17820	50	1	6131783	1720	-36.48	6.66	12	1.77	-769.00	4213.00	35450	20230427	-20.87	10450	20221013	168.42	35450	-20.87	20230427	14300	96.15	20230103	35450	-20.87	20230427	10450	168.42	20221013	6.39	N	377480	500	30 억	22607	N	N	0	N	N
63	20230620	110115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	-200	5	-0.72	1920475850	70043	32.91	27900	27900	27200	36200	19500	27850	27417.23	0.37	0	3941	28683	28266	27883	27466	27083	28075	27275	31	8350	500	17820	50	1	6131783	1695	-35.96	6.56	12	1.14	-769.00	4213.00	35450	20230427	-22.00	10450	20221013	164.59	35450	-22.00	20230427	14300	93.36	20230103	35450	-22.00	20230427	10450	164.59	20221013	6.39	N	377480	500	30 억	22607	N	N	0	N	N
64	20230620	100852	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27750	-100	5	-0.36	1577642350	57596	27.06	27900	27900	27200	36200	19500	27850	27389.85	0.37	0	3145	28683	28266	27883	27466	27083	28075	27275	31	8350	500	17820	50	1	6131783	1702	-36.09	6.59	12	0.94	-769.00	4213.00	35450	20230427	-21.72	10450	20221013	165.55	35450	-21.72	20230427	14300	94.06	20230103	35450	-21.72	20230427	10450	165.55	20221013	6.39	N	377480	500	30 억	22607	N	N	0	N	N
65	20230620	090526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27550	-300	5	-1.08	316322350	11499	5.40	27900	27900	27200	36200	19500	27850	27502.33	0.37	0	-1490	28683	28266	27883	27466	27083	28075	27275	31	8350	500	17820	50	1	6131783	1689	-35.83	6.54	12	0.19	-769.00	4213.00	35450	20230427	-22.28	10450	20221013	163.64	35450	-22.28	20230427	14300	92.66	20230103	35450	-22.28	20230427	10450	163.64	20221013	6.39	N	377480	500	30 억	22607	N	N	0	N	N
66	20230619	160403	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27850	-550	5	-1.94	5829624700	210180	56.96	28050	28300	27500	36900	19900	28400	27734.83	0.30	0	3888	29800	29100	28750	28050	27700	28925	27875	31	8500	500	18170	50	1	6131783	1708	-36.22	6.61	12	3.43	-769.00	4213.00	35450	20230427	-21.44	10450	20221013	166.51	35450	-21.44	20230427	14300	94.76	20230103	35450	-21.44	20230427	10450	166.51	20221013	6.49	N	377480	500	30 억	18643	N	N	1	N	N
67	20230619	150619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27800	-600	5	-2.11	5545929400	199984	54.20	28050	28300	27500	36900	19900	28400	27730.39	0.30	0	4665	29800	29100	28750	28050	27700	28925	27875	31	8500	500	18170	50	1	6131783	1705	-36.15	6.60	12	3.26	-769.00	4213.00	35450	20230427	-21.58	10450	20221013	166.03	35450	-21.58	20230427	14300	94.41	20230103	35450	-21.58	20230427	10450	166.03	20221013	6.49	N	377480	500	30 억	18643	N	N	1	N	N
68	20230619	140713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27550	-850	5	-2.99	5123611900	184691	50.06	28050	28300	27500	36900	19900	28400	27739.96	0.30	0	4438	29800	29100	28750	28050	27700	28925	27875	31	8500	500	18170	50	1	6131783	1689	-35.83	6.54	12	3.01	-769.00	4213.00	35450	20230427	-22.28	10450	20221013	163.64	35450	-22.28	20230427	14300	92.66	20230103	35450	-22.28	20230427	10450	163.64	20221013	6.49	N	377480	500	30 억	18643	N	N	1	N	N
69	20230619	130636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27600	-800	5	-2.82	4656180250	167724	45.46	28050	28300	27500	36900	19900	28400	27759.29	0.30	0	5539	29800	29100	28750	28050	27700	28925	27875	31	8500	500	18170	50	1	6131783	1692	-35.89	6.55	12	2.74	-769.00	4213.00	35450	20230427	-22.14	10450	20221013	164.11	35450	-22.14	20230427	14300	93.01	20230103	35450	-22.14	20230427	10450	164.11	20221013	6.49	N	377480	500	30 억	18643	N	N	1	N	N
70	20230619	120355	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27650	-750	5	-2.64	4202950000	151298	41.01	28050	28300	27500	36900	19900	28400	27777.47	0.30	0	8497	29800	29100	28750	28050	27700	28925	27875	31	8500	500	18170	50	1	6131783	1695	-35.96	6.56	12	2.47	-769.00	4213.00	35450	20230427	-22.00	10450	20221013	164.59	35450	-22.00	20230427	14300	93.36	20230103	35450	-22.00	20230427	10450	164.59	20221013	6.49	N	377480	500	30 억	18643	N	N	1	N	N
71	20230619	110129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27700	-700	5	-2.46	3690082250	132762	35.98	28050	28300	27500	36900	19900	28400	27792.70	0.30	0	13053	29800	29100	28750	28050	27700	28925	27875	31	8500	500	18170	50	1	6131783	1699	-36.02	6.57	12	2.17	-769.00	4213.00	35450	20230427	-21.86	10450	20221013	165.07	35450	-21.86	20230427	14300	93.71	20230103	35450	-21.86	20230427	10450	165.07	20221013	6.49	N	377480	500	30 억	18643	N	N	1	N	N
72	20230619	100132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27950	-450	5	-1.58	2710068850	97494	26.42	28050	28300	27500	36900	19900	28400	27794.56	0.30	0	6065	29800	29100	28750	28050	27700	28925	27875	31	8500	500	18170	50	1	6131783	1714	-36.35	6.63	12	1.59	-769.00	4213.00	35450	20230427	-21.16	10450	20221013	167.46	35450	-21.16	20230427	14300	95.45	20230103	35450	-21.16	20230427	10450	167.46	20221013	6.49	N	377480	500	30 억	18643	N	N	1	N	N
73	20230619	090319	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27900	-500	5	-1.76	450220650	16051	4.35	28050	28300	27900	36900	19900	28400	28039.50	0.30	0	-254	29800	29100	28750	28050	27700	28925	27875	31	8500	500	18170	50	1	6131783	1711	-36.28	6.62	12	0.26	-769.00	4213.00	35450	20230427	-21.30	10450	20221013	166.99	35450	-21.30	20230427	14300	95.10	20230103	35450	-21.30	20230427	10450	166.99	20221013	6.49	N	377480	500	30 억	18643	N	N	1	N	N
74	20230616	160715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28400	300	2	1.07	10508497250	362749	147.56	28900	29450	28400	36500	19700	28100	28971.49	0.41	0	-6598	29900	29000	28250	27350	26600	28625	26975	31	8400	500	17980	50	1	6131783	1741	-36.93	6.74	12	5.92	-769.00	4213.00	35450	20230427	-19.89	10450	20221013	171.77	35450	-19.89	20230427	14300	98.60	20230103	35450	-19.89	20230427	10450	171.77	20221013	6.39	N	377480	500	30 억	25149	N	N	1	N	N
75	20230616	150518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28500	400	2	1.42	9918241500	341993	139.11	28900	29450	28500	36500	19700	28100	29001.44	0.41	0	-7051	29900	29000	28250	27350	26600	28625	26975	31	8400	500	17980	50	1	6131783	1748	-37.06	6.76	12	5.58	-769.00	4213.00	35450	20230427	-19.61	10450	20221013	172.73	35450	-19.61	20230427	14300	99.30	20230103	35450	-19.61	20230427	10450	172.73	20221013	6.39	N	377480	500	30 억	25149	N	N	2	N	N
76	20230616	140948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28650	550	2	1.96	9193513600	316643	128.80	28900	29450	28500	36500	19700	28100	29034.47	0.41	0	-4547	29900	29000	28250	27350	26600	28625	26975	31	8400	500	17980	50	1	6131783	1757	-37.26	6.80	12	5.16	-769.00	4213.00	35450	20230427	-19.18	10450	20221013	174.16	35450	-19.18	20230427	14300	100.35	20230103	35450	-19.18	20230427	10450	174.16	20221013	6.39	N	377480	500	30 억	25149	N	N	2	N	N
77	20230616	130210	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28900	800	2	2.85	8369990050	287995	117.15	28900	29450	28500	36500	19700	28100	29063.15	0.41	0	6086	29900	29000	28250	27350	26600	28625	26975	31	8400	500	17980	50	1	6131783	1772	-37.58	6.86	12	4.70	-769.00	4213.00	35450	20230427	-18.48	10450	20221013	176.56	35450	-18.48	20230427	14300	102.10	20230103	35450	-18.48	20230427	10450	176.56	20221013	6.39	N	377480	500	30 억	25149	N	N	2	N	N
78	20230616	120312	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29050	950	2	3.38	7763463650	267018	108.61	28900	29450	28500	36500	19700	28100	29074.88	0.41	0	7578	29900	29000	28250	27350	26600	28625	26975	31	8400	500	17980	50	1	6131783	1781	-37.78	6.90	12	4.35	-769.00	4213.00	35450	20230427	-18.05	10450	20221013	177.99	35450	-18.05	20230427	14300	103.15	20230103	35450	-18.05	20230427	10450	177.99	20221013	6.39	N	377480	500	30 억	25149	N	N	2	N	N
79	20230616	110730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29000	900	2	3.20	7236639250	248852	101.23	28900	29450	28500	36500	19700	28100	29080.30	0.41	0	8369	29900	29000	28250	27350	26600	28625	26975	31	8400	500	17980	50	1	6131783	1778	-37.71	6.88	12	4.06	-769.00	4213.00	35450	20230427	-18.19	10450	20221013	177.51	35450	-18.19	20230427	14300	102.80	20230103	35450	-18.19	20230427	10450	177.51	20221013	6.39	N	377480	500	30 억	25149	N	N	2	N	N
80	20230616	100934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29050	950	2	3.38	6059588500	208185	84.68	28900	29450	28500	36500	19700	28100	29107.01	0.41	0	4329	29900	29000	28250	27350	26600	28625	26975	31	8400	500	17980	50	1	6131783	1781	-37.78	6.90	12	3.40	-769.00	4213.00	35450	20230427	-18.05	10450	20221013	177.99	35450	-18.05	20230427	14300	103.15	20230103	35450	-18.05	20230427	10450	177.99	20221013	6.39	N	377480	500	30 억	25149	N	N	2	N	N
81	20230616	090518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29250	1150	2	4.09	1850638200	63604	25.87	28900	29300	28850	36500	19700	28100	29097.09	0.41	0	9359	29900	29000	28250	27350	26600	28625	26975	31	8400	500	17980	50	1	6131783	1794	-38.04	6.94	12	1.04	-769.00	4213.00	35450	20230427	-17.49	10450	20221013	179.90	35450	-17.49	20230427	14300	104.55	20230103	35450	-17.49	20230427	10450	179.90	20221013	6.39	N	377480	500	30 억	25149	N	N	2	N	N
82	20230615	150554	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28100	-550	5	-1.92	6582132100	233406	63.52	28850	29150	27500	37200	20100	28650	28200.36	0.49	0	-6202	30850	29750	29100	28000	27350	29425	27675	31	8550	500	18330	50	1	6131783	1723	-36.54	6.67	12	3.81	-769.00	4213.00	35450	20230427	-20.73	10450	20221013	168.90	35450	-20.73	20230427	14300	96.50	20230103	35450	-20.73	20230427	10450	168.90	20221013	6.61	N	377480	500	30 억	30159	N	N	4	N	N
83	20230615	140927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28000	-650	5	-2.27	5975053350	211856	57.66	28850	29150	27500	37200	20100	28650	28203.37	0.49	0	-4177	30850	29750	29100	28000	27350	29425	27675	31	8550	500	18330	50	1	6131783	1717	-36.41	6.65	12	3.46	-769.00	4213.00	35450	20230427	-21.02	10450	20221013	167.94	35450	-21.02	20230427	14300	95.80	20230103	35450	-21.02	20230427	10450	167.94	20221013	6.61	N	377480	500	30 억	30159	N	N	4	N	N
84	20230615	130627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	28050	-600	5	-2.09	5537719800	196210	53.40	28850	29150	27500	37200	20100	28650	28223.43	0.49	0	-6526	30850	29750	29100	28000	27350	29425	27675	31	8550	500	18330	50	1	6131783	1720	-36.48	6.66	12	3.20	-769.00	4213.00	35450	20230427	-20.87	10450	20221013	168.42	35450	-20.87	20230427	14300	96.15	20230103	35450	-20.87	20230427	10450	168.42	20221013	6.61	N	377480	500	30 억	30159	N	N	4	N	N
85	20230615	120113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27950	-700	5	-2.44	5184302500	183616	49.97	28850	29150	27500	37200	20100	28650	28234.48	0.49	0	-3853	30850	29750	29100	28000	27350	29425	27675	31	8550	500	18330	50	1	6131783	1714	-36.35	6.63	12	2.99	-769.00	4213.00	35450	20230427	-21.16	10450	20221013	167.46	35450	-21.16	20230427	14300	95.45	20230103	35450	-21.16	20230427	10450	167.46	20221013	6.61	N	377480	500	30 억	30159	N	N	4	N	N
86	20230615	110850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27550	-1100	5	-3.84	4649070300	164324	44.72	28850	29150	27500	37200	20100	28650	28292.10	0.49	0	-2794	30850	29750	29100	28000	27350	29425	27675	31	8550	500	18330	50	1	6131783	1689	-35.83	6.54	12	2.68	-769.00	4213.00	35450	20230427	-22.28	10450	20221013	163.64	35450	-22.28	20230427	14300	92.66	20230103	35450	-22.28	20230427	10450	163.64	20221013	6.61	N	377480	500	30 억	30159	N	N	4	N	N
87	20230611	184608	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	29500	-1000	5	-3.28	23417676000	774924	95.78	30850	31100	29500	39650	21350	30500	30237.99	0.71	24050	26367	32433	31466	30833	29866	29233	31150	29550	31	9150	500	19520	50	1	6131783	1809	-38.36	7.00	12	12.64	-769.00	4213.00	35450	20230427	-16.78	10450	20221013	182.30	35450	-16.78	20230427	14300	106.29	20230103	35450	-16.78	20230427	10450	182.30	20221013	7.63	N	377480	500	30 억	43308	N	N	1759	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History