KissMeData/099750/price/prices-20230601.csv at 7cc6ed26a581dc7ee5597390e412ca8d0efcd721

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	160702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22150	-750	5	-3.28	693232150	30973	93.29	22850	22850	22150	29750	16050	22900	22382.57	1.23	0	-476	24233	23566	23183	22516	22133	23375	22325	34	6850	500	15570	50	1	6834776	1514	-14.90	4.26	03	0.45	-1487.00	5196.00	36700	20230303	-39.65	16250	20221013	36.31	36700	-39.65	20230303	18600	19.09	20230103	36700	-39.65	20230303	16250	36.31	20221013	2.09	N	099750	500	34 억	83971	N	N	23	N	N
3	20230630	150705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22250	-650	5	-2.84	646482100	28865	86.94	22850	22850	22150	29750	16050	22900	22396.75	1.23	0	-684	24233	23566	23183	22516	22133	23375	22325	34	6850	500	15570	50	1	6834776	1521	-14.96	4.28	03	0.42	-1487.00	5196.00	36700	20230303	-39.37	16250	20221013	36.92	36700	-39.37	20230303	18600	19.62	20230103	36700	-39.37	20230303	16250	36.92	20221013	2.09	N	099750	500	34 억	83971	N	N	9	N	N
4	20230630	140703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22400	-500	5	-2.18	561474150	25046	75.44	22850	22850	22150	29750	16050	22900	22417.72	1.23	0	1265	24233	23566	23183	22516	22133	23375	22325	34	6850	500	15570	50	1	6834776	1531	-15.06	4.31	03	0.37	-1487.00	5196.00	36700	20230303	-38.96	16250	20221013	37.85	36700	-38.96	20230303	18600	20.43	20230103	36700	-38.96	20230303	16250	37.85	20221013	2.09	N	099750	500	34 억	83971	N	N	9	N	N
5	20230630	130705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22350	-550	5	-2.40	471884300	21018	63.30	22850	22850	22250	29750	16050	22900	22451.44	1.23	0	1524	24233	23566	23183	22516	22133	23375	22325	34	6850	500	15570	50	1	6834776	1528	-15.03	4.30	03	0.31	-1487.00	5196.00	36700	20230303	-39.10	16250	20221013	37.54	36700	-39.10	20230303	18600	20.16	20230103	36700	-39.10	20230303	16250	37.54	20221013	2.09	N	099750	500	34 억	83971	N	N	9	N	N
6	20230630	120701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22350	-550	5	-2.40	405525400	18045	54.35	22850	22850	22250	29750	16050	22900	22473.01	1.23	0	2767	24233	23566	23183	22516	22133	23375	22325	34	6850	500	15570	50	1	6834776	1528	-15.03	4.30	03	0.26	-1487.00	5196.00	36700	20230303	-39.10	16250	20221013	37.54	36700	-39.10	20230303	18600	20.16	20230103	36700	-39.10	20230303	16250	37.54	20221013	2.09	N	099750	500	34 억	83971	N	N	9	N	N
7	20230630	110705	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22450	-450	5	-1.97	281852900	12519	37.71	22850	22850	22400	29750	16050	22900	22514.01	1.23	0	2068	24233	23566	23183	22516	22133	23375	22325	34	6850	500	15570	50	1	6834776	1534	-15.10	4.32	03	0.18	-1487.00	5196.00	36700	20230303	-38.83	16250	20221013	38.15	36700	-38.83	20230303	18600	20.70	20230103	36700	-38.83	20230303	16250	38.15	20221013	2.09	N	099750	500	34 억	83971	N	N	9	N	N
8	20230630	100704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22550	-350	5	-1.53	192248000	8540	25.72	22850	22850	22400	29750	16050	22900	22511.48	1.23	0	1338	24233	23566	23183	22516	22133	23375	22325	34	6850	500	15570	50	1	6834776	1541	-15.16	4.34	03	0.12	-1487.00	5196.00	36700	20230303	-38.56	16250	20221013	38.77	36700	-38.56	20230303	18600	21.24	20230103	36700	-38.56	20230303	16250	38.77	20221013	2.09	N	099750	500	34 억	83971	N	N	9	N	N
9	20230630	090704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22750	-150	5	-0.66	11632000	512	1.54	22850	22850	22650	29750	16050	22900	22718.75	1.23	0	184	24233	23566	23183	22516	22133	23375	22325	34	6850	500	15570	50	1	6834776	1555	-15.30	4.38	03	0.01	-1487.00	5196.00	36700	20230303	-38.01	16250	20221013	40.00	36700	-38.01	20230303	18600	22.31	20230103	36700	-38.01	20230303	16250	40.00	20221013	2.09	N	099750	500	34 억	83971	N	N	9	N	N
10	20230629	160703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22900	-250	5	-1.08	766919150	33030	41.74	23500	23850	22800	30050	16250	23150	23219.11	1.30	0	-5201	25350	24250	23700	22600	22050	23975	22325	34	6900	500	15740	50	1	6834776	1565	-15.40	4.41	03	0.48	-1487.00	5196.00	36700	20230303	-37.60	16250	20221013	40.92	36700	-37.60	20230303	18600	23.12	20230103	36700	-37.60	20230303	16250	40.92	20221013	2.08	N	099750	500	34 억	89152	N	N	9	N	N
11	20230629	150701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22900	-250	5	-1.08	728213300	31339	39.60	23500	23850	22800	30050	16250	23150	23236.65	1.30	0	-5222	25350	24250	23700	22600	22050	23975	22325	34	6900	500	15740	50	1	6834776	1565	-15.40	4.41	03	0.46	-1487.00	5196.00	36700	20230303	-37.60	16250	20221013	40.92	36700	-37.60	20230303	18600	23.12	20230103	36700	-37.60	20230303	16250	40.92	20221013	2.08	N	099750	500	34 억	89152	N	N	3	N	N
12	20230629	140658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23050	-100	5	-0.43	652489800	28043	35.43	23500	23850	22800	30050	16250	23150	23267.47	1.30	0	-5175	25350	24250	23700	22600	22050	23975	22325	34	6900	500	15740	50	1	6834776	1575	-15.50	4.44	03	0.41	-1487.00	5196.00	36700	20230303	-37.19	16250	20221013	41.85	36700	-37.19	20230303	18600	23.92	20230103	36700	-37.19	20230303	16250	41.85	20221013	2.08	N	099750	500	34 억	89152	N	N	3	N	N
13	20230629	130659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23150	0	3	0.00	610035250	26200	33.11	23500	23850	22800	30050	16250	23150	23283.79	1.30	0	-4000	25350	24250	23700	22600	22050	23975	22325	34	6900	500	15740	50	1	6834776	1582	-15.57	4.46	03	0.38	-1487.00	5196.00	36700	20230303	-36.92	16250	20221013	42.46	36700	-36.92	20230303	18600	24.46	20230103	36700	-36.92	20230303	16250	42.46	20221013	2.08	N	099750	500	34 억	89152	N	N	3	N	N
14	20230629	120702	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23200	50	2	0.22	568781950	24418	30.85	23500	23850	22800	30050	16250	23150	23293.55	1.30	0	-3360	25350	24250	23700	22600	22050	23975	22325	34	6900	500	15740	50	1	6834776	1586	-15.60	4.46	03	0.36	-1487.00	5196.00	36700	20230303	-36.78	16250	20221013	42.77	36700	-36.78	20230303	18600	24.73	20230103	36700	-36.78	20230303	16250	42.77	20221013	2.08	N	099750	500	34 억	89152	N	N	3	N	N
15	20230629	110703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22850	-300	5	-1.30	496005450	21259	26.86	23500	23850	22800	30050	16250	23150	23331.55	1.30	0	-3790	25350	24250	23700	22600	22050	23975	22325	34	6900	500	15740	50	1	6834776	1562	-15.37	4.40	03	0.31	-1487.00	5196.00	36700	20230303	-37.74	16250	20221013	40.62	36700	-37.74	20230303	18600	22.85	20230103	36700	-37.74	20230303	16250	40.62	20221013	2.08	N	099750	500	34 억	89152	N	N	3	N	N
16	20230629	100703	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23400	250	2	1.08	310643450	13212	16.69	23500	23850	23200	30050	16250	23150	23512.22	1.30	0	-3957	25350	24250	23700	22600	22050	23975	22325	34	6900	500	15740	50	1	6834776	1599	-15.74	4.50	03	0.19	-1487.00	5196.00	36700	20230303	-36.24	16250	20221013	44.00	36700	-36.24	20230303	18600	25.81	20230103	36700	-36.24	20230303	16250	44.00	20221013	2.08	N	099750	500	34 억	89152	N	N	3	N	N
17	20230629	090639	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23500	350	2	1.51	39653850	1697	2.14	23500	23500	23200	30050	16250	23150	23367.03	1.30	0	-95	25350	24250	23700	22600	22050	23975	22325	34	6900	500	15740	50	1	6834776	1606	-15.80	4.52	03	0.02	-1487.00	5196.00	36700	20230303	-35.97	16250	20221013	44.62	36700	-35.97	20230303	18600	26.34	20230103	36700	-35.97	20230303	16250	44.62	20221013	2.08	N	099750	500	34 억	89152	N	N	3	N	N
18	20230628	160652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23150	-1200	5	-4.93	1885295000	78833	97.60	24700	24800	23150	31650	17050	24350	23916.04	1.27	0	2114	25916	25132	24516	23732	23116	24825	23425	34	7300	500	16550	50	1	6834776	1582	-15.57	4.46	03	1.15	-1487.00	5196.00	36700	20230303	-36.92	16250	20221013	42.46	36700	-36.92	20230303	18600	24.46	20230103	36700	-36.92	20230303	16250	42.46	20221013	1.93	N	099750	500	34 억	86536	N	N	3	N	N
19	20230628	150658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23450	-900	5	-3.70	1744754300	72787	90.12	24700	24800	23350	31650	17050	24350	23970.69	1.27	0	3035	25916	25132	24516	23732	23116	24825	23425	34	7300	500	16550	50	1	6834776	1603	-15.77	4.51	03	1.06	-1487.00	5196.00	36700	20230303	-36.10	16250	20221013	44.31	36700	-36.10	20230303	18600	26.08	20230103	36700	-36.10	20230303	16250	44.31	20221013	1.93	N	099750	500	34 억	86536	N	N	14	N	N
20	20230628	140656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23600	-750	5	-3.08	1515238300	63011	78.01	24700	24800	23400	31650	17050	24350	24047.20	1.27	0	3289	25916	25132	24516	23732	23116	24825	23425	34	7300	500	16550	50	1	6834776	1613	-15.87	4.54	03	0.92	-1487.00	5196.00	36700	20230303	-35.69	16250	20221013	45.23	36700	-35.69	20230303	18600	26.88	20230103	36700	-35.69	20230303	16250	45.23	20221013	1.93	N	099750	500	34 억	86536	N	N	14	N	N
21	20230628	130657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23900	-450	5	-1.85	1394764800	57935	71.73	24700	24800	23400	31650	17050	24350	24074.65	1.27	0	3771	25916	25132	24516	23732	23116	24825	23425	34	7300	500	16550	50	1	6834776	1634	-16.07	4.60	03	0.85	-1487.00	5196.00	36700	20230303	-34.88	16250	20221013	47.08	36700	-34.88	20230303	18600	28.49	20230103	36700	-34.88	20230303	16250	47.08	20221013	1.93	N	099750	500	34 억	86536	N	N	14	N	N
22	20230628	120654	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24000	-350	5	-1.44	957272200	39467	48.86	24700	24800	23750	31650	17050	24350	24255.00	1.27	0	2535	25916	25132	24516	23732	23116	24825	23425	34	7300	500	16550	50	1	6834776	1640	-16.14	4.62	03	0.58	-1487.00	5196.00	36700	20230303	-34.60	16250	20221013	47.69	36700	-34.60	20230303	18600	29.03	20230103	36700	-34.60	20230303	16250	47.69	20221013	1.93	N	099750	500	34 억	86536	N	N	14	N	N
23	20230628	110701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23900	-450	5	-1.85	839177850	34520	42.74	24700	24800	23750	31650	17050	24350	24309.90	1.27	0	3490	25916	25132	24516	23732	23116	24825	23425	34	7300	500	16550	50	1	6834776	1634	-16.07	4.60	03	0.51	-1487.00	5196.00	36700	20230303	-34.88	16250	20221013	47.08	36700	-34.88	20230303	18600	28.49	20230103	36700	-34.88	20230303	16250	47.08	20221013	1.93	N	099750	500	34 억	86536	N	N	14	N	N
24	20230628	100701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24600	250	2	1.03	387941250	15794	19.55	24700	24800	24150	31650	17050	24350	24562.57	1.27	0	-1641	25916	25132	24516	23732	23116	24825	23425	34	7300	500	16550	50	1	6834776	1681	-16.54	4.73	03	0.23	-1487.00	5196.00	36700	20230303	-32.97	16250	20221013	51.38	36700	-32.97	20230303	18600	32.26	20230103	36700	-32.97	20230303	16250	51.38	20221013	1.93	N	099750	500	34 억	86536	N	N	14	N	N
25	20230628	090658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24400	50	2	0.21	117732650	4792	5.93	24700	24750	24350	31650	17050	24350	24568.58	1.27	0	-2782	25916	25132	24516	23732	23116	24825	23425	34	7300	500	16550	50	1	6834776	1668	-16.41	4.70	03	0.07	-1487.00	5196.00	36700	20230303	-33.51	16250	20221013	50.15	36700	-33.51	20230303	18600	31.18	20230103	36700	-33.51	20230303	16250	50.15	20221013	1.93	N	099750	500	34 억	86536	N	N	14	N	N
26	20230627	160657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24350	50	2	0.21	1970278050	80613	15.08	24550	25300	23900	31550	17050	24300	24441.19	1.24	0	2054	29500	26900	24400	21800	19300	28200	23100	34	7250	500	16520	50	1	6834776	1664	-16.38	4.69	03	1.18	-1487.00	5196.00	36700	20230303	-33.65	16250	20221013	49.85	36700	-33.65	20230303	18600	30.91	20230103	36700	-33.65	20230303	16250	49.85	20221013	1.94	N	099750	500	34 억	84581	N	N	14	N	N
27	20230627	150701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24250	-50	5	-0.21	1922385000	78637	14.71	24550	25300	23900	31550	17050	24300	24446.32	1.24	0	2790	29500	26900	24400	21800	19300	28200	23100	34	7250	500	16520	50	1	6834776	1657	-16.31	4.67	03	1.15	-1487.00	5196.00	36700	20230303	-33.92	16250	20221013	49.23	36700	-33.92	20230303	18600	30.38	20230103	36700	-33.92	20230303	16250	49.23	20221013	1.94	N	099750	500	34 억	84581	N	N	10	N	N
28	20230627	140710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23900	-400	5	-1.65	1785588650	72970	13.65	24550	25300	23900	31550	17050	24300	24470.17	1.24	0	3780	29500	26900	24400	21800	19300	28200	23100	34	7250	500	16520	50	1	6834776	1634	-16.07	4.60	03	1.07	-1487.00	5196.00	36700	20230303	-34.88	16250	20221013	47.08	36700	-34.88	20230303	18600	28.49	20230103	36700	-34.88	20230303	16250	47.08	20221013	1.94	N	099750	500	34 억	84581	N	N	10	N	N
29	20230627	130708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24000	-300	5	-1.23	1740390400	71083	13.29	24550	25300	23900	31550	17050	24300	24483.92	1.24	0	4351	29500	26900	24400	21800	19300	28200	23100	34	7250	500	16520	50	1	6834776	1640	-16.14	4.62	03	1.04	-1487.00	5196.00	36700	20230303	-34.60	16250	20221013	47.69	36700	-34.60	20230303	18600	29.03	20230103	36700	-34.60	20230303	16250	47.69	20221013	1.94	N	099750	500	34 억	84581	N	N	10	N	N
30	20230627	120710	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23950	-350	5	-1.44	1684018100	68734	12.85	24550	25300	23900	31550	17050	24300	24500.51	1.24	0	5161	29500	26900	24400	21800	19300	28200	23100	34	7250	500	16520	50	1	6834776	1637	-16.11	4.61	03	1.01	-1487.00	5196.00	36700	20230303	-34.74	16250	20221013	47.38	36700	-34.74	20230303	18600	28.76	20230103	36700	-34.74	20230303	16250	47.38	20221013	1.94	N	099750	500	34 억	84581	N	N	10	N	N
31	20230627	110714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24200	-100	5	-0.41	1503814550	61233	11.45	24550	25300	24050	31550	17050	24300	24558.89	1.24	0	2991	29500	26900	24400	21800	19300	28200	23100	34	7250	500	16520	50	1	6834776	1654	-16.27	4.66	03	0.90	-1487.00	5196.00	36700	20230303	-34.06	16250	20221013	48.92	36700	-34.06	20230303	18600	30.11	20230103	36700	-34.06	20230303	16250	48.92	20221013	1.94	N	099750	500	34 억	84581	N	N	10	N	N
32	20230627	100653	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24600	300	2	1.23	1076487800	43589	8.15	24550	25300	24200	31550	17050	24300	24696.32	1.24	0	-3392	29500	26900	24400	21800	19300	28200	23100	34	7250	500	16520	50	1	6834776	1681	-16.54	4.73	03	0.64	-1487.00	5196.00	36700	20230303	-32.97	16250	20221013	51.38	36700	-32.97	20230303	18600	32.26	20230103	36700	-32.97	20230303	16250	51.38	20221013	1.94	N	099750	500	34 억	84581	N	N	10	N	N
33	20230627	090658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25250	950	2	3.91	360337750	14453	2.70	24550	25300	24400	31550	17050	24300	24931.69	1.24	0	-2111	29500	26900	24400	21800	19300	28200	23100	34	7250	500	16520	50	1	6834776	1726	-16.98	4.86	03	0.21	-1487.00	5196.00	36700	20230303	-31.20	16250	20221013	55.38	36700	-31.20	20230303	18600	35.75	20230103	36700	-31.20	20230303	16250	55.38	20221013	1.94	N	099750	500	34 억	84581	N	N	10	N	N
34	20230626	160655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24300	1950	2	8.72	13291984650	532663	1726.73	22750	27000	21900	29050	15650	22350	24953.87	0.94	0	20481	23983	23166	22683	21866	21383	22925	21625	34	6700	500	15190	50	1	6834776	1661	-16.34	4.68	03	7.79	-1487.00	5196.00	36700	20230303	-33.79	16250	20221013	49.54	36700	-33.79	20230303	18600	30.65	20230103	36700	-33.79	20230303	16250	49.54	20221013	1.91	N	099750	500	34 억	64575	N	N	10	N	N
35	20230626	150700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24850	2500	2	11.19	12923526650	517639	1678.03	22750	27000	21900	29050	15650	22350	24966.29	0.94	0	19388	23983	23166	22683	21866	21383	22925	21625	34	6700	500	15190	50	1	6834776	1698	-16.71	4.78	03	7.57	-1487.00	5196.00	36700	20230303	-32.29	16250	20221013	52.92	36700	-32.29	20230303	18600	33.60	20230103	36700	-32.29	20230303	16250	52.92	20221013	1.91	N	099750	500	34 억	64575	N	N	95	N	N
36	20230626	140700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24750	2400	2	10.74	12513422950	501184	1624.69	22750	27000	21900	29050	15650	22350	24967.72	0.94	0	19049	23983	23166	22683	21866	21383	22925	21625	34	6700	500	15190	50	1	6834776	1692	-16.64	4.76	03	7.33	-1487.00	5196.00	36700	20230303	-32.56	16250	20221013	52.31	36700	-32.56	20230303	18600	33.06	20230103	36700	-32.56	20230303	16250	52.31	20221013	1.91	N	099750	500	34 억	64575	N	N	95	N	N
37	20230626	130656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25000	2650	2	11.86	12100866650	484534	1570.71	22750	27000	21900	29050	15650	22350	24974.24	0.94	0	18080	23983	23166	22683	21866	21383	22925	21625	34	6700	500	15190	50	1	6834776	1709	-16.81	4.81	03	7.09	-1487.00	5196.00	36700	20230303	-31.88	16250	20221013	53.85	36700	-31.88	20230303	18600	34.41	20230103	36700	-31.88	20230303	16250	53.85	20221013	1.91	N	099750	500	34 억	64575	N	N	95	N	N
38	20230626	120656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25050	2700	2	12.08	11251606200	450244	1459.56	22750	27000	21900	29050	15650	22350	24990.02	0.94	0	12824	23983	23166	22683	21866	21383	22925	21625	34	6700	500	15190	50	1	6834776	1712	-16.85	4.82	03	6.59	-1487.00	5196.00	36700	20230303	-31.74	16250	20221013	54.15	36700	-31.74	20230303	18600	34.68	20230103	36700	-31.74	20230303	16250	54.15	20221013	1.91	N	099750	500	34 억	64575	N	N	95	N	N
39	20230626	110655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25250	2900	2	12.98	7162347450	285352	925.03	22750	27000	21900	29050	15650	22350	25100.04	0.94	0	-9295	23983	23166	22683	21866	21383	22925	21625	34	6700	500	15190	50	1	6834776	1726	-16.98	4.86	03	4.18	-1487.00	5196.00	36700	20230303	-31.20	16250	20221013	55.38	36700	-31.20	20230303	18600	35.75	20230103	36700	-31.20	20230303	16250	55.38	20221013	1.91	N	099750	500	34 억	64575	N	N	95	N	N
40	20230626	100656	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22850	500	2	2.24	141753850	6331	20.52	22750	22850	21900	29050	15650	22350	22390.44	0.94	0	504	23983	23166	22683	21866	21383	22925	21625	34	6700	500	15190	50	1	6834776	1562	-15.37	4.40	03	0.09	-1487.00	5196.00	36700	20230303	-37.74	16250	20221013	40.62	36700	-37.74	20230303	18600	22.85	20230103	36700	-37.74	20230303	16250	40.62	20221013	1.91	N	099750	500	34 억	64575	N	N	95	N	N
41	20230626	090658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21950	-400	5	-1.79	19113750	863	2.80	22750	22750	21950	29050	15650	22350	22148.03	0.94	0	51	23983	23166	22683	21866	21383	22925	21625	34	6700	500	15190	50	1	6834776	1500	-14.76	4.22	03	0.01	-1487.00	5196.00	36700	20230303	-40.19	16250	20221013	35.08	36700	-40.19	20230303	18600	18.01	20230103	36700	-40.19	20230303	16250	35.08	20221013	1.91	N	099750	500	34 억	64575	N	N	95	N	N
42	20230623	172755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22350	-200	5	-0.89	702934350	30848	39.86	22450	23500	22200	29300	15800	22550	22787.41	0.95	0	-424	23783	23166	22433	21816	21083	23475	22125	34	6750	500	15330	50	1	6834776	1528	-15.03	4.30	03	0.45	-1487.00	5196.00	36700	20230303	-39.10	16250	20221013	37.54	36700	-39.10	20230303	18600	20.16	20230103	36700	-39.10	20230303	16250	37.54	20221013	1.91	N	099750	500	34 억	64740	N	N	95	N	N
43	20230623	140544	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22500	-50	5	-0.22	628579900	27512	35.55	22450	23500	22350	29300	15800	22550	22847.48	0.95	0	-566	23783	23166	22433	21816	21083	23475	22125	34	6750	500	15330	50	1	6834776	1538	-15.13	4.33	03	0.40	-1487.00	5196.00	36700	20230303	-38.69	16250	20221013	38.46	36700	-38.69	20230303	18600	20.97	20230103	36700	-38.69	20230303	16250	38.46	20221013	1.91	N	099750	500	34 억	64740	N	N	2	N	N
44	20230622	160440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22550	600	2	2.73	1746116950	77294	825.70	21700	23050	21700	28500	15400	21950	22590.62	1.04	0	-6062	22950	22450	22200	21700	21450	22325	21575	34	6550	500	14920	50	1	6834776	1541	-15.16	4.34	03	1.13	-1487.00	5196.00	36700	20230303	-38.56	16250	20221013	38.77	36700	-38.56	20230303	18600	21.24	20230103	36700	-38.56	20230303	16250	38.77	20221013	1.89	N	099750	500	34 억	71009	N	N	2	N	N
45	20230622	150519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22500	550	2	2.51	1708456550	75623	807.85	21700	23050	21700	28500	15400	21950	22591.76	1.04	0	-5325	22950	22450	22200	21700	21450	22325	21575	34	6550	500	14920	50	1	6834776	1538	-15.13	4.33	03	1.11	-1487.00	5196.00	36700	20230303	-38.69	16250	20221013	38.46	36700	-38.69	20230303	18600	20.97	20230103	36700	-38.69	20230303	16250	38.46	20221013	1.89	N	099750	500	34 억	71009	N	N	49	N	N
46	20230622	140618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22400	450	2	2.05	1588139050	70268	750.65	21700	23050	21700	28500	15400	21950	22601.17	1.04	0	-3753	22950	22450	22200	21700	21450	22325	21575	34	6550	500	14920	50	1	6834776	1531	-15.06	4.31	03	1.03	-1487.00	5196.00	36700	20230303	-38.96	16250	20221013	37.85	36700	-38.96	20230303	18600	20.43	20230103	36700	-38.96	20230303	16250	37.85	20221013	1.89	N	099750	500	34 억	71009	N	N	49	N	N
47	20230622	130949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22400	450	2	2.05	1301859150	57553	614.82	21700	23050	21700	28500	15400	21950	22620.18	1.04	0	-4648	22950	22450	22200	21700	21450	22325	21575	34	6550	500	14920	50	1	6834776	1531	-15.06	4.31	03	0.84	-1487.00	5196.00	36700	20230303	-38.96	16250	20221013	37.85	36700	-38.96	20230303	18600	20.43	20230103	36700	-38.96	20230303	16250	37.85	20221013	1.89	N	099750	500	34 억	71009	N	N	49	N	N
48	20230622	120517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22350	400	2	1.82	1238123250	54703	584.37	21700	23050	21700	28500	15400	21950	22633.55	1.04	0	-3900	22950	22450	22200	21700	21450	22325	21575	34	6550	500	14920	50	1	6834776	1528	-15.03	4.30	03	0.80	-1487.00	5196.00	36700	20230303	-39.10	16250	20221013	37.54	36700	-39.10	20230303	18600	20.16	20230103	36700	-39.10	20230303	16250	37.54	20221013	1.89	N	099750	500	34 억	71009	N	N	49	N	N
49	20230622	110226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22450	500	2	2.28	1164173700	51423	549.33	21700	23050	21700	28500	15400	21950	22639.16	1.04	0	-3516	22950	22450	22200	21700	21450	22325	21575	34	6550	500	14920	50	1	6834776	1534	-15.10	4.32	03	0.75	-1487.00	5196.00	36700	20230303	-38.83	16250	20221013	38.15	36700	-38.83	20230303	18600	20.70	20230103	36700	-38.83	20230303	16250	38.15	20221013	1.89	N	099750	500	34 억	71009	N	N	49	N	N
50	20230622	100430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22450	500	2	2.28	1047678800	46189	493.42	21700	23050	21700	28500	15400	21950	22682.43	1.04	0	-5181	22950	22450	22200	21700	21450	22325	21575	34	6550	500	14920	50	1	6834776	1534	-15.10	4.32	03	0.68	-1487.00	5196.00	36700	20230303	-38.83	16250	20221013	38.15	36700	-38.83	20230303	18600	20.70	20230103	36700	-38.83	20230303	16250	38.15	20221013	1.89	N	099750	500	34 억	71009	N	N	49	N	N
51	20230622	090908	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21750	-200	5	-0.91	6689100	308	3.29	21700	21800	21700	28500	15400	21950	21717.86	1.04	0	-7	22950	22450	22200	21700	21450	22325	21575	34	6550	500	14920	50	1	6834776	1487	-14.63	4.19	03	0.00	-1487.00	5196.00	36700	20230303	-40.74	16250	20221013	33.85	36700	-40.74	20230303	18600	16.94	20230103	36700	-40.74	20230303	16250	33.85	20221013	1.89	N	099750	500	34 억	71009	N	N	49	N	N
52	20230621	160231	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21950	-400	5	-1.79	205206550	9252	39.16	22450	22700	21950	29050	15650	22350	22180.54	1.08	0	-2784	23583	22966	22383	21766	21183	23275	22075	34	6700	500	15190	50	1	6834776	1500	-14.76	4.22	03	0.14	-1487.00	5196.00	36700	20230303	-40.19	16250	20221013	35.08	36700	-40.19	20230303	18600	18.01	20230103	36700	-40.19	20230303	16250	35.08	20221013	1.89	N	099750	500	34 억	73793	N	N	49	N	N
53	20230621	150614	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21950	-400	5	-1.79	189687300	8545	36.16	22450	22700	21950	29050	15650	22350	22198.63	1.08	0	-2782	23583	22966	22383	21766	21183	23275	22075	34	6700	500	15190	50	1	6834776	1500	-14.76	4.22	03	0.13	-1487.00	5196.00	36700	20230303	-40.19	16250	20221013	35.08	36700	-40.19	20230303	18600	18.01	20230103	36700	-40.19	20230303	16250	35.08	20221013	1.89	N	099750	500	34 억	73793	N	N	13	N	N
54	20230621	140227	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22200	-150	5	-0.67	166571150	7497	31.73	22450	22700	21950	29050	15650	22350	22218.37	1.08	0	-2319	23583	22966	22383	21766	21183	23275	22075	34	6700	500	15190	50	1	6834776	1517	-14.93	4.27	03	0.11	-1487.00	5196.00	36700	20230303	-39.51	16250	20221013	36.62	36700	-39.51	20230303	18600	19.35	20230103	36700	-39.51	20230303	16250	36.62	20221013	1.89	N	099750	500	34 억	73793	N	N	13	N	N
55	20230621	130823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22100	-250	5	-1.12	152212750	6849	28.99	22450	22700	21950	29050	15650	22350	22224.08	1.08	0	-1980	23583	22966	22383	21766	21183	23275	22075	34	6700	500	15190	50	1	6834776	1510	-14.86	4.25	03	0.10	-1487.00	5196.00	36700	20230303	-39.78	16250	20221013	36.00	36700	-39.78	20230303	18600	18.82	20230103	36700	-39.78	20230303	16250	36.00	20221013	1.89	N	099750	500	34 억	73793	N	N	13	N	N
56	20230621	121031	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22250	-100	5	-0.45	151057700	6797	28.77	22450	22700	21950	29050	15650	22350	22224.17	1.08	0	-1958	23583	22966	22383	21766	21183	23275	22075	34	6700	500	15190	50	1	6834776	1521	-14.96	4.28	03	0.10	-1487.00	5196.00	36700	20230303	-39.37	16250	20221013	36.92	36700	-39.37	20230303	18600	19.62	20230103	36700	-39.37	20230303	16250	36.92	20221013	1.89	N	099750	500	34 억	73793	N	N	13	N	N
57	20230621	110139	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22200	-150	5	-0.67	132164800	5948	25.17	22450	22700	21950	29050	15650	22350	22220.04	1.08	0	-1862	23583	22966	22383	21766	21183	23275	22075	34	6700	500	15190	50	1	6834776	1517	-14.93	4.27	03	0.09	-1487.00	5196.00	36700	20230303	-39.51	16250	20221013	36.62	36700	-39.51	20230303	18600	19.35	20230103	36700	-39.51	20230303	16250	36.62	20221013	1.89	N	099750	500	34 억	73793	N	N	13	N	N
58	20230621	100324	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22100	-250	5	-1.12	81801900	3664	15.51	22450	22700	22050	29050	15650	22350	22325.85	1.08	0	-1231	23583	22966	22383	21766	21183	23275	22075	34	6700	500	15190	50	1	6834776	1510	-14.86	4.25	03	0.05	-1487.00	5196.00	36700	20230303	-39.78	16250	20221013	36.00	36700	-39.78	20230303	18600	18.82	20230103	36700	-39.78	20230303	16250	36.00	20221013	1.89	N	099750	500	34 억	73793	N	N	13	N	N
59	20230621	090911	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22550	200	2	0.89	10962150	486	2.06	22450	22700	22450	29050	15650	22350	22555.86	1.08	0	-44	23583	22966	22383	21766	21183	23275	22075	34	6700	500	15190	50	1	6834776	1541	-15.16	4.34	03	0.01	-1487.00	5196.00	36700	20230303	-38.56	16250	20221013	38.77	36700	-38.56	20230303	18600	21.24	20230103	36700	-38.56	20230303	16250	38.77	20221013	1.89	N	099750	500	34 억	73793	N	N	13	N	N
60	20230620	160812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22350	300	2	1.36	530857650	23629	180.25	22100	23000	21800	28650	15450	22050	22466.38	1.16	0	-5330	22783	22416	21883	21516	20983	22600	21700	34	6600	500	14990	50	1	6834776	1528	-44.70	4.30	03	0.35	-500.00	5195.00	36700	20230303	-39.10	16250	20221013	37.54	36700	-39.10	20230303	18600	20.16	20230103	36700	-39.10	20230303	16250	37.54	20221013	1.86	N	099750	500	34 억	79115	N	N	13	N	N
61	20230620	150800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22400	350	2	1.59	504186550	22435	171.14	22100	23000	21800	28650	15450	22050	22473.21	1.16	0	-4891	22783	22416	21883	21516	20983	22600	21700	34	6600	500	14990	50	1	6834776	1531	-44.80	4.31	03	0.33	-500.00	5195.00	36700	20230303	-38.96	16250	20221013	37.85	36700	-38.96	20230303	18600	20.43	20230103	36700	-38.96	20230303	16250	37.85	20221013	1.86	N	099750	500	34 억	79115	N	N	23	N	N
62	20230620	140144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22200	150	2	0.68	470589550	20933	159.68	22100	23000	21800	28650	15450	22050	22480.75	1.16	0	-4616	22783	22416	21883	21516	20983	22600	21700	34	6600	500	14990	50	1	6834776	1517	-44.40	4.27	03	0.31	-500.00	5195.00	36700	20230303	-39.51	16250	20221013	36.62	36700	-39.51	20230303	18600	19.35	20230103	36700	-39.51	20230303	16250	36.62	20221013	1.86	N	099750	500	34 억	79115	N	N	23	N	N
63	20230620	130623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22600	550	2	2.49	406044300	18048	137.68	22100	23000	21800	28650	15450	22050	22498.02	1.16	0	-5015	22783	22416	21883	21516	20983	22600	21700	34	6600	500	14990	50	1	6834776	1545	-45.20	4.35	03	0.26	-500.00	5195.00	36700	20230303	-38.42	16250	20221013	39.08	36700	-38.42	20230303	18600	21.51	20230103	36700	-38.42	20230303	16250	39.08	20221013	1.86	N	099750	500	34 억	79115	N	N	23	N	N
64	20230620	120201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22750	700	2	3.17	340921900	15189	115.87	22100	23000	21800	28650	15450	22050	22445.32	1.16	0	-3403	22783	22416	21883	21516	20983	22600	21700	34	6600	500	14990	50	1	6834776	1555	-45.50	4.38	03	0.22	-500.00	5195.00	36700	20230303	-38.01	16250	20221013	40.00	36700	-38.01	20230303	18600	22.31	20230103	36700	-38.01	20230303	16250	40.00	20221013	1.86	N	099750	500	34 억	79115	N	N	23	N	N
65	20230620	110353	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22500	450	2	2.04	223398600	10016	76.41	22100	23000	21800	28650	15450	22050	22304.17	1.16	0	-2466	22783	22416	21883	21516	20983	22600	21700	34	6600	500	14990	50	1	6834776	1538	-45.00	4.33	03	0.15	-500.00	5195.00	36700	20230303	-38.69	16250	20221013	38.46	36700	-38.69	20230303	18600	20.97	20230103	36700	-38.69	20230303	16250	38.46	20221013	1.86	N	099750	500	34 억	79115	N	N	23	N	N
66	20230620	100118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21900	-150	5	-0.68	52106600	2374	18.11	22100	22100	21800	28650	15450	22050	21948.86	1.16	0	-207	22783	22416	21883	21516	20983	22600	21700	34	6600	500	14990	50	1	6834776	1497	-43.80	4.22	03	0.03	-500.00	5195.00	36700	20230303	-40.33	16250	20221013	34.77	36700	-40.33	20230303	18600	17.74	20230103	36700	-40.33	20230303	16250	34.77	20221013	1.86	N	099750	500	34 억	79115	N	N	23	N	N
67	20230620	090623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22000	-50	5	-0.23	22590500	1025	7.82	22100	22100	22000	28650	15450	22050	22039.51	1.16	0	-21	22783	22416	21883	21516	20983	22600	21700	34	6600	500	14990	50	1	6834776	1504	-44.00	4.23	03	0.01	-500.00	5195.00	36700	20230303	-40.05	16250	20221013	35.38	36700	-40.05	20230303	18600	18.28	20230103	36700	-40.05	20230303	16250	35.38	20221013	1.86	N	099750	500	34 억	79115	N	N	23	N	N
68	20230619	160440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22050	250	2	1.15	284190900	13107	82.61	21800	22250	21350	28300	15300	21800	21682.35	1.15	0	376	22866	22332	21966	21432	21066	22250	21350	34	6500	500	14820	50	1	6834776	1507	-44.10	4.24	03	0.19	-500.00	5195.00	36700	20230303	-39.92	16250	20221013	35.69	36700	-39.92	20230303	18600	18.55	20230103	36700	-39.92	20230303	16250	35.69	20221013	1.93	N	099750	500	34 억	78787	N	N	23	N	N
69	20230619	150259	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22000	200	2	0.92	264447800	12211	76.96	21800	22250	21350	28300	15300	21800	21656.52	1.15	0	423	22866	22332	21966	21432	21066	22250	21350	34	6500	500	14820	50	1	6834776	1504	-44.00	4.23	03	0.18	-500.00	5195.00	36700	20230303	-40.05	16250	20221013	35.38	36700	-40.05	20230303	18600	18.28	20230103	36700	-40.05	20230303	16250	35.38	20221013	1.93	N	099750	500	34 억	78787	N	N	5	N	N
70	20230619	140232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21650	-150	5	-0.69	206780600	9582	60.39	21800	21900	21350	28300	15300	21800	21580.11	1.15	0	1027	22866	22332	21966	21432	21066	22250	21350	34	6500	500	14820	50	1	6834776	1480	-43.30	4.17	03	0.14	-500.00	5195.00	36700	20230303	-41.01	16250	20221013	33.23	36700	-41.01	20230303	18600	16.40	20230103	36700	-41.01	20230303	16250	33.23	20221013	1.93	N	099750	500	34 억	78787	N	N	5	N	N
71	20230619	130903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21700	-100	5	-0.46	193763900	8983	56.62	21800	21900	21350	28300	15300	21800	21570.07	1.15	0	1028	22866	22332	21966	21432	21066	22250	21350	34	6500	500	14820	50	1	6834776	1483	-43.40	4.18	03	0.13	-500.00	5195.00	36700	20230303	-40.87	16250	20221013	33.54	36700	-40.87	20230303	18600	16.67	20230103	36700	-40.87	20230303	16250	33.54	20221013	1.93	N	099750	500	34 억	78787	N	N	5	N	N
72	20230619	120416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21700	-100	5	-0.46	176604450	8189	51.61	21800	21900	21350	28300	15300	21800	21566.06	1.15	0	1073	22866	22332	21966	21432	21066	22250	21350	34	6500	500	14820	50	1	6834776	1483	-43.40	4.18	03	0.12	-500.00	5195.00	36700	20230303	-40.87	16250	20221013	33.54	36700	-40.87	20230303	18600	16.67	20230103	36700	-40.87	20230303	16250	33.54	20221013	1.93	N	099750	500	34 억	78787	N	N	5	N	N
73	20230619	110211	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21550	-250	5	-1.15	136734100	6333	39.92	21800	21900	21350	28300	15300	21800	21590.73	1.15	0	712	22866	22332	21966	21432	21066	22250	21350	34	6500	500	14820	50	1	6834776	1473	-43.10	4.15	03	0.09	-500.00	5195.00	36700	20230303	-41.28	16250	20221013	32.62	36700	-41.28	20230303	18600	15.86	20230103	36700	-41.28	20230303	16250	32.62	20221013	1.93	N	099750	500	34 억	78787	N	N	5	N	N
74	20230619	100825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21750	-50	5	-0.23	86789050	4017	25.32	21800	21900	21350	28300	15300	21800	21605.44	1.15	0	-472	22866	22332	21966	21432	21066	22250	21350	34	6500	500	14820	50	1	6834776	1487	-43.50	4.19	03	0.06	-500.00	5195.00	36700	20230303	-40.74	16250	20221013	33.85	36700	-40.74	20230303	18600	16.94	20230103	36700	-40.74	20230303	16250	33.85	20221013	1.93	N	099750	500	34 억	78787	N	N	5	N	N
75	20230619	090347	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21700	-100	5	-0.46	14521150	666	4.20	21800	21850	21700	28300	15300	21800	21803.53	1.15	0	-364	22866	22332	21966	21432	21066	22250	21350	34	6500	500	14820	50	1	6834776	1483	-43.40	4.18	03	0.01	-500.00	5195.00	36700	20230303	-40.87	16250	20221013	33.54	36700	-40.87	20230303	18600	16.67	20230103	36700	-40.87	20230303	16250	33.54	20221013	1.93	N	099750	500	34 억	78787	N	N	5	N	N
76	20230616	160126	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21800	0	3	0.00	346649200	15733	38.99	21800	22500	21600	28300	15300	21800	22033.25	1.15	0	302	22866	22332	22016	21482	21166	22175	21325	34	6500	500	14820	50	1	6834776	1490	-43.60	4.20	03	0.23	-500.00	5195.00	36700	20230303	-40.60	16250	20221013	34.15	36700	-40.60	20230303	18600	17.20	20230103	36700	-40.60	20230303	16250	34.15	20221013	1.95	N	099750	500	34 억	78477	N	N	5	N	N
77	20230616	151010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21900	100	2	0.46	330600600	14997	37.17	21800	22500	21600	28300	15300	21800	22044.45	1.15	0	276	22866	22332	22016	21482	21166	22175	21325	34	6500	500	14820	50	1	6834776	1497	-43.80	4.22	03	0.22	-500.00	5195.00	36700	20230303	-40.33	16250	20221013	34.77	36700	-40.33	20230303	18600	17.74	20230103	36700	-40.33	20230303	16250	34.77	20221013	1.95	N	099750	500	34 억	78477	N	N	8	N	N
78	20230616	140837	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22050	250	2	1.15	237452700	10740	26.62	21800	22500	21600	28300	15300	21800	22109.19	1.15	0	928	22866	22332	22016	21482	21166	22175	21325	34	6500	500	14820	50	1	6834776	1507	-44.10	4.24	03	0.16	-500.00	5195.00	36700	20230303	-39.92	16250	20221013	35.69	36700	-39.92	20230303	18600	18.55	20230103	36700	-39.92	20230303	16250	35.69	20221013	1.95	N	099750	500	34 억	78477	N	N	8	N	N
79	20230616	130150	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22100	300	2	1.38	225809700	10212	25.31	21800	22500	21600	28300	15300	21800	22112.19	1.15	0	1276	22866	22332	22016	21482	21166	22175	21325	34	6500	500	14820	50	1	6834776	1510	-44.20	4.25	03	0.15	-500.00	5195.00	36700	20230303	-39.78	16250	20221013	36.00	36700	-39.78	20230303	18600	18.82	20230103	36700	-39.78	20230303	16250	36.00	20221013	1.95	N	099750	500	34 억	78477	N	N	8	N	N
80	20230616	120453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22100	300	2	1.38	213943100	9675	23.98	21800	22500	21600	28300	15300	21800	22112.98	1.15	0	1629	22866	22332	22016	21482	21166	22175	21325	34	6500	500	14820	50	1	6834776	1510	-44.20	4.25	03	0.14	-500.00	5195.00	36700	20230303	-39.78	16250	20221013	36.00	36700	-39.78	20230303	18600	18.82	20230103	36700	-39.78	20230303	16250	36.00	20221013	1.95	N	099750	500	34 억	78477	N	N	8	N	N
81	20230616	110936	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22000	200	2	0.92	199120950	9003	22.31	21800	22500	21600	28300	15300	21800	22117.18	1.15	0	1465	22866	22332	22016	21482	21166	22175	21325	34	6500	500	14820	50	1	6834776	1504	-44.00	4.23	03	0.13	-500.00	5195.00	36700	20230303	-40.05	16250	20221013	35.38	36700	-40.05	20230303	18600	18.28	20230103	36700	-40.05	20230303	16250	35.38	20221013	1.95	N	099750	500	34 억	78477	N	N	8	N	N
82	20230616	100622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22350	550	2	2.52	150245300	6795	16.84	21800	22500	21600	28300	15300	21800	22111.16	1.15	0	1165	22866	22332	22016	21482	21166	22175	21325	34	6500	500	14820	50	1	6834776	1528	-44.70	4.30	03	0.10	-500.00	5195.00	36700	20230303	-39.10	16250	20221013	37.54	36700	-39.10	20230303	18600	20.16	20230103	36700	-39.10	20230303	16250	37.54	20221013	1.95	N	099750	500	34 억	78477	N	N	8	N	N
83	20230616	090939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21900	100	2	0.46	33727000	1549	3.84	21800	21950	21600	28300	15300	21800	21773.40	1.15	0	880	22866	22332	22016	21482	21166	22175	21325	34	6500	500	14820	50	1	6834776	1497	-43.80	4.22	03	0.02	-500.00	5195.00	36700	20230303	-40.33	16250	20221013	34.77	36700	-40.33	20230303	18600	17.74	20230103	36700	-40.33	20230303	16250	34.77	20221013	1.95	N	099750	500	34 억	78477	N	N	8	N	N
84	20230615	150649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21850	-400	5	-1.80	825011550	37434	142.47	22250	22550	21700	28900	15600	22250	22039.10	1.07	0	5754	22916	22582	22366	22032	21816	22475	21925	34	6650	500	15130	50	1	6834776	1493	-43.70	4.21	03	0.55	-500.00	5195.00	36700	20230303	-40.46	16250	20221013	34.46	36700	-40.46	20230303	18600	17.47	20230103	36700	-40.46	20230303	16250	34.46	20221013	1.93	N	099750	500	34 억	73253	N	N	6	N	N
85	20230615	141128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21950	-300	5	-1.35	788980400	35789	136.21	22250	22550	21700	28900	15600	22250	22045.33	1.07	0	6188	22916	22582	22366	22032	21816	22475	21925	34	6650	500	15130	50	1	6834776	1500	-43.90	4.23	03	0.52	-500.00	5195.00	36700	20230303	-40.19	16250	20221013	35.08	36700	-40.19	20230303	18600	18.01	20230103	36700	-40.19	20230303	16250	35.08	20221013	1.93	N	099750	500	34 억	73253	N	N	6	N	N
86	20230615	130328	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22050	-200	5	-0.90	764739200	34684	132.00	22250	22550	21700	28900	15600	22250	22048.76	1.07	0	6335	22916	22582	22366	22032	21816	22475	21925	34	6650	500	15130	50	1	6834776	1507	-44.10	4.24	03	0.51	-500.00	5195.00	36700	20230303	-39.92	16250	20221013	35.69	36700	-39.92	20230303	18600	18.55	20230103	36700	-39.92	20230303	16250	35.69	20221013	1.93	N	099750	500	34 억	73253	N	N	6	N	N
87	20230615	120333	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21950	-300	5	-1.35	698531700	31666	120.52	22250	22550	21700	28900	15600	22250	22059.36	1.07	0	6712	22916	22582	22366	22032	21816	22475	21925	34	6650	500	15130	50	1	6834776	1500	-43.90	4.23	03	0.46	-500.00	5195.00	36700	20230303	-40.19	16250	20221013	35.08	36700	-40.19	20230303	18600	18.01	20230103	36700	-40.19	20230303	16250	35.08	20221013	1.93	N	099750	500	34 억	73253	N	N	6	N	N
88	20230615	110250	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21900	-350	5	-1.57	378273050	16984	64.64	22250	22550	21900	28900	15600	22250	22272.32	1.07	0	1689	22916	22582	22366	22032	21816	22475	21925	34	6650	500	15130	50	1	6834776	1497	-43.80	4.22	03	0.25	-500.00	5195.00	36700	20230303	-40.33	16250	20221013	34.77	36700	-40.33	20230303	18600	17.74	20230103	36700	-40.33	20230303	16250	34.77	20221013	1.93	N	099750	500	34 억	73253	N	N	6	N	N
89	20230611	184619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23800	300	2	1.28	234645750	9911	55.72	23500	23900	23300	30550	16450	23500	23674.47	1.09	-525	191	24400	23950	23650	23200	22900	23800	23050	34	7050	500	15980	50	1	6834776	1627	-47.60	4.58	03	0.15	-500.00	5195.00	38350	20220608	-37.94	16250	20221013	46.46	36700	-35.15	20230303	18600	27.96	20230103	37950	-37.29	20220609	16250	46.46	20221013	1.83	N	099750	500	34 억	74515	N	N	742	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History