KissMeData/053300/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5000	110	2	2.25	129277450	26372	43.61	4890	5000	4830	6350	3425	4890	4901.92	0.62	0	-4603	5183	5036	4963	4816	4743	5000	4780	209	1462	500	3220	10	1	41776331	2089	33.78	1.18	12	0.06	148.00	4236.00	7020	20230201	-28.77	4250	20221013	17.65	7020	-28.77	20230201	4610	8.46	20230104	7020	-28.77	20230201	4250	17.65	20221013	1.97	N	053300	500	208 억	258623	N	N	0	N	N
3	20230630	150511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4925	35	2	0.72	109128770	22307	36.89	4890	4935	4830	6350	3425	4890	4892.13	0.62	0	-3827	5183	5036	4963	4816	4743	5000	4780	209	1462	500	3220	5	1	41776331	2057	33.28	1.16	12	0.05	148.00	4236.00	7020	20230201	-29.84	4250	20221013	15.88	7020	-29.84	20230201	4610	6.83	20230104	7020	-29.84	20230201	4250	15.88	20221013	1.97	N	053300	500	208 억	258623	N	N	0	N	N
4	20230630	140508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4925	35	2	0.72	82864910	16967	28.06	4890	4935	4830	6350	3425	4890	4883.89	0.62	0	-4627	5183	5036	4963	4816	4743	5000	4780	209	1462	500	3220	5	1	41776331	2057	33.28	1.16	12	0.04	148.00	4236.00	7020	20230201	-29.84	4250	20221013	15.88	7020	-29.84	20230201	4610	6.83	20230104	7020	-29.84	20230201	4250	15.88	20221013	1.97	N	053300	500	208 억	258623	N	N	0	N	N
5	20230630	130510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4925	35	2	0.72	77613740	15901	26.29	4890	4930	4830	6350	3425	4890	4881.06	0.62	0	-4022	5183	5036	4963	4816	4743	5000	4780	209	1462	500	3220	5	1	41776331	2057	33.28	1.16	12	0.04	148.00	4236.00	7020	20230201	-29.84	4250	20221013	15.88	7020	-29.84	20230201	4610	6.83	20230104	7020	-29.84	20230201	4250	15.88	20221013	1.97	N	053300	500	208 억	258623	N	N	0	N	N
6	20230630	120507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4925	35	2	0.72	74831220	15336	25.36	4890	4925	4830	6350	3425	4890	4879.45	0.62	0	-3898	5183	5036	4963	4816	4743	5000	4780	209	1462	500	3220	5	1	41776331	2057	33.28	1.16	12	0.04	148.00	4236.00	7020	20230201	-29.84	4250	20221013	15.88	7020	-29.84	20230201	4610	6.83	20230104	7020	-29.84	20230201	4250	15.88	20221013	1.97	N	053300	500	208 억	258623	N	N	0	N	N
7	20230630	110509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4910	20	2	0.41	66847590	13711	22.67	4890	4910	4830	6350	3425	4890	4875.47	0.62	0	-3257	5183	5036	4963	4816	4743	5000	4780	209	1462	500	3220	5	1	41776331	2051	33.18	1.16	12	0.03	148.00	4236.00	7020	20230201	-30.06	4250	20221013	15.53	7020	-30.06	20230201	4610	6.51	20230104	7020	-30.06	20230201	4250	15.53	20221013	1.97	N	053300	500	208 억	258623	N	N	0	N	N
8	20230630	100509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4870	-20	5	-0.41	41178495	8464	14.00	4890	4905	4830	6350	3425	4890	4865.13	0.62	0	-4508	5183	5036	4963	4816	4743	5000	4780	209	1462	500	3220	5	1	41776331	2035	32.91	1.15	12	0.02	148.00	4236.00	7020	20230201	-30.63	4250	20221013	14.59	7020	-30.63	20230201	4610	5.64	20230104	7020	-30.63	20230201	4250	14.59	20221013	1.97	N	053300	500	208 억	258623	N	N	0	N	N
9	20230630	090511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4875	-15	5	-0.31	5922560	1213	2.01	4890	4900	4875	6350	3425	4890	4882.57	0.62	0	-899	5183	5036	4963	4816	4743	5000	4780	209	1462	500	3220	5	1	41776331	2037	32.94	1.15	12	0.00	148.00	4236.00	7020	20230201	-30.56	4250	20221013	14.71	7020	-30.56	20230201	4610	5.75	20230104	7020	-30.56	20230201	4250	14.71	20221013	1.97	N	053300	500	208 억	258623	N	N	0	N	N
10	20230629	160509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4890	-170	5	-3.36	300574565	60455	204.41	5110	5110	4890	6570	3550	5060	4972.08	0.65	0	-14592	5166	5112	5056	5002	4946	5140	5030	209	1510	500	3330	5	1	41776331	2043	33.04	1.15	12	0.14	148.00	4236.00	7020	20230201	-30.34	4250	20221013	15.06	7020	-30.34	20230201	4610	6.07	20230104	7020	-30.34	20230201	4250	15.06	20221013	1.98	N	053300	500	208 억	273140	N	N	0	N	N
11	20230629	150506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4950	-110	5	-2.17	229240450	45966	155.42	5110	5110	4940	6570	3550	5060	4987.17	0.65	0	-14119	5166	5112	5056	5002	4946	5140	5030	209	1510	500	3330	5	1	41776331	2068	33.45	1.17	12	0.11	148.00	4236.00	7020	20230201	-29.49	4250	20221013	16.47	7020	-29.49	20230201	4610	7.38	20230104	7020	-29.49	20230201	4250	16.47	20221013	1.98	N	053300	500	208 억	273140	N	N	0	N	N
12	20230629	140506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4970	-90	5	-1.78	200321365	40136	135.71	5110	5110	4940	6570	3550	5060	4991.06	0.65	0	-12062	5166	5112	5056	5002	4946	5140	5030	209	1510	500	3330	5	1	41776331	2076	33.58	1.17	12	0.10	148.00	4236.00	7020	20230201	-29.20	4250	20221013	16.94	7020	-29.20	20230201	4610	7.81	20230104	7020	-29.20	20230201	4250	16.94	20221013	1.98	N	053300	500	208 억	273140	N	N	0	N	N
13	20230629	130506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4970	-90	5	-1.78	159667370	31936	107.98	5110	5110	4950	6570	3550	5060	4999.60	0.65	0	-9679	5166	5112	5056	5002	4946	5140	5030	209	1510	500	3330	5	1	41776331	2076	33.58	1.17	12	0.08	148.00	4236.00	7020	20230201	-29.20	4250	20221013	16.94	7020	-29.20	20230201	4610	7.81	20230104	7020	-29.20	20230201	4250	16.94	20221013	1.98	N	053300	500	208 억	273140	N	N	0	N	N
14	20230629	120508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4975	-85	5	-1.68	119300540	23796	80.46	5110	5110	4970	6570	3550	5060	5013.47	0.65	0	-8857	5166	5112	5056	5002	4946	5140	5030	209	1510	500	3330	5	1	41776331	2078	33.61	1.17	12	0.06	148.00	4236.00	7020	20230201	-29.13	4250	20221013	17.06	7020	-29.13	20230201	4610	7.92	20230104	7020	-29.13	20230201	4250	17.06	20221013	1.98	N	053300	500	208 억	273140	N	N	0	N	N
15	20230629	110507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4985	-75	5	-1.48	93622170	18637	63.02	5110	5110	4985	6570	3550	5060	5023.46	0.65	0	-5656	5166	5112	5056	5002	4946	5140	5030	209	1510	500	3330	5	1	41776331	2083	33.68	1.18	12	0.04	148.00	4236.00	7020	20230201	-28.99	4250	20221013	17.29	7020	-28.99	20230201	4610	8.13	20230104	7020	-28.99	20230201	4250	17.29	20221013	1.98	N	053300	500	208 억	273140	N	N	0	N	N
16	20230629	100508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5000	-60	5	-1.19	63009660	12519	42.33	5110	5110	5000	6570	3550	5060	5033.12	0.65	0	-1546	5166	5112	5056	5002	4946	5140	5030	209	1510	500	3330	10	1	41776331	2089	33.78	1.18	12	0.03	148.00	4236.00	7020	20230201	-28.77	4250	20221013	17.65	7020	-28.77	20230201	4610	8.46	20230104	7020	-28.77	20230201	4250	17.65	20221013	1.98	N	053300	500	208 억	273140	N	N	0	N	N
17	20230629	090503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5070	10	2	0.20	3403640	668	2.26	5110	5110	5070	6570	3550	5060	5095.27	0.65	0	-75	5166	5112	5056	5002	4946	5140	5030	209	1510	500	3330	10	1	41776331	2118	34.26	1.20	12	0.00	148.00	4236.00	7020	20230201	-27.78	4250	20221013	19.29	7020	-27.78	20230201	4610	9.98	20230104	7020	-27.78	20230201	4250	19.29	20221013	1.98	N	053300	500	208 억	273140	N	N	0	N	N
18	20230628	160502	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5060	20	2	0.40	149416380	29564	153.08	5040	5110	5000	6550	3530	5040	5054.00	0.66	0	-2900	5086	5062	5026	5002	4966	5075	5015	209	1510	500	3320	10	1	41776331	2114	34.19	1.19	12	0.07	148.00	4236.00	7020	20230201	-27.92	4250	20221013	19.06	7020	-27.92	20230201	4610	9.76	20230104	7020	-27.92	20230201	4250	19.06	20221013	1.97	N	053300	500	208 억	276116	N	N	0	N	N
19	20230628	150505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5050	10	2	0.20	146225520	28933	149.81	5040	5110	5000	6550	3530	5040	5053.94	0.66	0	-2895	5086	5062	5026	5002	4966	5075	5015	209	1510	500	3320	10	1	41776331	2110	34.12	1.19	12	0.07	148.00	4236.00	7020	20230201	-28.06	4250	20221013	18.82	7020	-28.06	20230201	4610	9.54	20230104	7020	-28.06	20230201	4250	18.82	20221013	1.97	N	053300	500	208 억	276116	N	N	0	N	N
20	20230628	140503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5070	30	2	0.60	133858200	26484	137.13	5040	5110	5000	6550	3530	5040	5054.30	0.66	0	-1626	5086	5062	5026	5002	4966	5075	5015	209	1510	500	3320	10	1	41776331	2118	34.26	1.20	12	0.06	148.00	4236.00	7020	20230201	-27.78	4250	20221013	19.29	7020	-27.78	20230201	4610	9.98	20230104	7020	-27.78	20230201	4250	19.29	20221013	1.97	N	053300	500	208 억	276116	N	N	0	N	N
21	20230628	130504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5050	10	2	0.20	67454430	13359	69.17	5040	5110	5000	6550	3530	5040	5049.36	0.66	0	-1376	5086	5062	5026	5002	4966	5075	5015	209	1510	500	3320	10	1	41776331	2110	34.12	1.19	12	0.03	148.00	4236.00	7020	20230201	-28.06	4250	20221013	18.82	7020	-28.06	20230201	4610	9.54	20230104	7020	-28.06	20230201	4250	18.82	20221013	1.97	N	053300	500	208 억	276116	N	N	0	N	N
22	20230628	120444	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5080	40	2	0.79	61025150	12087	62.58	5040	5110	5000	6550	3530	5040	5048.83	0.66	0	-1342	5086	5062	5026	5002	4966	5075	5015	209	1510	500	3320	10	1	41776331	2122	34.32	1.20	12	0.03	148.00	4236.00	7020	20230201	-27.64	4250	20221013	19.53	7020	-27.64	20230201	4610	10.20	20230104	7020	-27.64	20230201	4250	19.53	20221013	1.97	N	053300	500	208 억	276116	N	N	0	N	N
23	20230628	110508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5090	50	2	0.99	53244850	10547	54.61	5040	5110	5000	6550	3530	5040	5048.34	0.66	0	-229	5086	5062	5026	5002	4966	5075	5015	209	1510	500	3320	10	1	41776331	2126	34.39	1.20	12	0.03	148.00	4236.00	7020	20230201	-27.49	4250	20221013	19.76	7020	-27.49	20230201	4610	10.41	20230104	7020	-27.49	20230201	4250	19.76	20221013	1.97	N	053300	500	208 억	276116	N	N	0	N	N
24	20230628	100507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5050	10	2	0.20	29106800	5792	29.99	5040	5050	5000	6550	3530	5040	5025.35	0.66	0	-3	5086	5062	5026	5002	4966	5075	5015	209	1510	500	3320	10	1	41776331	2110	34.12	1.19	12	0.01	148.00	4236.00	7020	20230201	-28.06	4250	20221013	18.82	7020	-28.06	20230201	4610	9.54	20230104	7020	-28.06	20230201	4250	18.82	20221013	1.97	N	053300	500	208 억	276116	N	N	0	N	N
25	20230628	090504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5000	-40	5	-0.79	2853940	570	2.95	5040	5040	5000	6550	3530	5040	5006.91	0.66	0	-1	5086	5062	5026	5002	4966	5075	5015	209	1510	500	3320	10	1	41776331	2089	33.78	1.18	12	0.00	148.00	4236.00	7020	20230201	-28.77	4250	20221013	17.65	7020	-28.77	20230201	4610	8.46	20230104	7020	-28.77	20230201	4250	17.65	20221013	1.97	N	053300	500	208 억	276116	N	N	0	N	N
26	20230627	160505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5040	-20	5	-0.40	95278685	19028	125.16	5030	5050	4990	6570	3550	5060	5007.29	0.67	0	-3467	5153	5106	5043	4996	4933	5075	4965	209	1510	500	3330	10	1	41776331	2106	34.05	1.19	12	0.05	148.00	4236.00	7020	20230201	-28.21	4250	20221013	18.59	7020	-28.21	20230201	4610	9.33	20230104	7020	-28.21	20230201	4250	18.59	20221013	1.97	N	053300	500	208 억	279483	N	N	8	N	N
27	20230627	150508	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5000	-60	5	-1.19	83884325	16754	110.20	5030	5050	4990	6570	3550	5060	5006.82	0.67	0	-3114	5153	5106	5043	4996	4933	5075	4965	209	1510	500	3330	10	1	41776331	2089	33.78	1.18	12	0.04	148.00	4236.00	7020	20230201	-28.77	4250	20221013	17.65	7020	-28.77	20230201	4610	8.46	20230104	7020	-28.77	20230201	4250	17.65	20221013	1.97	N	053300	500	208 억	279483	N	N	8	N	N
28	20230627	140513	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4995	-65	5	-1.28	69828465	13948	91.75	5030	5050	4990	6570	3550	5060	5006.34	0.67	0	-2501	5153	5106	5043	4996	4933	5075	4965	209	1510	500	3330	5	1	41776331	2087	33.75	1.18	12	0.03	148.00	4236.00	7020	20230201	-28.85	4250	20221013	17.53	7020	-28.85	20230201	4610	8.35	20230104	7020	-28.85	20230201	4250	17.53	20221013	1.97	N	053300	500	208 억	279483	N	N	8	N	N
29	20230627	130512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5000	-60	5	-1.19	49928290	9965	65.55	5030	5050	4995	6570	3550	5060	5010.37	0.67	0	-1300	5153	5106	5043	4996	4933	5075	4965	209	1510	500	3330	10	1	41776331	2089	33.78	1.18	12	0.02	148.00	4236.00	7020	20230201	-28.77	4250	20221013	17.65	7020	-28.77	20230201	4610	8.46	20230104	7020	-28.77	20230201	4250	17.65	20221013	1.97	N	053300	500	208 억	279483	N	N	8	N	N
30	20230627	120514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5000	-60	5	-1.19	30981870	6175	40.62	5030	5050	5000	6570	3550	5060	5017.31	0.67	0	-897	5153	5106	5043	4996	4933	5075	4965	209	1510	500	3330	10	1	41776331	2089	33.78	1.18	12	0.01	148.00	4236.00	7020	20230201	-28.77	4250	20221013	17.65	7020	-28.77	20230201	4610	8.46	20230104	7020	-28.77	20230201	4250	17.65	20221013	1.97	N	053300	500	208 억	279483	N	N	8	N	N
31	20230627	110514	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5010	-50	5	-0.99	28296300	5639	37.09	5030	5050	5000	6570	3550	5060	5017.96	0.67	0	-836	5153	5106	5043	4996	4933	5075	4965	209	1510	500	3330	10	1	41776331	2093	33.85	1.18	12	0.01	148.00	4236.00	7020	20230201	-28.63	4250	20221013	17.88	7020	-28.63	20230201	4610	8.68	20230104	7020	-28.63	20230201	4250	17.88	20221013	1.97	N	053300	500	208 억	279483	N	N	8	N	N
32	20230627	100503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5020	-40	5	-0.79	16779940	3340	21.97	5030	5050	5010	6570	3550	5060	5023.93	0.67	0	-625	5153	5106	5043	4996	4933	5075	4965	209	1510	500	3330	10	1	41776331	2097	33.92	1.19	12	0.01	148.00	4236.00	7020	20230201	-28.49	4250	20221013	18.12	7020	-28.49	20230201	4610	8.89	20230104	7020	-28.49	20230201	4250	18.12	20221013	1.97	N	053300	500	208 억	279483	N	N	8	N	N
33	20230627	090505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5030	-30	5	-0.59	1514030	301	1.98	5030	5030	5030	6570	3550	5060	5030.00	0.67	0	0	5153	5106	5043	4996	4933	5075	4965	209	1510	500	3330	10	1	41776331	2101	33.99	1.19	12	0.00	148.00	4236.00	7020	20230201	-28.35	4250	20221013	18.35	7020	-28.35	20230201	4610	9.11	20230104	7020	-28.35	20230201	4250	18.35	20221013	1.97	N	053300	500	208 억	279483	N	N	8	N	N
34	20230626	160504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5060	-10	5	-0.20	76297380	15198	50.31	5070	5090	4980	6590	3550	5070	5020.22	0.68	0	-6004	5150	5110	5060	5020	4970	5085	4995	209	1520	500	3340	10	1	41776331	2114	34.19	1.19	12	0.04	148.00	4236.00	7020	20230201	-27.92	4250	20221013	19.06	7020	-27.92	20230201	4610	9.76	20230104	7020	-27.92	20230201	4250	19.06	20221013	1.97	N	053300	500	208 억	285477	N	N	8	N	N
35	20230626	150507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5050	-20	5	-0.39	74577030	14858	49.19	5070	5090	4980	6590	3550	5070	5019.32	0.68	0	-5944	5150	5110	5060	5020	4970	5085	4995	209	1520	500	3340	10	1	41776331	2110	34.12	1.19	12	0.04	148.00	4236.00	7020	20230201	-28.06	4250	20221013	18.82	7020	-28.06	20230201	4610	9.54	20230104	7020	-28.06	20230201	4250	18.82	20221013	1.97	N	053300	500	208 억	285477	N	N	0	N	N
36	20230626	140507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5040	-30	5	-0.59	62427030	12451	41.22	5070	5090	4980	6590	3550	5070	5013.82	0.68	0	-4222	5150	5110	5060	5020	4970	5085	4995	209	1520	500	3340	10	1	41776331	2106	34.05	1.19	12	0.03	148.00	4236.00	7020	20230201	-28.21	4250	20221013	18.59	7020	-28.21	20230201	4610	9.33	20230104	7020	-28.21	20230201	4250	18.59	20221013	1.97	N	053300	500	208 억	285477	N	N	0	N	N
37	20230626	130506	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5040	-30	5	-0.59	55081640	10997	36.40	5070	5090	4980	6590	3550	5070	5008.79	0.68	0	-4062	5150	5110	5060	5020	4970	5085	4995	209	1520	500	3340	10	1	41776331	2106	34.05	1.19	12	0.03	148.00	4236.00	7020	20230201	-28.21	4250	20221013	18.59	7020	-28.21	20230201	4610	9.33	20230104	7020	-28.21	20230201	4250	18.59	20221013	1.97	N	053300	500	208 억	285477	N	N	0	N	N
38	20230626	120503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5010	-60	5	-1.18	42787260	8560	28.34	5070	5070	4980	6590	3550	5070	4998.51	0.68	0	-2578	5150	5110	5060	5020	4970	5085	4995	209	1520	500	3340	10	1	41776331	2093	33.85	1.18	12	0.02	148.00	4236.00	7020	20230201	-28.63	4250	20221013	17.88	7020	-28.63	20230201	4610	8.68	20230104	7020	-28.63	20230201	4250	17.88	20221013	1.97	N	053300	500	208 억	285477	N	N	0	N	N
39	20230626	110503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5020	-50	5	-0.99	40997150	8203	27.16	5070	5070	4980	6590	3550	5070	4997.82	0.68	0	-2578	5150	5110	5060	5020	4970	5085	4995	209	1520	500	3340	10	1	41776331	2097	33.92	1.19	12	0.02	148.00	4236.00	7020	20230201	-28.49	4250	20221013	18.12	7020	-28.49	20230201	4610	8.89	20230104	7020	-28.49	20230201	4250	18.12	20221013	1.97	N	053300	500	208 억	285477	N	N	0	N	N
40	20230626	100503	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	4995	-75	5	-1.48	36314010	7268	24.06	5070	5070	4980	6590	3550	5070	4996.42	0.68	0	-2578	5150	5110	5060	5020	4970	5085	4995	209	1520	500	3340	5	1	41776331	2087	33.75	1.18	12	0.02	148.00	4236.00	7020	20230201	-28.85	4250	20221013	17.53	7020	-28.85	20230201	4610	8.35	20230104	7020	-28.85	20230201	4250	17.53	20221013	1.97	N	053300	500	208 억	285477	N	N	0	N	N
41	20230626	090505	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5030	-40	5	-0.79	1312320	261	0.86	5070	5070	5010	6590	3550	5070	5028.05	0.68	0	-207	5150	5110	5060	5020	4970	5085	4995	209	1520	500	3340	10	1	41776331	2101	33.99	1.19	12	0.00	148.00	4236.00	7020	20230201	-28.35	4250	20221013	18.35	7020	-28.35	20230201	4610	9.11	20230104	7020	-28.35	20230201	4250	18.35	20221013	1.97	N	053300	500	208 억	285477	N	N	0	N	N
42	20230623	164048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5070	-20	5	-0.39	151687350	30108	254.76	5100	5100	5010	6610	3570	5090	5038.05	0.69	0	-2433	5136	5112	5066	5042	4996	5125	5055	209	1520	500	3350	10	1	41776331	2118	34.26	1.20	12	0.07	148.00	4236.00	7020	20230201	-27.78	4250	20221013	19.29	7020	-27.78	20230201	4610	9.98	20230104	7020	-27.78	20230201	4250	19.29	20221013	1.98	N	053300	500	208 억	287911	N	N	13	N	N
43	20230623	140413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N		N	5030	-60	5	-1.18	78188930	15513	131.27	5100	5100	5020	6610	3570	5090	5040.22	0.69	0	-2543	5136	5112	5066	5042	4996	5125	5055	209	1520	500	3350	10	1	41776331	2101	33.99	1.19	12	0.04	148.00	4236.00	7020	20230201	-28.35	4250	20221013	18.35	7020	-28.35	20230201	4610	9.11	20230104	7020	-28.35	20230201	4250	18.35	20221013	1.98	N	053300	500	208 억	287911	N	N	13	N	N
44	20230622	160817	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5090	0	3	0.00	59341780	11716	61.60	5090	5090	5020	6610	3570	5090	5065.02	0.70	0	-3111	5250	5170	5100	5020	4950	5135	4985	209	1520	500	3350	10	1	41776331	2126	34.39	1.20	12	0.03	148.00	4236.00	7020	20230201	-27.49	4250	20221013	19.76	7020	-27.49	20230201	4610	10.41	20230104	7020	-27.49	20230201	4250	19.76	20221013	1.96	N	053300	500	208 억	291019	N	N	13	N	N
45	20230622	150511	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5050	-40	5	-0.79	53837370	10633	55.91	5090	5090	5020	6610	3570	5090	5063.23	0.70	0	-2634	5250	5170	5100	5020	4950	5135	4985	209	1520	500	3350	10	1	41776331	2110	34.12	1.19	12	0.03	148.00	4236.00	7020	20230201	-28.06	4250	20221013	18.82	7020	-28.06	20230201	4610	9.54	20230104	7020	-28.06	20230201	4250	18.82	20221013	1.96	N	053300	500	208 억	291019	N	N	10	N	N
46	20230622	140515	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5080	-10	5	-0.20	43375710	8563	45.02	5090	5090	5020	6610	3570	5090	5065.48	0.70	0	-1841	5250	5170	5100	5020	4950	5135	4985	209	1520	500	3350	10	1	41776331	2122	34.32	1.20	12	0.02	148.00	4236.00	7020	20230201	-27.64	4250	20221013	19.53	7020	-27.64	20230201	4610	10.20	20230104	7020	-27.64	20230201	4250	19.53	20221013	1.96	N	053300	500	208 억	291019	N	N	10	N	N
47	20230622	130307	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5070	-20	5	-0.39	34955390	6902	36.29	5090	5090	5020	6610	3570	5090	5064.53	0.70	0	-911	5250	5170	5100	5020	4950	5135	4985	209	1520	500	3350	10	1	41776331	2118	34.26	1.20	12	0.02	148.00	4236.00	7020	20230201	-27.78	4250	20221013	19.29	7020	-27.78	20230201	4610	9.98	20230104	7020	-27.78	20230201	4250	19.29	20221013	1.96	N	053300	500	208 억	291019	N	N	10	N	N
48	20230622	120542	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5080	-10	5	-0.20	29774000	5879	30.91	5090	5090	5020	6610	3570	5090	5064.47	0.70	0	-708	5250	5170	5100	5020	4950	5135	4985	209	1520	500	3350	10	1	41776331	2122	34.32	1.20	12	0.01	148.00	4236.00	7020	20230201	-27.64	4250	20221013	19.53	7020	-27.64	20230201	4610	10.20	20230104	7020	-27.64	20230201	4250	19.53	20221013	1.96	N	053300	500	208 억	291019	N	N	10	N	N
49	20230622	110408	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5070	-20	5	-0.39	17180030	3403	17.89	5090	5090	5020	6610	3570	5090	5048.50	0.70	0	-336	5250	5170	5100	5020	4950	5135	4985	209	1520	500	3350	10	1	41776331	2118	34.26	1.20	12	0.01	148.00	4236.00	7020	20230201	-27.78	4250	20221013	19.29	7020	-27.78	20230201	4610	9.98	20230104	7020	-27.78	20230201	4250	19.29	20221013	1.96	N	053300	500	208 억	291019	N	N	10	N	N
50	20230622	100903	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5050	-40	5	-0.79	13594850	2695	14.17	5090	5090	5020	6610	3570	5090	5044.47	0.70	0	-150	5250	5170	5100	5020	4950	5135	4985	209	1520	500	3350	10	1	41776331	2110	34.12	1.19	12	0.01	148.00	4236.00	7020	20230201	-28.06	4250	20221013	18.82	7020	-28.06	20230201	4610	9.54	20230104	7020	-28.06	20230201	4250	18.82	20221013	1.96	N	053300	500	208 억	291019	N	N	10	N	N
51	20230622	090948	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5050	-40	5	-0.79	3089480	614	3.23	5090	5090	5020	6610	3570	5090	5031.73	0.70	0	-12	5250	5170	5100	5020	4950	5135	4985	209	1520	500	3350	10	1	41776331	2110	34.12	1.19	12	0.00	148.00	4236.00	7020	20230201	-28.06	4250	20221013	18.82	7020	-28.06	20230201	4610	9.54	20230104	7020	-28.06	20230201	4250	18.82	20221013	1.96	N	053300	500	208 억	291019	N	N	10	N	N
52	20230621	160734	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5090	10	2	0.20	95494700	18834	37.77	5100	5180	5030	6600	3560	5080	5070.33	0.70	0	-3268	5280	5180	5100	5000	4920	5140	4960	209	1520	500	3350	10	1	41776331	2126	34.39	1.20	12	0.05	148.00	4236.00	7020	20230201	-27.49	4250	20221013	19.76	7020	-27.49	20230201	4610	10.41	20230104	7020	-27.49	20230201	4250	19.76	20221013	1.98	N	053300	500	208 억	294287	N	N	10	N	N
53	20230621	150742	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5030	-50	5	-0.98	84518400	16672	33.44	5100	5180	5030	6600	3560	5080	5069.48	0.70	0	-2799	5280	5180	5100	5000	4920	5140	4960	209	1520	500	3350	10	1	41776331	2101	33.99	1.19	12	0.04	148.00	4236.00	7020	20230201	-28.35	4250	20221013	18.35	7020	-28.35	20230201	4610	9.11	20230104	7020	-28.35	20230201	4250	18.35	20221013	1.98	N	053300	500	208 억	294287	N	N	1	N	N
54	20230621	141035	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5070	-10	5	-0.20	68914350	13576	27.23	5100	5180	5040	6600	3560	5080	5076.19	0.70	0	-2444	5280	5180	5100	5000	4920	5140	4960	209	1520	500	3350	10	1	41776331	2118	34.26	1.20	12	0.03	148.00	4236.00	7020	20230201	-27.78	4250	20221013	19.29	7020	-27.78	20230201	4610	9.98	20230104	7020	-27.78	20230201	4250	19.29	20221013	1.98	N	053300	500	208 억	294287	N	N	1	N	N
55	20230621	130436	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5060	-20	5	-0.39	56922650	11205	22.47	5100	5180	5040	6600	3560	5080	5080.11	0.70	0	-1768	5280	5180	5100	5000	4920	5140	4960	209	1520	500	3350	10	1	41776331	2114	34.19	1.19	12	0.03	148.00	4236.00	7020	20230201	-27.92	4250	20221013	19.06	7020	-27.92	20230201	4610	9.76	20230104	7020	-27.92	20230201	4250	19.06	20221013	1.98	N	053300	500	208 억	294287	N	N	1	N	N
56	20230621	120341	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5060	-20	5	-0.39	48490930	9539	19.13	5100	5180	5040	6600	3560	5080	5083.44	0.70	0	-1596	5280	5180	5100	5000	4920	5140	4960	209	1520	500	3350	10	1	41776331	2114	34.19	1.19	12	0.02	148.00	4236.00	7020	20230201	-27.92	4250	20221013	19.06	7020	-27.92	20230201	4610	9.76	20230104	7020	-27.92	20230201	4250	19.06	20221013	1.98	N	053300	500	208 억	294287	N	N	1	N	N
57	20230621	110851	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5050	-30	5	-0.59	39382740	7735	15.51	5100	5180	5050	6600	3560	5080	5091.50	0.70	0	-2507	5280	5180	5100	5000	4920	5140	4960	209	1520	500	3350	10	1	41776331	2110	34.12	1.19	12	0.02	148.00	4236.00	7020	20230201	-28.06	4250	20221013	18.82	7020	-28.06	20230201	4610	9.54	20230104	7020	-28.06	20230201	4250	18.82	20221013	1.98	N	053300	500	208 억	294287	N	N	1	N	N
58	20230621	100620	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5060	-20	5	-0.39	26927900	5273	10.58	5100	5180	5060	6600	3560	5080	5106.75	0.70	0	-1786	5280	5180	5100	5000	4920	5140	4960	209	1520	500	3350	10	1	41776331	2114	34.19	1.19	12	0.01	148.00	4236.00	7020	20230201	-27.92	4250	20221013	19.06	7020	-27.92	20230201	4610	9.76	20230104	7020	-27.92	20230201	4250	19.06	20221013	1.98	N	053300	500	208 억	294287	N	N	1	N	N
59	20230621	090547	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5070	-10	5	-0.20	2418720	477	0.96	5100	5100	5060	6600	3560	5080	5070.69	0.70	0	-243	5280	5180	5100	5000	4920	5140	4960	209	1520	500	3350	10	1	41776331	2118	34.26	1.20	12	0.00	148.00	4236.00	7020	20230201	-27.78	4250	20221013	19.29	7020	-27.78	20230201	4610	9.98	20230104	7020	-27.78	20230201	4250	19.29	20221013	1.98	N	053300	500	208 억	294287	N	N	1	N	N
60	20230620	160150	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5080	10	2	0.20	248716460	48857	79.95	5100	5200	5020	6590	3550	5070	5090.70	0.70	0	222	5156	5112	5056	5012	4956	5085	4985	209	1520	500	3340	10	1	41776331	2122	34.32	1.20	12	0.12	148.00	4236.00	7020	20230201	-27.64	4250	20221013	19.53	7020	-27.64	20230201	4610	10.20	20230104	7020	-27.64	20230201	4250	19.53	20221013	2.00	N	053300	500	208 억	292506	N	N	1	N	N
61	20230620	150734	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5090	20	2	0.39	241730740	47480	77.69	5100	5200	5020	6590	3550	5070	5091.21	0.70	0	409	5156	5112	5056	5012	4956	5085	4985	209	1520	500	3340	10	1	41776331	2126	34.39	1.20	12	0.11	148.00	4236.00	7020	20230201	-27.49	4250	20221013	19.76	7020	-27.49	20230201	4610	10.41	20230104	7020	-27.49	20230201	4250	19.76	20221013	2.00	N	053300	500	208 억	292506	N	N	0	N	N
62	20230620	140927	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5050	-20	5	-0.39	232091260	45575	74.58	5100	5200	5020	6590	3550	5070	5092.51	0.70	0	-256	5156	5112	5056	5012	4956	5085	4985	209	1520	500	3340	10	1	41776331	2110	34.12	1.19	12	0.11	148.00	4236.00	7020	20230201	-28.06	4250	20221013	18.82	7020	-28.06	20230201	4610	9.54	20230104	7020	-28.06	20230201	4250	18.82	20221013	2.00	N	053300	500	208 억	292506	N	N	0	N	N
63	20230620	130536	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5060	-10	5	-0.20	89126200	17620	28.83	5100	5100	5020	6590	3550	5070	5058.24	0.70	0	1841	5156	5112	5056	5012	4956	5085	4985	209	1520	500	3340	10	1	41776331	2114	34.19	1.19	12	0.04	148.00	4236.00	7020	20230201	-27.92	4250	20221013	19.06	7020	-27.92	20230201	4610	9.76	20230104	7020	-27.92	20230201	4250	19.06	20221013	2.00	N	053300	500	208 억	292506	N	N	0	N	N
64	20230620	120210	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5050	-20	5	-0.39	81554230	16120	26.38	5100	5100	5020	6590	3550	5070	5059.20	0.70	0	1137	5156	5112	5056	5012	4956	5085	4985	209	1520	500	3340	10	1	41776331	2110	34.12	1.19	12	0.04	148.00	4236.00	7020	20230201	-28.06	4250	20221013	18.82	7020	-28.06	20230201	4610	9.54	20230104	7020	-28.06	20230201	4250	18.82	20221013	2.00	N	053300	500	208 억	292506	N	N	0	N	N
65	20230620	110813	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5060	-10	5	-0.20	74670510	14758	24.15	5100	5100	5020	6590	3550	5070	5059.66	0.70	0	1137	5156	5112	5056	5012	4956	5085	4985	209	1520	500	3340	10	1	41776331	2114	34.19	1.19	12	0.04	148.00	4236.00	7020	20230201	-27.92	4250	20221013	19.06	7020	-27.92	20230201	4610	9.76	20230104	7020	-27.92	20230201	4250	19.06	20221013	2.00	N	053300	500	208 억	292506	N	N	0	N	N
66	20230620	100803	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5050	-20	5	-0.39	46259740	9134	14.95	5100	5100	5020	6590	3550	5070	5064.57	0.70	0	667	5156	5112	5056	5012	4956	5085	4985	209	1520	500	3340	10	1	41776331	2110	34.12	1.19	12	0.02	148.00	4236.00	7020	20230201	-28.06	4250	20221013	18.82	7020	-28.06	20230201	4610	9.54	20230104	7020	-28.06	20230201	4250	18.82	20221013	2.00	N	053300	500	208 억	292506	N	N	0	N	N
67	20230620	090758	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5020	-50	5	-0.99	15670760	3084	5.05	5100	5100	5020	6590	3550	5070	5081.31	0.70	0	-160	5156	5112	5056	5012	4956	5085	4985	209	1520	500	3340	10	1	41776331	2097	33.92	1.19	12	0.01	148.00	4236.00	7020	20230201	-28.49	4250	20221013	18.12	7020	-28.49	20230201	4610	8.89	20230104	7020	-28.49	20230201	4250	18.12	20221013	2.00	N	053300	500	208 억	292506	N	N	0	N	N
68	20230619	160246	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5070	-50	5	-0.98	307304170	61053	172.54	5100	5100	5000	6650	3590	5120	5032.79	0.70	0	2033	5173	5146	5113	5086	5053	5160	5100	209	1530	500	3370	10	1	41776331	2118	34.26	1.20	12	0.15	148.00	4236.00	7020	20230201	-27.78	4250	20221013	19.29	7020	-27.78	20230201	4610	9.98	20230104	7020	-27.78	20230201	4250	19.29	20221013	1.99	N	053300	500	208 억	290474	N	N	0	N	N
69	20230619	150154	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5010	-110	5	-2.15	285495440	56739	160.35	5100	5100	5000	6650	3590	5120	5031.73	0.70	0	2275	5173	5146	5113	5086	5053	5160	5100	209	1530	500	3370	10	1	41776331	2093	33.85	1.18	12	0.14	148.00	4236.00	7020	20230201	-28.63	4250	20221013	17.88	7020	-28.63	20230201	4610	8.68	20230104	7020	-28.63	20230201	4250	17.88	20221013	1.99	N	053300	500	208 억	290474	N	N	0	N	N
70	20230619	140616	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5030	-90	5	-1.76	212569780	42183	119.21	5100	5100	5000	6650	3590	5120	5039.23	0.70	0	989	5173	5146	5113	5086	5053	5160	5100	209	1530	500	3370	10	1	41776331	2101	33.99	1.19	12	0.10	148.00	4236.00	7020	20230201	-28.35	4250	20221013	18.35	7020	-28.35	20230201	4610	9.11	20230104	7020	-28.35	20230201	4250	18.35	20221013	1.99	N	053300	500	208 억	290474	N	N	0	N	N
71	20230619	130644	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5030	-90	5	-1.76	169168560	33520	94.73	5100	5100	5010	6650	3590	5120	5046.79	0.70	0	33	5173	5146	5113	5086	5053	5160	5100	209	1530	500	3370	10	1	41776331	2101	33.99	1.19	12	0.08	148.00	4236.00	7020	20230201	-28.35	4250	20221013	18.35	7020	-28.35	20230201	4610	9.11	20230104	7020	-28.35	20230201	4250	18.35	20221013	1.99	N	053300	500	208 억	290474	N	N	0	N	N
72	20230619	120659	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5050	-70	5	-1.37	149787690	29664	83.83	5100	5100	5010	6650	3590	5120	5049.48	0.70	0	5	5173	5146	5113	5086	5053	5160	5100	209	1530	500	3370	10	1	41776331	2110	34.12	1.19	12	0.07	148.00	4236.00	7020	20230201	-28.06	4250	20221013	18.82	7020	-28.06	20230201	4610	9.54	20230104	7020	-28.06	20230201	4250	18.82	20221013	1.99	N	053300	500	208 억	290474	N	N	0	N	N
73	20230619	110206	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5060	-60	5	-1.17	46286960	9134	25.81	5100	5100	5060	6650	3590	5120	5067.55	0.70	0	-1016	5173	5146	5113	5086	5053	5160	5100	209	1530	500	3370	10	1	41776331	2114	34.19	1.19	12	0.02	148.00	4236.00	7020	20230201	-27.92	4250	20221013	19.06	7020	-27.92	20230201	4610	9.76	20230104	7020	-27.92	20230201	4250	19.06	20221013	1.99	N	053300	500	208 억	290474	N	N	0	N	N
74	20230619	100401	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5070	-50	5	-0.98	36203500	7143	20.19	5100	5100	5060	6650	3590	5120	5068.39	0.70	0	-1205	5173	5146	5113	5086	5053	5160	5100	209	1530	500	3370	10	1	41776331	2118	34.26	1.20	12	0.02	148.00	4236.00	7020	20230201	-27.78	4250	20221013	19.29	7020	-27.78	20230201	4610	9.98	20230104	7020	-27.78	20230201	4250	19.29	20221013	1.99	N	053300	500	208 억	290474	N	N	0	N	N
75	20230619	090850	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5080	-40	5	-0.78	4057840	797	2.25	5100	5100	5070	6650	3590	5120	5091.39	0.70	0	-63	5173	5146	5113	5086	5053	5160	5100	209	1530	500	3370	10	1	41776331	2122	34.32	1.20	12	0.00	148.00	4236.00	7020	20230201	-27.64	4250	20221013	19.53	7020	-27.64	20230201	4610	10.20	20230104	7020	-27.64	20230201	4250	19.53	20221013	1.99	N	053300	500	208 억	290474	N	N	0	N	N
76	20230616	160704	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5120	10	2	0.20	179129330	35163	126.23	5080	5140	5080	6640	3580	5110	5094.24	0.69	0	423	5216	5162	5116	5062	5016	5140	5040	209	1530	500	3370	10	1	41776331	2139	34.59	1.21	12	0.08	148.00	4236.00	7020	20230201	-27.07	4250	20221013	20.47	7020	-27.07	20230201	4610	11.06	20230104	7020	-27.07	20230201	4250	20.47	20221013	1.97	N	053300	500	208 억	290051	N	N	5	N	N
77	20230616	150724	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5080	-30	5	-0.59	141921320	27855	100.00	5080	5140	5080	6640	3580	5110	5095.00	0.69	0	-826	5216	5162	5116	5062	5016	5140	5040	209	1530	500	3370	10	1	41776331	2122	34.32	1.20	12	0.07	148.00	4236.00	7020	20230201	-27.64	4250	20221013	19.53	7020	-27.64	20230201	4610	10.20	20230104	7020	-27.64	20230201	4250	19.53	20221013	1.97	N	053300	500	208 억	290051	N	N	5	N	N
78	20230616	140817	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5080	-30	5	-0.59	121952640	23934	85.92	5080	5140	5080	6640	3580	5110	5095.37	0.69	0	51	5216	5162	5116	5062	5016	5140	5040	209	1530	500	3370	10	1	41776331	2122	34.32	1.20	12	0.06	148.00	4236.00	7020	20230201	-27.64	4250	20221013	19.53	7020	-27.64	20230201	4610	10.20	20230104	7020	-27.64	20230201	4250	19.53	20221013	1.97	N	053300	500	208 억	290051	N	N	5	N	N
79	20230616	130741	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5110	0	3	0.00	82040090	16082	57.73	5080	5140	5080	6640	3580	5110	5101.36	0.69	0	103	5216	5162	5116	5062	5016	5140	5040	209	1530	500	3370	10	1	41776331	2135	34.53	1.21	12	0.04	148.00	4236.00	7020	20230201	-27.21	4250	20221013	20.24	7020	-27.21	20230201	4610	10.85	20230104	7020	-27.21	20230201	4250	20.24	20221013	1.97	N	053300	500	208 억	290051	N	N	5	N	N
80	20230616	120728	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5090	-20	5	-0.39	66253340	12994	46.65	5080	5140	5080	6640	3580	5110	5098.76	0.69	0	244	5216	5162	5116	5062	5016	5140	5040	209	1530	500	3370	10	1	41776331	2126	34.39	1.20	12	0.03	148.00	4236.00	7020	20230201	-27.49	4250	20221013	19.76	7020	-27.49	20230201	4610	10.41	20230104	7020	-27.49	20230201	4250	19.76	20221013	1.97	N	053300	500	208 억	290051	N	N	5	N	N
81	20230616	110519	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5090	-20	5	-0.39	59485570	11662	41.87	5080	5140	5080	6640	3580	5110	5100.80	0.69	0	244	5216	5162	5116	5062	5016	5140	5040	209	1530	500	3370	10	1	41776331	2126	34.39	1.20	12	0.03	148.00	4236.00	7020	20230201	-27.49	4250	20221013	19.76	7020	-27.49	20230201	4610	10.41	20230104	7020	-27.49	20230201	4250	19.76	20221013	1.97	N	053300	500	208 억	290051	N	N	5	N	N
82	20230616	100516	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5110	0	3	0.00	43116210	8458	30.36	5080	5130	5080	6640	3580	5110	5097.68	0.69	0	1389	5216	5162	5116	5062	5016	5140	5040	209	1530	500	3370	10	1	41776331	2135	34.53	1.21	12	0.02	148.00	4236.00	7020	20230201	-27.21	4250	20221013	20.24	7020	-27.21	20230201	4610	10.85	20230104	7020	-27.21	20230201	4250	20.24	20221013	1.97	N	053300	500	208 억	290051	N	N	5	N	N
83	20230616	090456	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5080	-30	5	-0.59	1296350	254	0.91	5080	5110	5080	6640	3580	5110	5103.74	0.69	0	0	5216	5162	5116	5062	5016	5140	5040	209	1530	500	3370	10	1	41776331	2122	34.32	1.20	12	0.00	148.00	4236.00	7020	20230201	-27.64	4250	20221013	19.53	7020	-27.64	20230201	4610	10.20	20230104	7020	-27.64	20230201	4250	19.53	20221013	1.97	N	053300	500	208 억	290051	N	N	5	N	N
84	20230615	150611	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5090	-60	5	-1.17	114601050	22411	32.93	5170	5170	5070	6690	3610	5150	5113.61	0.71	0	-7568	5363	5256	5153	5046	4943	5205	4995	209	1540	500	3390	10	1	41776331	2126	34.39	1.20	12	0.05	148.00	4236.00	7020	20230201	-27.49	4250	20221013	19.76	7020	-27.49	20230201	4610	10.41	20230104	7020	-27.49	20230201	4250	19.76	20221013	1.95	N	053300	500	208 억	298493	N	N	0	N	N
85	20230615	141140	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5110	-40	5	-0.78	86302510	16863	24.78	5170	5170	5070	6690	3610	5150	5117.86	0.71	0	-6614	5363	5256	5153	5046	4943	5205	4995	209	1540	500	3390	10	1	41776331	2135	34.53	1.21	12	0.04	148.00	4236.00	7020	20230201	-27.21	4250	20221013	20.24	7020	-27.21	20230201	4610	10.85	20230104	7020	-27.21	20230201	4250	20.24	20221013	1.95	N	053300	500	208 억	298493	N	N	0	N	N
86	20230615	130143	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5100	-50	5	-0.97	77900950	15214	22.36	5170	5170	5070	6690	3610	5150	5120.35	0.71	0	-5809	5363	5256	5153	5046	4943	5205	4995	209	1540	500	3390	10	1	41776331	2131	34.46	1.20	12	0.04	148.00	4236.00	7020	20230201	-27.35	4250	20221013	20.00	7020	-27.35	20230201	4610	10.63	20230104	7020	-27.35	20230201	4250	20.00	20221013	1.95	N	053300	500	208 억	298493	N	N	0	N	N
87	20230615	120348	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5110	-40	5	-0.78	73646920	14380	21.13	5170	5170	5070	6690	3610	5150	5121.48	0.71	0	-5678	5363	5256	5153	5046	4943	5205	4995	209	1540	500	3390	10	1	41776331	2135	34.53	1.21	12	0.03	148.00	4236.00	7020	20230201	-27.21	4250	20221013	20.24	7020	-27.21	20230201	4610	10.85	20230104	7020	-27.21	20230201	4250	20.24	20221013	1.95	N	053300	500	208 억	298493	N	N	0	N	N
88	20230615	110745	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5090	-60	5	-1.17	69698800	13603	19.99	5170	5170	5090	6690	3610	5150	5123.78	0.71	0	-5180	5363	5256	5153	5046	4943	5205	4995	209	1540	500	3390	10	1	41776331	2126	34.39	1.20	12	0.03	148.00	4236.00	7020	20230201	-27.49	4250	20221013	19.76	7020	-27.49	20230201	4610	10.41	20230104	7020	-27.49	20230201	4250	19.76	20221013	1.95	N	053300	500	208 억	298493	N	N	0	N	N
89	20230611	184635	55	40.00	KOSDAQ	소프트웨어	N	N	N	Y	40	N	5290	60	2	1.15	192688830	36371	108.38	5270	5350	5240	6790	3670	5230	5297.89	0.77	-1780	-1780	5336	5282	5236	5182	5136	5260	5160	209	1560	500	3450	10	1	41776331	2210	35.74	1.25	12	0.09	148.00	4236.00	7020	20230201	-24.64	4250	20221013	24.47	7020	-24.64	20230201	4610	14.75	20230104	7020	-24.64	20230201	4250	24.47	20221013	1.95	N	053300	500	208 억	320384	N	N	23	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History