KissMeData/275630/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	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	investmentCareful	marketWarningCode	shortOverheated
2	20230630	160957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4575	-30	5	-0.65	166159130	36471	71.56	4555	4605	4490	5980	3225	4605	4555.84	7.12	0	-929	4781	4692	4611	4522	4441	4652	4482	30	1377	500	3030	5	1	6017989	275	14.52	0.99	12	0.61	315.00	4626.00	8980	20230202	-49.05	4030	20230614	13.52	8980	-49.05	20230202	4030	13.52	20230614	8980	-49.05	20230202	4030	13.52	20230614	1.38	N	275630	500	30 억	428338	N	N	N	00	N
3	20230630	150959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4585	-20	5	-0.43	148704940	32645	64.05	4555	4605	4490	5980	3225	4605	4555.12	7.12	0	-511	4781	4692	4611	4522	4441	4652	4482	30	1377	500	3030	5	1	6017989	276	14.56	0.99	12	0.54	315.00	4626.00	8980	20230202	-48.94	4030	20230614	13.77	8980	-48.94	20230202	4030	13.77	20230614	8980	-48.94	20230202	4030	13.77	20230614	1.38	N	275630	500	30 억	428338	N	N	N	00	N
4	20230630	140957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4555	-50	5	-1.09	88285405	19372	38.01	4555	4605	4490	5980	3225	4605	4557.22	7.12	0	-1508	4781	4692	4611	4522	4441	4652	4482	30	1377	500	3030	5	1	6017989	274	14.46	0.98	12	0.32	315.00	4626.00	8980	20230202	-49.28	4030	20230614	13.03	8980	-49.28	20230202	4030	13.03	20230614	8980	-49.28	20230202	4030	13.03	20230614	1.38	N	275630	500	30 억	428338	N	N	N	00	N
5	20230630	130957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4560	-45	5	-0.98	77960260	17105	33.56	4555	4605	4490	5980	3225	4605	4557.57	7.12	0	-1508	4781	4692	4611	4522	4441	4652	4482	30	1377	500	3030	5	1	6017989	274	14.48	0.99	12	0.28	315.00	4626.00	8980	20230202	-49.22	4030	20230614	13.15	8980	-49.22	20230202	4030	13.15	20230614	8980	-49.22	20230202	4030	13.15	20230614	1.38	N	275630	500	30 억	428338	N	N	N	00	N
6	20230630	120954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4605	0	3	0.00	63921065	14043	27.55	4555	4605	4490	5980	3225	4605	4551.57	7.12	0	-1608	4781	4692	4611	4522	4441	4652	4482	30	1377	500	3030	5	1	6017989	277	14.62	1.00	12	0.23	315.00	4626.00	8980	20230202	-48.72	4030	20230614	14.27	8980	-48.72	20230202	4030	14.27	20230614	8980	-48.72	20230202	4030	14.27	20230614	1.38	N	275630	500	30 억	428338	N	N	N	00	N
7	20230630	110953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4605	0	3	0.00	59325475	13044	25.59	4555	4605	4490	5980	3225	4605	4547.83	7.12	0	-1648	4781	4692	4611	4522	4441	4652	4482	30	1377	500	3030	5	1	6017989	277	14.62	1.00	12	0.22	315.00	4626.00	8980	20230202	-48.72	4030	20230614	14.27	8980	-48.72	20230202	4030	14.27	20230614	8980	-48.72	20230202	4030	14.27	20230614	1.38	N	275630	500	30 억	428338	N	N	N	00	N
8	20230630	100958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4575	-30	5	-0.65	51585010	11353	22.28	4555	4605	4490	5980	3225	4605	4543.40	7.12	0	-1938	4781	4692	4611	4522	4441	4652	4482	30	1377	500	3030	5	1	6017989	275	14.52	0.99	12	0.19	315.00	4626.00	8980	20230202	-49.05	4030	20230614	13.52	8980	-49.05	20230202	4030	13.52	20230614	8980	-49.05	20230202	4030	13.52	20230614	1.38	N	275630	500	30 억	428338	N	N	N	00	N
9	20230630	090958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4545	-60	5	-1.30	19546730	4300	8.44	4555	4560	4490	5980	3225	4605	4544.88	7.12	0	-1480	4781	4692	4611	4522	4441	4652	4482	30	1377	500	3030	5	1	6017989	274	14.43	0.98	12	0.07	315.00	4626.00	8980	20230202	-49.39	4030	20230614	12.78	8980	-49.39	20230202	4030	12.78	20230614	8980	-49.39	20230202	4030	12.78	20230614	1.38	N	275630	500	30 억	428338	N	N	N	00	N
10	20230629	160951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4605	-95	5	-2.02	231238280	50500	125.32	4700	4700	4530	6110	3290	4700	4578.84	7.37	0	-15293	4800	4750	4690	4640	4580	4720	4610	30	1410	500	3100	5	1	6017989	277	14.62	1.00	12	0.84	315.00	4626.00	8980	20230202	-48.72	4030	20230614	14.27	8980	-48.72	20230202	4030	14.27	20230614	8980	-48.72	20230202	4030	14.27	20230614	1.38	N	275630	500	30 억	443620	N	N	N	00	N
11	20230629	150952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4555	-145	5	-3.09	225273765	49194	122.08	4700	4700	4530	6110	3290	4700	4579.15	7.37	0	-14991	4800	4750	4690	4640	4580	4720	4610	30	1410	500	3100	5	1	6017989	274	14.46	0.98	12	0.82	315.00	4626.00	8980	20230202	-49.28	4030	20230614	13.03	8980	-49.28	20230202	4030	13.03	20230614	8980	-49.28	20230202	4030	13.03	20230614	1.38	N	275630	500	30 억	443620	N	N	N	00	N
12	20230629	140950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4545	-155	5	-3.30	208041450	45403	112.67	4700	4700	4530	6110	3290	4700	4581.96	7.37	0	-14397	4800	4750	4690	4640	4580	4720	4610	30	1410	500	3100	5	1	6017989	274	14.43	0.98	12	0.75	315.00	4626.00	8980	20230202	-49.39	4030	20230614	12.78	8980	-49.39	20230202	4030	12.78	20230614	8980	-49.39	20230202	4030	12.78	20230614	1.38	N	275630	500	30 억	443620	N	N	N	00	N
13	20230629	130948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4545	-155	5	-3.30	190948940	41639	103.33	4700	4700	4530	6110	3290	4700	4585.66	7.37	0	-13952	4800	4750	4690	4640	4580	4720	4610	30	1410	500	3100	5	1	6017989	274	14.43	0.98	12	0.69	315.00	4626.00	8980	20230202	-49.39	4030	20230614	12.78	8980	-49.39	20230202	4030	12.78	20230614	8980	-49.39	20230202	4030	12.78	20230614	1.38	N	275630	500	30 억	443620	N	N	N	00	N
14	20230629	120952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4550	-150	5	-3.19	158992740	34609	85.89	4700	4700	4540	6110	3290	4700	4593.80	7.37	0	-14164	4800	4750	4690	4640	4580	4720	4610	30	1410	500	3100	5	1	6017989	274	14.44	0.98	12	0.58	315.00	4626.00	8980	20230202	-49.33	4030	20230614	12.90	8980	-49.33	20230202	4030	12.90	20230614	8980	-49.33	20230202	4030	12.90	20230614	1.38	N	275630	500	30 억	443620	N	N	N	00	N
15	20230629	110954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4565	-135	5	-2.87	137381665	29861	74.10	4700	4700	4540	6110	3290	4700	4600.52	7.37	0	-13945	4800	4750	4690	4640	4580	4720	4610	30	1410	500	3100	5	1	6017989	275	14.49	0.99	12	0.50	315.00	4626.00	8980	20230202	-49.16	4030	20230614	13.28	8980	-49.16	20230202	4030	13.28	20230614	8980	-49.16	20230202	4030	13.28	20230614	1.38	N	275630	500	30 억	443620	N	N	N	00	N
16	20230629	100956	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4570	-130	5	-2.77	88929485	19221	47.70	4700	4700	4570	6110	3290	4700	4626.47	7.37	0	-10450	4800	4750	4690	4640	4580	4720	4610	30	1410	500	3100	5	1	6017989	275	14.51	0.99	12	0.32	315.00	4626.00	8980	20230202	-49.11	4030	20230614	13.40	8980	-49.11	20230202	4030	13.40	20230614	8980	-49.11	20230202	4030	13.40	20230614	1.38	N	275630	500	30 억	443620	N	N	N	00	N
17	20230629	090859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	0	3	0.00	11374000	2420	6.01	4700	4700	4700	6110	3290	4700	4700.00	7.37	0	-64	4800	4750	4690	4640	4580	4720	4610	30	1410	500	3100	5	1	6017989	283	14.92	1.02	12	0.04	315.00	4626.00	8980	20230202	-47.66	4030	20230614	16.63	8980	-47.66	20230202	4030	16.63	20230614	8980	-47.66	20230202	4030	16.63	20230614	1.38	N	275630	500	30 억	443620	N	N	N	00	N
18	20230628	160939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4700	-40	5	-0.84	188357755	40296	210.73	4725	4740	4630	6160	3320	4740	4674.35	7.39	0	-1030	4836	4787	4721	4672	4606	4812	4697	30	1420	500	3120	5	1	6017989	283	14.92	1.02	12	0.67	315.00	4626.00	8980	20230202	-47.66	4030	20230614	16.63	8980	-47.66	20230202	4030	16.63	20230614	8980	-47.66	20230202	4030	16.63	20230614	1.41	N	275630	500	30 억	444650	N	N	N	00	N
19	20230628	150946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4635	-105	5	-2.22	182354740	39008	204.00	4725	4740	4630	6160	3320	4740	4674.80	7.39	0	-875	4836	4787	4721	4672	4606	4812	4697	30	1420	500	3120	5	1	6017989	279	14.71	1.00	12	0.65	315.00	4626.00	8980	20230202	-48.39	4030	20230614	15.01	8980	-48.39	20230202	4030	15.01	20230614	8980	-48.39	20230202	4030	15.01	20230614	1.41	N	275630	500	30 억	444650	N	N	N	00	N
20	20230628	140945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4650	-90	5	-1.90	139678725	29809	155.89	4725	4740	4635	6160	3320	4740	4685.79	7.39	0	-819	4836	4787	4721	4672	4606	4812	4697	30	1420	500	3120	5	1	6017989	280	14.76	1.01	12	0.50	315.00	4626.00	8980	20230202	-48.22	4030	20230614	15.38	8980	-48.22	20230202	4030	15.38	20230614	8980	-48.22	20230202	4030	15.38	20230614	1.41	N	275630	500	30 억	444650	N	N	N	00	N
21	20230628	130946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4695	-45	5	-0.95	58431310	12420	64.95	4725	4740	4695	6160	3320	4740	4704.61	7.39	0	259	4836	4787	4721	4672	4606	4812	4697	30	1420	500	3120	5	1	6017989	283	14.90	1.01	12	0.21	315.00	4626.00	8980	20230202	-47.72	4030	20230614	16.50	8980	-47.72	20230202	4030	16.50	20230614	8980	-47.72	20230202	4030	16.50	20230614	1.41	N	275630	500	30 억	444650	N	N	N	00	N
22	20230628	120957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4735	-5	5	-0.11	41463985	8810	46.07	4725	4740	4695	6160	3320	4740	4706.47	7.39	0	260	4836	4787	4721	4672	4606	4812	4697	30	1420	500	3120	5	1	6017989	285	15.03	1.02	12	0.15	315.00	4626.00	8980	20230202	-47.27	4030	20230614	17.49	8980	-47.27	20230202	4030	17.49	20230614	8980	-47.27	20230202	4030	17.49	20230614	1.41	N	275630	500	30 억	444650	N	N	N	00	N
23	20230628	110952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4705	-35	5	-0.74	40123935	8526	44.59	4725	4740	4695	6160	3320	4740	4706.07	7.39	0	419	4836	4787	4721	4672	4606	4812	4697	30	1420	500	3120	5	1	6017989	283	14.94	1.02	12	0.14	315.00	4626.00	8980	20230202	-47.61	4030	20230614	16.75	8980	-47.61	20230202	4030	16.75	20230614	8980	-47.61	20230202	4030	16.75	20230614	1.41	N	275630	500	30 억	444650	N	N	N	00	N
24	20230628	100952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4710	-30	5	-0.63	14797760	3142	16.43	4725	4740	4700	6160	3320	4740	4709.66	7.39	0	341	4836	4787	4721	4672	4606	4812	4697	30	1420	500	3120	5	1	6017989	283	14.95	1.02	12	0.05	315.00	4626.00	8980	20230202	-47.55	4030	20230614	16.87	8980	-47.55	20230202	4030	16.87	20230614	8980	-47.55	20230202	4030	16.87	20230614	1.41	N	275630	500	30 억	444650	N	N	N	00	N
25	20230628	090948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4705	-35	5	-0.74	11083200	2353	12.31	4725	4740	4700	6160	3320	4740	4710.24	7.39	0	8	4836	4787	4721	4672	4606	4812	4697	30	1420	500	3120	5	1	6017989	283	14.94	1.02	12	0.04	315.00	4626.00	8980	20230202	-47.61	4030	20230614	16.75	8980	-47.61	20230202	4030	16.75	20230614	8980	-47.61	20230202	4030	16.75	20230614	1.41	N	275630	500	30 억	444650	N	N	N	00	N
26	20230627	160947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4740	85	2	1.83	88880615	18963	79.47	4655	4770	4655	6050	3260	4655	4685.91	7.34	0	3071	4741	4697	4631	4587	4521	4665	4555	30	1395	500	3070	5	1	6017989	285	15.05	1.02	12	0.32	315.00	4626.00	8980	20230202	-47.22	4000	20220624	18.50	8980	-47.22	20230202	4030	17.62	20230614	8980	-47.22	20230202	4030	17.62	20230614	1.41	N	275630	500	30 억	441579	N	N	N	00	N
27	20230627	150955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4740	85	2	1.83	79061480	16891	70.79	4655	4770	4655	6050	3260	4655	4680.69	7.34	0	2994	4741	4697	4631	4587	4521	4665	4555	30	1395	500	3070	5	1	6017989	285	15.05	1.02	12	0.28	315.00	4626.00	8980	20230202	-47.22	4000	20220624	18.50	8980	-47.22	20230202	4030	17.62	20230614	8980	-47.22	20230202	4030	17.62	20230614	1.41	N	275630	500	30 억	441579	N	N	N	00	N
28	20230627	141004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4705	50	2	1.07	57078810	12229	51.25	4655	4770	4655	6050	3260	4655	4667.50	7.34	0	1568	4741	4697	4631	4587	4521	4665	4555	30	1395	500	3070	5	1	6017989	283	14.94	1.02	12	0.20	315.00	4626.00	8980	20230202	-47.61	4000	20220624	17.62	8980	-47.61	20230202	4030	16.75	20230614	8980	-47.61	20230202	4030	16.75	20230614	1.41	N	275630	500	30 억	441579	N	N	N	00	N
29	20230627	131002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4660	5	2	0.11	48322110	10358	43.41	4655	4770	4655	6050	3260	4655	4665.20	7.34	0	361	4741	4697	4631	4587	4521	4665	4555	30	1395	500	3070	5	1	6017989	280	14.79	1.01	12	0.17	315.00	4626.00	8980	20230202	-48.11	4000	20220624	16.50	8980	-48.11	20230202	4030	15.63	20230614	8980	-48.11	20230202	4030	15.63	20230614	1.41	N	275630	500	30 억	441579	N	N	N	00	N
30	20230627	121002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4670	15	2	0.32	30980005	6639	27.82	4655	4770	4655	6050	3260	4655	4666.37	7.34	0	-108	4741	4697	4631	4587	4521	4665	4555	30	1395	500	3070	5	1	6017989	281	14.83	1.01	12	0.11	315.00	4626.00	8980	20230202	-48.00	4000	20220624	16.75	8980	-48.00	20230202	4030	15.88	20230614	8980	-48.00	20230202	4030	15.88	20230614	1.41	N	275630	500	30 억	441579	N	N	N	00	N
31	20230627	111012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4675	20	2	0.43	29601490	6344	26.59	4655	4770	4655	6050	3260	4655	4666.06	7.34	0	-230	4741	4697	4631	4587	4521	4665	4555	30	1395	500	3070	5	1	6017989	281	14.84	1.01	12	0.11	315.00	4626.00	8980	20230202	-47.94	4000	20220624	16.88	8980	-47.94	20230202	4030	16.00	20230614	8980	-47.94	20230202	4030	16.00	20230614	1.41	N	275630	500	30 억	441579	N	N	N	00	N
32	20230627	100941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4675	20	2	0.43	25138790	5389	22.58	4655	4770	4655	6050	3260	4655	4664.83	7.34	0	-94	4741	4697	4631	4587	4521	4665	4555	30	1395	500	3070	5	1	6017989	281	14.84	1.01	12	0.09	315.00	4626.00	8980	20230202	-47.94	4000	20220624	16.88	8980	-47.94	20230202	4030	16.00	20230614	8980	-47.94	20230202	4030	16.00	20230614	1.41	N	275630	500	30 억	441579	N	N	N	00	N
33	20230627	090947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4695	40	2	0.86	19750760	4240	17.77	4655	4770	4655	6050	3260	4655	4658.20	7.34	0	161	4741	4697	4631	4587	4521	4665	4555	30	1395	500	3070	5	1	6017989	283	14.90	1.01	12	0.07	315.00	4626.00	8980	20230202	-47.72	4000	20220624	17.38	8980	-47.72	20230202	4030	16.50	20230614	8980	-47.72	20230202	4030	16.50	20230614	1.41	N	275630	500	30 억	441579	N	N	N	00	N
34	20230626	160946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4655	-20	5	-0.43	110391045	23839	77.40	4675	4675	4565	6070	3275	4675	4630.67	7.28	0	3356	4828	4751	4713	4636	4598	4732	4617	30	1397	500	3080	5	1	6017989	280	14.78	1.01	12	0.40	315.00	4626.00	8980	20230202	-48.16	4000	20220624	16.38	8980	-48.16	20230202	4030	15.51	20230614	8980	-48.16	20230202	4030	15.51	20230614	1.39	N	275630	500	30 억	438113	N	N	N	00	N
35	20230626	150952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4630	-45	5	-0.96	86942545	18787	61.00	4675	4675	4565	6070	3275	4675	4627.80	7.28	0	851	4828	4751	4713	4636	4598	4732	4617	30	1397	500	3080	5	1	6017989	279	14.70	1.00	12	0.31	315.00	4626.00	8980	20230202	-48.44	4000	20220624	15.75	8980	-48.44	20230202	4030	14.89	20230614	8980	-48.44	20230202	4030	14.89	20230614	1.39	N	275630	500	30 억	438113	N	N	N	00	N
36	20230626	140951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4635	-40	5	-0.86	74807305	16166	52.49	4675	4675	4565	6070	3275	4675	4627.45	7.28	0	810	4828	4751	4713	4636	4598	4732	4617	30	1397	500	3080	5	1	6017989	279	14.71	1.00	12	0.27	315.00	4626.00	8980	20230202	-48.39	4000	20220624	15.88	8980	-48.39	20230202	4030	15.01	20230614	8980	-48.39	20230202	4030	15.01	20230614	1.39	N	275630	500	30 억	438113	N	N	N	00	N
37	20230626	130944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4640	-35	5	-0.75	59896320	12946	42.04	4675	4675	4565	6070	3275	4675	4626.63	7.28	0	436	4828	4751	4713	4636	4598	4732	4617	30	1397	500	3080	5	1	6017989	279	14.73	1.00	12	0.22	315.00	4626.00	8980	20230202	-48.33	4000	20220624	16.00	8980	-48.33	20230202	4030	15.14	20230614	8980	-48.33	20230202	4030	15.14	20230614	1.39	N	275630	500	30 억	438113	N	N	N	00	N
38	20230626	120946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4635	-40	5	-0.86	57012155	12324	40.02	4675	4675	4565	6070	3275	4675	4626.11	7.28	0	493	4828	4751	4713	4636	4598	4732	4617	30	1397	500	3080	5	1	6017989	279	14.71	1.00	12	0.20	315.00	4626.00	8980	20230202	-48.39	4000	20220624	15.88	8980	-48.39	20230202	4030	15.01	20230614	8980	-48.39	20230202	4030	15.01	20230614	1.39	N	275630	500	30 억	438113	N	N	N	00	N
39	20230626	110946	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4635	-40	5	-0.86	52426895	11333	36.80	4675	4675	4565	6070	3275	4675	4626.04	7.28	0	654	4828	4751	4713	4636	4598	4732	4617	30	1397	500	3080	5	1	6017989	279	14.71	1.00	12	0.19	315.00	4626.00	8980	20230202	-48.39	4000	20220624	15.88	8980	-48.39	20230202	4030	15.01	20230614	8980	-48.39	20230202	4030	15.01	20230614	1.39	N	275630	500	30 억	438113	N	N	N	00	N
40	20230626	100945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4655	-20	5	-0.43	28244645	6108	19.83	4675	4675	4565	6070	3275	4675	4624.21	7.28	0	243	4828	4751	4713	4636	4598	4732	4617	30	1397	500	3080	5	1	6017989	280	14.78	1.01	12	0.10	315.00	4626.00	8980	20230202	-48.16	4000	20220624	16.38	8980	-48.16	20230202	4030	15.51	20230614	8980	-48.16	20230202	4030	15.51	20230614	1.39	N	275630	500	30 억	438113	N	N	N	00	N
41	20230626	090949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4615	-60	5	-1.28	9322885	1999	6.49	4675	4675	4595	6070	3275	4675	4663.77	7.28	0	-120	4828	4751	4713	4636	4598	4732	4617	30	1397	500	3080	5	1	6017989	278	14.65	1.00	12	0.03	315.00	4626.00	8980	20230202	-48.61	4000	20220624	15.38	8980	-48.61	20230202	4030	14.52	20230614	8980	-48.61	20230202	4030	14.52	20230614	1.39	N	275630	500	30 억	438113	N	N	N	00	N
42	20230623	183604	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4675	-100	5	-2.09	146072990	30798	47.22	4775	4790	4675	6200	3345	4775	4743.49	7.28	-8737	-7867	4955	4865	4805	4715	4655	4835	4685	30	1427	500	3150	5	1	6017989	281	14.84	1.01	12	0.51	315.00	4626.00	8980	20230202	-47.94	4000	20220624	16.88	8980	-47.94	20230202	4030	16.00	20230614	8980	-47.94	20230202	4000	16.88	20220624	1.39	N	275630	500	30 억	438113	N	N	N	00	N
43	20230623	140758	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4725	-50	5	-1.05	107347930	22581	34.62	4775	4790	4725	6200	3345	4775	4753.82	7.43	0	-6998	4955	4865	4805	4715	4655	4835	4685	30	1427	500	3150	5	1	6017989	284	15.00	1.02	12	0.38	315.00	4626.00	8980	20230202	-47.38	4000	20220624	18.12	8980	-47.38	20230202	4030	17.25	20230614	8980	-47.38	20230202	4000	18.12	20220624	1.39	N	275630	500	30 억	446850	N	N	N	00	N
44	20230622	160456	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4775	-120	5	-2.45	312552745	65074	83.23	4845	4895	4745	6360	3430	4895	4803.04	7.50	0	-4338	5015	4955	4840	4780	4665	4985	4810	30	1465	500	3230	5	1	6017989	287	15.16	1.03	12	1.08	315.00	4626.00	8980	20230202	-46.83	4000	20220624	19.38	8980	-46.83	20230202	4030	18.49	20230614	8980	-46.83	20230202	4000	19.38	20220624	1.39	N	275630	500	30 억	451427	N	N	N	00	N
45	20230622	150304	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4755	-140	5	-2.86	299723465	62388	79.80	4845	4895	4745	6360	3430	4895	4804.18	7.50	0	-3394	5015	4955	4840	4780	4665	4985	4810	30	1465	500	3230	5	1	6017989	286	15.10	1.03	12	1.04	315.00	4626.00	8980	20230202	-47.05	4000	20220624	18.88	8980	-47.05	20230202	4030	17.99	20230614	8980	-47.05	20230202	4000	18.88	20220624	1.39	N	275630	500	30 억	451427	N	N	N	00	N
46	20230622	140723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4795	-100	5	-2.04	232663360	48300	61.78	4845	4895	4760	6360	3430	4895	4817.05	7.50	0	-649	5015	4955	4840	4780	4665	4985	4810	30	1465	500	3230	5	1	6017989	289	15.22	1.04	12	0.80	315.00	4626.00	8980	20230202	-46.60	4000	20220624	19.88	8980	-46.60	20230202	4030	18.98	20230614	8980	-46.60	20230202	4000	19.88	20220624	1.39	N	275630	500	30 억	451427	N	N	N	00	N
47	20230622	130319	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4785	-110	5	-2.25	222754695	46224	59.12	4845	4895	4760	6360	3430	4895	4819.03	7.50	0	-446	5015	4955	4840	4780	4665	4985	4810	30	1465	500	3230	5	1	6017989	288	15.19	1.03	12	0.77	315.00	4626.00	8980	20230202	-46.71	4000	20220624	19.62	8980	-46.71	20230202	4030	18.73	20230614	8980	-46.71	20230202	4000	19.62	20220624	1.39	N	275630	500	30 억	451427	N	N	N	00	N
48	20230622	120540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4815	-80	5	-1.63	175954845	36450	46.62	4845	4895	4800	6360	3430	4895	4827.29	7.50	0	1679	5015	4955	4840	4780	4665	4985	4810	30	1465	500	3230	5	1	6017989	290	15.29	1.04	12	0.61	315.00	4626.00	8980	20230202	-46.38	4000	20220624	20.38	8980	-46.38	20230202	4030	19.48	20230614	8980	-46.38	20230202	4000	20.38	20220624	1.39	N	275630	500	30 억	451427	N	N	N	00	N
49	20230622	110840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4835	-60	5	-1.23	118021870	24455	31.28	4845	4895	4800	6360	3430	4895	4826.08	7.50	0	-124	5015	4955	4840	4780	4665	4985	4810	30	1465	500	3230	5	1	6017989	291	15.35	1.05	12	0.41	315.00	4626.00	8980	20230202	-46.16	4000	20220624	20.88	8980	-46.16	20230202	4030	19.98	20230614	8980	-46.16	20230202	4000	20.88	20220624	1.39	N	275630	500	30 억	451427	N	N	N	00	N
50	20230622	100440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4820	-75	5	-1.53	62975935	13029	16.66	4845	4895	4800	6360	3430	4895	4833.52	7.50	0	-51	5015	4955	4840	4780	4665	4985	4810	30	1465	500	3230	5	1	6017989	290	15.30	1.04	12	0.22	315.00	4626.00	8980	20230202	-46.33	4000	20220624	20.50	8980	-46.33	20230202	4030	19.60	20230614	8980	-46.33	20230202	4000	20.50	20220624	1.39	N	275630	500	30 억	451427	N	N	N	00	N
51	20230622	090417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4835	-60	5	-1.23	10845170	2246	2.87	4845	4845	4800	6360	3430	4895	4828.66	7.50	0	-31	5015	4955	4840	4780	4665	4985	4810	30	1465	500	3230	5	1	6017989	291	15.35	1.05	12	0.04	315.00	4626.00	8980	20230202	-46.16	4000	20220624	20.88	8980	-46.16	20230202	4030	19.98	20230614	8980	-46.16	20230202	4000	20.88	20220624	1.39	N	275630	500	30 억	451427	N	N	N	00	N
52	20230621	160311	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4895	160	2	3.38	372357935	77178	148.82	4735	4900	4725	6150	3315	4735	4824.64	7.41	0	5251	4838	4786	4703	4651	4568	4812	4677	30	1417	500	3120	5	1	6017989	295	15.54	1.06	12	1.28	315.00	4626.00	8980	20230202	-45.49	4000	20220624	22.38	8980	-45.49	20230202	4030	21.46	20230614	8980	-45.49	20230202	4000	22.38	20220624	1.39	N	275630	500	30 억	446196	N	N	N	00	N
53	20230621	150421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4855	120	2	2.53	316115095	65680	126.65	4735	4865	4725	6150	3315	4735	4812.96	7.41	0	5016	4838	4786	4703	4651	4568	4812	4677	30	1417	500	3120	5	1	6017989	292	15.41	1.05	12	1.09	315.00	4626.00	8980	20230202	-45.94	4000	20220624	21.38	8980	-45.94	20230202	4030	20.47	20230614	8980	-45.94	20230202	4000	21.38	20220624	1.39	N	275630	500	30 억	446196	N	N	N	00	N
54	20230621	140203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4850	115	2	2.43	208688055	43529	83.94	4735	4865	4725	6150	3315	4735	4794.23	7.41	0	4565	4838	4786	4703	4651	4568	4812	4677	30	1417	500	3120	5	1	6017989	292	15.40	1.05	12	0.72	315.00	4626.00	8980	20230202	-45.99	4000	20220624	21.25	8980	-45.99	20230202	4030	20.35	20230614	8980	-45.99	20230202	4000	21.25	20220624	1.39	N	275630	500	30 억	446196	N	N	N	00	N
55	20230621	130448	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4810	75	2	1.58	145048255	30361	58.55	4735	4835	4725	6150	3315	4735	4777.45	7.41	0	2900	4838	4786	4703	4651	4568	4812	4677	30	1417	500	3120	5	1	6017989	289	15.27	1.04	12	0.50	315.00	4626.00	8980	20230202	-46.44	4000	20220624	20.25	8980	-46.44	20230202	4030	19.35	20230614	8980	-46.44	20230202	4000	20.25	20220624	1.39	N	275630	500	30 억	446196	N	N	N	00	N
56	20230621	120655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4805	70	2	1.48	131535260	27551	53.13	4735	4835	4725	6150	3315	4735	4774.25	7.41	0	3779	4838	4786	4703	4651	4568	4812	4677	30	1417	500	3120	5	1	6017989	289	15.25	1.04	12	0.46	315.00	4626.00	8980	20230202	-46.49	4000	20220624	20.12	8980	-46.49	20230202	4030	19.23	20230614	8980	-46.49	20230202	4000	20.12	20220624	1.39	N	275630	500	30 억	446196	N	N	N	00	N
57	20230621	110650	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4830	95	2	2.01	113535600	23806	45.91	4735	4835	4725	6150	3315	4735	4769.20	7.41	0	3603	4838	4786	4703	4651	4568	4812	4677	30	1417	500	3120	5	1	6017989	291	15.33	1.04	12	0.40	315.00	4626.00	8980	20230202	-46.21	4000	20220624	20.75	8980	-46.21	20230202	4030	19.85	20230614	8980	-46.21	20230202	4000	20.75	20220624	1.39	N	275630	500	30 억	446196	N	N	N	00	N
58	20230621	100542	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4770	35	2	0.74	62921880	13270	25.59	4735	4785	4725	6150	3315	4735	4741.66	7.41	0	2652	4838	4786	4703	4651	4568	4812	4677	30	1417	500	3120	5	1	6017989	287	15.14	1.03	12	0.22	315.00	4626.00	8980	20230202	-46.88	4000	20220624	19.25	8980	-46.88	20230202	4030	18.36	20230614	8980	-46.88	20230202	4000	19.25	20220624	1.39	N	275630	500	30 억	446196	N	N	N	00	N
59	20230621	090714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4765	30	2	0.63	30871035	6519	12.57	4735	4785	4735	6150	3315	4735	4735.55	7.41	0	142	4838	4786	4703	4651	4568	4812	4677	30	1417	500	3120	5	1	6017989	287	15.13	1.03	12	0.11	315.00	4626.00	8980	20230202	-46.94	4000	20220624	19.12	8980	-46.94	20230202	4030	18.24	20230614	8980	-46.94	20230202	4000	19.12	20220624	1.39	N	275630	500	30 억	446196	N	N	N	00	N
60	20230620	160954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4735	115	2	2.49	243221870	51772	192.70	4625	4755	4620	6000	3235	4620	4697.94	7.23	0	10896	4723	4671	4613	4561	4503	4697	4587	30	1382	500	3040	5	1	6017989	285	15.03	1.02	12	0.86	315.00	4626.00	8980	20230202	-47.27	4000	20220624	18.38	8980	-47.27	20230202	4030	17.49	20230614	8980	-47.27	20230202	4000	18.38	20220624	1.42	N	275630	500	30 억	435300	N	N	N	00	N
61	20230620	150330	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4735	115	2	2.49	223242360	47547	176.98	4625	4755	4620	6000	3235	4620	4695.19	7.23	0	10794	4723	4671	4613	4561	4503	4697	4587	30	1382	500	3040	5	1	6017989	285	15.03	1.02	12	0.79	315.00	4626.00	8980	20230202	-47.27	4000	20220624	18.38	8980	-47.27	20230202	4030	17.49	20230614	8980	-47.27	20230202	4000	18.38	20220624	1.42	N	275630	500	30 억	435300	N	N	N	00	N
62	20230620	140440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4710	90	2	1.95	204782010	43645	162.45	4625	4755	4620	6000	3235	4620	4691.99	7.23	0	10281	4723	4671	4613	4561	4503	4697	4587	30	1382	500	3040	5	1	6017989	283	14.95	1.02	12	0.73	315.00	4626.00	8980	20230202	-47.55	4000	20220624	17.75	8980	-47.55	20230202	4030	16.87	20230614	8980	-47.55	20230202	4000	17.75	20220624	1.42	N	275630	500	30 억	435300	N	N	N	00	N
63	20230620	130655	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4715	95	2	2.06	167147685	35636	132.64	4625	4755	4620	6000	3235	4620	4690.42	7.23	0	9684	4723	4671	4613	4561	4503	4697	4587	30	1382	500	3040	5	1	6017989	284	14.97	1.02	12	0.59	315.00	4626.00	8980	20230202	-47.49	4000	20220624	17.88	8980	-47.49	20230202	4030	17.00	20230614	8980	-47.49	20230202	4000	17.88	20220624	1.42	N	275630	500	30 억	435300	N	N	N	00	N
64	20230620	120734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4695	75	2	1.62	152584125	32545	121.14	4625	4755	4620	6000	3235	4620	4688.40	7.23	0	8242	4723	4671	4613	4561	4503	4697	4587	30	1382	500	3040	5	1	6017989	283	14.90	1.01	12	0.54	315.00	4626.00	8980	20230202	-47.72	4000	20220624	17.38	8980	-47.72	20230202	4030	16.50	20230614	8980	-47.72	20230202	4000	17.38	20220624	1.42	N	275630	500	30 억	435300	N	N	N	00	N
65	20230620	110832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4680	60	2	1.30	138747640	29591	110.14	4625	4755	4620	6000	3235	4620	4688.85	7.23	0	6993	4723	4671	4613	4561	4503	4697	4587	30	1382	500	3040	5	1	6017989	282	14.86	1.01	12	0.49	315.00	4626.00	8980	20230202	-47.88	4000	20220624	17.00	8980	-47.88	20230202	4030	16.13	20230614	8980	-47.88	20230202	4000	17.00	20220624	1.42	N	275630	500	30 억	435300	N	N	N	00	N
66	20230620	100813	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4705	85	2	1.84	125433305	26758	99.60	4625	4755	4620	6000	3235	4620	4687.69	7.23	0	7115	4723	4671	4613	4561	4503	4697	4587	30	1382	500	3040	5	1	6017989	283	14.94	1.02	12	0.44	315.00	4626.00	8980	20230202	-47.61	4000	20220624	17.62	8980	-47.61	20230202	4030	16.75	20230614	8980	-47.61	20230202	4000	17.62	20220624	1.42	N	275630	500	30 억	435300	N	N	N	00	N
67	20230620	090145	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4665	45	2	0.97	11788545	2547	9.48	4625	4665	4625	6000	3235	4620	4628.40	7.23	0	366	4723	4671	4613	4561	4503	4697	4587	30	1382	500	3040	5	1	6017989	281	14.81	1.01	12	0.04	315.00	4626.00	8980	20230202	-48.05	4000	20220624	16.62	8980	-48.05	20230202	4030	15.76	20230614	8980	-48.05	20230202	4000	16.62	20220624	1.42	N	275630	500	30 억	435300	N	N	N	00	N
68	20230619	160450	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4620	75	2	1.65	123100765	26866	48.66	4570	4665	4555	5900	3185	4545	4582.14	7.15	0	4333	4781	4662	4576	4457	4371	4620	4415	30	1357	500	2990	5	1	6017989	278	14.67	1.00	12	0.45	315.00	4626.00	8980	20230202	-48.55	4000	20220624	15.50	8980	-48.55	20230202	4030	14.64	20230614	8980	-48.55	20230202	4000	15.50	20220624	1.42	N	275630	500	30 억	430584	N	N	N	00	N
69	20230619	150507	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4620	75	2	1.65	112606945	24588	44.53	4570	4665	4555	5900	3185	4545	4579.86	7.15	0	3877	4781	4662	4576	4457	4371	4620	4415	30	1357	500	2990	5	1	6017989	278	14.67	1.00	12	0.41	315.00	4626.00	8980	20230202	-48.55	4000	20220624	15.50	8980	-48.55	20230202	4030	14.64	20230614	8980	-48.55	20230202	4000	15.50	20220624	1.42	N	275630	500	30 억	430584	N	N	N	00	N
70	20230619	140434	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4615	70	2	1.54	96802165	21159	38.32	4570	4665	4555	5900	3185	4545	4575.10	7.15	0	3627	4781	4662	4576	4457	4371	4620	4415	30	1357	500	2990	5	1	6017989	278	14.65	1.00	12	0.35	315.00	4626.00	8980	20230202	-48.61	4000	20220624	15.38	8980	-48.61	20230202	4030	14.52	20230614	8980	-48.61	20230202	4000	15.38	20220624	1.42	N	275630	500	30 억	430584	N	N	N	00	N
71	20230619	130356	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4595	50	2	1.10	87099545	19049	34.50	4570	4665	4555	5900	3185	4545	4572.51	7.15	0	2498	4781	4662	4576	4457	4371	4620	4415	30	1357	500	2990	5	1	6017989	277	14.59	0.99	12	0.32	315.00	4626.00	8980	20230202	-48.83	4000	20220624	14.88	8980	-48.83	20230202	4030	14.02	20230614	8980	-48.83	20230202	4000	14.88	20220624	1.42	N	275630	500	30 억	430584	N	N	N	00	N
72	20230619	120832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4560	15	2	0.33	74498805	16294	29.51	4570	4665	4555	5900	3185	4545	4572.29	7.15	0	1437	4781	4662	4576	4457	4371	4620	4415	30	1357	500	2990	5	1	6017989	274	14.48	0.99	12	0.27	315.00	4626.00	8980	20230202	-49.22	4000	20220624	14.00	8980	-49.22	20230202	4030	13.15	20230614	8980	-49.22	20230202	4000	14.00	20220624	1.42	N	275630	500	30 억	430584	N	N	N	00	N
73	20230619	110701	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4570	25	2	0.55	67191065	14694	26.61	4570	4665	4555	5900	3185	4545	4572.83	7.15	0	914	4781	4662	4576	4457	4371	4620	4415	30	1357	500	2990	5	1	6017989	275	14.51	0.99	12	0.24	315.00	4626.00	8980	20230202	-49.11	4000	20220624	14.25	8980	-49.11	20230202	4030	13.40	20230614	8980	-49.11	20230202	4000	14.25	20220624	1.42	N	275630	500	30 억	430584	N	N	N	00	N
74	20230619	101035	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4590	45	2	0.99	29826550	6506	11.78	4570	4665	4565	5900	3185	4545	4584.95	7.15	0	286	4781	4662	4576	4457	4371	4620	4415	30	1357	500	2990	5	1	6017989	276	14.57	0.99	12	0.11	315.00	4626.00	8980	20230202	-48.89	4000	20220624	14.75	8980	-48.89	20230202	4030	13.90	20230614	8980	-48.89	20230202	4000	14.75	20220624	1.42	N	275630	500	30 억	430584	N	N	N	00	N
75	20230619	090215	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4640	95	2	2.09	13116195	2860	5.18	4570	4665	4570	5900	3185	4545	4587.23	7.15	0	393	4781	4662	4576	4457	4371	4620	4415	30	1357	500	2990	5	1	6017989	279	14.73	1.00	12	0.05	315.00	4626.00	8980	20230202	-48.33	4000	20220624	16.00	8980	-48.33	20230202	4030	15.14	20230614	8980	-48.33	20230202	4000	16.00	20220624	1.42	N	275630	500	30 억	430584	N	N	N	00	N
76	20230616	161033	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4545	-85	5	-1.84	251140290	55100	67.63	4625	4695	4490	6010	3245	4630	4557.81	7.08	0	3336	4793	4711	4583	4501	4373	4752	4542	30	1382	500	3050	5	1	6017989	274	14.43	0.98	12	0.92	315.00	4626.00	8980	20230202	-49.39	4000	20220624	13.62	8980	-49.39	20230202	4030	12.78	20230614	8980	-49.39	20230202	4000	13.62	20220624	1.46	N	275630	500	30 억	426316	N	N	N	00	N
77	20230616	150743	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4520	-110	5	-2.38	247168980	54226	66.56	4625	4695	4490	6010	3245	4630	4558.04	7.08	0	3828	4793	4711	4583	4501	4373	4752	4542	30	1382	500	3050	5	1	6017989	272	14.35	0.98	12	0.90	315.00	4626.00	8980	20230202	-49.67	4000	20220624	13.00	8980	-49.67	20230202	4030	12.16	20230614	8980	-49.67	20230202	4000	13.00	20220624	1.46	N	275630	500	30 억	426316	N	N	N	00	N
78	20230616	140657	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4525	-105	5	-2.27	189503330	41423	50.84	4625	4695	4500	6010	3245	4630	4574.75	7.08	0	3715	4793	4711	4583	4501	4373	4752	4542	30	1382	500	3050	5	1	6017989	272	14.37	0.98	12	0.69	315.00	4626.00	8980	20230202	-49.61	4000	20220624	13.12	8980	-49.61	20230202	4030	12.28	20230614	8980	-49.61	20230202	4000	13.12	20220624	1.46	N	275630	500	30 억	426316	N	N	N	00	N
79	20230616	130417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4520	-110	5	-2.38	173153435	37800	46.40	4625	4695	4500	6010	3245	4630	4580.69	7.08	0	3419	4793	4711	4583	4501	4373	4752	4542	30	1382	500	3050	5	1	6017989	272	14.35	0.98	12	0.63	315.00	4626.00	8980	20230202	-49.67	4000	20220624	13.00	8980	-49.67	20230202	4030	12.16	20230614	8980	-49.67	20230202	4000	13.00	20220624	1.46	N	275630	500	30 억	426316	N	N	N	00	N
80	20230616	121011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4515	-115	5	-2.48	145458270	31661	38.86	4625	4695	4515	6010	3245	4630	4594.17	7.08	0	3234	4793	4711	4583	4501	4373	4752	4542	30	1382	500	3050	5	1	6017989	272	14.33	0.98	12	0.53	315.00	4626.00	8980	20230202	-49.72	4000	20220624	12.88	8980	-49.72	20230202	4030	12.03	20230614	8980	-49.72	20230202	4000	12.88	20220624	1.46	N	275630	500	30 억	426316	N	N	N	00	N
81	20230616	110445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4570	-60	5	-1.30	93804505	20318	24.94	4625	4695	4565	6010	3245	4630	4616.77	7.08	0	4720	4793	4711	4583	4501	4373	4752	4542	30	1382	500	3050	5	1	6017989	275	14.51	0.99	12	0.34	315.00	4626.00	8980	20230202	-49.11	4000	20220624	14.25	8980	-49.11	20230202	4030	13.40	20230614	8980	-49.11	20230202	4000	14.25	20220624	1.46	N	275630	500	30 억	426316	N	N	N	00	N
82	20230616	100731	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4605	-25	5	-0.54	54861780	11845	14.54	4625	4695	4585	6010	3245	4630	4631.65	7.08	0	4629	4793	4711	4583	4501	4373	4752	4542	30	1382	500	3050	5	1	6017989	277	14.62	1.00	12	0.20	315.00	4626.00	8980	20230202	-48.72	4000	20220624	15.12	8980	-48.72	20230202	4030	14.27	20230614	8980	-48.72	20230202	4000	15.12	20220624	1.46	N	275630	500	30 억	426316	N	N	N	00	N
83	20230616	090327	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4620	-10	5	-0.22	7027845	1522	1.87	4625	4625	4585	6010	3245	4630	4616.94	7.08	0	-195	4793	4711	4583	4501	4373	4752	4542	30	1382	500	3050	5	1	6017989	278	14.67	1.00	12	0.03	315.00	4626.00	8980	20230202	-48.55	4000	20220624	15.50	8980	-48.55	20230202	4030	14.64	20230614	8980	-48.55	20230202	4000	15.50	20220624	1.46	N	275630	500	30 억	426316	N	N	N	00	N
84	20230615	150243	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4645	75	2	1.64	354361535	77457	7.98	4455	4665	4455	5940	3200	4570	4574.95	6.81	0	16118	5016	4792	4411	4187	3806	4905	4300	30	1370	500	3010	5	1	6017989	280	14.75	1.00	12	1.29	315.00	4626.00	8980	20230202	-48.27	4000	20220624	16.12	8980	-48.27	20230202	4030	15.26	20230614	8980	-48.27	20230202	4000	16.12	20220624	1.45	N	275630	500	30 억	409738	N	N	N	01	N
85	20230615	140319	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4625	55	2	1.20	335188180	73332	7.56	4455	4650	4455	5940	3200	4570	4570.83	6.81	0	15387	5016	4792	4411	4187	3806	4905	4300	30	1370	500	3010	5	1	6017989	278	14.68	1.00	12	1.22	315.00	4626.00	8980	20230202	-48.50	4000	20220624	15.62	8980	-48.50	20230202	4030	14.76	20230614	8980	-48.50	20230202	4000	15.62	20220624	1.45	N	275630	500	30 억	409738	N	N	N	01	N
86	20230615	130731	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4620	50	2	1.09	304609350	66716	6.88	4455	4650	4455	5940	3200	4570	4565.76	6.81	0	14004	5016	4792	4411	4187	3806	4905	4300	30	1370	500	3010	5	1	6017989	278	14.67	1.00	12	1.11	315.00	4626.00	8980	20230202	-48.55	4000	20220624	15.50	8980	-48.55	20230202	4030	14.64	20230614	8980	-48.55	20230202	4000	15.50	20220624	1.45	N	275630	500	30 억	409738	N	N	N	01	N
87	20230615	120840	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4625	55	2	1.20	294348900	64491	6.65	4455	4650	4455	5940	3200	4570	4564.19	6.81	0	13383	5016	4792	4411	4187	3806	4905	4300	30	1370	500	3010	5	1	6017989	278	14.68	1.00	12	1.07	315.00	4626.00	8980	20230202	-48.50	4000	20220624	15.62	8980	-48.50	20230202	4030	14.76	20230614	8980	-48.50	20230202	4000	15.62	20220624	1.45	N	275630	500	30 억	409738	N	N	N	01	N
88	20230615	111058	54	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4565	-5	5	-0.11	227785270	49984	5.15	4455	4650	4455	5940	3200	4570	4557.16	6.81	0	9241	5016	4792	4411	4187	3806	4905	4300	30	1370	500	3010	5	1	6017989	275	14.49	0.99	12	0.83	315.00	4626.00	8980	20230202	-49.16	4000	20220624	14.12	8980	-49.16	20230202	4030	13.28	20230614	8980	-49.16	20230202	4000	14.12	20220624	1.45	N	275630	500	30 억	409738	N	N	N	01	N
89	20230611	184747	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	4935	0	3	0.00	103950645	21116	117.29	4905	4965	4895	6410	3455	4935	4922.81	7.33	210	208	4998	4966	4918	4886	4838	4982	4902	30	1477	500	3250	5	1	6017989	297	15.67	1.07	12	0.35	315.00	4626.00	8980	20230202	-45.04	4000	20220624	23.38	8980	-45.04	20230202	4700	5.00	20230421	8980	-45.04	20230202	4000	23.38	20220624	1.47	N	275630	500	30 억	441254	N	N	N	00	N

38 KiB Raw Blame History

38 KiB

Raw Blame History