KissMeData/085810/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	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	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1783	-32	5	-1.76	739220833	415385	9.71	1809	1815	1759	2355	1271	1815	1779.55	5056	2036	1925	1839	1728	1642	1981	1784	152	542	500	1120	1	1	29685769	529	-2.97	1.02	12	1.40	-600.00	1751.00	2430	20221017	-26.63	1400	20220930	27.36	2235	-20.22	20230602	1540	15.78	20230516	2430	-26.63	20221017	1400	27.36	20220930	3.23	N	085810	500	152 억	N	N	N	N
3	20230630	150629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1785	-30	5	-1.65	705304456	396350	9.27	1809	1815	1759	2355	1271	1815	1779.45	4932	2036	1925	1839	1728	1642	1981	1784	152	542	500	1120	1	1	29685769	530	-2.98	1.02	12	1.34	-600.00	1751.00	2430	20221017	-26.54	1400	20220930	27.50	2235	-20.13	20230602	1540	15.91	20230516	2430	-26.54	20221017	1400	27.50	20220930	3.23	N	085810	500	152 억	N	N	N	N
4	20230630	140627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1776	-39	5	-2.15	621864618	349691	8.18	1809	1815	1759	2355	1271	1815	1778.27	9633	2036	1925	1839	1728	1642	1981	1784	152	542	500	1120	1	1	29685769	527	-2.96	1.01	12	1.18	-600.00	1751.00	2430	20221017	-26.91	1400	20220930	26.86	2235	-20.54	20230602	1540	15.32	20230516	2430	-26.91	20221017	1400	26.86	20220930	3.23	N	085810	500	152 억	N	N	N	N
5	20230630	130629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1772	-43	5	-2.37	529574688	298173	6.97	1809	1809	1759	2355	1271	1815	1775.99	18989	2036	1925	1839	1728	1642	1981	1784	152	542	500	1120	1	1	29685769	526	-2.95	1.01	12	1.00	-600.00	1751.00	2430	20221017	-27.08	1400	20220930	26.57	2235	-20.72	20230602	1540	15.06	20230516	2430	-27.08	20221017	1400	26.57	20220930	3.23	N	085810	500	152 억	N	N	N	N
6	20230630	120626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1771	-44	5	-2.42	456189102	256686	6.00	1809	1809	1759	2355	1271	1815	1777.14	18801	2036	1925	1839	1728	1642	1981	1784	152	542	500	1120	1	1	29685769	526	-2.95	1.01	12	0.86	-600.00	1751.00	2430	20221017	-27.12	1400	20220930	26.50	2235	-20.76	20230602	1540	15.00	20230516	2430	-27.12	20221017	1400	26.50	20220930	3.23	N	085810	500	152 억	N	N	N	N
7	20230630	110628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1770	-45	5	-2.48	423709939	238409	5.57	1809	1809	1759	2355	1271	1815	1777.15	18941	2036	1925	1839	1728	1642	1981	1784	152	542	500	1120	1	1	29685769	525	-2.95	1.01	12	0.80	-600.00	1751.00	2430	20221017	-27.16	1400	20220930	26.43	2235	-20.81	20230602	1540	14.94	20230516	2430	-27.16	20221017	1400	26.43	20220930	3.23	N	085810	500	152 억	N	N	N	N
8	20230630	100628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1780	-35	5	-1.93	349725420	196711	4.60	1809	1809	1759	2355	1271	1815	1777.76	2463	2036	1925	1839	1728	1642	1981	1784	152	542	500	1120	1	1	29685769	528	-2.97	1.02	12	0.66	-600.00	1751.00	2430	20221017	-26.75	1400	20220930	27.14	2235	-20.36	20230602	1540	15.58	20230516	2430	-26.75	20221017	1400	27.14	20220930	3.23	N	085810	500	152 억	N	N	N	N
9	20230630	090629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1778	-37	5	-2.04	125898904	70447	1.65	1809	1809	1773	2355	1271	1815	1786.91	-162	2036	1925	1839	1728	1642	1981	1784	152	542	500	1120	1	1	29685769	528	-2.96	1.02	12	0.24	-600.00	1751.00	2430	20221017	-26.83	1400	20220930	27.00	2235	-20.45	20230602	1540	15.45	20230516	2430	-26.83	20221017	1400	27.00	20220930	3.23	N	085810	500	152 억	N	N	N	N
10	20230629	160628	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1815	24	2	1.34	7985742924	4258098	990.13	1792	1950	1753	2325	1254	1791	1875.46	81708	1930	1860	1825	1755	1720	1843	1738	152	535	500	1110	1	1	29685769	539	-3.02	1.04	12	14.34	-600.00	1751.00	2430	20221017	-25.31	1400	20220930	29.64	2235	-18.79	20230602	1540	17.86	20230516	2430	-25.31	20221017	1400	29.64	20220930	3.22	N	085810	500	152 억	N	N	N	N
11	20230629	150625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1818	27	2	1.51	7870041646	4194478	975.34	1792	1950	1753	2325	1254	1791	1876.29	79455	1930	1860	1825	1755	1720	1843	1738	152	535	500	1110	1	1	29685769	540	-3.03	1.04	12	14.13	-600.00	1751.00	2430	20221017	-25.19	1400	20220930	29.86	2235	-18.66	20230602	1540	18.05	20230516	2430	-25.19	20221017	1400	29.86	20220930	3.22	N	085810	500	152 억	N	N	N	N
12	20230629	140624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1859	68	2	3.80	7296210006	3881978	902.67	1792	1950	1753	2325	1254	1791	1879.51	63520	1930	1860	1825	1755	1720	1843	1738	152	535	500	1110	1	1	29685769	552	-3.10	1.06	12	13.08	-600.00	1751.00	2430	20221017	-23.50	1400	20220930	32.79	2235	-16.82	20230602	1540	20.71	20230516	2430	-23.50	20221017	1400	32.79	20220930	3.22	N	085810	500	152 억	N	N	N	N
13	20230629	130624	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1884	93	2	5.19	1967368010	1061111	246.74	1792	1940	1753	2325	1254	1791	1854.07	48232	1930	1860	1825	1755	1720	1843	1738	152	535	500	1110	1	1	29685769	559	-3.14	1.08	12	3.57	-600.00	1751.00	2430	20221017	-22.47	1400	20220930	34.57	2235	-15.70	20230602	1540	22.34	20230516	2430	-22.47	20221017	1400	34.57	20220930	3.22	N	085810	500	152 억	N	N	N	N
14	20230629	120626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1762	-29	5	-1.62	645513758	363751	84.58	1792	1817	1753	2325	1254	1791	1774.60	95940	1930	1860	1825	1755	1720	1843	1738	152	535	500	1110	1	1	29685769	523	-2.94	1.01	12	1.23	-600.00	1751.00	2430	20221017	-27.49	1400	20220930	25.86	2235	-21.16	20230602	1540	14.42	20230516	2430	-27.49	20221017	1400	25.86	20220930	3.22	N	085810	500	152 억	N	N	N	N
15	20230629	110627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1757	-34	5	-1.90	539266418	303328	70.53	1792	1817	1753	2325	1254	1791	1777.83	96437	1930	1860	1825	1755	1720	1843	1738	152	535	500	1110	1	1	29685769	522	-2.93	1.00	12	1.02	-600.00	1751.00	2430	20221017	-27.70	1400	20220930	25.50	2235	-21.39	20230602	1540	14.09	20230516	2430	-27.70	20221017	1400	25.50	20220930	3.22	N	085810	500	152 억	N	N	N	N
16	20230629	100627	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1796	5	2	0.28	294560569	164761	38.31	1792	1817	1765	2325	1254	1791	1787.80	49575	1930	1860	1825	1755	1720	1843	1738	152	535	500	1110	1	1	29685769	533	-2.99	1.03	12	0.56	-600.00	1751.00	2430	20221017	-26.09	1400	20220930	28.29	2235	-19.64	20230602	1540	16.62	20230516	2430	-26.09	20221017	1400	28.29	20220930	3.22	N	085810	500	152 억	N	N	N	N
17	20230629	090610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1770	-21	5	-1.17	82304027	46327	10.77	1792	1794	1765	2325	1254	1791	1776.55	19251	1930	1860	1825	1755	1720	1843	1738	152	535	500	1110	1	1	29685769	525	-2.95	1.01	12	0.16	-600.00	1751.00	2430	20221017	-27.16	1400	20220930	26.43	2235	-20.81	20230602	1540	14.94	20230516	2430	-27.16	20221017	1400	26.43	20220930	3.22	N	085810	500	152 억	N	N	N	N
18	20230628	160618	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1791	-102	5	-5.39	779485021	423188	103.38	1895	1895	1790	2460	1326	1893	1842.36	-36986	1939	1916	1888	1865	1837	1902	1851	152	567	500	1170	1	1	29685769	532	-2.98	1.02	12	1.43	-600.00	1751.00	2430	20221017	-26.30	1400	20220930	27.93	2235	-19.87	20230602	1540	16.30	20230516	2430	-26.30	20221017	1400	27.93	20220930	3.23	N	085810	500	152 억	N	N	N	N
19	20230628	150623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1843	-50	5	-2.64	556901188	299893	73.26	1895	1895	1842	2460	1326	1893	1857.00	-40147	1939	1916	1888	1865	1837	1902	1851	152	567	500	1170	1	1	29685769	547	-3.07	1.05	12	1.01	-600.00	1751.00	2430	20221017	-24.16	1400	20220930	31.64	2235	-17.54	20230602	1540	19.68	20230516	2430	-24.16	20221017	1400	31.64	20220930	3.23	N	085810	500	152 억	N	N	N	N
20	20230628	140620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1856	-37	5	-1.95	460979109	247983	60.58	1895	1895	1848	2460	1326	1893	1858.91	-28692	1939	1916	1888	1865	1837	1902	1851	152	567	500	1170	1	1	29685769	551	-3.09	1.06	12	0.84	-600.00	1751.00	2430	20221017	-23.62	1400	20220930	32.57	2235	-16.96	20230602	1540	20.52	20230516	2430	-23.62	20221017	1400	32.57	20220930	3.23	N	085810	500	152 억	N	N	N	N
21	20230628	130621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1852	-41	5	-2.17	432815346	232790	56.87	1895	1895	1848	2460	1326	1893	1859.25	-28059	1939	1916	1888	1865	1837	1902	1851	152	567	500	1170	1	1	29685769	550	-3.09	1.06	12	0.78	-600.00	1751.00	2430	20221017	-23.79	1400	20220930	32.29	2235	-17.14	20230602	1540	20.26	20230516	2430	-23.79	20221017	1400	32.29	20220930	3.23	N	085810	500	152 억	N	N	N	N
22	20230628	120613	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1854	-39	5	-2.06	367014591	197229	48.18	1895	1895	1850	2460	1326	1893	1860.86	-26977	1939	1916	1888	1865	1837	1902	1851	152	567	500	1170	1	1	29685769	550	-3.09	1.06	12	0.66	-600.00	1751.00	2430	20221017	-23.70	1400	20220930	32.43	2235	-17.05	20230602	1540	20.39	20230516	2430	-23.70	20221017	1400	32.43	20220930	3.23	N	085810	500	152 억	N	N	N	N
23	20230628	110625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1857	-36	5	-1.90	344496233	185077	45.21	1895	1895	1850	2460	1326	1893	1861.37	-27063	1939	1916	1888	1865	1837	1902	1851	152	567	500	1170	1	1	29685769	551	-3.10	1.06	12	0.62	-600.00	1751.00	2430	20221017	-23.58	1400	20220930	32.64	2235	-16.91	20230602	1540	20.58	20230516	2430	-23.58	20221017	1400	32.64	20220930	3.23	N	085810	500	152 억	N	N	N	N
24	20230628	100626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1861	-32	5	-1.69	252879585	135642	33.13	1895	1895	1851	2460	1326	1893	1864.32	-16517	1939	1916	1888	1865	1837	1902	1851	152	567	500	1170	1	1	29685769	552	-3.10	1.06	12	0.46	-600.00	1751.00	2430	20221017	-23.42	1400	20220930	32.93	2235	-16.73	20230602	1540	20.84	20230516	2430	-23.42	20221017	1400	32.93	20220930	3.23	N	085810	500	152 억	N	N	N	N
25	20230628	090622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1875	-18	5	-0.95	37470907	19844	4.85	1895	1895	1870	2460	1326	1893	1888.27	-7658	1939	1916	1888	1865	1837	1902	1851	152	567	500	1170	1	1	29685769	557	-3.12	1.07	12	0.07	-600.00	1751.00	2430	20221017	-22.84	1400	20220930	33.93	2235	-16.11	20230602	1540	21.75	20230516	2430	-22.84	20221017	1400	33.93	20220930	3.23	N	085810	500	152 억	N	N	N	N
26	20230627	160622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1893	0	3	0.00	766168285	405736	142.11	1894	1911	1860	2460	1326	1893	1888.33	7629	1959	1925	1884	1850	1809	1905	1830	152	567	500	1170	1	1	29685769	562	-3.15	1.08	12	1.37	-600.00	1751.00	2430	20221017	-22.10	1400	20220930	35.21	2235	-15.30	20230602	1540	22.92	20230516	2430	-22.10	20221017	1400	35.21	20220930	3.41	N	085810	500	152 억	N	N	N	N
27	20230627	150626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1890	-3	5	-0.16	730671288	386918	135.52	1894	1911	1860	2460	1326	1893	1888.43	7877	1959	1925	1884	1850	1809	1905	1830	152	567	500	1170	1	1	29685769	561	-3.15	1.08	12	1.30	-600.00	1751.00	2430	20221017	-22.22	1400	20220930	35.00	2235	-15.44	20230602	1540	22.73	20230516	2430	-22.22	20221017	1400	35.00	20220930	3.41	N	085810	500	152 억	N	N	N	N
28	20230627	140634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1888	-5	5	-0.26	622036949	329290	115.33	1894	1911	1860	2460	1326	1893	1889.02	-5384	1959	1925	1884	1850	1809	1905	1830	152	567	500	1170	1	1	29685769	560	-3.15	1.08	12	1.11	-600.00	1751.00	2430	20221017	-22.30	1400	20220930	34.86	2235	-15.53	20230602	1540	22.60	20230516	2430	-22.30	20221017	1400	34.86	20220930	3.41	N	085810	500	152 억	N	N	N	N
29	20230627	130632	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1891	-2	5	-0.11	498893545	263891	92.43	1894	1911	1860	2460	1326	1893	1890.52	1708	1959	1925	1884	1850	1809	1905	1830	152	567	500	1170	1	1	29685769	561	-3.15	1.08	12	0.89	-600.00	1751.00	2430	20221017	-22.18	1400	20220930	35.07	2235	-15.39	20230602	1540	22.79	20230516	2430	-22.18	20221017	1400	35.07	20220930	3.41	N	085810	500	152 억	N	N	N	N
30	20230627	120634	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1890	-3	5	-0.16	466081844	246551	86.36	1894	1911	1860	2460	1326	1893	1890.40	4020	1959	1925	1884	1850	1809	1905	1830	152	567	500	1170	1	1	29685769	561	-3.15	1.08	12	0.83	-600.00	1751.00	2430	20221017	-22.22	1400	20220930	35.00	2235	-15.44	20230602	1540	22.73	20230516	2430	-22.22	20221017	1400	35.00	20220930	3.41	N	085810	500	152 억	N	N	N	N
31	20230627	110637	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1902	9	2	0.48	379176188	200745	70.31	1894	1911	1860	2460	1326	1893	1888.83	-4994	1959	1925	1884	1850	1809	1905	1830	152	567	500	1170	1	1	29685769	565	-3.17	1.09	12	0.68	-600.00	1751.00	2430	20221017	-21.73	1400	20220930	35.86	2235	-14.90	20230602	1540	23.51	20230516	2430	-21.73	20221017	1400	35.86	20220930	3.41	N	085810	500	152 억	N	N	N	N
32	20230627	100619	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1878	-15	5	-0.79	215113922	113561	39.78	1894	1911	1871	2460	1326	1893	1894.26	-532	1959	1925	1884	1850	1809	1905	1830	152	567	500	1170	1	1	29685769	557	-3.13	1.07	12	0.38	-600.00	1751.00	2430	20221017	-22.72	1400	20220930	34.14	2235	-15.97	20230602	1540	21.95	20230516	2430	-22.72	20221017	1400	34.14	20220930	3.41	N	085810	500	152 억	N	N	N	N
33	20230627	090623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1902	9	2	0.48	37851790	19882	6.96	1894	1911	1894	2460	1326	1893	1904.10	-9202	1959	1925	1884	1850	1809	1905	1830	152	567	500	1170	1	1	29685769	565	-3.17	1.09	12	0.07	-600.00	1751.00	2430	20221017	-21.73	1400	20220930	35.86	2235	-14.90	20230602	1540	23.51	20230516	2430	-21.73	20221017	1400	35.86	20220930	3.41	N	085810	500	152 억	N	N	N	N
34	20230626	160620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1893	3	2	0.16	531882937	282153	43.19	1895	1918	1843	2455	1323	1890	1885.04	14797	1970	1929	1885	1844	1800	1950	1865	152	566	500	1170	1	1	29685769	562	-3.15	1.08	12	0.95	-600.00	1751.00	2430	20221017	-22.10	1400	20220930	35.21	2235	-15.30	20230602	1540	22.92	20230516	2430	-22.10	20221017	1400	35.21	20220930	3.25	N	085810	500	152 억	N	N	N	N
35	20230626	150625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1901	11	2	0.58	480755944	255175	39.06	1895	1918	1843	2455	1323	1890	1884.02	16396	1970	1929	1885	1844	1800	1950	1865	152	566	500	1170	1	1	29685769	564	-3.17	1.09	12	0.86	-600.00	1751.00	2430	20221017	-21.77	1400	20220930	35.79	2235	-14.94	20230602	1540	23.44	20230516	2430	-21.77	20221017	1400	35.79	20220930	3.25	N	085810	500	152 억	N	N	N	N
36	20230626	140625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1885	-5	5	-0.26	370581102	197242	30.19	1895	1918	1843	2455	1323	1890	1878.81	18830	1970	1929	1885	1844	1800	1950	1865	152	566	500	1170	1	1	29685769	560	-3.14	1.08	12	0.66	-600.00	1751.00	2430	20221017	-22.43	1400	20220930	34.64	2235	-15.66	20230602	1540	22.40	20230516	2430	-22.43	20221017	1400	34.64	20220930	3.25	N	085810	500	152 억	N	N	N	N
37	20230626	130622	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1890	0	3	0.00	339457529	180760	27.67	1895	1918	1843	2455	1323	1890	1877.94	19882	1970	1929	1885	1844	1800	1950	1865	152	566	500	1170	1	1	29685769	561	-3.15	1.08	12	0.61	-600.00	1751.00	2430	20221017	-22.22	1400	20220930	35.00	2235	-15.44	20230602	1540	22.73	20230516	2430	-22.22	20221017	1400	35.00	20220930	3.25	N	085810	500	152 억	N	N	N	N
38	20230626	120621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1887	-3	5	-0.16	294037395	156718	23.99	1895	1918	1843	2455	1323	1890	1876.22	12846	1970	1929	1885	1844	1800	1950	1865	152	566	500	1170	1	1	29685769	560	-3.15	1.08	12	0.53	-600.00	1751.00	2430	20221017	-22.35	1400	20220930	34.79	2235	-15.57	20230602	1540	22.53	20230516	2430	-22.35	20221017	1400	34.79	20220930	3.25	N	085810	500	152 억	N	N	N	N
39	20230626	110621	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1886	-4	5	-0.21	238939442	127463	19.51	1895	1918	1843	2455	1323	1890	1874.57	1824	1970	1929	1885	1844	1800	1950	1865	152	566	500	1170	1	1	29685769	560	-3.14	1.08	12	0.43	-600.00	1751.00	2430	20221017	-22.39	1400	20220930	34.71	2235	-15.62	20230602	1540	22.47	20230516	2430	-22.39	20221017	1400	34.71	20220930	3.25	N	085810	500	152 억	N	N	N	N
40	20230626	100620	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1886	-4	5	-0.21	168379373	89935	13.77	1895	1918	1843	2455	1323	1890	1872.22	-9906	1970	1929	1885	1844	1800	1950	1865	152	566	500	1170	1	1	29685769	560	-3.14	1.08	12	0.30	-600.00	1751.00	2430	20221017	-22.39	1400	20220930	34.71	2235	-15.62	20230602	1540	22.47	20230516	2430	-22.39	20221017	1400	34.71	20220930	3.25	N	085810	500	152 억	N	N	N	N
41	20230626	090623	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1885	-5	5	-0.26	43098378	22764	3.48	1895	1918	1883	2455	1323	1890	1893.28	-7357	1970	1929	1885	1844	1800	1950	1865	152	566	500	1170	1	1	29685769	560	-3.14	1.08	12	0.08	-600.00	1751.00	2430	20221017	-22.43	1400	20220930	34.64	2235	-15.66	20230602	1540	22.40	20230516	2430	-22.43	20221017	1400	34.64	20220930	3.25	N	085810	500	152 억	N	N	N	N
42	20230623	171540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1890	-1	5	-0.05	1221913623	651675	50.53	1884	1926	1841	2455	1324	1891	1875.01	19263	1992	1941	1916	1865	1840	1929	1853	152	565	500	1170	1	1	29685769	561	-3.15	1.08	12	2.20	-600.00	1751.00	2430	20221017	-22.22	1400	20220930	35.00	2235	-15.44	20230602	1540	22.73	20230516	2430	-22.22	20221017	1400	35.00	20220930	3.41	N	085810	500	152 억	N	N	N	N
43	20230623	140516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1868	-23	5	-1.22	1078155363	574936	44.58	1884	1926	1841	2455	1324	1891	1875.26	31816	1992	1941	1916	1865	1840	1929	1853	152	565	500	1170	1	1	29685769	555	-3.11	1.07	12	1.94	-600.00	1751.00	2430	20221017	-23.13	1400	20220930	33.43	2235	-16.42	20230602	1540	21.30	20230516	2430	-23.13	20221017	1400	33.43	20220930	3.41	N	085810	500	152 억	N	N	N	N
44	20230622	160435	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1891	1	2	0.05	2469174953	1281722	42.06	1950	1967	1891	2455	1323	1890	1926.53	-29702	2022	1955	1903	1836	1784	1930	1811	152	566	500	1170	1	1	29685769	561	-3.15	1.08	12	4.32	-600.00	1751.00	2430	20221017	-22.18	1400	20220930	35.07	2235	-15.39	20230602	1540	22.79	20230516	2430	-22.18	20221017	1400	35.07	20220930	3.33	N	085810	500	152 억	N	N	N	N
45	20230622	150939	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1899	9	2	0.48	2375528105	1232345	40.44	1950	1967	1893	2455	1323	1890	1927.65	-29702	2022	1955	1903	1836	1784	1930	1811	152	566	500	1170	1	1	29685769	564	-3.17	1.08	12	4.15	-600.00	1751.00	2430	20221017	-21.85	1400	20220930	35.64	2235	-15.03	20230602	1540	23.31	20230516	2430	-21.85	20221017	1400	35.64	20220930	3.33	N	085810	500	152 억	N	N	N	N
46	20230622	140345	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1903	13	2	0.69	2255790135	1169274	38.37	1950	1967	1893	2455	1323	1890	1929.22	-29956	2022	1955	1903	1836	1784	1930	1811	152	566	500	1170	1	1	29685769	565	-3.17	1.09	12	3.94	-600.00	1751.00	2430	20221017	-21.69	1400	20220930	35.93	2235	-14.85	20230602	1540	23.57	20230516	2430	-21.69	20221017	1400	35.93	20220930	3.33	N	085810	500	152 억	N	N	N	N
47	20230622	130433	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1908	18	2	0.95	2194812753	1137233	37.31	1950	1967	1893	2455	1323	1890	1929.96	-28479	2022	1955	1903	1836	1784	1930	1811	152	566	500	1170	1	1	29685769	566	-3.18	1.09	12	3.83	-600.00	1751.00	2430	20221017	-21.48	1400	20220930	36.29	2235	-14.63	20230602	1540	23.90	20230516	2430	-21.48	20221017	1400	36.29	20220930	3.33	N	085810	500	152 억	N	N	N	N
48	20230622	120205	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1910	20	2	1.06	2052451700	1062663	34.87	1950	1967	1893	2455	1323	1890	1931.42	-20358	2022	1955	1903	1836	1784	1930	1811	152	566	500	1170	1	1	29685769	567	-3.18	1.09	12	3.58	-600.00	1751.00	2430	20221017	-21.40	1400	20220930	36.43	2235	-14.54	20230602	1540	24.03	20230516	2430	-21.40	20221017	1400	36.43	20220930	3.33	N	085810	500	152 억	N	N	N	N
49	20230622	110926	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1926	36	2	1.90	1911907192	989554	32.47	1950	1967	1893	2455	1323	1890	1932.09	-14717	2022	1955	1903	1836	1784	1930	1811	152	566	500	1170	1	1	29685769	572	-3.21	1.10	12	3.33	-600.00	1751.00	2430	20221017	-20.74	1400	20220930	37.57	2235	-13.83	20230602	1540	25.06	20230516	2430	-20.74	20221017	1400	37.57	20220930	3.33	N	085810	500	152 억	N	N	N	N
50	20230622	101030	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1938	48	2	2.54	1629013859	843118	27.66	1950	1967	1893	2455	1323	1890	1932.13	348	2022	1955	1903	1836	1784	1930	1811	152	566	500	1170	1	1	29685769	575	-3.23	1.11	12	2.84	-600.00	1751.00	2430	20221017	-20.25	1400	20220930	38.43	2235	-13.29	20230602	1540	25.84	20230516	2430	-20.25	20221017	1400	38.43	20220930	3.33	N	085810	500	152 억	N	N	N	N
51	20230622	090123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1948	58	2	3.07	427022868	219034	7.19	1950	1967	1920	2455	1323	1890	1949.57	9930	2022	1955	1903	1836	1784	1930	1811	152	566	500	1170	1	1	29685769	578	-3.25	1.11	12	0.74	-600.00	1751.00	2430	20221017	-19.84	1400	20220930	39.14	2235	-12.84	20230602	1540	26.49	20230516	2430	-19.84	20221017	1400	39.14	20220930	3.33	N	085810	500	152 억	N	N	N	N
52	20230621	160108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1890	30	2	1.61	5134404345	2669430	1664.31	1905	1970	1851	2415	1302	1860	1923.54	-35828	1897	1878	1859	1840	1821	1869	1831	152	556	500	1150	1	1	29685769	561	-3.15	1.08	12	8.99	-600.00	1751.00	2430	20221017	-22.22	1400	20220930	35.00	2235	-15.44	20230602	1540	22.73	20230516	2430	-22.22	20221017	1400	35.00	20220930	3.40	N	085810	500	152 억	N	N	N	N
53	20230621	150646	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1893	33	2	1.77	4975067119	2585058	1611.70	1905	1970	1851	2415	1302	1860	1924.55	-42274	1897	1878	1859	1840	1821	1869	1831	152	556	500	1150	1	1	29685769	562	-3.15	1.08	12	8.71	-600.00	1751.00	2430	20221017	-22.10	1400	20220930	35.21	2235	-15.30	20230602	1540	22.92	20230516	2430	-22.10	20221017	1400	35.21	20220930	3.40	N	085810	500	152 억	N	N	N	N
54	20230621	140524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1946	86	2	4.62	4202624285	2182770	1360.89	1905	1970	1851	2415	1302	1860	1925.37	-60047	1897	1878	1859	1840	1821	1869	1831	152	556	500	1150	1	1	29685769	578	-3.24	1.11	12	7.35	-600.00	1751.00	2430	20221017	-19.92	1400	20220930	39.00	2235	-12.93	20230602	1540	26.36	20230516	2430	-19.92	20221017	1400	39.00	20220930	3.40	N	085810	500	152 억	N	N	N	N
55	20230621	130148	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1900	40	2	2.15	2339386632	1221838	761.78	1905	1970	1851	2415	1302	1860	1914.65	-38526	1897	1878	1859	1840	1821	1869	1831	152	556	500	1150	1	1	29685769	564	-3.17	1.09	12	4.12	-600.00	1751.00	2430	20221017	-21.81	1400	20220930	35.71	2235	-14.99	20230602	1540	23.38	20230516	2430	-21.81	20221017	1400	35.71	20220930	3.40	N	085810	500	152 억	N	N	N	N
56	20230621	120127	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1867	7	2	0.38	490254116	261620	163.11	1905	1905	1851	2415	1302	1860	1873.93	-26656	1897	1878	1859	1840	1821	1869	1831	152	556	500	1150	1	1	29685769	554	-3.11	1.07	12	0.88	-600.00	1751.00	2430	20221017	-23.17	1400	20220930	33.36	2235	-16.47	20230602	1540	21.23	20230516	2430	-23.17	20221017	1400	33.36	20220930	3.40	N	085810	500	152 억	N	N	N	N
57	20230621	110424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1880	20	2	1.08	419035930	223526	139.36	1905	1905	1851	2415	1302	1860	1874.68	-31496	1897	1878	1859	1840	1821	1869	1831	152	556	500	1150	1	1	29685769	558	-3.13	1.07	12	0.75	-600.00	1751.00	2430	20221017	-22.63	1400	20220930	34.29	2235	-15.88	20230602	1540	22.08	20230516	2430	-22.63	20221017	1400	34.29	20220930	3.40	N	085810	500	152 억	N	N	N	N
58	20230621	100840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1878	18	2	0.97	328321215	174954	109.08	1905	1905	1851	2415	1302	1860	1876.63	-33995	1897	1878	1859	1840	1821	1869	1831	152	556	500	1150	1	1	29685769	557	-3.13	1.07	12	0.59	-600.00	1751.00	2430	20221017	-22.72	1400	20220930	34.14	2235	-15.97	20230602	1540	21.95	20230516	2430	-22.72	20221017	1400	34.14	20220930	3.40	N	085810	500	152 억	N	N	N	N
59	20230621	090913	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1861	1	2	0.05	151724600	80338	50.09	1905	1905	1861	2415	1302	1860	1888.65	-28796	1897	1878	1859	1840	1821	1869	1831	152	556	500	1150	1	1	29685769	552	-3.10	1.06	12	0.27	-600.00	1751.00	2430	20221017	-23.42	1400	20220930	32.93	2235	-16.73	20230602	1540	20.84	20230516	2430	-23.42	20221017	1400	32.93	20220930	3.40	N	085810	500	152 억	N	N	N	N
60	20230620	160725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1860	-15	5	-0.80	292155352	157892	60.40	1875	1878	1840	2435	1313	1875	1850.28	-21370	1931	1903	1871	1843	1811	1887	1827	152	561	500	1160	1	1	29685769	552	-3.10	1.06	12	0.53	-600.00	1751.00	2430	20221017	-23.46	1400	20220930	32.86	2235	-16.78	20230602	1540	20.78	20230516	2430	-23.46	20221017	1400	32.86	20220930	3.31	N	085810	500	152 억	N	N	N	N
61	20230620	151029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1845	-30	5	-1.60	269763844	145843	55.79	1875	1878	1840	2435	1313	1875	1849.69	-20466	1931	1903	1871	1843	1811	1887	1827	152	561	500	1160	1	1	29685769	548	-3.08	1.05	12	0.49	-600.00	1751.00	2430	20221017	-24.07	1400	20220930	31.79	2235	-17.45	20230602	1540	19.81	20230516	2430	-24.07	20221017	1400	31.79	20220930	3.31	N	085810	500	152 억	N	N	N	N
62	20230620	140348	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1841	-34	5	-1.81	230838521	124768	47.73	1875	1878	1840	2435	1313	1875	1850.14	-12035	1931	1903	1871	1843	1811	1887	1827	152	561	500	1160	1	1	29685769	547	-3.07	1.05	12	0.42	-600.00	1751.00	2430	20221017	-24.24	1400	20220930	31.50	2235	-17.63	20230602	1540	19.55	20230516	2430	-24.24	20221017	1400	31.50	20220930	3.31	N	085810	500	152 억	N	N	N	N
63	20230620	130600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1845	-30	5	-1.60	204471096	110453	42.25	1875	1878	1841	2435	1313	1875	1851.20	-6197	1931	1903	1871	1843	1811	1887	1827	152	561	500	1160	1	1	29685769	548	-3.08	1.05	12	0.37	-600.00	1751.00	2430	20221017	-24.07	1400	20220930	31.79	2235	-17.45	20230602	1540	19.81	20230516	2430	-24.07	20221017	1400	31.79	20220930	3.31	N	085810	500	152 억	N	N	N	N
64	20230620	120319	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1850	-25	5	-1.33	152969411	82553	31.58	1875	1878	1848	2435	1313	1875	1852.98	3349	1931	1903	1871	1843	1811	1887	1827	152	561	500	1160	1	1	29685769	549	-3.08	1.06	12	0.28	-600.00	1751.00	2430	20221017	-23.87	1400	20220930	32.14	2235	-17.23	20230602	1540	20.13	20230516	2430	-23.87	20221017	1400	32.14	20220930	3.31	N	085810	500	152 억	N	N	N	N
65	20230620	110135	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1849	-26	5	-1.39	124034622	66908	25.59	1875	1878	1848	2435	1313	1875	1853.81	5148	1931	1903	1871	1843	1811	1887	1827	152	561	500	1160	1	1	29685769	549	-3.08	1.06	12	0.23	-600.00	1751.00	2430	20221017	-23.91	1400	20220930	32.07	2235	-17.27	20230602	1540	20.06	20230516	2430	-23.91	20221017	1400	32.07	20220930	3.31	N	085810	500	152 억	N	N	N	N
66	20230620	100445	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1856	-19	5	-1.01	65237707	35134	13.44	1875	1878	1848	2435	1313	1875	1856.83	-255	1931	1903	1871	1843	1811	1887	1827	152	561	500	1160	1	1	29685769	551	-3.09	1.06	12	0.12	-600.00	1751.00	2430	20221017	-23.62	1400	20220930	32.57	2235	-16.96	20230602	1540	20.52	20230516	2430	-23.62	20221017	1400	32.57	20220930	3.31	N	085810	500	152 억	N	N	N	N
67	20230620	090311	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1850	-25	5	-1.33	15762772	8415	3.22	1875	1878	1850	2435	1313	1875	1873.18	-2243	1931	1903	1871	1843	1811	1887	1827	152	561	500	1160	1	1	29685769	549	-3.08	1.06	12	0.03	-600.00	1751.00	2430	20221017	-23.87	1400	20220930	32.14	2235	-17.23	20230602	1540	20.13	20230516	2430	-23.87	20221017	1400	32.14	20220930	3.31	N	085810	500	152 억	N	N	N	N
68	20230619	160753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1875	-4	5	-0.21	480619519	258807	74.13	1895	1899	1839	2440	1316	1879	1857.04	32118	1919	1898	1874	1853	1829	1909	1864	152	562	500	1160	1	1	29685769	557	-3.12	1.07	12	0.87	-600.00	1751.00	2430	20221017	-22.84	1400	20220930	33.93	2235	-16.11	20230602	1540	21.75	20230516	2430	-22.84	20221017	1400	33.93	20220930	3.35	N	085810	500	152 억	N	N	N	N
69	20230619	150517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1871	-8	5	-0.43	459978133	247773	70.97	1895	1899	1839	2440	1316	1879	1856.45	31170	1919	1898	1874	1853	1829	1909	1864	152	562	500	1160	1	1	29685769	555	-3.12	1.07	12	0.83	-600.00	1751.00	2430	20221017	-23.00	1400	20220930	33.64	2235	-16.29	20230602	1540	21.49	20230516	2430	-23.00	20221017	1400	33.64	20220930	3.35	N	085810	500	152 억	N	N	N	N
70	20230619	140755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1867	-12	5	-0.64	416457652	224469	64.30	1895	1899	1839	2440	1316	1879	1855.30	20769	1919	1898	1874	1853	1829	1909	1864	152	562	500	1160	1	1	29685769	554	-3.11	1.07	12	0.76	-600.00	1751.00	2430	20221017	-23.17	1400	20220930	33.36	2235	-16.47	20230602	1540	21.23	20230516	2430	-23.17	20221017	1400	33.36	20220930	3.35	N	085810	500	152 억	N	N	N	N
71	20230619	131015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1868	-11	5	-0.59	388318608	209386	59.98	1895	1899	1839	2440	1316	1879	1854.56	18957	1919	1898	1874	1853	1829	1909	1864	152	562	500	1160	1	1	29685769	555	-3.11	1.07	12	0.71	-600.00	1751.00	2430	20221017	-23.13	1400	20220930	33.43	2235	-16.42	20230602	1540	21.30	20230516	2430	-23.13	20221017	1400	33.43	20220930	3.35	N	085810	500	152 억	N	N	N	N
72	20230619	120423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1862	-17	5	-0.90	359788898	194093	55.60	1895	1899	1839	2440	1316	1879	1853.69	18923	1919	1898	1874	1853	1829	1909	1864	152	562	500	1160	1	1	29685769	553	-3.10	1.06	12	0.65	-600.00	1751.00	2430	20221017	-23.37	1400	20220930	33.00	2235	-16.69	20230602	1540	20.91	20230516	2430	-23.37	20221017	1400	33.00	20220930	3.35	N	085810	500	152 억	N	N	N	N
73	20230619	110718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1858	-21	5	-1.12	341062443	183987	52.70	1895	1899	1839	2440	1316	1879	1853.73	16963	1919	1898	1874	1853	1829	1909	1864	152	562	500	1160	1	1	29685769	552	-3.10	1.06	12	0.62	-600.00	1751.00	2430	20221017	-23.54	1400	20220930	32.71	2235	-16.87	20230602	1540	20.65	20230516	2430	-23.54	20221017	1400	32.71	20220930	3.35	N	085810	500	152 억	N	N	N	N
74	20230619	100840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1854	-25	5	-1.33	247467488	133439	38.22	1895	1899	1839	2440	1316	1879	1854.54	-7270	1919	1898	1874	1853	1829	1909	1864	152	562	500	1160	1	1	29685769	550	-3.09	1.06	12	0.45	-600.00	1751.00	2430	20221017	-23.70	1400	20220930	32.43	2235	-17.05	20230602	1540	20.39	20230516	2430	-23.70	20221017	1400	32.43	20220930	3.35	N	085810	500	152 억	N	N	N	N
75	20230619	090914	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1856	-23	5	-1.22	54844912	29378	8.42	1895	1899	1855	2440	1316	1879	1866.87	-5911	1919	1898	1874	1853	1829	1909	1864	152	562	500	1160	1	1	29685769	551	-3.09	1.06	12	0.10	-600.00	1751.00	2430	20221017	-23.62	1400	20220930	32.57	2235	-16.96	20230602	1540	20.52	20230516	2430	-23.62	20221017	1400	32.57	20220930	3.35	N	085810	500	152 억	N	N	N	N
76	20230616	160504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1879	-1	5	-0.05	644705315	346144	145.69	1865	1895	1850	2440	1316	1880	1862.46	12301	1949	1914	1875	1840	1801	1932	1858	152	562	500	1160	1	1	29685769	558	-3.13	1.07	12	1.17	-600.00	1751.00	2430	20221017	-22.67	1400	20220930	34.21	2235	-15.93	20230602	1540	22.01	20230516	2430	-22.67	20221017	1400	34.21	20220930	3.65	N	085810	500	152 억	N	N	N	N
77	20230616	150609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1868	-12	5	-0.64	584013344	313687	132.03	1865	1895	1850	2440	1316	1880	1861.77	13225	1949	1914	1875	1840	1801	1932	1858	152	562	500	1160	1	1	29685769	555	-3.11	1.07	12	1.06	-600.00	1751.00	2430	20221017	-23.13	1400	20220930	33.43	2235	-16.42	20230602	1540	21.30	20230516	2430	-23.13	20221017	1400	33.43	20220930	3.65	N	085810	500	152 억	N	N	N	N
78	20230616	140305	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1852	-28	5	-1.49	465131504	249613	105.06	1865	1895	1850	2440	1316	1880	1863.41	21715	1949	1914	1875	1840	1801	1932	1858	152	562	500	1160	1	1	29685769	550	-3.09	1.06	12	0.84	-600.00	1751.00	2430	20221017	-23.79	1400	20220930	32.29	2235	-17.14	20230602	1540	20.26	20230516	2430	-23.79	20221017	1400	32.29	20220930	3.65	N	085810	500	152 억	N	N	N	N
79	20230616	130252	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1873	-7	5	-0.37	379080533	203261	85.55	1865	1895	1850	2440	1316	1880	1864.99	15616	1949	1914	1875	1840	1801	1932	1858	152	562	500	1160	1	1	29685769	556	-3.12	1.07	12	0.68	-600.00	1751.00	2430	20221017	-22.92	1400	20220930	33.79	2235	-16.20	20230602	1540	21.62	20230516	2430	-22.92	20221017	1400	33.79	20220930	3.65	N	085810	500	152 억	N	N	N	N
80	20230616	120958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1869	-11	5	-0.59	359420785	192743	81.13	1865	1895	1850	2440	1316	1880	1864.77	16220	1949	1914	1875	1840	1801	1932	1858	152	562	500	1160	1	1	29685769	555	-3.12	1.07	12	0.65	-600.00	1751.00	2430	20221017	-23.09	1400	20220930	33.50	2235	-16.38	20230602	1540	21.36	20230516	2430	-23.09	20221017	1400	33.50	20220930	3.65	N	085810	500	152 억	N	N	N	N
81	20230616	110721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1857	-23	5	-1.22	326410291	175022	73.67	1865	1895	1850	2440	1316	1880	1864.97	12506	1949	1914	1875	1840	1801	1932	1858	152	562	500	1160	1	1	29685769	551	-3.10	1.06	12	0.59	-600.00	1751.00	2430	20221017	-23.58	1400	20220930	32.64	2235	-16.91	20230602	1540	20.58	20230516	2430	-23.58	20221017	1400	32.64	20220930	3.65	N	085810	500	152 억	N	N	N	N
82	20230616	100921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1867	-13	5	-0.69	181013220	96713	40.71	1865	1895	1855	2440	1316	1880	1871.65	8934	1949	1914	1875	1840	1801	1932	1858	152	562	500	1160	1	1	29685769	554	-3.11	1.07	12	0.33	-600.00	1751.00	2430	20221017	-23.17	1400	20220930	33.36	2235	-16.47	20230602	1540	21.23	20230516	2430	-23.17	20221017	1400	33.36	20220930	3.65	N	085810	500	152 억	N	N	N	N
83	20230616	090905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1892	12	2	0.64	57994664	30962	13.03	1865	1895	1865	2440	1316	1880	1873.09	3889	1949	1914	1875	1840	1801	1932	1858	152	562	500	1160	1	1	29685769	562	-3.15	1.08	12	0.10	-600.00	1751.00	2430	20221017	-22.14	1400	20220930	35.14	2235	-15.35	20230602	1540	22.86	20230516	2430	-22.14	20221017	1400	35.14	20220930	3.65	N	085810	500	152 억	N	N	N	N
84	20230615	150511	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1864	14	2	0.76	384239793	206931	31.96	1865	1910	1836	2405	1295	1850	1856.85	9669	1952	1901	1869	1818	1786	1885	1802	152	555	500	1140	1	1	29685769	553	-3.11	1.06	12	0.70	-600.00	1751.00	2430	20221017	-23.29	1400	20220930	33.14	2235	-16.60	20230602	1540	21.04	20230516	2430	-23.29	20221017	1400	33.14	20220930	3.58	N	085810	500	152 억	N	N	N	N
85	20230615	140846	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1857	7	2	0.38	286640940	154134	23.80	1865	1910	1836	2405	1295	1850	1859.69	-3089	1952	1901	1869	1818	1786	1885	1802	152	555	500	1140	1	1	29685769	551	-3.10	1.06	12	0.52	-600.00	1751.00	2430	20221017	-23.58	1400	20220930	32.64	2235	-16.91	20230602	1540	20.58	20230516	2430	-23.58	20221017	1400	32.64	20220930	3.58	N	085810	500	152 억	N	N	N	N
86	20230615	130328	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1862	12	2	0.65	269235480	144771	22.36	1865	1910	1836	2405	1295	1850	1859.73	-2225	1952	1901	1869	1818	1786	1885	1802	152	555	500	1140	1	1	29685769	553	-3.10	1.06	12	0.49	-600.00	1751.00	2430	20221017	-23.37	1400	20220930	33.00	2235	-16.69	20230602	1540	20.91	20230516	2430	-23.37	20221017	1400	33.00	20220930	3.58	N	085810	500	152 억	N	N	N	N
87	20230615	120905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1871	21	2	1.14	253869392	136512	21.08	1865	1910	1836	2405	1295	1850	1859.69	-2688	1952	1901	1869	1818	1786	1885	1802	152	555	500	1140	1	1	29685769	555	-3.12	1.07	12	0.46	-600.00	1751.00	2430	20221017	-23.00	1400	20220930	33.64	2235	-16.29	20230602	1540	21.49	20230516	2430	-23.00	20221017	1400	33.64	20220930	3.58	N	085810	500	152 억	N	N	N	N
88	20230615	110754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1845	-5	5	-0.27	201370331	108083	16.69	1865	1910	1841	2405	1295	1850	1863.11	-6401	1952	1901	1869	1818	1786	1885	1802	152	555	500	1140	1	1	29685769	548	-3.08	1.05	12	0.36	-600.00	1751.00	2430	20221017	-24.07	1400	20220930	31.79	2235	-17.45	20230602	1540	19.81	20230516	2430	-24.07	20221017	1400	31.79	20220930	3.58	N	085810	500	152 억	N	N	N	N
89	20230611	184851	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	1913	20	2	1.06	1314307854	693191	106.07	1884	1913	1870	2460	1326	1893	1895.03	5124	1923	1907	1884	1868	1845	1916	1877	152	567	500	1170	1	1	29685769	568	-3.19	1.09	12	2.34	-600.00	1751.00	2430	20221017	-21.28	1400	20220930	36.64	2235	-14.41	20230602	1540	24.22	20230516	2430	-21.28	20221017	1400	36.64	20220930	3.92	N	085810	500	152 억	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History