KissMeData/304100/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22250	-50	5	-0.22	2104876800	95712	58.20	22100	22250	21700	28950	15650	22300	21989.91	1.57	0	24888	23800	23050	22600	21850	21400	22825	21625	56	6650	500	14270	50	1	11210619	2494	-24.00	5.27	12	0.85	-927.00	4225.00	41600	20230306	-46.51	6010	20221013	270.22	41600	-46.51	20230306	12050	84.65	20230105	41600	-46.51	20230306	6010	270.22	20221013	3.06	N	304100	500	56 억	175756	N	N	84	N	N
3	20230630	151023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22150	-150	5	-0.67	1920304450	87402	53.15	22100	22250	21700	28950	15650	22300	21970.94	1.57	0	26685	23800	23050	22600	21850	21400	22825	21625	56	6650	500	14270	50	1	11210619	2483	-23.89	5.24	12	0.78	-927.00	4225.00	41600	20230306	-46.75	6010	20221013	268.55	41600	-46.75	20230306	12050	83.82	20230105	41600	-46.75	20230306	6010	268.55	20221013	3.06	N	304100	500	56 억	175756	N	N	47	N	N
4	20230630	141022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22100	-200	5	-0.90	1616947000	73673	44.80	22100	22250	21700	28950	15650	22300	21947.61	1.57	0	21785	23800	23050	22600	21850	21400	22825	21625	56	6650	500	14270	50	1	11210619	2478	-23.84	5.23	12	0.66	-927.00	4225.00	41600	20230306	-46.88	6010	20221013	267.72	41600	-46.88	20230306	12050	83.40	20230105	41600	-46.88	20230306	6010	267.72	20221013	3.06	N	304100	500	56 억	175756	N	N	47	N	N
5	20230630	131021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22150	-150	5	-0.67	1428984900	65124	39.60	22100	22250	21700	28950	15650	22300	21942.51	1.57	0	18273	23800	23050	22600	21850	21400	22825	21625	56	6650	500	14270	50	1	11210619	2483	-23.89	5.24	12	0.58	-927.00	4225.00	41600	20230306	-46.75	6010	20221013	268.55	41600	-46.75	20230306	12050	83.82	20230105	41600	-46.75	20230306	6010	268.55	20221013	3.06	N	304100	500	56 억	175756	N	N	47	N	N
6	20230630	121018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21950	-350	5	-1.57	1246280350	56803	34.54	22100	22250	21700	28950	15650	22300	21940.38	1.57	0	14727	23800	23050	22600	21850	21400	22825	21625	56	6650	500	14270	50	1	11210619	2461	-23.68	5.20	12	0.51	-927.00	4225.00	41600	20230306	-47.24	6010	20221013	265.22	41600	-47.24	20230306	12050	82.16	20230105	41600	-47.24	20230306	6010	265.22	20221013	3.06	N	304100	500	56 억	175756	N	N	47	N	N
7	20230630	111015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22150	-150	5	-0.67	1115000100	50842	30.92	22100	22250	21700	28950	15650	22300	21930.67	1.57	0	16788	23800	23050	22600	21850	21400	22825	21625	56	6650	500	14270	50	1	11210619	2483	-23.89	5.24	12	0.45	-927.00	4225.00	41600	20230306	-46.75	6010	20221013	268.55	41600	-46.75	20230306	12050	83.82	20230105	41600	-46.75	20230306	6010	268.55	20221013	3.06	N	304100	500	56 억	175756	N	N	47	N	N
8	20230630	101021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22000	-300	5	-1.35	886267400	40430	24.58	22100	22250	21700	28950	15650	22300	21921.02	1.57	0	14576	23800	23050	22600	21850	21400	22825	21625	56	6650	500	14270	50	1	11210619	2466	-23.73	5.21	12	0.36	-927.00	4225.00	41600	20230306	-47.12	6010	20221013	266.06	41600	-47.12	20230306	12050	82.57	20230105	41600	-47.12	20230306	6010	266.06	20221013	3.06	N	304100	500	56 억	175756	N	N	47	N	N
9	20230630	091022	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	21950	-350	5	-1.57	223140750	10169	6.18	22100	22250	21800	28950	15650	22300	21943.16	1.57	0	4	23800	23050	22600	21850	21400	22825	21625	56	6650	500	14270	50	1	11210619	2461	-23.68	5.20	12	0.09	-927.00	4225.00	41600	20230306	-47.24	6010	20221013	265.22	41600	-47.24	20230306	12050	82.16	20230105	41600	-47.24	20230306	6010	265.22	20221013	3.06	N	304100	500	56 억	175756	N	N	47	N	N
10	20230629	161014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22300	-900	5	-3.88	3633193350	161652	275.20	23000	23350	22150	30150	16250	23200	22475.78	1.24	0	36703	24133	23666	23433	22966	22733	23550	22850	56	6950	500	14840	50	1	11210619	2500	-24.06	5.28	12	1.44	-927.00	4225.00	41600	20230306	-46.39	6010	20221013	271.05	41600	-46.39	20230306	12050	85.06	20230105	41600	-46.39	20230306	6010	271.05	20221013	3.05	N	304100	500	56 억	139023	N	N	47	N	N
11	20230629	151016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22200	-1000	5	-4.31	3512431400	156232	265.97	23000	23350	22150	30150	16250	23200	22482.15	1.24	0	34252	24133	23666	23433	22966	22733	23550	22850	56	6950	500	14840	50	1	11210619	2489	-23.95	5.25	12	1.39	-927.00	4225.00	41600	20230306	-46.63	6010	20221013	269.38	41600	-46.63	20230306	12050	84.23	20230105	41600	-46.63	20230306	6010	269.38	20221013	3.05	N	304100	500	56 억	139023	N	N	76	N	N
12	20230629	141014	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22250	-950	5	-4.09	3228396300	143477	244.26	23000	23350	22150	30150	16250	23200	22501.14	1.24	0	30377	24133	23666	23433	22966	22733	23550	22850	56	6950	500	14840	50	1	11210619	2494	-24.00	5.27	12	1.28	-927.00	4225.00	41600	20230306	-46.51	6010	20221013	270.22	41600	-46.51	20230306	12050	84.65	20230105	41600	-46.51	20230306	6010	270.22	20221013	3.05	N	304100	500	56 억	139023	N	N	76	N	N
13	20230629	131012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22300	-900	5	-3.88	3005376950	133455	227.20	23000	23350	22150	30150	16250	23200	22519.78	1.24	0	29295	24133	23666	23433	22966	22733	23550	22850	56	6950	500	14840	50	1	11210619	2500	-24.06	5.28	12	1.19	-927.00	4225.00	41600	20230306	-46.39	6010	20221013	271.05	41600	-46.39	20230306	12050	85.06	20230105	41600	-46.39	20230306	6010	271.05	20221013	3.05	N	304100	500	56 억	139023	N	N	76	N	N
14	20230629	121016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22350	-850	5	-3.66	2795171700	124035	211.16	23000	23350	22150	30150	16250	23200	22535.35	1.24	0	27657	24133	23666	23433	22966	22733	23550	22850	56	6950	500	14840	50	1	11210619	2506	-24.11	5.29	12	1.11	-927.00	4225.00	41600	20230306	-46.27	6010	20221013	271.88	41600	-46.27	20230306	12050	85.48	20230105	41600	-46.27	20230306	6010	271.88	20221013	3.05	N	304100	500	56 억	139023	N	N	76	N	N
15	20230629	111018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22250	-950	5	-4.09	2190077100	97040	165.20	23000	23350	22150	30150	16250	23200	22568.81	1.24	0	19290	24133	23666	23433	22966	22733	23550	22850	56	6950	500	14840	50	1	11210619	2494	-24.00	5.27	12	0.87	-927.00	4225.00	41600	20230306	-46.51	6010	20221013	270.22	41600	-46.51	20230306	12050	84.65	20230105	41600	-46.51	20230306	6010	270.22	20221013	3.05	N	304100	500	56 억	139023	N	N	76	N	N
16	20230629	101020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	22350	-850	5	-3.66	1306170200	57383	97.69	23000	23350	22150	30150	16250	23200	22762.32	1.24	0	4448	24133	23666	23433	22966	22733	23550	22850	56	6950	500	14840	50	1	11210619	2506	-24.11	5.29	12	0.51	-927.00	4225.00	41600	20230306	-46.27	6010	20221013	271.88	41600	-46.27	20230306	12050	85.48	20230105	41600	-46.27	20230306	6010	271.88	20221013	3.05	N	304100	500	56 억	139023	N	N	76	N	N
17	20230629	090918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23050	-150	5	-0.65	245581800	10669	18.16	23000	23350	22950	30150	16250	23200	23018.26	1.24	0	-83	24133	23666	23433	22966	22733	23550	22850	56	6950	500	14840	50	1	11210619	2584	-24.87	5.46	12	0.10	-927.00	4225.00	41600	20230306	-44.59	6010	20221013	283.53	41600	-44.59	20230306	12050	91.29	20230105	41600	-44.59	20230306	6010	283.53	20221013	3.05	N	304100	500	56 억	139023	N	N	76	N	N
18	20230628	161003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23200	-250	5	-1.07	1353727450	57577	71.31	23450	23900	23200	30450	16450	23450	23514.01	1.27	0	-3132	24416	23932	23566	23082	22716	23750	22900	56	7000	500	15000	50	1	11210619	2601	-25.03	5.49	12	0.51	-927.00	4225.00	41600	20230306	-44.23	6010	20221013	286.02	41600	-44.23	20230306	12050	92.53	20230105	41600	-44.23	20230306	6010	286.02	20221013	3.00	N	304100	500	56 억	142418	N	N	76	N	N
19	20230628	151010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23400	-50	5	-0.21	1216708050	51686	64.01	23450	23900	23350	30450	16450	23450	23540.38	1.27	0	-2808	24416	23932	23566	23082	22716	23750	22900	56	7000	500	15000	50	1	11210619	2623	-25.24	5.54	12	0.46	-927.00	4225.00	41600	20230306	-43.75	6010	20221013	289.35	41600	-43.75	20230306	12050	94.19	20230105	41600	-43.75	20230306	6010	289.35	20221013	3.00	N	304100	500	56 억	142418	N	N	22	N	N
20	20230628	141009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23500	50	2	0.21	918574200	38960	48.25	23450	23900	23400	30450	16450	23450	23577.37	1.27	0	-2203	24416	23932	23566	23082	22716	23750	22900	56	7000	500	15000	50	1	11210619	2634	-25.35	5.56	12	0.35	-927.00	4225.00	41600	20230306	-43.51	6010	20221013	291.01	41600	-43.51	20230306	12050	95.02	20230105	41600	-43.51	20230306	6010	291.01	20221013	3.00	N	304100	500	56 억	142418	N	N	22	N	N
21	20230628	131009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23500	50	2	0.21	750436900	31806	39.39	23450	23900	23400	30450	16450	23450	23594.19	1.27	0	-2119	24416	23932	23566	23082	22716	23750	22900	56	7000	500	15000	50	1	11210619	2634	-25.35	5.56	12	0.28	-927.00	4225.00	41600	20230306	-43.51	6010	20221013	291.01	41600	-43.51	20230306	12050	95.02	20230105	41600	-43.51	20230306	6010	291.01	20221013	3.00	N	304100	500	56 억	142418	N	N	22	N	N
22	20230628	121021	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23550	100	2	0.43	646711200	27408	33.94	23450	23900	23400	30450	16450	23450	23595.71	1.27	0	-2010	24416	23932	23566	23082	22716	23750	22900	56	7000	500	15000	50	1	11210619	2640	-25.40	5.57	12	0.24	-927.00	4225.00	41600	20230306	-43.39	6010	20221013	291.85	41600	-43.39	20230306	12050	95.44	20230105	41600	-43.39	20230306	6010	291.85	20221013	3.00	N	304100	500	56 억	142418	N	N	22	N	N
23	20230628	111016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23400	-50	5	-0.21	540485950	22893	28.35	23450	23900	23400	30450	16450	23450	23609.22	1.27	0	-2743	24416	23932	23566	23082	22716	23750	22900	56	7000	500	15000	50	1	11210619	2623	-25.24	5.54	12	0.20	-927.00	4225.00	41600	20230306	-43.75	6010	20221013	289.35	41600	-43.75	20230306	12050	94.19	20230105	41600	-43.75	20230306	6010	289.35	20221013	3.00	N	304100	500	56 억	142418	N	N	22	N	N
24	20230628	101016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23600	150	2	0.64	381889700	16147	20.00	23450	23900	23450	30450	16450	23450	23650.81	1.27	0	-2092	24416	23932	23566	23082	22716	23750	22900	56	7000	500	15000	50	1	11210619	2646	-25.46	5.59	12	0.14	-927.00	4225.00	41600	20230306	-43.27	6010	20221013	292.68	41600	-43.27	20230306	12050	95.85	20230105	41600	-43.27	20230306	6010	292.68	20221013	3.00	N	304100	500	56 억	142418	N	N	22	N	N
25	20230628	091012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23700	250	2	1.07	152707600	6441	7.98	23450	23900	23450	30450	16450	23450	23708.68	1.27	0	-731	24416	23932	23566	23082	22716	23750	22900	56	7000	500	15000	50	1	11210619	2657	-25.57	5.61	12	0.06	-927.00	4225.00	41600	20230306	-43.03	6010	20221013	294.34	41600	-43.03	20230306	12050	96.68	20230105	41600	-43.03	20230306	6010	294.34	20221013	3.00	N	304100	500	56 억	142418	N	N	22	N	N
26	20230627	161011	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23450	-350	5	-1.47	1872464000	79889	78.00	23800	24050	23200	30900	16700	23800	23437.75	1.39	0	-12961	24800	24300	23750	23250	22700	24550	23500	56	7100	500	15230	50	1	11210619	2629	-25.30	5.55	12	0.71	-927.00	4225.00	41600	20230306	-43.63	6010	20221013	290.18	41600	-43.63	20230306	12050	94.61	20230105	41600	-43.63	20230306	6010	290.18	20221013	2.92	N	304100	500	56 억	155336	N	N	22	N	N
27	20230627	151020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23300	-500	5	-2.10	1790980600	76408	74.60	23800	24050	23200	30900	16700	23800	23439.11	1.39	0	-12865	24800	24300	23750	23250	22700	24550	23500	56	7100	500	15230	50	1	11210619	2612	-25.13	5.51	12	0.68	-927.00	4225.00	41600	20230306	-43.99	6010	20221013	287.69	41600	-43.99	20230306	12050	93.36	20230105	41600	-43.99	20230306	6010	287.69	20221013	2.92	N	304100	500	56 억	155336	N	N	4	N	N
28	20230627	141029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23400	-400	5	-1.68	1376882600	58634	57.25	23800	24050	23350	30900	16700	23800	23481.99	1.39	0	-10301	24800	24300	23750	23250	22700	24550	23500	56	7100	500	15230	50	1	11210619	2623	-25.24	5.54	12	0.52	-927.00	4225.00	41600	20230306	-43.75	6010	20221013	289.35	41600	-43.75	20230306	12050	94.19	20230105	41600	-43.75	20230306	6010	289.35	20221013	2.92	N	304100	500	56 억	155336	N	N	4	N	N
29	20230627	131026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23400	-400	5	-1.68	1301933750	55430	54.12	23800	24050	23350	30900	16700	23800	23487.19	1.39	0	-10300	24800	24300	23750	23250	22700	24550	23500	56	7100	500	15230	50	1	11210619	2623	-25.24	5.54	12	0.49	-927.00	4225.00	41600	20230306	-43.75	6010	20221013	289.35	41600	-43.75	20230306	12050	94.19	20230105	41600	-43.75	20230306	6010	289.35	20221013	2.92	N	304100	500	56 억	155336	N	N	4	N	N
30	20230627	121026	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23450	-350	5	-1.47	1091755550	46449	45.35	23800	24050	23350	30900	16700	23800	23503.60	1.39	0	-8357	24800	24300	23750	23250	22700	24550	23500	56	7100	500	15230	50	1	11210619	2629	-25.30	5.55	12	0.41	-927.00	4225.00	41600	20230306	-43.63	6010	20221013	290.18	41600	-43.63	20230306	12050	94.61	20230105	41600	-43.63	20230306	6010	290.18	20221013	2.92	N	304100	500	56 억	155336	N	N	4	N	N
31	20230627	111037	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23550	-250	5	-1.05	975063800	41478	40.50	23800	24050	23350	30900	16700	23800	23507.10	1.39	0	-8438	24800	24300	23750	23250	22700	24550	23500	56	7100	500	15230	50	1	11210619	2640	-25.40	5.57	12	0.37	-927.00	4225.00	41600	20230306	-43.39	6010	20221013	291.85	41600	-43.39	20230306	12050	95.44	20230105	41600	-43.39	20230306	6010	291.85	20221013	2.92	N	304100	500	56 억	155336	N	N	4	N	N
32	20230627	101005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23550	-250	5	-1.05	649500300	27611	26.96	23800	24050	23350	30900	16700	23800	23522.00	1.39	0	-9087	24800	24300	23750	23250	22700	24550	23500	56	7100	500	15230	50	1	11210619	2640	-25.40	5.57	12	0.25	-927.00	4225.00	41600	20230306	-43.39	6010	20221013	291.85	41600	-43.39	20230306	12050	95.44	20230105	41600	-43.39	20230306	6010	291.85	20221013	2.92	N	304100	500	56 억	155336	N	N	4	N	N
33	20230627	091010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23450	-350	5	-1.47	255346950	10806	10.55	23800	24050	23450	30900	16700	23800	23628.14	1.39	0	-4912	24800	24300	23750	23250	22700	24550	23500	56	7100	500	15230	50	1	11210619	2629	-25.30	5.55	12	0.10	-927.00	4225.00	41600	20230306	-43.63	6010	20221013	290.18	41600	-43.63	20230306	12050	94.61	20230105	41600	-43.63	20230306	6010	290.18	20221013	2.92	N	304100	500	56 억	155336	N	N	4	N	N
34	20230626	161010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23800	450	2	1.93	2401209300	101378	49.19	23300	24250	23200	30350	16350	23350	23685.57	1.40	0	-2062	25150	24250	23600	22700	22050	23925	22375	56	7000	500	14940	50	1	11210619	2668	-25.67	5.63	12	0.90	-927.00	4225.00	41600	20230306	-42.79	6010	20221013	296.01	41600	-42.79	20230306	12050	97.51	20230105	41600	-42.79	20230306	6010	296.01	20221013	2.94	N	304100	500	56 억	156909	N	N	4	N	N
35	20230626	151016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23650	300	2	1.28	2237690800	94493	45.85	23300	24250	23200	30350	16350	23350	23681.02	1.40	0	-1319	25150	24250	23600	22700	22050	23925	22375	56	7000	500	14940	50	1	11210619	2651	-25.51	5.60	12	0.84	-927.00	4225.00	41600	20230306	-43.15	6010	20221013	293.51	41600	-43.15	20230306	12050	96.27	20230105	41600	-43.15	20230306	6010	293.51	20221013	2.94	N	304100	500	56 억	156909	N	N	0	N	N
36	20230626	141015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23700	350	2	1.50	2070249850	87410	42.41	23300	24250	23200	30350	16350	23350	23684.36	1.40	0	-1183	25150	24250	23600	22700	22050	23925	22375	56	7000	500	14940	50	1	11210619	2657	-25.57	5.61	12	0.78	-927.00	4225.00	41600	20230306	-43.03	6010	20221013	294.34	41600	-43.03	20230306	12050	96.68	20230105	41600	-43.03	20230306	6010	294.34	20221013	2.94	N	304100	500	56 억	156909	N	N	0	N	N
37	20230626	121010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24000	650	2	2.78	1797288800	75940	36.85	23300	24250	23200	30350	16350	23350	23667.22	1.40	0	1215	25150	24250	23600	22700	22050	23925	22375	56	7000	500	14940	50	1	11210619	2691	-25.89	5.68	12	0.68	-927.00	4225.00	41600	20230306	-42.31	6010	20221013	299.33	41600	-42.31	20230306	12050	99.17	20230105	41600	-42.31	20230306	6010	299.33	20221013	2.94	N	304100	500	56 억	156909	N	N	0	N	N
38	20230626	111009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23850	500	2	2.14	1484453600	62947	30.54	23300	23950	23200	30350	16350	23350	23582.59	1.40	0	2321	25150	24250	23600	22700	22050	23925	22375	56	7000	500	14940	50	1	11210619	2674	-25.73	5.64	12	0.56	-927.00	4225.00	41600	20230306	-42.67	6010	20221013	296.84	41600	-42.67	20230306	12050	97.93	20230105	41600	-42.67	20230306	6010	296.84	20221013	2.94	N	304100	500	56 억	156909	N	N	0	N	N
39	20230626	101008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23900	550	2	2.36	1174551250	49947	24.23	23300	23900	23200	30350	16350	23350	23515.95	1.40	0	-2378	25150	24250	23600	22700	22050	23925	22375	56	7000	500	14940	50	1	11210619	2679	-25.78	5.66	12	0.45	-927.00	4225.00	41600	20230306	-42.55	6010	20221013	297.67	41600	-42.55	20230306	12050	98.34	20230105	41600	-42.55	20230306	6010	297.67	20221013	2.94	N	304100	500	56 억	156909	N	N	0	N	N
40	20230626	091013	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23350	0	3	0.00	441067450	18897	9.17	23300	23650	23200	30350	16350	23350	23340.61	1.40	0	-5059	25150	24250	23600	22700	22050	23925	22375	56	7000	500	14940	50	1	11210619	2618	-25.19	5.53	12	0.17	-927.00	4225.00	41600	20230306	-43.87	6010	20221013	288.52	41600	-43.87	20230306	12050	93.78	20230105	41600	-43.87	20230306	6010	288.52	20221013	2.94	N	304100	500	56 억	156909	N	N	0	N	N
41	20230623	185317	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23350	-1000	5	-4.11	4870587200	206096	198.18	24350	24500	22950	31650	17050	24350	23635.09	1.40	17709	17573	25316	24832	24566	24082	23816	24700	23950	56	7300	500	15580	50	1	11210619	2618	-25.19	5.53	12	1.84	-927.00	4225.00	41600	20230306	-43.87	6010	20221013	288.52	41600	-43.87	20230306	12050	93.78	20230105	41600	-43.87	20230306	6010	288.52	20221013	2.97	N	304100	500	56 억	156909	N	N	29	N	N
42	20230623	140816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	23550	-800	5	-3.29	2844347700	118955	114.39	24350	24500	23450	31650	17050	24350	23910.73	1.24	0	13978	25316	24832	24566	24082	23816	24700	23950	56	7300	500	15580	50	1	11210619	2640	-25.40	5.57	12	1.06	-927.00	4225.00	41600	20230306	-43.39	6010	20221013	291.85	41600	-43.39	20230306	12050	95.44	20230105	41600	-43.39	20230306	6010	291.85	20221013	2.97	N	304100	500	56 억	139200	N	N	29	N	N
43	20230622	160146	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24350	-500	5	-2.01	2460570850	100269	53.32	24600	25050	24300	32300	17400	24850	24536.98	1.25	0	-678	26283	25566	25183	24466	24083	25375	24275	56	7450	500	15900	50	1	11210619	2730	-26.27	5.76	12	0.89	-927.00	4225.00	41600	20230306	-41.47	6010	20221013	305.16	41600	-41.47	20230306	12050	102.07	20230105	41600	-41.47	20230306	6010	305.16	20221013	2.94	N	304100	500	56 억	140149	N	N	29	N	N
44	20230622	150756	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24400	-450	5	-1.81	2186055850	88997	47.33	24600	25050	24300	32300	17400	24850	24559.80	1.25	0	-200	26283	25566	25183	24466	24083	25375	24275	56	7450	500	15900	50	1	11210619	2735	-26.32	5.78	12	0.79	-927.00	4225.00	41600	20230306	-41.35	6010	20221013	305.99	41600	-41.35	20230306	12050	102.49	20230105	41600	-41.35	20230306	6010	305.99	20221013	2.94	N	304100	500	56 억	140149	N	N	237	N	N
45	20230622	140921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24450	-400	5	-1.61	1929849300	78498	41.74	24600	25050	24300	32300	17400	24850	24581.07	1.25	0	57	26283	25566	25183	24466	24083	25375	24275	56	7450	500	15900	50	1	11210619	2741	-26.38	5.79	12	0.70	-927.00	4225.00	41600	20230306	-41.23	6010	20221013	306.82	41600	-41.23	20230306	12050	102.90	20230105	41600	-41.23	20230306	6010	306.82	20221013	2.94	N	304100	500	56 억	140149	N	N	237	N	N
46	20230622	130845	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24550	-300	5	-1.21	1590680400	64617	34.36	24600	25050	24300	32300	17400	24850	24613.18	1.25	0	-10	26283	25566	25183	24466	24083	25375	24275	56	7450	500	15900	50	1	11210619	2752	-26.48	5.81	12	0.58	-927.00	4225.00	41600	20230306	-40.99	6010	20221013	308.49	41600	-40.99	20230306	12050	103.73	20230105	41600	-40.99	20230306	6010	308.49	20221013	2.94	N	304100	500	56 억	140149	N	N	237	N	N
47	20230622	120525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24600	-250	5	-1.01	1373301900	55763	29.65	24600	25050	24300	32300	17400	24850	24623.17	1.25	0	1392	26283	25566	25183	24466	24083	25375	24275	56	7450	500	15900	50	1	11210619	2758	-26.54	5.82	12	0.50	-927.00	4225.00	41600	20230306	-40.87	6010	20221013	309.32	41600	-40.87	20230306	12050	104.15	20230105	41600	-40.87	20230306	6010	309.32	20221013	2.94	N	304100	500	56 억	140149	N	N	237	N	N
48	20230622	110937	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24550	-300	5	-1.21	1126074650	45677	24.29	24600	25050	24300	32300	17400	24850	24648.32	1.25	0	1756	26283	25566	25183	24466	24083	25375	24275	56	7450	500	15900	50	1	11210619	2752	-26.48	5.81	12	0.41	-927.00	4225.00	41600	20230306	-40.99	6010	20221013	308.49	41600	-40.99	20230306	12050	103.73	20230105	41600	-40.99	20230306	6010	308.49	20221013	2.94	N	304100	500	56 억	140149	N	N	237	N	N
49	20230622	101015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24650	-200	5	-0.80	781886550	31664	16.84	24600	25050	24300	32300	17400	24850	24687.81	1.25	0	1708	26283	25566	25183	24466	24083	25375	24275	56	7450	500	15900	50	1	11210619	2763	-26.59	5.83	12	0.28	-927.00	4225.00	41600	20230306	-40.75	6010	20221013	310.15	41600	-40.75	20230306	12050	104.56	20230105	41600	-40.75	20230306	6010	310.15	20221013	2.94	N	304100	500	56 억	140149	N	N	237	N	N
50	20230622	091020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24650	-200	5	-0.80	312586650	12745	6.78	24600	24700	24300	32300	17400	24850	24496.91	1.25	0	2827	26283	25566	25183	24466	24083	25375	24275	56	7450	500	15900	50	1	11210619	2763	-26.59	5.83	12	0.11	-927.00	4225.00	41600	20230306	-40.75	6010	20221013	310.15	41600	-40.75	20230306	12050	104.56	20230105	41600	-40.75	20230306	6010	310.15	20221013	2.94	N	304100	500	56 억	140149	N	N	237	N	N
51	20230621	160102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24850	-1000	5	-3.87	4659673150	185951	123.48	25600	25900	24800	33600	18100	25850	25058.51	1.48	0	-26199	26483	26166	25833	25516	25183	26000	25350	56	7750	500	16540	50	1	11210619	2786	-26.81	5.88	12	1.66	-927.00	4225.00	41600	20230306	-40.26	6010	20221013	313.48	41600	-40.26	20230306	12050	106.22	20230105	41600	-40.26	20230306	6010	313.48	20221013	2.83	N	304100	500	56 억	166330	N	N	237	N	N
52	20230621	150803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24850	-1000	5	-3.87	4402140200	175579	116.59	25600	25900	24800	33600	18100	25850	25071.64	1.48	0	-25579	26483	26166	25833	25516	25183	26000	25350	56	7750	500	16540	50	1	11210619	2786	-26.81	5.88	12	1.57	-927.00	4225.00	41600	20230306	-40.26	6010	20221013	313.48	41600	-40.26	20230306	12050	106.22	20230105	41600	-40.26	20230306	6010	313.48	20221013	2.83	N	304100	500	56 억	166330	N	N	1020	N	N
53	20230621	140413	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24850	-1000	5	-3.87	4031814500	160697	106.71	25600	25900	24800	33600	18100	25850	25089.01	1.48	0	-21883	26483	26166	25833	25516	25183	26000	25350	56	7750	500	16540	50	1	11210619	2786	-26.81	5.88	12	1.43	-927.00	4225.00	41600	20230306	-40.26	6010	20221013	313.48	41600	-40.26	20230306	12050	106.22	20230105	41600	-40.26	20230306	6010	313.48	20221013	2.83	N	304100	500	56 억	166330	N	N	1020	N	N
54	20230621	130713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24950	-900	5	-3.48	3788077400	150897	100.20	25600	25900	24800	33600	18100	25850	25103.17	1.48	0	-20741	26483	26166	25833	25516	25183	26000	25350	56	7750	500	16540	50	1	11210619	2797	-26.91	5.91	12	1.35	-927.00	4225.00	41600	20230306	-40.02	6010	20221013	315.14	41600	-40.02	20230306	12050	107.05	20230105	41600	-40.02	20230306	6010	315.14	20221013	2.83	N	304100	500	56 억	166330	N	N	1020	N	N
55	20230621	120923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24900	-950	5	-3.68	3628463150	144482	95.94	25600	25900	24800	33600	18100	25850	25113.03	1.48	0	-20053	26483	26166	25833	25516	25183	26000	25350	56	7750	500	16540	50	1	11210619	2791	-26.86	5.89	12	1.29	-927.00	4225.00	41600	20230306	-40.14	6010	20221013	314.31	41600	-40.14	20230306	12050	106.64	20230105	41600	-40.14	20230306	6010	314.31	20221013	2.83	N	304100	500	56 억	166330	N	N	1020	N	N
56	20230621	111036	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	24850	-1000	5	-3.87	3343489600	133019	88.33	25600	25900	24800	33600	18100	25850	25134.83	1.48	0	-17945	26483	26166	25833	25516	25183	26000	25350	56	7750	500	16540	50	1	11210619	2786	-26.81	5.88	12	1.19	-927.00	4225.00	41600	20230306	-40.26	6010	20221013	313.48	41600	-40.26	20230306	12050	106.22	20230105	41600	-40.26	20230306	6010	313.48	20221013	2.83	N	304100	500	56 억	166330	N	N	1020	N	N
57	20230621	100531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25100	-750	5	-2.90	1470005950	57801	38.38	25600	25900	25100	33600	18100	25850	25431.38	1.48	0	-13204	26483	26166	25833	25516	25183	26000	25350	56	7750	500	16540	50	1	11210619	2814	-27.08	5.94	12	0.52	-927.00	4225.00	41600	20230306	-39.66	6010	20221013	317.64	41600	-39.66	20230306	12050	108.30	20230105	41600	-39.66	20230306	6010	317.64	20221013	2.83	N	304100	500	56 억	166330	N	N	1020	N	N
58	20230621	090358	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	-100	5	-0.39	111612550	4338	2.88	25600	25900	25600	33600	18100	25850	25725.83	1.48	0	1309	26483	26166	25833	25516	25183	26000	25350	56	7750	500	16540	50	1	11210619	2887	-27.78	6.09	12	0.04	-927.00	4225.00	41600	20230306	-38.10	6010	20221013	328.45	41600	-38.10	20230306	12050	113.69	20230105	41600	-38.10	20230306	6010	328.45	20221013	2.83	N	304100	500	56 억	166330	N	N	1020	N	N
59	20230620	160108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25850	150	2	0.58	3818429800	147779	64.25	25900	26150	25500	33400	18000	25700	25838.86	1.52	0	-4159	26966	26332	25916	25282	24866	26125	25075	56	7700	500	16440	50	1	11210619	2898	-27.89	6.12	12	1.32	-927.00	4225.00	41600	20230306	-37.86	6010	20221013	330.12	41600	-37.86	20230306	12050	114.52	20230105	41600	-37.86	20230306	6010	330.12	20221013	2.92	N	304100	500	56 억	170666	N	N	1020	N	N
60	20230620	150154	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25850	150	2	0.58	3597362900	139227	60.53	25900	26150	25500	33400	18000	25700	25838.21	1.52	0	-3763	26966	26332	25916	25282	24866	26125	25075	56	7700	500	16440	50	1	11210619	2898	-27.89	6.12	12	1.24	-927.00	4225.00	41600	20230306	-37.86	6010	20221013	330.12	41600	-37.86	20230306	12050	114.52	20230105	41600	-37.86	20230306	6010	330.12	20221013	2.92	N	304100	500	56 억	170666	N	N	0	N	N
61	20230620	140952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25950	250	2	0.97	3303785950	127880	55.60	25900	26150	25500	33400	18000	25700	25835.16	1.52	0	-2514	26966	26332	25916	25282	24866	26125	25075	56	7700	500	16440	50	1	11210619	2909	-27.99	6.14	12	1.14	-927.00	4225.00	41600	20230306	-37.62	6010	20221013	331.78	41600	-37.62	20230306	12050	115.35	20230105	41600	-37.62	20230306	6010	331.78	20221013	2.92	N	304100	500	56 억	170666	N	N	0	N	N
62	20230620	130244	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25800	100	2	0.39	2562655800	99370	43.20	25900	26150	25500	33400	18000	25700	25789.12	1.52	0	-812	26966	26332	25916	25282	24866	26125	25075	56	7700	500	16440	50	1	11210619	2892	-27.83	6.11	12	0.89	-927.00	4225.00	41600	20230306	-37.98	6010	20221013	329.28	41600	-37.98	20230306	12050	114.11	20230105	41600	-37.98	20230306	6010	329.28	20221013	2.92	N	304100	500	56 억	170666	N	N	0	N	N
63	20230620	120828	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	0	3	0.00	2176046250	84388	36.69	25900	26150	25500	33400	18000	25700	25786.31	1.52	0	-346	26966	26332	25916	25282	24866	26125	25075	56	7700	500	16440	50	1	11210619	2881	-27.72	6.08	12	0.75	-927.00	4225.00	41600	20230306	-38.22	6010	20221013	327.62	41600	-38.22	20230306	12050	113.28	20230105	41600	-38.22	20230306	6010	327.62	20221013	2.92	N	304100	500	56 억	170666	N	N	0	N	N
64	20230620	110236	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	0	3	0.00	1261534500	48985	21.30	25900	26150	25500	33400	18000	25700	25753.60	1.52	0	-3514	26966	26332	25916	25282	24866	26125	25075	56	7700	500	16440	50	1	11210619	2881	-27.72	6.08	12	0.44	-927.00	4225.00	41600	20230306	-38.22	6010	20221013	327.62	41600	-38.22	20230306	12050	113.28	20230105	41600	-38.22	20230306	6010	327.62	20221013	2.92	N	304100	500	56 억	170666	N	N	0	N	N
65	20230620	100422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	50	2	0.19	904428850	35105	15.26	25900	26150	25500	33400	18000	25700	25763.72	1.52	0	-2224	26966	26332	25916	25282	24866	26125	25075	56	7700	500	16440	50	1	11210619	2887	-27.78	6.09	12	0.31	-927.00	4225.00	41600	20230306	-38.10	6010	20221013	328.45	41600	-38.10	20230306	12050	113.69	20230105	41600	-38.10	20230306	6010	328.45	20221013	2.92	N	304100	500	56 억	170666	N	N	0	N	N
66	20230620	090355	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25800	100	2	0.39	236180450	9089	3.95	25900	26150	25800	33400	18000	25700	25988.58	1.52	0	-1476	26966	26332	25916	25282	24866	26125	25075	56	7700	500	16440	50	1	11210619	2892	-27.83	6.11	12	0.08	-927.00	4225.00	41600	20230306	-37.98	6010	20221013	329.28	41600	-37.98	20230306	12050	114.11	20230105	41600	-37.98	20230306	6010	329.28	20221013	2.92	N	304100	500	56 억	170666	N	N	0	N	N
67	20230619	160825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	-950	5	-3.56	5877945550	227870	43.77	26550	26550	25500	34600	18700	26650	25794.13	2.45	0	-105069	28116	27382	26666	25932	25216	27750	26300	56	7950	500	17050	50	1	11210619	2881	-27.72	6.08	12	2.03	-927.00	4225.00	41600	20230306	-38.22	6010	20221013	327.62	41600	-38.22	20230306	12050	113.28	20230105	41600	-38.22	20230306	6010	327.62	20221013	2.92	N	304100	500	56 억	274838	N	N	53	N	N
68	20230619	150626	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	-900	5	-3.38	5571235100	215940	41.48	26550	26550	25500	34600	18700	26650	25798.69	2.45	0	-99669	28116	27382	26666	25932	25216	27750	26300	56	7950	500	17050	50	1	11210619	2887	-27.78	6.09	12	1.93	-927.00	4225.00	41600	20230306	-38.10	6010	20221013	328.45	41600	-38.10	20230306	12050	113.69	20230105	41600	-38.10	20230306	6010	328.45	20221013	2.92	N	304100	500	56 억	274838	N	N	53	N	N
69	20230619	140859	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25600	-1050	5	-3.94	5219091150	202238	38.84	26550	26550	25500	34600	18700	26650	25805.37	2.45	0	-92060	28116	27382	26666	25932	25216	27750	26300	56	7950	500	17050	50	1	11210619	2870	-27.62	6.06	12	1.80	-927.00	4225.00	41600	20230306	-38.46	6010	20221013	325.96	41600	-38.46	20230306	12050	112.45	20230105	41600	-38.46	20230306	6010	325.96	20221013	2.92	N	304100	500	56 억	274838	N	N	53	N	N
70	20230619	130447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25600	-1050	5	-3.94	4616784950	178680	34.32	26550	26550	25550	34600	18700	26650	25836.86	2.45	0	-79544	28116	27382	26666	25932	25216	27750	26300	56	7950	500	17050	50	1	11210619	2870	-27.62	6.06	12	1.59	-927.00	4225.00	41600	20230306	-38.46	6010	20221013	325.96	41600	-38.46	20230306	12050	112.45	20230105	41600	-38.46	20230306	6010	325.96	20221013	2.92	N	304100	500	56 억	274838	N	N	53	N	N
71	20230619	120603	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	-950	5	-3.56	4083028050	157843	30.32	26550	26550	25550	34600	18700	26650	25866.10	2.45	0	-72279	28116	27382	26666	25932	25216	27750	26300	56	7950	500	17050	50	1	11210619	2881	-27.72	6.08	12	1.41	-927.00	4225.00	41600	20230306	-38.22	6010	20221013	327.62	41600	-38.22	20230306	12050	113.28	20230105	41600	-38.22	20230306	6010	327.62	20221013	2.92	N	304100	500	56 억	274838	N	N	53	N	N
72	20230619	110500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25750	-900	5	-3.38	3007126650	115945	22.27	26550	26550	25700	34600	18700	26650	25933.87	2.45	0	-52997	28116	27382	26666	25932	25216	27750	26300	56	7950	500	17050	50	1	11210619	2887	-27.78	6.09	12	1.03	-927.00	4225.00	41600	20230306	-38.10	6010	20221013	328.45	41600	-38.10	20230306	12050	113.69	20230105	41600	-38.10	20230306	6010	328.45	20221013	2.92	N	304100	500	56 억	274838	N	N	53	N	N
73	20230619	100954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25850	-800	5	-3.00	2468486200	95075	18.26	26550	26550	25700	34600	18700	26650	25961.30	2.45	0	-38490	28116	27382	26666	25932	25216	27750	26300	56	7950	500	17050	50	1	11210619	2898	-27.89	6.12	12	0.85	-927.00	4225.00	41600	20230306	-37.86	6010	20221013	330.12	41600	-37.86	20230306	12050	114.52	20230105	41600	-37.86	20230306	6010	330.12	20221013	2.92	N	304100	500	56 억	274838	N	N	53	N	N
74	20230619	091007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	-550	5	-2.06	689006300	26273	5.05	26550	26550	25950	34600	18700	26650	26219.76	2.45	0	-3058	28116	27382	26666	25932	25216	27750	26300	56	7950	500	17050	50	1	11210619	2926	-28.16	6.18	12	0.23	-927.00	4225.00	41600	20230306	-37.26	6010	20221013	334.28	41600	-37.26	20230306	12050	116.60	20230105	41600	-37.26	20230306	6010	334.28	20221013	2.92	N	304100	500	56 억	274838	N	N	53	N	N
75	20230616	160847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26650	1000	2	3.90	13763530800	510557	207.65	25950	27400	25950	33300	18000	25650	26958.92	1.62	0	94725	27883	26766	26033	24916	24183	26400	24550	56	7650	500	16410	50	1	11210619	2988	-28.75	6.31	12	4.55	-927.00	4225.00	41600	20230306	-35.94	6010	20221013	343.43	41600	-35.94	20230306	12050	121.16	20230105	41600	-35.94	20230306	6010	343.43	20221013	3.03	N	304100	500	56 억	181402	N	N	53	N	N
76	20230616	150130	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27000	1350	2	5.26	12802039100	474622	193.03	25950	27400	25950	33300	18000	25650	26973.13	1.62	0	104715	27883	26766	26033	24916	24183	26400	24550	56	7650	500	16410	50	1	11210619	3027	-29.13	6.39	12	4.23	-927.00	4225.00	41600	20230306	-35.10	6010	20221013	349.25	41600	-35.10	20230306	12050	124.07	20230105	41600	-35.10	20230306	6010	349.25	20221013	3.03	N	304100	500	56 억	181402	N	N	187	N	N
77	20230616	140649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26900	1250	2	4.87	12246498350	454039	184.66	25950	27400	25950	33300	18000	25650	26972.35	1.62	0	104910	27883	26766	26033	24916	24183	26400	24550	56	7650	500	16410	50	1	11210619	3016	-29.02	6.37	12	4.05	-927.00	4225.00	41600	20230306	-35.34	6010	20221013	347.59	41600	-35.34	20230306	12050	123.24	20230105	41600	-35.34	20230306	6010	347.59	20221013	3.03	N	304100	500	56 억	181402	N	N	187	N	N
78	20230616	130416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27200	1550	2	6.04	11551937750	428372	174.22	25950	27400	25950	33300	18000	25650	26967.07	1.62	0	102715	27883	26766	26033	24916	24183	26400	24550	56	7650	500	16410	50	1	11210619	3049	-29.34	6.44	12	3.82	-927.00	4225.00	41600	20230306	-34.62	6010	20221013	352.58	41600	-34.62	20230306	12050	125.73	20230105	41600	-34.62	20230306	6010	352.58	20221013	3.03	N	304100	500	56 억	181402	N	N	187	N	N
79	20230616	120416	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27250	1600	2	6.24	10607090650	393654	160.10	25950	27400	25950	33300	18000	25650	26945.21	1.62	0	100158	27883	26766	26033	24916	24183	26400	24550	56	7650	500	16410	50	1	11210619	3055	-29.40	6.45	12	3.51	-927.00	4225.00	41600	20230306	-34.50	6010	20221013	353.41	41600	-34.50	20230306	12050	126.14	20230105	41600	-34.50	20230306	6010	353.41	20221013	3.03	N	304100	500	56 억	181402	N	N	187	N	N
80	20230616	110636	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	27150	1500	2	5.85	7621546450	284047	115.52	25950	27250	25950	33300	18000	25650	26831.99	1.62	0	81823	27883	26766	26033	24916	24183	26400	24550	56	7650	500	16410	50	1	11210619	3044	-29.29	6.43	12	2.53	-927.00	4225.00	41600	20230306	-34.74	6010	20221013	351.75	41600	-34.74	20230306	12050	125.31	20230105	41600	-34.74	20230306	6010	351.75	20221013	3.03	N	304100	500	56 억	181402	N	N	187	N	N
81	20230616	101004	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26850	1200	2	4.68	5715245100	213411	86.80	25950	27250	25950	33300	18000	25650	26780.46	1.62	0	60133	27883	26766	26033	24916	24183	26400	24550	56	7650	500	16410	50	1	11210619	3010	-28.96	6.36	12	1.90	-927.00	4225.00	41600	20230306	-35.46	6010	20221013	346.76	41600	-35.46	20230306	12050	122.82	20230105	41600	-35.46	20230306	6010	346.76	20221013	3.03	N	304100	500	56 억	181402	N	N	187	N	N
82	20230616	090802	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26400	750	2	2.92	680794850	25942	10.55	25950	26450	25950	33300	18000	25650	26242.96	1.62	0	7426	27883	26766	26033	24916	24183	26400	24550	56	7650	500	16410	50	1	11210619	2960	-28.48	6.25	12	0.23	-927.00	4225.00	41600	20230306	-36.54	6010	20221013	339.27	41600	-36.54	20230306	12050	119.09	20230105	41600	-36.54	20230306	6010	339.27	20221013	3.03	N	304100	500	56 억	181402	N	N	187	N	N
83	20230615	150349	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25550	-1000	5	-3.77	5978512150	230319	81.66	26700	27150	25300	34500	18600	26550	25957.53	2.07	0	-47983	27450	27000	26350	25900	25250	26675	25575	56	7950	500	16990	50	1	11210619	2864	-27.56	6.05	12	2.05	-927.00	4225.00	41600	20230306	-38.58	6010	20221013	325.12	41600	-38.58	20230306	12050	112.03	20230105	41600	-38.58	20230306	6010	325.12	20221013	3.08	N	304100	500	56 억	232475	N	N	326	N	N
84	20230615	140927	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25700	-850	5	-3.20	5597538200	215422	76.38	26700	27150	25300	34500	18600	26550	25984.06	2.07	0	-43871	27450	27000	26350	25900	25250	26675	25575	56	7950	500	16990	50	1	11210619	2881	-27.72	6.08	12	1.92	-927.00	4225.00	41600	20230306	-38.22	6010	20221013	327.62	41600	-38.22	20230306	12050	113.28	20230105	41600	-38.22	20230306	6010	327.62	20221013	3.08	N	304100	500	56 억	232475	N	N	326	N	N
85	20230615	130938	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25600	-950	5	-3.58	5293792650	203564	72.17	26700	27150	25300	34500	18600	26550	26005.54	2.07	0	-38881	27450	27000	26350	25900	25250	26675	25575	56	7950	500	16990	50	1	11210619	2870	-27.62	6.06	12	1.82	-927.00	4225.00	41600	20230306	-38.46	6010	20221013	325.96	41600	-38.46	20230306	12050	112.45	20230105	41600	-38.46	20230306	6010	325.96	20221013	3.08	N	304100	500	56 억	232475	N	N	326	N	N
86	20230615	120440	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25500	-1050	5	-3.95	4967147600	190774	67.64	26700	27150	25300	34500	18600	26550	26036.82	2.07	0	-34064	27450	27000	26350	25900	25250	26675	25575	56	7950	500	16990	50	1	11210619	2859	-27.51	6.04	12	1.70	-927.00	4225.00	41600	20230306	-38.70	6010	20221013	324.29	41600	-38.70	20230306	12050	111.62	20230105	41600	-38.70	20230306	6010	324.29	20221013	3.08	N	304100	500	56 억	232475	N	N	326	N	N
87	20230615	110923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	25450	-1100	5	-4.14	4503399000	172544	61.17	26700	27150	25300	34500	18600	26550	26100.00	2.07	0	-27663	27450	27000	26350	25900	25250	26675	25575	56	7950	500	16990	50	1	11210619	2853	-27.45	6.02	12	1.54	-927.00	4225.00	41600	20230306	-38.82	6010	20221013	323.46	41600	-38.82	20230306	12050	111.20	20230105	41600	-38.82	20230306	6010	323.46	20221013	3.08	N	304100	500	56 억	232475	N	N	326	N	N
88	20230611	184735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	26100	50	2	0.19	5171317200	197511	161.43	26150	26550	25850	33850	18250	26050	26181.95	1.00	20378	32518	26850	26450	26150	25750	25450	26300	25600	56	7800	500	16670	50	1	11210619	2926	-28.16	6.18	12	1.76	-927.00	4225.00	41600	20230306	-37.26	6010	20221013	334.28	41600	-37.26	20230306	12050	116.60	20230105	41600	-37.26	20230306	6010	334.28	20221013	2.86	N	304100	500	56 억	112426	N	N	7127	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History