KissMeData/394280/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	161124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19190	90	2	0.47	7654750450	404376	100.47	19100	19340	18140	24800	13370	19100	18929.13	4.10	0	10451	19566	19332	19196	18962	18826	19285	18915	21	5715	100	11840	10	1	21372810	4101	-14.03	12.59	12	1.89	-1368.00	1524.00	27750	20230223	-30.85	7010	20230103	173.75	27750	-30.85	20230223	7010	173.75	20230103	27750	-30.85	20230223	7010	173.75	20230103	2.72	N	394280	100	21 억	877181	N	N	4	N	N
3	20230630	151125	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19250	150	2	0.79	7355919000	388824	96.61	19100	19340	18140	24800	13370	19100	18918.33	4.10	0	14584	19566	19332	19196	18962	18826	19285	18915	21	5715	100	11840	10	1	21372810	4114	-14.07	12.63	12	1.82	-1368.00	1524.00	27750	20230223	-30.63	7010	20230103	174.61	27750	-30.63	20230223	7010	174.61	20230103	27750	-30.63	20230223	7010	174.61	20230103	2.72	N	394280	100	21 억	877181	N	N	16	N	N
4	20230630	141124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19140	40	2	0.21	6364145170	337280	83.80	19100	19340	18140	24800	13370	19100	18868.96	4.10	0	10610	19566	19332	19196	18962	18826	19285	18915	21	5715	100	11840	10	1	21372810	4091	-13.99	12.56	12	1.58	-1368.00	1524.00	27750	20230223	-31.03	7010	20230103	173.04	27750	-31.03	20230223	7010	173.04	20230103	27750	-31.03	20230223	7010	173.04	20230103	2.72	N	394280	100	21 억	877181	N	N	16	N	N
5	20230630	131123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19140	40	2	0.21	5763945040	305816	75.98	19100	19340	18140	24800	13370	19100	18847.68	4.10	0	16986	19566	19332	19196	18962	18826	19285	18915	21	5715	100	11840	10	1	21372810	4091	-13.99	12.56	12	1.43	-1368.00	1524.00	27750	20230223	-31.03	7010	20230103	173.04	27750	-31.03	20230223	7010	173.04	20230103	27750	-31.03	20230223	7010	173.04	20230103	2.72	N	394280	100	21 억	877181	N	N	16	N	N
6	20230630	121120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19200	100	2	0.52	5183785760	275580	68.47	19100	19340	18140	24800	13370	19100	18810.36	4.10	0	22527	19566	19332	19196	18962	18826	19285	18915	21	5715	100	11840	10	1	21372810	4104	-14.04	12.60	12	1.29	-1368.00	1524.00	27750	20230223	-30.81	7010	20230103	173.89	27750	-30.81	20230223	7010	173.89	20230103	27750	-30.81	20230223	7010	173.89	20230103	2.72	N	394280	100	21 억	877181	N	N	16	N	N
7	20230630	111110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19120	20	2	0.10	4197452030	224170	55.70	19100	19340	18140	24800	13370	19100	18724.26	4.10	0	30035	19566	19332	19196	18962	18826	19285	18915	21	5715	100	11840	10	1	21372810	4086	-13.98	12.55	12	1.05	-1368.00	1524.00	27750	20230223	-31.10	7010	20230103	172.75	27750	-31.10	20230223	7010	172.75	20230103	27750	-31.10	20230223	7010	172.75	20230103	2.72	N	394280	100	21 억	877181	N	N	16	N	N
8	20230630	101123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18720	-380	5	-1.99	3159186170	169334	42.07	19100	19340	18140	24800	13370	19100	18656.29	4.10	0	19623	19566	19332	19196	18962	18826	19285	18915	21	5715	100	11840	10	1	21372810	4001	-13.68	12.28	12	0.79	-1368.00	1524.00	27750	20230223	-32.54	7010	20230103	167.05	27750	-32.54	20230223	7010	167.05	20230103	27750	-32.54	20230223	7010	167.05	20230103	2.72	N	394280	100	21 억	877181	N	N	16	N	N
9	20230630	091123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19110	10	2	0.05	301315950	15738	3.91	19100	19340	19100	24800	13370	19100	19146.04	4.10	0	-2074	19566	19332	19196	18962	18826	19285	18915	21	5715	100	11840	10	1	21372810	4084	-13.97	12.54	12	0.07	-1368.00	1524.00	27750	20230223	-31.14	7010	20230103	172.61	27750	-31.14	20230223	7010	172.61	20230103	27750	-31.14	20230223	7010	172.61	20230103	2.72	N	394280	100	21 억	877181	N	N	16	N	N
10	20230629	161117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19100	40	2	0.21	7568499620	393289	154.20	19100	19430	19060	24750	13350	19060	19245.14	4.11	0	2279	19633	19346	19203	18916	18773	19275	18845	21	5700	100	11810	10	1	21271260	4063	-13.96	12.53	12	1.85	-1368.00	1524.00	27750	20230223	-31.17	7010	20230103	172.47	27750	-31.17	20230223	7010	172.47	20230103	27750	-31.17	20230223	7010	172.47	20230103	2.78	N	394280	100	21 억	874490	N	N	16	N	N
11	20230629	151116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19120	60	2	0.31	7170913110	372483	146.04	19100	19430	19060	24750	13350	19060	19251.68	4.11	0	-8	19633	19346	19203	18916	18773	19275	18845	21	5700	100	11810	10	1	21271260	4067	-13.98	12.55	12	1.75	-1368.00	1524.00	27750	20230223	-31.10	7010	20230103	172.75	27750	-31.10	20230223	7010	172.75	20230103	27750	-31.10	20230223	7010	172.75	20230103	2.78	N	394280	100	21 억	874490	N	N	4	N	N
12	20230629	141115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19250	190	2	1.00	6708257200	348368	136.59	19100	19430	19060	24750	13350	19060	19256.27	4.11	0	363	19633	19346	19203	18916	18773	19275	18845	21	5700	100	11810	10	1	21271260	4095	-14.07	12.63	12	1.64	-1368.00	1524.00	27750	20230223	-30.63	7010	20230103	174.61	27750	-30.63	20230223	7010	174.61	20230103	27750	-30.63	20230223	7010	174.61	20230103	2.78	N	394280	100	21 억	874490	N	N	4	N	N
13	20230629	131113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19180	120	2	0.63	5491912950	285290	111.86	19100	19430	19060	24750	13350	19060	19250.32	4.11	0	363	19633	19346	19203	18916	18773	19275	18845	21	5700	100	11810	10	1	21271260	4080	-14.02	12.59	12	1.34	-1368.00	1524.00	27750	20230223	-30.88	7010	20230103	173.61	27750	-30.88	20230223	7010	173.61	20230103	27750	-30.88	20230223	7010	173.61	20230103	2.78	N	394280	100	21 억	874490	N	N	4	N	N
14	20230629	121118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19170	110	2	0.58	5282815580	274387	107.58	19100	19430	19060	24750	13350	19060	19253.19	4.11	0	363	19633	19346	19203	18916	18773	19275	18845	21	5700	100	11810	10	1	21271260	4078	-14.01	12.58	12	1.29	-1368.00	1524.00	27750	20230223	-30.92	7010	20230103	173.47	27750	-30.92	20230223	7010	173.47	20230103	27750	-30.92	20230223	7010	173.47	20230103	2.78	N	394280	100	21 억	874490	N	N	4	N	N
15	20230629	111118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19190	130	2	0.68	4015610010	208761	81.85	19100	19430	19060	24750	13350	19060	19235.49	4.11	0	1566	19633	19346	19203	18916	18773	19275	18845	21	5700	100	11810	10	1	21271260	4082	-14.03	12.59	12	0.98	-1368.00	1524.00	27750	20230223	-30.85	7010	20230103	173.75	27750	-30.85	20230223	7010	173.75	20230103	27750	-30.85	20230223	7010	173.75	20230103	2.78	N	394280	100	21 억	874490	N	N	4	N	N
16	20230629	101121	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19080	20	2	0.10	3053704490	158484	62.14	19100	19430	19060	24750	13350	19060	19268.29	4.11	0	1327	19633	19346	19203	18916	18773	19275	18845	21	5700	100	11810	10	1	21271260	4059	-13.95	12.52	12	0.75	-1368.00	1524.00	27750	20230223	-31.24	7010	20230103	172.18	27750	-31.24	20230223	7010	172.18	20230103	27750	-31.24	20230223	7010	172.18	20230103	2.78	N	394280	100	21 억	874490	N	N	4	N	N
17	20230629	091009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19280	220	2	1.15	526558530	27371	10.73	19100	19320	19060	24750	13350	19060	19238.18	4.11	0	2447	19633	19346	19203	18916	18773	19275	18845	21	5700	100	11810	10	1	21271260	4101	-14.09	12.65	12	0.13	-1368.00	1524.00	27750	20230223	-30.52	7010	20230103	175.04	27750	-30.52	20230223	7010	175.04	20230103	27750	-30.52	20230223	7010	175.04	20230103	2.78	N	394280	100	21 억	874490	N	N	4	N	N
18	20230628	161102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19060	-50	5	-0.26	4743227080	246816	100.50	19300	19490	19060	24800	13380	19110	19218.73	4.14	0	-4763	19550	19330	19200	18980	18850	19440	19090	21	5710	100	11840	10	1	21271260	4054	-13.93	12.51	12	1.16	-1368.00	1524.00	27750	20230223	-31.32	7010	20230103	171.90	27750	-31.32	20230223	7010	171.90	20230103	27750	-31.32	20230223	7010	171.90	20230103	2.83	N	394280	100	21 억	879592	N	N	4	N	N
19	20230628	151110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19110	0	3	0.00	4457093210	231819	94.40	19300	19490	19080	24800	13380	19110	19226.61	4.14	0	-4645	19550	19330	19200	18980	18850	19440	19090	21	5710	100	11840	10	1	21271260	4065	-13.97	12.54	12	1.09	-1368.00	1524.00	27750	20230223	-31.14	7010	20230103	172.61	27750	-31.14	20230223	7010	172.61	20230103	27750	-31.14	20230223	7010	172.61	20230103	2.83	N	394280	100	21 억	879592	N	N	80	N	N
20	20230628	141109	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19150	40	2	0.21	4005984120	208218	84.79	19300	19490	19110	24800	13380	19110	19239.37	4.14	0	-4620	19550	19330	19200	18980	18850	19440	19090	21	5710	100	11840	10	1	21271260	4073	-14.00	12.57	12	0.98	-1368.00	1524.00	27750	20230223	-30.99	7010	20230103	173.18	27750	-30.99	20230223	7010	173.18	20230103	27750	-30.99	20230223	7010	173.18	20230103	2.83	N	394280	100	21 억	879592	N	N	80	N	N
21	20230628	131110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19150	40	2	0.21	3639832130	189069	76.99	19300	19490	19110	24800	13380	19110	19251.34	4.14	0	-4690	19550	19330	19200	18980	18850	19440	19090	21	5710	100	11840	10	1	21271260	4073	-14.00	12.57	12	0.89	-1368.00	1524.00	27750	20230223	-30.99	7010	20230103	173.18	27750	-30.99	20230223	7010	173.18	20230103	27750	-30.99	20230223	7010	173.18	20230103	2.83	N	394280	100	21 억	879592	N	N	80	N	N
22	20230628	121122	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19130	20	2	0.10	3440594760	178659	72.75	19300	19490	19110	24800	13380	19110	19257.89	4.14	0	-4758	19550	19330	19200	18980	18850	19440	19090	21	5710	100	11840	10	1	21271260	4069	-13.98	12.55	12	0.84	-1368.00	1524.00	27750	20230223	-31.06	7010	20230103	172.90	27750	-31.06	20230223	7010	172.90	20230103	27750	-31.06	20230223	7010	172.90	20230103	2.83	N	394280	100	21 억	879592	N	N	80	N	N
23	20230628	111117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19120	10	2	0.05	2982604730	154730	63.01	19300	19490	19110	24800	13380	19110	19276.19	4.14	0	-4914	19550	19330	19200	18980	18850	19440	19090	21	5710	100	11840	10	1	21271260	4067	-13.98	12.55	12	0.73	-1368.00	1524.00	27750	20230223	-31.10	7010	20230103	172.75	27750	-31.10	20230223	7010	172.75	20230103	27750	-31.10	20230223	7010	172.75	20230103	2.83	N	394280	100	21 억	879592	N	N	80	N	N
24	20230628	101118	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19140	30	2	0.16	1141730500	59392	24.18	19300	19390	19110	24800	13380	19110	19223.64	4.14	0	-492	19550	19330	19200	18980	18850	19440	19090	21	5710	100	11840	10	1	21271260	4071	-13.99	12.56	12	0.28	-1368.00	1524.00	27750	20230223	-31.03	7010	20230103	173.04	27750	-31.03	20230223	7010	173.04	20230103	27750	-31.03	20230223	7010	173.04	20230103	2.83	N	394280	100	21 억	879592	N	N	80	N	N
25	20230628	091112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19220	110	2	0.58	436934450	22611	9.21	19300	19390	19220	24800	13380	19110	19323.98	4.14	0	-1796	19550	19330	19200	18980	18850	19440	19090	21	5710	100	11840	10	1	21271260	4088	-14.05	12.61	12	0.11	-1368.00	1524.00	27750	20230223	-30.74	7010	20230103	174.18	27750	-30.74	20230223	7010	174.18	20230103	27750	-30.74	20230223	7010	174.18	20230103	2.83	N	394280	100	21 억	879592	N	N	80	N	N
26	20230627	161112	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19110	-90	5	-0.47	4624537940	241133	61.71	19100	19420	19070	24950	13440	19200	19178.62	4.21	0	-16139	20093	19646	19383	18936	18673	19515	18805	21	5755	100	11900	10	1	21271260	4065	-13.97	12.54	12	1.13	-1368.00	1524.00	27750	20230223	-31.14	7010	20230103	172.61	27750	-31.14	20230223	7010	172.61	20230103	27750	-31.14	20230223	7010	172.61	20230103	2.92	N	394280	100	21 억	895731	N	N	80	N	N
27	20230627	151123	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19090	-110	5	-0.57	4495178530	234361	59.98	19100	19420	19070	24950	13440	19200	19180.55	4.21	0	-15933	20093	19646	19383	18936	18673	19515	18805	21	5755	100	11900	10	1	21271260	4061	-13.95	12.53	12	1.10	-1368.00	1524.00	27750	20230223	-31.21	7010	20230103	172.33	27750	-31.21	20230223	7010	172.33	20230103	27750	-31.21	20230223	7010	172.33	20230103	2.92	N	394280	100	21 억	895731	N	N	2	N	N
28	20230627	141131	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19120	-80	5	-0.42	3923036380	204386	52.30	19100	19420	19070	24950	13440	19200	19194.24	4.21	0	-15933	20093	19646	19383	18936	18673	19515	18805	21	5755	100	11900	10	1	21271260	4067	-13.98	12.55	12	0.96	-1368.00	1524.00	27750	20230223	-31.10	7010	20230103	172.75	27750	-31.10	20230223	7010	172.75	20230103	27750	-31.10	20230223	7010	172.75	20230103	2.92	N	394280	100	21 억	895731	N	N	2	N	N
29	20230627	121129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19200	0	3	0.00	3264858970	170082	43.53	19100	19420	19070	24950	13440	19200	19195.79	4.21	0	-14786	20093	19646	19383	18936	18673	19515	18805	21	5755	100	11900	10	1	21271260	4084	-14.04	12.60	12	0.80	-1368.00	1524.00	27750	20230223	-30.81	7010	20230103	173.89	27750	-30.81	20230223	7010	173.89	20230103	27750	-30.81	20230223	7010	173.89	20230103	2.92	N	394280	100	21 억	895731	N	N	2	N	N
30	20230627	111140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19240	40	2	0.21	2847343990	148367	37.97	19100	19420	19070	24950	13440	19200	19191.20	4.21	0	-11725	20093	19646	19383	18936	18673	19515	18805	21	5755	100	11900	10	1	21271260	4093	-14.06	12.62	12	0.70	-1368.00	1524.00	27750	20230223	-30.67	7010	20230103	174.47	27750	-30.67	20230223	7010	174.47	20230103	27750	-30.67	20230223	7010	174.47	20230103	2.92	N	394280	100	21 억	895731	N	N	2	N	N
31	20230627	101105	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19120	-80	5	-0.42	1381039860	72158	18.47	19100	19280	19080	24950	13440	19200	19138.85	4.21	0	-2054	20093	19646	19383	18936	18673	19515	18805	21	5755	100	11900	10	1	21271260	4067	-13.98	12.55	12	0.34	-1368.00	1524.00	27750	20230223	-31.10	7010	20230103	172.75	27750	-31.10	20230223	7010	172.75	20230103	27750	-31.10	20230223	7010	172.75	20230103	2.92	N	394280	100	21 억	895731	N	N	2	N	N
32	20230627	091111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19190	-10	5	-0.05	599921920	31342	8.02	19100	19280	19080	24950	13440	19200	19140.57	4.21	0	-1061	20093	19646	19383	18936	18673	19515	18805	21	5755	100	11900	10	1	21271260	4082	-14.03	12.59	12	0.15	-1368.00	1524.00	27750	20230223	-30.85	7010	20230103	173.75	27750	-30.85	20230223	7010	173.75	20230103	27750	-30.85	20230223	7010	173.75	20230103	2.92	N	394280	100	21 억	895731	N	N	2	N	N
33	20230626	161110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19200	-240	5	-1.23	7385359500	381123	105.50	19580	19830	19120	25250	13610	19440	19378.46	4.21	0	141	20120	19780	19540	19200	18960	19660	19080	21	5820	100	12050	10	1	21271260	4084	-14.04	12.60	12	1.79	-1368.00	1524.00	27750	20230223	-30.81	7010	20230103	173.89	27750	-30.81	20230223	7010	173.89	20230103	27750	-30.81	20230223	7010	173.89	20230103	3.03	N	394280	100	21 억	894984	N	N	2	N	N
34	20230626	151117	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19260	-180	5	-0.93	7050502210	363703	100.68	19580	19830	19120	25250	13610	19440	19385.31	4.21	0	154	20120	19780	19540	19200	18960	19660	19080	21	5820	100	12050	10	1	21271260	4097	-14.08	12.64	12	1.71	-1368.00	1524.00	27750	20230223	-30.59	7010	20230103	174.75	27750	-30.59	20230223	7010	174.75	20230103	27750	-30.59	20230223	7010	174.75	20230103	3.03	N	394280	100	21 억	894984	N	N	0	N	N
35	20230626	141115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19450	10	2	0.05	6224748530	320902	88.83	19580	19830	19120	25250	13610	19440	19397.65	4.21	0	2596	20120	19780	19540	19200	18960	19660	19080	21	5820	100	12050	10	1	21271260	4137	-14.22	12.76	12	1.51	-1368.00	1524.00	27750	20230223	-29.91	7010	20230103	177.46	27750	-29.91	20230223	7010	177.46	20230103	27750	-29.91	20230223	7010	177.46	20230103	3.03	N	394280	100	21 억	894984	N	N	0	N	N
36	20230626	121111	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19210	-230	5	-1.18	4958451010	255352	70.69	19580	19830	19120	25250	13610	19440	19418.09	4.21	0	910	20120	19780	19540	19200	18960	19660	19080	21	5820	100	12050	10	1	21271260	4086	-14.04	12.60	12	1.20	-1368.00	1524.00	27750	20230223	-30.77	7010	20230103	174.04	27750	-30.77	20230223	7010	174.04	20230103	27750	-30.77	20230223	7010	174.04	20230103	3.03	N	394280	100	21 억	894984	N	N	0	N	N
37	20230626	111110	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19230	-210	5	-1.08	4530211860	233035	64.51	19580	19830	19120	25250	13610	19440	19440.05	4.21	0	910	20120	19780	19540	19200	18960	19660	19080	21	5820	100	12050	10	1	21271260	4090	-14.06	12.62	12	1.10	-1368.00	1524.00	27750	20230223	-30.70	7010	20230103	174.32	27750	-30.70	20230223	7010	174.32	20230103	27750	-30.70	20230223	7010	174.32	20230103	3.03	N	394280	100	21 억	894984	N	N	0	N	N
38	20230626	101108	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19370	-70	5	-0.36	2894203620	147918	40.95	19580	19830	19350	25250	13610	19440	19566.37	4.21	0	-1936	20120	19780	19540	19200	18960	19660	19080	21	5820	100	12050	10	1	21271260	4120	-14.16	12.71	12	0.70	-1368.00	1524.00	27750	20230223	-30.20	7010	20230103	176.32	27750	-30.20	20230223	7010	176.32	20230103	27750	-30.20	20230223	7010	176.32	20230103	3.03	N	394280	100	21 억	894984	N	N	0	N	N
39	20230626	091114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19540	100	2	0.51	529502870	27144	7.51	19580	19650	19380	25250	13610	19440	19507.46	4.21	0	1293	20120	19780	19540	19200	18960	19660	19080	21	5820	100	12050	10	1	21271260	4156	-14.28	12.82	12	0.13	-1368.00	1524.00	27750	20230223	-29.59	7010	20230103	178.74	27750	-29.59	20230223	7010	178.74	20230103	27750	-29.59	20230223	7010	178.74	20230103	3.03	N	394280	100	21 억	894984	N	N	0	N	N
40	20230623	191023	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19440	80	2	0.41	7066752790	361244	106.41	19600	19880	19300	25150	13560	19360	19564.93	4.21	1012	1013	20266	19812	19456	19002	18646	20040	19230	21	5795	100	12000	10	1	21271260	4135	-14.21	12.76	12	1.70	-1368.00	1524.00	27750	20230223	-29.95	7010	20230103	177.32	27750	-29.95	20230223	7010	177.32	20230103	27750	-29.95	20230223	7010	177.32	20230103	3.07	N	394280	100	21 억	894984	N	N	16	N	N
41	20230623	140903	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19380	20	2	0.10	5999043710	306228	90.20	19600	19880	19300	25150	13560	19360	19590.12	4.20	0	871	20266	19812	19456	19002	18646	20040	19230	21	5795	100	12000	10	1	21271260	4122	-14.17	12.72	12	1.44	-1368.00	1524.00	27750	20230223	-30.16	7010	20230103	176.46	27750	-30.16	20230223	7010	176.46	20230103	27750	-30.16	20230223	7010	176.46	20230103	3.07	N	394280	100	21 억	893972	N	N	16	N	N
42	20230622	160942	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19360	-280	5	-1.43	6505986980	333951	65.46	19240	19910	19100	25500	13750	19640	19482.08	4.22	0	-5244	21080	20360	19980	19260	18880	20170	19070	21	5875	100	12170	10	1	21271260	4118	-14.15	12.70	12	1.57	-1368.00	1524.00	27750	20230223	-30.23	7010	20230103	176.18	27750	-30.23	20230223	7010	176.18	20230103	27750	-30.23	20230223	7010	176.18	20230103	3.12	N	394280	100	21 억	897943	N	N	16	N	N
43	20230622	150947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19320	-320	5	-1.63	6307083970	323680	63.45	19240	19910	19100	25500	13750	19640	19485.50	4.22	0	-4958	21080	20360	19980	19260	18880	20170	19070	21	5875	100	12170	10	1	21271260	4110	-14.12	12.68	12	1.52	-1368.00	1524.00	27750	20230223	-30.38	7010	20230103	175.61	27750	-30.38	20230223	7010	175.61	20230103	27750	-30.38	20230223	7010	175.61	20230103	3.12	N	394280	100	21 억	897943	N	N	77	N	N
44	20230622	140659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19450	-190	5	-0.97	5451062050	279406	54.77	19240	19910	19100	25500	13750	19640	19509.42	4.22	0	-4928	21080	20360	19980	19260	18880	20170	19070	21	5875	100	12170	10	1	21271260	4137	-14.22	12.76	12	1.31	-1368.00	1524.00	27750	20230223	-29.91	7010	20230103	177.46	27750	-29.91	20230223	7010	177.46	20230103	27750	-29.91	20230223	7010	177.46	20230103	3.12	N	394280	100	21 억	897943	N	N	77	N	N
45	20230622	130457	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19450	-190	5	-0.97	4921879710	252144	49.43	19240	19910	19100	25500	13750	19640	19520.06	4.22	0	-4907	21080	20360	19980	19260	18880	20170	19070	21	5875	100	12170	10	1	21271260	4137	-14.22	12.76	12	1.19	-1368.00	1524.00	27750	20230223	-29.91	7010	20230103	177.46	27750	-29.91	20230223	7010	177.46	20230103	27750	-29.91	20230223	7010	177.46	20230103	3.12	N	394280	100	21 억	897943	N	N	77	N	N
46	20230622	120754	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19510	-130	5	-0.66	4406238560	225633	44.23	19240	19910	19100	25500	13750	19640	19528.29	4.22	0	-2463	21080	20360	19980	19260	18880	20170	19070	21	5875	100	12170	10	1	21271260	4150	-14.26	12.80	12	1.06	-1368.00	1524.00	27750	20230223	-29.69	7010	20230103	178.32	27750	-29.69	20230223	7010	178.32	20230103	27750	-29.69	20230223	7010	178.32	20230103	3.12	N	394280	100	21 억	897943	N	N	77	N	N
47	20230622	110238	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19520	-120	5	-0.61	2582156420	133146	26.10	19240	19640	19100	25500	13750	19640	19393.22	4.22	0	1342	21080	20360	19980	19260	18880	20170	19070	21	5875	100	12170	10	1	21271260	4152	-14.27	12.81	12	0.63	-1368.00	1524.00	27750	20230223	-29.66	7010	20230103	178.46	27750	-29.66	20230223	7010	178.46	20230103	27750	-29.66	20230223	7010	178.46	20230103	3.12	N	394280	100	21 억	897943	N	N	77	N	N
48	20230622	100648	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19360	-280	5	-1.43	2103686030	108606	21.29	19240	19640	19100	25500	13750	19640	19369.61	4.22	0	1071	21080	20360	19980	19260	18880	20170	19070	21	5875	100	12170	10	1	21271260	4118	-14.15	12.70	12	0.51	-1368.00	1524.00	27750	20230223	-30.23	7010	20230103	176.18	27750	-30.23	20230223	7010	176.18	20230103	27750	-30.23	20230223	7010	176.18	20230103	3.12	N	394280	100	21 억	897943	N	N	77	N	N
49	20230622	090847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19400	-240	5	-1.22	769502720	39989	7.84	19240	19420	19100	25500	13750	19640	19241.76	4.22	0	1250	21080	20360	19980	19260	18880	20170	19070	21	5875	100	12170	10	1	21271260	4127	-14.18	12.73	12	0.19	-1368.00	1524.00	27750	20230223	-30.09	7010	20230103	176.75	27750	-30.09	20230223	7010	176.75	20230103	27750	-30.09	20230223	7010	176.75	20230103	3.12	N	394280	100	21 억	897943	N	N	77	N	N
50	20230621	160501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19640	-410	5	-2.04	10074512550	499385	50.13	20600	20700	19600	26050	14050	20050	20177.35	4.25	0	-8350	21550	20800	20150	19400	18750	21175	19775	21	6000	100	12430	10	1	21271260	4178	-14.36	12.89	12	2.35	-1368.00	1524.00	27750	20230223	-29.23	7010	20230103	180.17	27750	-29.23	20230223	7010	180.17	20230103	27750	-29.23	20230223	7010	180.17	20230103	3.25	N	394280	100	21 억	903840	N	N	77	N	N
51	20230621	150840	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19730	-320	5	-1.60	9161706830	452940	45.47	20600	20700	19710	26050	14050	20050	20227.25	4.25	0	-5769	21550	20800	20150	19400	18750	21175	19775	21	6000	100	12430	10	1	21271260	4197	-14.42	12.95	12	2.13	-1368.00	1524.00	27750	20230223	-28.90	7010	20230103	181.46	27750	-28.90	20230223	7010	181.46	20230103	27750	-28.90	20230223	7010	181.46	20230103	3.25	N	394280	100	21 억	903840	N	N	17	N	N
52	20230621	140546	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19950	-100	5	-0.50	7780309230	383183	38.47	20600	20700	19940	26050	14050	20050	20304.51	4.25	0	48	21550	20800	20150	19400	18750	21175	19775	21	6000	100	12430	10	1	21271260	4244	-14.58	13.09	12	1.80	-1368.00	1524.00	27750	20230223	-28.11	7010	20230103	184.59	27750	-28.11	20230223	7010	184.59	20230103	27750	-28.11	20230223	7010	184.59	20230103	3.25	N	394280	100	21 억	903840	N	N	17	N	N
53	20230621	130545	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19980	-70	5	-0.35	7353167280	361803	36.32	20600	20700	19940	26050	14050	20050	20323.78	4.25	0	2769	21550	20800	20150	19400	18750	21175	19775	21	6000	100	12430	10	1	21271260	4250	-14.61	13.11	12	1.70	-1368.00	1524.00	27750	20230223	-28.00	7010	20230103	185.02	27750	-28.00	20230223	7010	185.02	20230103	27750	-28.00	20230223	7010	185.02	20230103	3.25	N	394280	100	21 억	903840	N	N	17	N	N
54	20230621	120958	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20100	50	2	0.25	6564801100	322380	32.36	20600	20700	20000	26050	14050	20050	20363.68	4.25	0	8797	21550	20800	20150	19400	18750	21175	19775	21	6000	100	12430	50	1	21271260	4276	-14.69	13.19	12	1.52	-1368.00	1524.00	27750	20230223	-27.57	7010	20230103	186.73	27750	-27.57	20230223	7010	186.73	20230103	27750	-27.57	20230223	7010	186.73	20230103	3.25	N	394280	100	21 억	903840	N	N	17	N	N
55	20230621	110249	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20100	50	2	0.25	5810921050	284841	28.60	20600	20700	20050	26050	14050	20050	20400.74	4.25	0	18765	21550	20800	20150	19400	18750	21175	19775	21	6000	100	12430	50	1	21271260	4276	-14.69	13.19	12	1.34	-1368.00	1524.00	27750	20230223	-27.57	7010	20230103	186.73	27750	-27.57	20230223	7010	186.73	20230103	27750	-27.57	20230223	7010	186.73	20230103	3.25	N	394280	100	21 억	903840	N	N	17	N	N
56	20230621	100518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20200	150	2	0.75	4717076450	230635	23.15	20600	20700	20100	26050	14050	20050	20452.79	4.25	0	16859	21550	20800	20150	19400	18750	21175	19775	21	6000	100	12430	50	1	21271260	4297	-14.77	13.25	12	1.08	-1368.00	1524.00	27750	20230223	-27.21	7010	20230103	188.16	27750	-27.21	20230223	7010	188.16	20230103	27750	-27.21	20230223	7010	188.16	20230103	3.25	N	394280	100	21 억	903840	N	N	17	N	N
57	20230621	090923	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20700	650	2	3.24	1990525750	96997	9.74	20600	20700	20300	26050	14050	20050	20522.15	4.25	0	20221	21550	20800	20150	19400	18750	21175	19775	21	6000	100	12430	50	1	21271260	4403	-15.13	13.58	12	0.46	-1368.00	1524.00	27750	20230223	-25.41	7010	20230103	195.29	27750	-25.41	20230223	7010	195.29	20230103	27750	-25.41	20230223	7010	195.29	20230103	3.25	N	394280	100	21 억	903840	N	N	17	N	N
58	20230620	160816	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20050	200	2	1.01	20062998780	988987	186.77	19500	20900	19500	25800	13900	19850	20287.05	4.24	0	-10385	20783	20316	19933	19466	19083	20125	19275	21	5950	100	12300	50	1	21271260	4265	-14.66	13.16	12	4.65	-1368.00	1524.00	27750	20230223	-27.75	7010	20230103	186.02	27750	-27.75	20230223	7010	186.02	20230103	27750	-27.75	20230223	7010	186.02	20230103	3.27	N	394280	100	21 억	902064	N	N	17	N	N
59	20230620	150522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	300	2	1.51	19517393380	961820	181.64	19500	20900	19500	25800	13900	19850	20292.31	4.24	0	-13451	20783	20316	19933	19466	19083	20125	19275	21	5950	100	12300	50	1	21271260	4286	-14.73	13.22	12	4.52	-1368.00	1524.00	27750	20230223	-27.39	7010	20230103	187.45	27750	-27.39	20230223	7010	187.45	20230103	27750	-27.39	20230223	7010	187.45	20230103	3.27	N	394280	100	21 억	902064	N	N	2	N	N
60	20230620	140355	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20200	350	2	1.76	18337154370	902928	170.52	19500	20900	19500	25800	13900	19850	20308.72	4.24	0	-12527	20783	20316	19933	19466	19083	20125	19275	21	5950	100	12300	50	1	21271260	4297	-14.77	13.25	12	4.24	-1368.00	1524.00	27750	20230223	-27.21	7010	20230103	188.16	27750	-27.21	20230223	7010	188.16	20230103	27750	-27.21	20230223	7010	188.16	20230103	3.27	N	394280	100	21 억	902064	N	N	2	N	N
61	20230620	130510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20100	250	2	1.26	17464430170	859710	162.36	19500	20900	19500	25800	13900	19850	20314.51	4.24	0	-10702	20783	20316	19933	19466	19083	20125	19275	21	5950	100	12300	50	1	21271260	4276	-14.69	13.19	12	4.04	-1368.00	1524.00	27750	20230223	-27.57	7010	20230103	186.73	27750	-27.57	20230223	7010	186.73	20230103	27750	-27.57	20230223	7010	186.73	20230103	3.27	N	394280	100	21 억	902064	N	N	2	N	N
62	20230620	121007	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20250	400	2	2.02	16685447670	821096	155.07	19500	20900	19500	25800	13900	19850	20321.14	4.24	0	-7302	20783	20316	19933	19466	19083	20125	19275	21	5950	100	12300	50	1	21271260	4307	-14.80	13.29	12	3.86	-1368.00	1524.00	27750	20230223	-27.03	7010	20230103	188.87	27750	-27.03	20230223	7010	188.87	20230103	27750	-27.03	20230223	7010	188.87	20230103	3.27	N	394280	100	21 억	902064	N	N	2	N	N
63	20230620	110104	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20000	150	2	0.76	15014227200	737884	139.35	19500	20900	19500	25800	13900	19850	20347.91	4.24	0	1457	20783	20316	19933	19466	19083	20125	19275	21	5950	100	12300	50	1	21271260	4254	-14.62	13.12	12	3.47	-1368.00	1524.00	27750	20230223	-27.93	7010	20230103	185.31	27750	-27.93	20230223	7010	185.31	20230103	27750	-27.93	20230223	7010	185.31	20230103	3.27	N	394280	100	21 억	902064	N	N	2	N	N
64	20230620	100311	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	300	2	1.51	12761094890	624875	118.01	19500	20900	19500	25800	13900	19850	20422.15	4.24	0	561	20783	20316	19933	19466	19083	20125	19275	21	5950	100	12300	50	1	21271260	4286	-14.73	13.22	12	2.94	-1368.00	1524.00	27750	20230223	-27.39	7010	20230103	187.45	27750	-27.39	20230223	7010	187.45	20230103	27750	-27.39	20230223	7010	187.45	20230103	3.27	N	394280	100	21 억	902064	N	N	2	N	N
65	20230620	090600	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19830	-20	5	-0.10	667724100	34058	6.43	19500	19840	19500	25800	13900	19850	19603.00	4.24	0	2066	20783	20316	19933	19466	19083	20125	19275	21	5950	100	12300	10	1	21271260	4218	-14.50	13.01	12	0.16	-1368.00	1524.00	27750	20230223	-28.54	7010	20230103	182.88	27750	-28.54	20230223	7010	182.88	20230103	27750	-28.54	20230223	7010	182.88	20230103	3.27	N	394280	100	21 억	902064	N	N	2	N	N
66	20230619	160617	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19850	-550	5	-2.70	10327994100	522978	92.10	20400	20400	19550	26500	14300	20400	19747.57	4.38	0	-31150	21100	20750	20450	20100	19800	20600	19950	21	6100	100	12640	10	1	21271260	4222	-14.51	13.02	12	2.46	-1368.00	1524.00	27750	20230223	-28.47	7010	20230103	183.17	27750	-28.47	20230223	7010	183.17	20230103	27750	-28.47	20230223	7010	183.17	20230103	3.28	N	394280	100	21 억	931876	N	N	2	N	N
67	20230619	150547	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19780	-620	5	-3.04	9738741060	493271	86.87	20400	20400	19550	26500	14300	20400	19742.64	4.38	0	-30583	21100	20750	20450	20100	19800	20600	19950	21	6100	100	12640	10	1	21271260	4207	-14.46	12.98	12	2.32	-1368.00	1524.00	27750	20230223	-28.72	7010	20230103	182.17	27750	-28.72	20230223	7010	182.17	20230103	27750	-28.72	20230223	7010	182.17	20230103	3.28	N	394280	100	21 억	931876	N	N	18	N	N
68	20230619	140905	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19560	-840	5	-4.12	8855845930	448300	78.95	20400	20400	19550	26500	14300	20400	19753.69	4.38	0	-31505	21100	20750	20450	20100	19800	20600	19950	21	6100	100	12640	10	1	21271260	4161	-14.30	12.83	12	2.11	-1368.00	1524.00	27750	20230223	-29.51	7010	20230103	179.03	27750	-29.51	20230223	7010	179.03	20230103	27750	-29.51	20230223	7010	179.03	20230103	3.28	N	394280	100	21 억	931876	N	N	18	N	N
69	20230619	130753	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19610	-790	5	-3.87	8010389270	405107	71.34	20400	20400	19550	26500	14300	20400	19772.88	4.38	0	-31505	21100	20750	20450	20100	19800	20600	19950	21	6100	100	12640	10	1	21271260	4171	-14.33	12.87	12	1.90	-1368.00	1524.00	27750	20230223	-29.33	7010	20230103	179.74	27750	-29.33	20230223	7010	179.74	20230103	27750	-29.33	20230223	7010	179.74	20230103	3.28	N	394280	100	21 억	931876	N	N	18	N	N
70	20230619	120525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19630	-770	5	-3.77	6771013880	341884	60.21	20400	20400	19550	26500	14300	20400	19804.28	4.38	0	-27602	21100	20750	20450	20100	19800	20600	19950	21	6100	100	12640	10	1	21271260	4176	-14.35	12.88	12	1.61	-1368.00	1524.00	27750	20230223	-29.26	7010	20230103	180.03	27750	-29.26	20230223	7010	180.03	20230103	27750	-29.26	20230223	7010	180.03	20230103	3.28	N	394280	100	21 억	931876	N	N	18	N	N
71	20230619	110156	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19690	-710	5	-3.48	5379681630	270939	47.71	20400	20400	19630	26500	14300	20400	19854.86	4.38	0	-20653	21100	20750	20450	20100	19800	20600	19950	21	6100	100	12640	10	1	21271260	4188	-14.39	12.92	12	1.27	-1368.00	1524.00	27750	20230223	-29.05	7010	20230103	180.88	27750	-29.05	20230223	7010	180.88	20230103	27750	-29.05	20230223	7010	180.88	20230103	3.28	N	394280	100	21 억	931876	N	N	18	N	N
72	20230619	100221	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19820	-580	5	-2.84	3047622090	152950	26.94	20400	20400	19800	26500	14300	20400	19924.33	4.38	0	-4969	21100	20750	20450	20100	19800	20600	19950	21	6100	100	12640	10	1	21271260	4216	-14.49	13.01	12	0.72	-1368.00	1524.00	27750	20230223	-28.58	7010	20230103	182.74	27750	-28.58	20230223	7010	182.74	20230103	27750	-28.58	20230223	7010	182.74	20230103	3.28	N	394280	100	21 억	931876	N	N	18	N	N
73	20230619	090932	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19860	-540	5	-2.65	1003211720	50076	8.82	20400	20400	19840	26500	14300	20400	20030.74	4.38	0	-7984	21100	20750	20450	20100	19800	20600	19950	21	6100	100	12640	10	1	21271260	4224	-14.52	13.03	12	0.24	-1368.00	1524.00	27750	20230223	-28.43	7010	20230103	183.31	27750	-28.43	20230223	7010	183.31	20230103	27750	-28.43	20230223	7010	183.31	20230103	3.28	N	394280	100	21 억	931876	N	N	18	N	N
74	20230616	160625	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20400	50	2	0.25	11379586350	557174	81.21	20800	20800	20150	26450	14250	20350	20423.96	4.51	0	-27548	21043	20696	20203	19856	19363	20450	19610	21	6100	100	12610	50	1	21271260	4339	-14.91	13.39	12	2.62	-1368.00	1524.00	27750	20230223	-26.49	7010	20230103	191.01	27750	-26.49	20230223	7010	191.01	20230103	27750	-26.49	20230223	7010	191.01	20230103	3.29	N	394280	100	21 억	958297	N	N	18	N	N
75	20230616	150358	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20350	0	3	0.00	10815214600	529472	77.18	20800	20800	20150	26450	14250	20350	20426.41	4.51	0	-27153	21043	20696	20203	19856	19363	20450	19610	21	6100	100	12610	50	1	21271260	4329	-14.88	13.35	12	2.49	-1368.00	1524.00	27750	20230223	-26.67	7010	20230103	190.30	27750	-26.67	20230223	7010	190.30	20230103	27750	-26.67	20230223	7010	190.30	20230103	3.29	N	394280	100	21 억	958297	N	N	573	N	N
76	20230616	140512	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20250	-100	5	-0.49	9852136400	482001	70.26	20800	20800	20150	26450	14250	20350	20440.07	4.51	0	-20494	21043	20696	20203	19856	19363	20450	19610	21	6100	100	12610	50	1	21271260	4307	-14.80	13.29	12	2.27	-1368.00	1524.00	27750	20230223	-27.03	7010	20230103	188.87	27750	-27.03	20230223	7010	188.87	20230103	27750	-27.03	20230223	7010	188.87	20230103	3.29	N	394280	100	21 억	958297	N	N	573	N	N
77	20230616	130612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20400	50	2	0.25	8778155700	429095	62.55	20800	20800	20150	26450	14250	20350	20457.37	4.51	0	-6790	21043	20696	20203	19856	19363	20450	19610	21	6100	100	12610	50	1	21271260	4339	-14.91	13.39	12	2.02	-1368.00	1524.00	27750	20230223	-26.49	7010	20230103	191.01	27750	-26.49	20230223	7010	191.01	20230103	27750	-26.49	20230223	7010	191.01	20230103	3.29	N	394280	100	21 억	958297	N	N	573	N	N
78	20230616	120915	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20300	-50	5	-0.25	7236545400	353902	51.59	20800	20800	20150	26450	14250	20350	20447.88	4.51	0	-20167	21043	20696	20203	19856	19363	20450	19610	21	6100	100	12610	50	1	21271260	4318	-14.84	13.32	12	1.66	-1368.00	1524.00	27750	20230223	-26.85	7010	20230103	189.59	27750	-26.85	20230223	7010	189.59	20230103	27750	-26.85	20230223	7010	189.59	20230103	3.29	N	394280	100	21 억	958297	N	N	573	N	N
79	20230616	110722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20400	50	2	0.25	6547803200	320122	46.66	20800	20800	20150	26450	14250	20350	20454.09	4.51	0	-20941	21043	20696	20203	19856	19363	20450	19610	21	6100	100	12610	50	1	21271260	4339	-14.91	13.39	12	1.50	-1368.00	1524.00	27750	20230223	-26.49	7010	20230103	191.01	27750	-26.49	20230223	7010	191.01	20230103	27750	-26.49	20230223	7010	191.01	20230103	3.29	N	394280	100	21 억	958297	N	N	573	N	N
80	20230616	100722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20400	50	2	0.25	5612947200	274096	39.95	20800	20800	20150	26450	14250	20350	20478.03	4.51	0	-20011	21043	20696	20203	19856	19363	20450	19610	21	6100	100	12610	50	1	21271260	4339	-14.91	13.39	12	1.29	-1368.00	1524.00	27750	20230223	-26.49	7010	20230103	191.01	27750	-26.49	20230223	7010	191.01	20230103	27750	-26.49	20230223	7010	191.01	20230103	3.29	N	394280	100	21 억	958297	N	N	573	N	N
81	20230616	090518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20600	250	2	1.23	1555214950	75419	10.99	20800	20800	20400	26450	14250	20350	20621.00	4.51	0	-6968	21043	20696	20203	19856	19363	20450	19610	21	6100	100	12610	50	1	21271260	4382	-15.06	13.52	12	0.35	-1368.00	1524.00	27750	20230223	-25.77	7010	20230103	193.87	27750	-25.77	20230223	7010	193.87	20230103	27750	-25.77	20230223	7010	193.87	20230103	3.29	N	394280	100	21 억	958297	N	N	573	N	N
82	20230615	150629	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20300	470	2	2.37	12696363790	629247	65.21	20400	20550	19710	25750	13890	19830	20177.07	4.40	0	22834	21443	20636	20143	19336	18843	20390	19090	21	5930	100	12290	50	1	21271260	4318	-14.84	13.32	12	2.96	-1368.00	1524.00	27750	20230223	-26.85	7010	20230103	189.59	27750	-26.85	20230223	7010	189.59	20230103	27750	-26.85	20230223	7010	189.59	20230103	3.30	N	394280	100	21 억	935207	N	N	0	N	N
83	20230615	141003	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	320	2	1.61	10310733240	511978	53.06	20400	20550	19710	25750	13890	19830	20139.02	4.40	0	18231	21443	20636	20143	19336	18843	20390	19090	21	5930	100	12290	50	1	21271260	4286	-14.73	13.22	12	2.41	-1368.00	1524.00	27750	20230223	-27.39	7010	20230103	187.45	27750	-27.39	20230223	7010	187.45	20230103	27750	-27.39	20230223	7010	187.45	20230103	3.30	N	394280	100	21 억	935207	N	N	0	N	N
84	20230615	130530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20100	270	2	1.36	9392612890	466415	48.33	20400	20550	19710	25750	13890	19830	20137.89	4.40	0	12586	21443	20636	20143	19336	18843	20390	19090	21	5930	100	12290	50	1	21271260	4276	-14.69	13.19	12	2.19	-1368.00	1524.00	27750	20230223	-27.57	7010	20230103	186.73	27750	-27.57	20230223	7010	186.73	20230103	27750	-27.57	20230223	7010	186.73	20230103	3.30	N	394280	100	21 억	935207	N	N	0	N	N
85	20230615	120549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19960	130	2	0.66	8020651550	398206	41.27	20400	20550	19710	25750	13890	19830	20141.97	4.40	0	10333	21443	20636	20143	19336	18843	20390	19090	21	5930	100	12290	10	1	21271260	4246	-14.59	13.10	12	1.87	-1368.00	1524.00	27750	20230223	-28.07	7010	20230103	184.74	27750	-28.07	20230223	7010	184.74	20230103	27750	-28.07	20230223	7010	184.74	20230103	3.30	N	394280	100	21 억	935207	N	N	0	N	N
86	20230615	111039	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19750	-80	5	-0.40	7284376410	361151	37.43	20400	20550	19740	25750	13890	19830	20169.89	4.40	0	8912	21443	20636	20143	19336	18843	20390	19090	21	5930	100	12290	10	1	21271260	4201	-14.44	12.96	12	1.70	-1368.00	1524.00	27750	20230223	-28.83	7010	20230103	181.74	27750	-28.83	20230223	7010	181.74	20230103	27750	-28.83	20230223	7010	181.74	20230103	3.30	N	394280	100	21 억	935207	N	N	0	N	N
87	20230611	184723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19570	150	2	0.77	13453064570	685387	71.69	19700	19980	19420	25200	13600	19420	19629.60	4.23	36207	48506	20686	20052	19716	19082	18746	19885	18915	21	5800	100	12040	10	1	21271260	4163	-14.31	12.84	12	3.22	-1368.00	1524.00	27750	20230223	-29.48	7010	20230103	179.17	27750	-29.48	20230223	7010	179.17	20230103	27750	-29.48	20230223	7010	179.17	20230103	3.26	N	394280	100	21 억	900194	N	N	1563	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History