KissMeData/279600/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	161000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11930	50	2	0.42	49485130	4157	39.78	12200	12200	11740	15440	8320	11880	11904.05	0.97	0	927	12326	12102	11726	11502	11126	12215	11615	23	3560	500	7360	10	1	4684781	559	-29.97	3.37	12	0.09	-398.00	3538.00	17130	20230210	-30.36	9360	20220825	27.46	17130	-30.36	20230210	11200	6.52	20230425	17130	-30.36	20230210	9360	27.46	20220825	0.97	N	279600	500	23 억	45631	N	N	N	N
3	20230630	151002	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11830	-50	5	-0.42	48543020	4078	39.03	12200	12200	11740	15440	8320	11880	11903.63	0.97	0	927	12326	12102	11726	11502	11126	12215	11615	23	3560	500	7360	10	1	4684781	554	-29.72	3.34	12	0.09	-398.00	3538.00	17130	20230210	-30.94	9360	20220825	26.39	17130	-30.94	20230210	11200	5.62	20230425	17130	-30.94	20230210	9360	26.39	20220825	0.97	N	279600	500	23 억	45631	N	N	N	N
4	20230630	141000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11760	-120	5	-1.01	47302180	3974	38.03	12200	12200	11740	15440	8320	11880	11902.91	0.97	0	925	12326	12102	11726	11502	11126	12215	11615	23	3560	500	7360	10	1	4684781	551	-29.55	3.32	12	0.08	-398.00	3538.00	17130	20230210	-31.35	9360	20220825	25.64	17130	-31.35	20230210	11200	5.00	20230425	17130	-31.35	20230210	9360	25.64	20220825	0.97	N	279600	500	23 억	45631	N	N	N	N
5	20230630	131000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11810	-70	5	-0.59	45594650	3829	36.64	12200	12200	11740	15440	8320	11880	11907.72	0.97	0	925	12326	12102	11726	11502	11126	12215	11615	23	3560	500	7360	10	1	4684781	553	-29.67	3.34	12	0.08	-398.00	3538.00	17130	20230210	-31.06	9360	20220825	26.18	17130	-31.06	20230210	11200	5.45	20230425	17130	-31.06	20230210	9360	26.18	20220825	0.97	N	279600	500	23 억	45631	N	N	N	N
6	20230630	120957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11860	-20	5	-0.17	41698150	3499	33.49	12200	12200	11740	15440	8320	11880	11917.16	0.97	0	924	12326	12102	11726	11502	11126	12215	11615	23	3560	500	7360	10	1	4684781	556	-29.80	3.35	12	0.07	-398.00	3538.00	17130	20230210	-30.76	9360	20220825	26.71	17130	-30.76	20230210	11200	5.89	20230425	17130	-30.76	20230210	9360	26.71	20220825	0.97	N	279600	500	23 억	45631	N	N	N	N
7	20230630	110955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11940	60	2	0.51	41650720	3495	33.45	12200	12200	11740	15440	8320	11880	11917.23	0.97	0	925	12326	12102	11726	11502	11126	12215	11615	23	3560	500	7360	10	1	4684781	559	-30.00	3.37	12	0.07	-398.00	3538.00	17130	20230210	-30.30	9360	20220825	27.56	17130	-30.30	20230210	11200	6.61	20230425	17130	-30.30	20230210	9360	27.56	20220825	0.97	N	279600	500	23 억	45631	N	N	N	N
8	20230630	101001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11880	0	3	0.00	28047790	2353	22.52	12200	12200	11740	15440	8320	11880	11920.01	0.97	0	925	12326	12102	11726	11502	11126	12215	11615	23	3560	500	7360	10	1	4684781	557	-29.85	3.36	12	0.05	-398.00	3538.00	17130	20230210	-30.65	9360	20220825	26.92	17130	-30.65	20230210	11200	6.07	20230425	17130	-30.65	20230210	9360	26.92	20220825	0.97	N	279600	500	23 억	45631	N	N	N	N
9	20230630	091001	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11860	-20	5	-0.17	20245400	1692	16.19	12200	12200	11740	15440	8320	11880	11965.37	0.97	0	337	12326	12102	11726	11502	11126	12215	11615	23	3560	500	7360	10	1	4684781	556	-29.80	3.35	12	0.04	-398.00	3538.00	17130	20230210	-30.76	9360	20220825	26.71	17130	-30.76	20230210	11200	5.89	20230425	17130	-30.76	20230210	9360	26.71	20220825	0.97	N	279600	500	23 억	45631	N	N	N	N
10	20230629	160954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11880	380	2	3.30	121489280	10384	99.01	11390	11950	11350	14950	8050	11500	11699.66	0.93	0	1889	11673	11586	11443	11356	11213	11630	11400	23	3450	500	7130	10	1	4684781	557	-29.85	3.36	12	0.22	-398.00	3538.00	17130	20230210	-30.65	9360	20220825	26.92	17130	-30.65	20230210	11200	6.07	20230425	17130	-30.65	20230210	9360	26.92	20220825	0.97	N	279600	500	23 억	43715	N	N	N	N
11	20230629	150955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11860	360	2	3.13	114693980	9812	93.55	11390	11950	11350	14950	8050	11500	11689.15	0.93	0	1895	11673	11586	11443	11356	11213	11630	11400	23	3450	500	7130	10	1	4684781	556	-29.80	3.35	12	0.21	-398.00	3538.00	17130	20230210	-30.76	9360	20220825	26.71	17130	-30.76	20230210	11200	5.89	20230425	17130	-30.76	20230210	9360	26.71	20220825	0.97	N	279600	500	23 억	43715	N	N	N	N
12	20230629	140953	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11750	250	2	2.17	64360790	5554	52.96	11390	11780	11350	14950	8050	11500	11588.19	0.93	0	275	11673	11586	11443	11356	11213	11630	11400	23	3450	500	7130	10	1	4684781	550	-29.52	3.32	12	0.12	-398.00	3538.00	17130	20230210	-31.41	9360	20220825	25.53	17130	-31.41	20230210	11200	4.91	20230425	17130	-31.41	20230210	9360	25.53	20220825	0.97	N	279600	500	23 억	43715	N	N	N	N
13	20230629	130951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11700	200	2	1.74	49253400	4265	40.67	11390	11720	11350	14950	8050	11500	11548.28	0.93	0	-172	11673	11586	11443	11356	11213	11630	11400	23	3450	500	7130	10	1	4684781	548	-29.40	3.31	12	0.09	-398.00	3538.00	17130	20230210	-31.70	9360	20220825	25.00	17130	-31.70	20230210	11200	4.46	20230425	17130	-31.70	20230210	9360	25.00	20220825	0.97	N	279600	500	23 억	43715	N	N	N	N
14	20230629	120955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11550	50	2	0.43	37086760	3224	30.74	11390	11720	11350	14950	8050	11500	11503.34	0.93	0	-209	11673	11586	11443	11356	11213	11630	11400	23	3450	500	7130	10	1	4684781	541	-29.02	3.26	12	0.07	-398.00	3538.00	17130	20230210	-32.57	9360	20220825	23.40	17130	-32.57	20230210	11200	3.12	20230425	17130	-32.57	20230210	9360	23.40	20220825	0.97	N	279600	500	23 억	43715	N	N	N	N
15	20230629	110957	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11540	40	2	0.35	35597960	3095	29.51	11390	11720	11350	14950	8050	11500	11501.76	0.93	0	-209	11673	11586	11443	11356	11213	11630	11400	23	3450	500	7130	10	1	4684781	541	-28.99	3.26	12	0.07	-398.00	3538.00	17130	20230210	-32.63	9360	20220825	23.29	17130	-32.63	20230210	11200	3.04	20230425	17130	-32.63	20230210	9360	23.29	20220825	0.97	N	279600	500	23 억	43715	N	N	N	N
16	20230629	100959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11530	30	2	0.26	34717480	3019	28.79	11390	11720	11350	14950	8050	11500	11499.66	0.93	0	-207	11673	11586	11443	11356	11213	11630	11400	23	3450	500	7130	10	1	4684781	540	-28.97	3.26	12	0.06	-398.00	3538.00	17130	20230210	-32.69	9360	20220825	23.18	17130	-32.69	20230210	11200	2.95	20230425	17130	-32.69	20230210	9360	23.18	20220825	0.97	N	279600	500	23 억	43715	N	N	N	N
17	20230629	090901	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11440	-60	5	-0.52	1069800	94	0.90	11390	11440	11380	14950	8050	11500	11380.85	0.93	0	-87	11673	11586	11443	11356	11213	11630	11400	23	3450	500	7130	10	1	4684781	536	-28.74	3.23	12	0.00	-398.00	3538.00	17130	20230210	-33.22	9360	20220825	22.22	17130	-33.22	20230210	11200	2.14	20230425	17130	-33.22	20230210	9360	22.22	20220825	0.97	N	279600	500	23 억	43715	N	N	N	N
18	20230628	160943	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11500	100	2	0.88	119422560	10480	73.08	11400	11530	11300	14820	7980	11400	11395.28	0.93	0	193	12000	11700	11540	11240	11080	11620	11160	23	3420	500	7060	10	1	4684781	539	-28.89	3.25	12	0.22	-398.00	3538.00	17130	20230210	-32.87	9360	20220825	22.86	17130	-32.87	20230210	11200	2.68	20230425	17130	-32.87	20230210	9360	22.86	20220825	0.97	N	279600	500	23 억	43522	N	N	N	N
19	20230628	150949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11500	100	2	0.88	117490560	10312	71.91	11400	11530	11300	14820	7980	11400	11393.58	0.93	0	193	12000	11700	11540	11240	11080	11620	11160	23	3420	500	7060	10	1	4684781	539	-28.89	3.25	12	0.22	-398.00	3538.00	17130	20230210	-32.87	9360	20220825	22.86	17130	-32.87	20230210	11200	2.68	20230425	17130	-32.87	20230210	9360	22.86	20220825	0.97	N	279600	500	23 억	43522	N	N	N	N
20	20230628	140948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11350	-50	5	-0.44	70379120	6210	43.31	11400	11530	11300	14820	7980	11400	11333.19	0.93	0	287	12000	11700	11540	11240	11080	11620	11160	23	3420	500	7060	10	1	4684781	532	-28.52	3.21	12	0.13	-398.00	3538.00	17130	20230210	-33.74	9360	20220825	21.26	17130	-33.74	20230210	11200	1.34	20230425	17130	-33.74	20230210	9360	21.26	20220825	0.97	N	279600	500	23 억	43522	N	N	N	N
21	20230628	130949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11320	-80	5	-0.70	65447670	5775	40.27	11400	11530	11300	14820	7980	11400	11332.93	0.93	0	163	12000	11700	11540	11240	11080	11620	11160	23	3420	500	7060	10	1	4684781	530	-28.44	3.20	12	0.12	-398.00	3538.00	17130	20230210	-33.92	9360	20220825	20.94	17130	-33.92	20230210	11200	1.07	20230425	17130	-33.92	20230210	9360	20.94	20220825	0.97	N	279600	500	23 억	43522	N	N	N	N
22	20230628	121000	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11350	-50	5	-0.44	64926320	5729	39.95	11400	11530	11300	14820	7980	11400	11332.92	0.93	0	163	12000	11700	11540	11240	11080	11620	11160	23	3420	500	7060	10	1	4684781	532	-28.52	3.21	12	0.12	-398.00	3538.00	17130	20230210	-33.74	9360	20220825	21.26	17130	-33.74	20230210	11200	1.34	20230425	17130	-33.74	20230210	9360	21.26	20220825	0.97	N	279600	500	23 억	43522	N	N	N	N
23	20230628	110955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11400	0	3	0.00	63746090	5625	39.23	11400	11530	11300	14820	7980	11400	11332.64	0.93	0	167	12000	11700	11540	11240	11080	11620	11160	23	3420	500	7060	10	1	4684781	534	-28.64	3.22	12	0.12	-398.00	3538.00	17130	20230210	-33.45	9360	20220825	21.79	17130	-33.45	20230210	11200	1.79	20230425	17130	-33.45	20230210	9360	21.79	20220825	0.97	N	279600	500	23 억	43522	N	N	N	N
24	20230628	100955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11350	-50	5	-0.44	38852300	3426	23.89	11400	11530	11300	14820	7980	11400	11340.43	0.93	0	136	12000	11700	11540	11240	11080	11620	11160	23	3420	500	7060	10	1	4684781	532	-28.52	3.21	12	0.07	-398.00	3538.00	17130	20230210	-33.74	9360	20220825	21.26	17130	-33.74	20230210	11200	1.34	20230425	17130	-33.74	20230210	9360	21.26	20220825	0.97	N	279600	500	23 억	43522	N	N	N	N
25	20230628	090951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11410	10	2	0.09	2257830	198	1.38	11400	11530	11400	14820	7980	11400	11403.18	0.93	0	-9	12000	11700	11540	11240	11080	11620	11160	23	3420	500	7060	10	1	4684781	535	-28.67	3.22	12	0.00	-398.00	3538.00	17130	20230210	-33.39	9360	20220825	21.90	17130	-33.39	20230210	11200	1.88	20230425	17130	-33.39	20230210	9360	21.90	20220825	0.97	N	279600	500	23 억	43522	N	N	N	N
26	20230627	160950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11400	-390	5	-3.31	164835890	14332	114.99	11790	11840	11380	15320	8260	11790	11501.25	0.97	0	-2119	12450	12120	11720	11390	10990	12285	11555	23	3530	500	7300	10	1	4684781	534	-28.64	3.22	12	0.31	-398.00	3538.00	17130	20230210	-33.45	9360	20220825	21.79	17130	-33.45	20230210	11200	1.79	20230425	17130	-33.45	20230210	9360	21.79	20220825	0.99	N	279600	500	23 억	45641	N	N	N	N
27	20230627	150959	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11450	-340	5	-2.88	152524280	13253	106.33	11790	11840	11380	15320	8260	11790	11508.66	0.97	0	-1895	12450	12120	11720	11390	10990	12285	11555	23	3530	500	7300	10	1	4684781	536	-28.77	3.24	12	0.28	-398.00	3538.00	17130	20230210	-33.16	9360	20220825	22.33	17130	-33.16	20230210	11200	2.23	20230425	17130	-33.16	20230210	9360	22.33	20220825	0.99	N	279600	500	23 억	45641	N	N	N	N
28	20230627	141008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11420	-370	5	-3.14	75707560	6528	52.37	11790	11840	11410	15320	8260	11790	11597.36	0.97	0	-1803	12450	12120	11720	11390	10990	12285	11555	23	3530	500	7300	10	1	4684781	535	-28.69	3.23	12	0.14	-398.00	3538.00	17130	20230210	-33.33	9360	20220825	22.01	17130	-33.33	20230210	11200	1.96	20230425	17130	-33.33	20230210	9360	22.01	20220825	0.99	N	279600	500	23 억	45641	N	N	N	N
29	20230627	131005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11610	-180	5	-1.53	54357260	4671	37.48	11790	11840	11550	15320	8260	11790	11637.18	0.97	0	-1669	12450	12120	11720	11390	10990	12285	11555	23	3530	500	7300	10	1	4684781	544	-29.17	3.28	12	0.10	-398.00	3538.00	17130	20230210	-32.22	9360	20220825	24.04	17130	-32.22	20230210	11200	3.66	20230425	17130	-32.22	20230210	9360	24.04	20220825	0.99	N	279600	500	23 억	45641	N	N	N	N
30	20230627	121005	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11720	-70	5	-0.59	47342570	4070	32.65	11790	11840	11550	15320	8260	11790	11632.08	0.97	0	-1113	12450	12120	11720	11390	10990	12285	11555	23	3530	500	7300	10	1	4684781	549	-29.45	3.31	12	0.09	-398.00	3538.00	17130	20230210	-31.58	9360	20220825	25.21	17130	-31.58	20230210	11200	4.64	20230425	17130	-31.58	20230210	9360	25.21	20220825	0.99	N	279600	500	23 억	45641	N	N	N	N
31	20230627	111015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11610	-180	5	-1.53	26452720	2271	18.22	11790	11840	11600	15320	8260	11790	11648.05	0.97	0	-532	12450	12120	11720	11390	10990	12285	11555	23	3530	500	7300	10	1	4684781	544	-29.17	3.28	12	0.05	-398.00	3538.00	17130	20230210	-32.22	9360	20220825	24.04	17130	-32.22	20230210	11200	3.66	20230425	17130	-32.22	20230210	9360	24.04	20220825	0.99	N	279600	500	23 억	45641	N	N	N	N
32	20230627	100944	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11650	-140	5	-1.19	11741610	1003	8.05	11790	11840	11620	15320	8260	11790	11706.49	0.97	0	-160	12450	12120	11720	11390	10990	12285	11555	23	3530	500	7300	10	1	4684781	546	-29.27	3.29	12	0.02	-398.00	3538.00	17130	20230210	-31.99	9360	20220825	24.47	17130	-31.99	20230210	11200	4.02	20230425	17130	-31.99	20230210	9360	24.47	20220825	0.99	N	279600	500	23 억	45641	N	N	N	N
33	20230627	090950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11840	50	2	0.42	1396220	118	0.95	11790	11840	11790	15320	8260	11790	11832.37	0.97	0	0	12450	12120	11720	11390	10990	12285	11555	23	3530	500	7300	10	1	4684781	555	-29.75	3.35	12	0.00	-398.00	3538.00	17130	20230210	-30.88	9360	20220825	26.50	17130	-30.88	20230210	11200	5.71	20230425	17130	-30.88	20230210	9360	26.50	20220825	0.99	N	279600	500	23 억	45641	N	N	N	N
34	20230626	160949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11790	-60	5	-0.51	145315080	12464	62.97	11590	12050	11320	15400	8300	11850	11658.68	0.99	0	-714	12163	12006	11853	11696	11543	12085	11775	23	3550	500	7340	10	1	4684781	552	-29.62	3.33	12	0.27	-398.00	3538.00	17130	20230210	-31.17	9360	20220825	25.96	17130	-31.17	20230210	11200	5.27	20230425	17130	-31.17	20230210	9360	25.96	20220825	0.99	N	279600	500	23 억	46354	N	N	N	N
35	20230626	150955	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11700	-150	5	-1.27	142636990	12235	61.81	11590	12050	11320	15400	8300	11850	11658.11	0.99	0	-731	12163	12006	11853	11696	11543	12085	11775	23	3550	500	7340	10	1	4684781	548	-29.40	3.31	12	0.26	-398.00	3538.00	17130	20230210	-31.70	9360	20220825	25.00	17130	-31.70	20230210	11200	4.46	20230425	17130	-31.70	20230210	9360	25.00	20220825	0.99	N	279600	500	23 억	46354	N	N	N	N
36	20230626	140954	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11700	-150	5	-1.27	140930850	12089	61.07	11590	12050	11320	15400	8300	11850	11657.78	0.99	0	-756	12163	12006	11853	11696	11543	12085	11775	23	3550	500	7340	10	1	4684781	548	-29.40	3.31	12	0.26	-398.00	3538.00	17130	20230210	-31.70	9360	20220825	25.00	17130	-31.70	20230210	11200	4.46	20230425	17130	-31.70	20230210	9360	25.00	20220825	0.99	N	279600	500	23 억	46354	N	N	N	N
37	20230626	130947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11790	-60	5	-0.51	139226520	11944	60.34	11590	12050	11320	15400	8300	11850	11656.61	0.99	0	-747	12163	12006	11853	11696	11543	12085	11775	23	3550	500	7340	10	1	4684781	552	-29.62	3.33	12	0.25	-398.00	3538.00	17130	20230210	-31.17	9360	20220825	25.96	17130	-31.17	20230210	11200	5.27	20230425	17130	-31.17	20230210	9360	25.96	20220825	0.99	N	279600	500	23 억	46354	N	N	N	N
38	20230626	120949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11790	-60	5	-0.51	139037880	11928	60.26	11590	12050	11320	15400	8300	11850	11656.43	0.99	0	-753	12163	12006	11853	11696	11543	12085	11775	23	3550	500	7340	10	1	4684781	552	-29.62	3.33	12	0.25	-398.00	3538.00	17130	20230210	-31.17	9360	20220825	25.96	17130	-31.17	20230210	11200	5.27	20230425	17130	-31.17	20230210	9360	25.96	20220825	0.99	N	279600	500	23 억	46354	N	N	N	N
39	20230626	110949	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11800	-50	5	-0.42	137127730	11766	59.44	11590	12050	11320	15400	8300	11850	11654.58	0.99	0	-873	12163	12006	11853	11696	11543	12085	11775	23	3550	500	7340	10	1	4684781	553	-29.65	3.34	12	0.25	-398.00	3538.00	17130	20230210	-31.12	9360	20220825	26.07	17130	-31.12	20230210	11200	5.36	20230425	17130	-31.12	20230210	9360	26.07	20220825	0.99	N	279600	500	23 억	46354	N	N	N	N
40	20230626	100948	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11680	-170	5	-1.43	134467550	11540	58.30	11590	12050	11320	15400	8300	11850	11652.30	0.99	0	-805	12163	12006	11853	11696	11543	12085	11775	23	3550	500	7340	10	1	4684781	547	-29.35	3.30	12	0.25	-398.00	3538.00	17130	20230210	-31.82	9360	20220825	24.79	17130	-31.82	20230210	11200	4.29	20230425	17130	-31.82	20230210	9360	24.79	20220825	0.99	N	279600	500	23 억	46354	N	N	N	N
41	20230626	090952	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11460	-390	5	-3.29	18544400	1607	8.12	11590	11600	11460	15400	8300	11850	11539.76	0.99	0	-650	12163	12006	11853	11696	11543	12085	11775	23	3550	500	7340	10	1	4684781	537	-28.79	3.24	12	0.03	-398.00	3538.00	17130	20230210	-33.10	9360	20220825	22.44	17130	-33.10	20230210	11200	2.32	20230425	17130	-33.10	20230210	9360	22.44	20220825	0.99	N	279600	500	23 억	46354	N	N	N	N
42	20230623	183607	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11850	150	2	1.28	232660090	19795	156.75	11700	12010	11700	15210	8190	11700	11753.86	0.99	-2187	-2187	12173	11936	11763	11526	11353	11850	11440	23	3510	500	7250	10	1	4684781	555	-29.77	3.35	12	0.42	-398.00	3538.00	17130	20230210	-30.82	9360	20220825	26.60	17130	-30.82	20230210	11200	5.80	20230425	17130	-30.82	20230210	9360	26.60	20220825	1.01	N	279600	500	23 억	46354	N	N	N	N
43	20230623	140800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11720	20	2	0.17	87667110	7481	59.24	11700	11750	11700	15210	8190	11700	11718.64	1.04	0	-114	12173	11936	11763	11526	11353	11850	11440	23	3510	500	7250	10	1	4684781	549	-29.45	3.31	12	0.16	-398.00	3538.00	17130	20230210	-31.58	9360	20220825	25.21	17130	-31.58	20230210	11200	4.64	20230425	17130	-31.58	20230210	9360	25.21	20220825	1.01	N	279600	500	23 억	48541	N	N	N	N
44	20230622	160818	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11700	-80	5	-0.68	147880290	12528	68.01	11780	12000	11590	15310	8250	11780	11803.98	1.07	0	-1701	12053	11916	11703	11566	11353	11985	11635	23	3530	500	7300	10	1	4684781	548	-29.40	3.31	12	0.27	-398.00	3538.00	17130	20230210	-31.70	9360	20220825	25.00	17130	-31.70	20230210	11200	4.46	20230425	17130	-31.70	20230210	9360	25.00	20220825	0.99	N	279600	500	23 억	50241	N	N	N	N
45	20230622	150451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11710	-70	5	-0.59	145587090	12332	66.94	11780	12000	11590	15310	8250	11780	11805.63	1.07	0	-1681	12053	11916	11703	11566	11353	11985	11635	23	3530	500	7300	10	1	4684781	549	-29.42	3.31	12	0.26	-398.00	3538.00	17130	20230210	-31.64	9360	20220825	25.11	17130	-31.64	20230210	11200	4.55	20230425	17130	-31.64	20230210	9360	25.11	20220825	0.99	N	279600	500	23 억	50241	N	N	N	N
46	20230622	140120	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11630	-150	5	-1.27	37501930	3201	17.38	11780	11900	11590	15310	8250	11780	11715.69	1.07	0	-182	12053	11916	11703	11566	11353	11985	11635	23	3530	500	7300	10	1	4684781	545	-29.22	3.29	12	0.07	-398.00	3538.00	17130	20230210	-32.11	9360	20220825	24.25	17130	-32.11	20230210	11200	3.84	20230425	17130	-32.11	20230210	9360	24.25	20220825	0.99	N	279600	500	23 억	50241	N	N	N	N
47	20230622	130833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11600	-180	5	-1.53	25634550	2178	11.82	11780	11900	11590	15310	8250	11780	11769.77	1.07	0	-162	12053	11916	11703	11566	11353	11985	11635	23	3530	500	7300	10	1	4684781	543	-29.15	3.28	12	0.05	-398.00	3538.00	17130	20230210	-32.28	9360	20220825	23.93	17130	-32.28	20230210	11200	3.57	20230425	17130	-32.28	20230210	9360	23.93	20220825	0.99	N	279600	500	23 억	50241	N	N	N	N
48	20230622	120214	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11740	-40	5	-0.34	16467590	1392	7.56	11780	11900	11680	15310	8250	11780	11830.17	1.07	0	-46	12053	11916	11703	11566	11353	11985	11635	23	3530	500	7300	10	1	4684781	550	-29.50	3.32	12	0.03	-398.00	3538.00	17130	20230210	-31.47	9360	20220825	25.43	17130	-31.47	20230210	11200	4.82	20230425	17130	-31.47	20230210	9360	25.43	20220825	0.99	N	279600	500	23 억	50241	N	N	N	N
49	20230622	110132	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11790	10	2	0.08	16138450	1364	7.40	11780	11900	11680	15310	8250	11780	11831.71	1.07	0	-18	12053	11916	11703	11566	11353	11985	11635	23	3530	500	7300	10	1	4684781	552	-29.62	3.33	12	0.03	-398.00	3538.00	17130	20230210	-31.17	9360	20220825	25.96	17130	-31.17	20230210	11200	5.27	20230425	17130	-31.17	20230210	9360	25.96	20220825	0.99	N	279600	500	23 억	50241	N	N	N	N
50	20230622	101016	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11870	90	2	0.76	14897690	1259	6.83	11780	11900	11680	15310	8250	11780	11832.95	1.07	0	1	12053	11916	11703	11566	11353	11985	11635	23	3530	500	7300	10	1	4684781	556	-29.82	3.36	12	0.03	-398.00	3538.00	17130	20230210	-30.71	9360	20220825	26.82	17130	-30.71	20230210	11200	5.98	20230425	17130	-30.71	20230210	9360	26.82	20220825	0.99	N	279600	500	23 억	50241	N	N	N	N
51	20230622	090235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11780	0	3	0.00	153140	13	0.07	11780	11780	11780	15310	8250	11780	11780.00	1.07	0	0	12053	11916	11703	11566	11353	11985	11635	23	3530	500	7300	10	1	4684781	552	-29.60	3.33	12	0.00	-398.00	3538.00	17130	20230210	-31.23	9360	20220825	25.85	17130	-31.23	20230210	11200	5.18	20230425	17130	-31.23	20230210	9360	25.85	20220825	0.99	N	279600	500	23 억	50241	N	N	N	N
52	20230621	160332	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11780	190	2	1.64	214624640	18422	292.18	11760	11840	11490	15060	8120	11590	11650.45	1.07	0	61	11723	11656	11533	11466	11343	11690	11500	23	3470	500	7180	10	1	4684781	552	-29.60	3.33	12	0.39	-398.00	3538.00	17130	20230210	-31.23	9360	20220825	25.85	17130	-31.23	20230210	11200	5.18	20230425	17130	-31.23	20230210	9360	25.85	20220825	0.99	N	279600	500	23 억	50340	N	N	N	N
53	20230621	150910	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11710	120	2	1.04	209658720	18000	285.49	11760	11840	11490	15060	8120	11590	11647.71	1.07	0	163	11723	11656	11533	11466	11343	11690	11500	23	3470	500	7180	10	1	4684781	549	-29.42	3.31	12	0.38	-398.00	3538.00	17130	20230210	-31.64	9360	20220825	25.11	17130	-31.64	20230210	11200	4.55	20230425	17130	-31.64	20230210	9360	25.11	20220825	0.99	N	279600	500	23 억	50340	N	N	N	N
54	20230621	140326	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11620	30	2	0.26	159841280	13757	218.19	11760	11840	11490	15060	8120	11590	11618.91	1.07	0	848	11723	11656	11533	11466	11343	11690	11500	23	3470	500	7180	10	1	4684781	544	-29.20	3.28	12	0.29	-398.00	3538.00	17130	20230210	-32.17	9360	20220825	24.15	17130	-32.17	20230210	11200	3.75	20230425	17130	-32.17	20230210	9360	24.15	20220825	0.99	N	279600	500	23 억	50340	N	N	N	N
55	20230621	130103	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11540	-50	5	-0.43	139932210	12039	190.94	11760	11840	11490	15060	8120	11590	11623.24	1.07	0	1177	11723	11656	11533	11466	11343	11690	11500	23	3470	500	7180	10	1	4684781	541	-28.99	3.26	12	0.26	-398.00	3538.00	17130	20230210	-32.63	9360	20220825	23.29	17130	-32.63	20230210	11200	3.04	20230425	17130	-32.63	20230210	9360	23.29	20220825	0.99	N	279600	500	23 억	50340	N	N	N	N
56	20230621	120850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11500	-90	5	-0.78	134996670	11611	184.16	11760	11840	11500	15060	8120	11590	11626.62	1.07	0	1192	11723	11656	11533	11466	11343	11690	11500	23	3470	500	7180	10	1	4684781	539	-28.89	3.25	12	0.25	-398.00	3538.00	17130	20230210	-32.87	9360	20220825	22.86	17130	-32.87	20230210	11200	2.68	20230425	17130	-32.87	20230210	9360	22.86	20220825	0.99	N	279600	500	23 억	50340	N	N	N	N
57	20230621	110226	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11540	-50	5	-0.43	127964650	11000	174.46	11760	11840	11510	15060	8120	11590	11633.15	1.07	0	1334	11723	11656	11533	11466	11343	11690	11500	23	3470	500	7180	10	1	4684781	541	-28.99	3.26	12	0.23	-398.00	3538.00	17130	20230210	-32.63	9360	20220825	23.29	17130	-32.63	20230210	11200	3.04	20230425	17130	-32.63	20230210	9360	23.29	20220825	0.99	N	279600	500	23 억	50340	N	N	N	N
58	20230621	100823	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11620	30	2	0.26	104696300	8985	142.51	11760	11840	11590	15060	8120	11590	11652.34	1.07	0	1291	11723	11656	11533	11466	11343	11690	11500	23	3470	500	7180	10	1	4684781	544	-29.20	3.28	12	0.19	-398.00	3538.00	17130	20230210	-32.17	9360	20220825	24.15	17130	-32.17	20230210	11200	3.75	20230425	17130	-32.17	20230210	9360	24.15	20220825	0.99	N	279600	500	23 억	50340	N	N	N	N
59	20230621	090921	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11650	60	2	0.52	20590810	1756	27.85	11760	11840	11600	15060	8120	11590	11725.97	1.07	0	527	11723	11656	11533	11466	11343	11690	11500	23	3470	500	7180	10	1	4684781	546	-29.27	3.29	12	0.04	-398.00	3538.00	17130	20230210	-31.99	9360	20220825	24.47	17130	-31.99	20230210	11200	4.02	20230425	17130	-31.99	20230210	9360	24.47	20220825	0.99	N	279600	500	23 억	50340	N	N	N	N
60	20230620	160347	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11590	70	2	0.61	72440440	6304	28.24	11510	11600	11410	14970	8070	11520	11491.19	1.09	0	-501	12440	11980	11740	11280	11040	11860	11160	23	3450	500	7140	10	1	4684781	543	-29.12	3.28	12	0.13	-398.00	3538.00	17130	20230210	-32.34	9360	20220825	23.82	17130	-32.34	20230210	11200	3.48	20230425	17130	-32.34	20230210	9360	23.82	20220825	0.99	N	279600	500	23 억	50841	N	N	N	N
61	20230620	150950	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11600	80	2	0.69	71687070	6239	27.95	11510	11600	11410	14970	8070	11520	11490.15	1.09	0	-493	12440	11980	11740	11280	11040	11860	11160	23	3450	500	7140	10	1	4684781	543	-29.15	3.28	12	0.13	-398.00	3538.00	17130	20230210	-32.28	9360	20220825	23.93	17130	-32.28	20230210	11200	3.57	20230425	17130	-32.28	20230210	9360	23.93	20220825	0.99	N	279600	500	23 억	50841	N	N	N	N
62	20230620	140504	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11510	-10	5	-0.09	57970900	5049	22.62	11510	11590	11410	14970	8070	11520	11481.66	1.09	0	-349	12440	11980	11740	11280	11040	11860	11160	23	3450	500	7140	10	1	4684781	539	-28.92	3.25	12	0.11	-398.00	3538.00	17130	20230210	-32.81	9360	20220825	22.97	17130	-32.81	20230210	11200	2.77	20230425	17130	-32.81	20230210	9360	22.97	20220825	0.99	N	279600	500	23 억	50841	N	N	N	N
63	20230620	130659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11510	-10	5	-0.09	41450290	3621	16.22	11510	11530	11410	14970	8070	11520	11447.19	1.09	0	-234	12440	11980	11740	11280	11040	11860	11160	23	3450	500	7140	10	1	4684781	539	-28.92	3.25	12	0.08	-398.00	3538.00	17130	20230210	-32.81	9360	20220825	22.97	17130	-32.81	20230210	11200	2.77	20230425	17130	-32.81	20230210	9360	22.97	20220825	0.99	N	279600	500	23 억	50841	N	N	N	N
64	20230620	120400	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11500	-20	5	-0.17	40507970	3539	15.85	11510	11530	11410	14970	8070	11520	11446.16	1.09	0	-184	12440	11980	11740	11280	11040	11860	11160	23	3450	500	7140	10	1	4684781	539	-28.89	3.25	12	0.08	-398.00	3538.00	17130	20230210	-32.87	9360	20220825	22.86	17130	-32.87	20230210	11200	2.68	20230425	17130	-32.87	20230210	9360	22.86	20220825	0.99	N	279600	500	23 억	50841	N	N	N	N
65	20230620	110133	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11510	-10	5	-0.09	33187080	2903	13.01	11510	11510	11410	14970	8070	11520	11431.99	1.09	0	182	12440	11980	11740	11280	11040	11860	11160	23	3450	500	7140	10	1	4684781	539	-28.92	3.25	12	0.06	-398.00	3538.00	17130	20230210	-32.81	9360	20220825	22.97	17130	-32.81	20230210	11200	2.77	20230425	17130	-32.81	20230210	9360	22.97	20220825	0.99	N	279600	500	23 억	50841	N	N	N	N
66	20230620	100844	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11410	-110	5	-0.95	20394970	1784	7.99	11510	11510	11410	14970	8070	11520	11432.16	1.09	0	74	12440	11980	11740	11280	11040	11860	11160	23	3450	500	7140	10	1	4684781	535	-28.67	3.22	12	0.04	-398.00	3538.00	17130	20230210	-33.39	9360	20220825	21.90	17130	-33.39	20230210	11200	1.88	20230425	17130	-33.39	20230210	9360	21.90	20220825	0.99	N	279600	500	23 억	50841	N	N	N	N
67	20230620	090541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11470	-50	5	-0.43	655870	57	0.26	11510	11510	11450	14970	8070	11520	11506.49	1.09	0	-5	12440	11980	11740	11280	11040	11860	11160	23	3450	500	7140	10	1	4684781	537	-28.82	3.24	12	0.00	-398.00	3538.00	17130	20230210	-33.04	9360	20220825	22.54	17130	-33.04	20230210	11200	2.41	20230425	17130	-33.04	20230210	9360	22.54	20220825	0.99	N	279600	500	23 억	50841	N	N	N	N
68	20230619	160501	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11520	-390	5	-3.27	260330220	22321	115.13	12200	12200	11500	15480	8340	11910	11663.02	1.19	0	-4539	12570	12240	11870	11540	11170	12055	11355	23	3570	500	7380	10	1	4684781	540	-28.94	3.26	12	0.48	-398.00	3538.00	17130	20230210	-32.75	9360	20220825	23.08	17130	-32.75	20230210	11200	2.86	20230425	17130	-32.75	20230210	9360	23.08	20220825	1.00	N	279600	500	23 억	55541	N	N	N	N
69	20230619	150152	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11570	-340	5	-2.85	255720960	21921	113.07	12200	12200	11500	15480	8340	11910	11665.57	1.19	0	-4483	12570	12240	11870	11540	11170	12055	11355	23	3570	500	7380	10	1	4684781	542	-29.07	3.27	12	0.47	-398.00	3538.00	17130	20230210	-32.46	9360	20220825	23.61	17130	-32.46	20230210	11200	3.30	20230425	17130	-32.46	20230210	9360	23.61	20220825	1.00	N	279600	500	23 억	55541	N	N	N	N
70	20230619	140746	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11560	-350	5	-2.94	242001650	20734	106.95	12200	12200	11500	15480	8340	11910	11671.73	1.19	0	-4032	12570	12240	11870	11540	11170	12055	11355	23	3570	500	7380	10	1	4684781	542	-29.05	3.27	12	0.44	-398.00	3538.00	17130	20230210	-32.52	9360	20220825	23.50	17130	-32.52	20230210	11200	3.21	20230425	17130	-32.52	20230210	9360	23.50	20220825	1.00	N	279600	500	23 억	55541	N	N	N	N
71	20230619	130141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11640	-270	5	-2.27	191410790	16356	84.37	12200	12200	11570	15480	8340	11910	11702.79	1.19	0	-2678	12570	12240	11870	11540	11170	12055	11355	23	3570	500	7380	10	1	4684781	545	-29.25	3.29	12	0.35	-398.00	3538.00	17130	20230210	-32.05	9360	20220825	24.36	17130	-32.05	20230210	11200	3.93	20230425	17130	-32.05	20230210	9360	24.36	20220825	1.00	N	279600	500	23 억	55541	N	N	N	N
72	20230619	120715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11600	-310	5	-2.60	191387520	16354	84.36	12200	12200	11570	15480	8340	11910	11702.80	1.19	0	-2677	12570	12240	11870	11540	11170	12055	11355	23	3570	500	7380	10	1	4684781	543	-29.15	3.28	12	0.35	-398.00	3538.00	17130	20230210	-32.28	9360	20220825	23.93	17130	-32.28	20230210	11200	3.57	20230425	17130	-32.28	20230210	9360	23.93	20220825	1.00	N	279600	500	23 억	55541	N	N	N	N
73	20230619	110800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11590	-320	5	-2.69	174024860	14859	76.64	12200	12200	11570	15480	8340	11910	11711.75	1.19	0	-2795	12570	12240	11870	11540	11170	12055	11355	23	3570	500	7380	10	1	4684781	543	-29.12	3.28	12	0.32	-398.00	3538.00	17130	20230210	-32.34	9360	20220825	23.82	17130	-32.34	20230210	11200	3.48	20230425	17130	-32.34	20230210	9360	23.82	20220825	1.00	N	279600	500	23 억	55541	N	N	N	N
74	20230619	100912	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11720	-190	5	-1.60	149864820	12779	65.92	12200	12200	11590	15480	8340	11910	11727.43	1.19	0	-1982	12570	12240	11870	11540	11170	12055	11355	23	3570	500	7380	10	1	4684781	549	-29.45	3.31	12	0.27	-398.00	3538.00	17130	20230210	-31.58	9360	20220825	25.21	17130	-31.58	20230210	11200	4.64	20230425	17130	-31.58	20230210	9360	25.21	20220825	1.00	N	279600	500	23 억	55541	N	N	N	N
75	20230619	090144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11980	70	2	0.59	3425740	286	1.48	12200	12200	11970	15480	8340	11910	11978.11	1.19	0	-283	12570	12240	11870	11540	11170	12055	11355	23	3570	500	7380	10	1	4684781	561	-30.10	3.39	12	0.01	-398.00	3538.00	17130	20230210	-30.06	9360	20220825	27.99	17130	-30.06	20230210	11200	6.96	20230425	17130	-30.06	20230210	9360	27.99	20220825	1.00	N	279600	500	23 억	55541	N	N	N	N
76	20230616	160254	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11910	-160	5	-1.33	232363200	19323	230.12	12070	12200	11500	15690	8450	12070	12025.21	1.25	0	-2983	12350	12210	12140	12000	11930	12175	11965	23	3620	500	7480	10	1	4684781	558	-29.92	3.37	12	0.41	-398.00	3538.00	17130	20230210	-30.47	9360	20220825	27.24	17130	-30.47	20230210	11200	6.34	20230425	17130	-30.47	20230210	9360	27.24	20220825	1.00	N	279600	500	23 억	58524	N	N	N	N
77	20230616	150114	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11950	-120	5	-0.99	220615830	18335	218.35	12070	12200	11500	15690	8450	12070	12032.50	1.25	0	-2836	12350	12210	12140	12000	11930	12175	11965	23	3620	500	7480	10	1	4684781	560	-30.03	3.38	12	0.39	-398.00	3538.00	17130	20230210	-30.24	9360	20220825	27.67	17130	-30.24	20230210	11200	6.70	20230425	17130	-30.24	20230210	9360	27.67	20220825	1.00	N	279600	500	23 억	58524	N	N	N	N
78	20230616	140609	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11940	-130	5	-1.08	211269940	17550	209.00	12070	12200	11500	15690	8450	12070	12038.17	1.25	0	-2348	12350	12210	12140	12000	11930	12175	11965	23	3620	500	7480	10	1	4684781	559	-30.00	3.37	12	0.37	-398.00	3538.00	17130	20230210	-30.30	9360	20220825	27.56	17130	-30.30	20230210	11200	6.61	20230425	17130	-30.30	20230210	9360	27.56	20220825	1.00	N	279600	500	23 억	58524	N	N	N	N
79	20230616	130706	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	11920	-150	5	-1.24	192523350	15976	190.26	12070	12200	11500	15690	8450	12070	12050.79	1.25	0	-2108	12350	12210	12140	12000	11930	12175	11965	23	3620	500	7480	10	1	4684781	558	-29.95	3.37	12	0.34	-398.00	3538.00	17130	20230210	-30.41	9360	20220825	27.35	17130	-30.41	20230210	11200	6.43	20230425	17130	-30.41	20230210	9360	27.35	20220825	1.00	N	279600	500	23 억	58524	N	N	N	N
80	20230616	120530	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12150	80	2	0.66	42824910	3535	42.10	12070	12200	12050	15690	8450	12070	12114.54	1.25	0	404	12350	12210	12140	12000	11930	12175	11965	23	3620	500	7480	10	1	4684781	569	-30.53	3.43	12	0.08	-398.00	3538.00	17130	20230210	-29.07	9360	20220825	29.81	17130	-29.07	20230210	11200	8.48	20230425	17130	-29.07	20230210	9360	29.81	20220825	1.00	N	279600	500	23 억	58524	N	N	N	N
81	20230616	110242	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12110	40	2	0.33	40960680	3381	40.26	12070	12200	12050	15690	8450	12070	12114.96	1.25	0	404	12350	12210	12140	12000	11930	12175	11965	23	3620	500	7480	10	1	4684781	567	-30.43	3.42	12	0.07	-398.00	3538.00	17130	20230210	-29.31	9360	20220825	29.38	17130	-29.31	20230210	11200	8.12	20230425	17130	-29.31	20230210	9360	29.38	20220825	1.00	N	279600	500	23 억	58524	N	N	N	N
82	20230616	100308	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12100	30	2	0.25	23085800	1904	22.67	12070	12200	12050	15690	8450	12070	12124.89	1.25	0	633	12350	12210	12140	12000	11930	12175	11965	23	3620	500	7480	10	1	4684781	567	-30.40	3.42	12	0.04	-398.00	3538.00	17130	20230210	-29.36	9360	20220825	29.27	17130	-29.36	20230210	11200	8.04	20230425	17130	-29.36	20230210	9360	29.27	20220825	1.00	N	279600	500	23 억	58524	N	N	N	N
83	20230616	090443	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12070	0	3	0.00	1267410	105	1.25	12070	12100	12070	15690	8450	12070	12070.57	1.25	0	-73	12350	12210	12140	12000	11930	12175	11965	23	3620	500	7480	10	1	4684781	565	-30.33	3.41	12	0.00	-398.00	3538.00	17130	20230210	-29.54	9360	20220825	28.95	17130	-29.54	20230210	11200	7.77	20230425	17130	-29.54	20230210	9360	28.95	20220825	1.00	N	279600	500	23 억	58524	N	N	N	N
84	20230615	150704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12090	-120	5	-0.98	100380650	8282	56.02	12210	12280	12070	15870	8550	12210	12120.34	1.33	0	-3551	12503	12356	12233	12086	11963	12295	12025	23	3660	500	7570	10	1	4684781	566	-30.38	3.42	12	0.18	-398.00	3538.00	17130	20230210	-29.42	9360	20220825	29.17	17130	-29.42	20230210	11200	7.95	20230425	17130	-29.42	20230210	9360	29.17	20220825	1.00	N	279600	500	23 억	62108	N	N	N	N
85	20230615	141151	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12070	-140	5	-1.15	99269010	8190	55.40	12210	12280	12070	15870	8550	12210	12120.76	1.33	0	-3472	12503	12356	12233	12086	11963	12295	12025	23	3660	500	7570	10	1	4684781	565	-30.33	3.41	12	0.17	-398.00	3538.00	17130	20230210	-29.54	9360	20220825	28.95	17130	-29.54	20230210	11200	7.77	20230425	17130	-29.54	20230210	9360	28.95	20220825	1.00	N	279600	500	23 억	62108	N	N	N	N
86	20230615	130420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12090	-120	5	-0.98	93829340	7740	52.36	12210	12280	12070	15870	8550	12210	12122.65	1.33	0	-3249	12503	12356	12233	12086	11963	12295	12025	23	3660	500	7570	10	1	4684781	566	-30.38	3.42	12	0.17	-398.00	3538.00	17130	20230210	-29.42	9360	20220825	29.17	17130	-29.42	20230210	11200	7.95	20230425	17130	-29.42	20230210	9360	29.17	20220825	1.00	N	279600	500	23 억	62108	N	N	N	N
87	20230615	120408	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12100	-110	5	-0.90	82142330	6774	45.82	12210	12280	12070	15870	8550	12210	12126.12	1.33	0	-2781	12503	12356	12233	12086	11963	12295	12025	23	3660	500	7570	10	1	4684781	567	-30.40	3.42	12	0.14	-398.00	3538.00	17130	20230210	-29.36	9360	20220825	29.27	17130	-29.36	20230210	11200	8.04	20230425	17130	-29.36	20230210	9360	29.27	20220825	1.00	N	279600	500	23 억	62108	N	N	N	N
88	20230615	110415	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12100	-110	5	-0.90	61632280	5079	34.36	12210	12280	12070	15870	8550	12210	12134.73	1.33	0	-1488	12503	12356	12233	12086	11963	12295	12025	23	3660	500	7570	10	1	4684781	567	-30.40	3.42	12	0.11	-398.00	3538.00	17130	20230210	-29.36	9360	20220825	29.27	17130	-29.36	20230210	11200	8.04	20230425	17130	-29.36	20230210	9360	29.27	20220825	1.00	N	279600	500	23 억	62108	N	N	N	N
89	20230611	184739	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	12170	-230	5	-1.85	187802940	15318	280.45	12500	12500	12100	16120	8680	12400	12260.46	1.36	-2705	-2616	12673	12536	12433	12296	12193	12485	12245	23	3720	500	7680	10	1	4684781	570	-30.58	3.44	12	0.33	-398.00	3538.00	17130	20230210	-28.96	9360	20220825	30.02	17130	-28.96	20230210	11200	8.66	20230425	17130	-28.96	20230210	9360	30.02	20220825	1.04	N	279600	500	23 억	63861	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History