KissMeData/058970/price/prices-20230601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

41 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	160523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	52000	900	2	1.76	10360161900	200848	106.94	51100	52500	50000	66400	35800	51100	51581.98	1.61	0	-20699	53266	52182	50516	49432	47766	52725	49975	60	15300	500	33720	100	1	11212120	5830	89.97	11.51	12	1.79	578.00	4519.00	68800	20230420	-24.42	12150	20221028	327.98	68800	-24.42	20230420	13150	295.44	20230102	68800	-24.42	20230420	12150	327.98	20221028	4.81	N	058970	500	59 억	181028	N	N	67	N	N
3	20230630	150526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	51600	500	2	0.98	9544994300	185162	98.59	51100	52500	50000	66400	35800	51100	51549.45	1.61	0	-18533	53266	52182	50516	49432	47766	52725	49975	60	15300	500	33720	100	1	11212120	5785	89.27	11.42	12	1.65	578.00	4519.00	68800	20230420	-25.00	12150	20221028	324.69	68800	-25.00	20230420	13150	292.40	20230102	68800	-25.00	20230420	12150	324.69	20221028	4.81	N	058970	500	59 억	181028	N	N	187	N	N
4	20230630	140523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	52100	1000	2	1.96	8568134300	166276	88.53	51100	52500	50000	66400	35800	51100	51529.61	1.61	0	-18691	53266	52182	50516	49432	47766	52725	49975	60	15300	500	33720	100	1	11212120	5842	90.14	11.53	12	1.48	578.00	4519.00	68800	20230420	-24.27	12150	20221028	328.81	68800	-24.27	20230420	13150	296.20	20230102	68800	-24.27	20230420	12150	328.81	20221028	4.81	N	058970	500	59 억	181028	N	N	187	N	N
5	20230630	130525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	52100	1000	2	1.96	7515191300	146069	77.77	51100	52500	50000	66400	35800	51100	51449.62	1.61	0	-17002	53266	52182	50516	49432	47766	52725	49975	60	15300	500	33720	100	1	11212120	5842	90.14	11.53	12	1.30	578.00	4519.00	68800	20230420	-24.27	12150	20221028	328.81	68800	-24.27	20230420	13150	296.20	20230102	68800	-24.27	20230420	12150	328.81	20221028	4.81	N	058970	500	59 억	181028	N	N	187	N	N
6	20230630	120522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	51200	100	2	0.20	4643126900	90825	48.36	51100	52200	50000	66400	35800	51100	51121.69	1.61	0	-15204	53266	52182	50516	49432	47766	52725	49975	60	15300	500	33720	100	1	11212120	5741	88.58	11.33	12	0.81	578.00	4519.00	68800	20230420	-25.58	12150	20221028	321.40	68800	-25.58	20230420	13150	289.35	20230102	68800	-25.58	20230420	12150	321.40	20221028	4.81	N	058970	500	59 억	181028	N	N	187	N	N
7	20230630	110524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	50500	-600	5	-1.17	2491637700	49113	26.15	51100	51900	50000	66400	35800	51100	50732.69	1.61	0	-9867	53266	52182	50516	49432	47766	52725	49975	60	15300	500	33720	100	1	11212120	5662	87.37	11.18	12	0.44	578.00	4519.00	68800	20230420	-26.60	12150	20221028	315.64	68800	-26.60	20230420	13150	284.03	20230102	68800	-26.60	20230420	12150	315.64	20221028	4.81	N	058970	500	59 억	181028	N	N	187	N	N
8	20230630	100524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	50100	-1000	5	-1.96	1911579700	37623	20.03	51100	51900	50000	66400	35800	51100	50808.74	1.61	0	-9668	53266	52182	50516	49432	47766	52725	49975	60	15300	500	33720	100	1	11212120	5617	86.68	11.09	12	0.34	578.00	4519.00	68800	20230420	-27.18	12150	20221028	312.35	68800	-27.18	20230420	13150	280.99	20230102	68800	-27.18	20230420	12150	312.35	20221028	4.81	N	058970	500	59 억	181028	N	N	187	N	N
9	20230630	090525	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	51700	600	2	1.17	466497000	9096	4.84	51100	51900	50600	66400	35800	51100	51286.13	1.61	0	-5766	53266	52182	50516	49432	47766	52725	49975	60	15300	500	33720	100	1	11212120	5797	89.45	11.44	12	0.08	578.00	4519.00	68800	20230420	-24.85	12150	20221028	325.51	68800	-24.85	20230420	13150	293.16	20230102	68800	-24.85	20230420	12150	325.51	20221028	4.81	N	058970	500	59 억	181028	N	N	187	N	N
10	20230629	160523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	51100	1650	2	3.34	9436127000	187445	120.28	49000	51600	48850	64200	34650	49450	50339.50	1.59	0	1515	52483	50966	50183	48666	47883	50575	48275	60	14775	500	32630	100	1	11212120	5729	88.41	11.31	12	1.67	578.00	4519.00	68800	20230420	-25.73	12150	20221028	320.58	68800	-25.73	20230420	13150	288.59	20230102	68800	-25.73	20230420	12150	320.58	20221028	4.44	N	058970	500	59 억	178292	N	N	187	N	N
11	20230629	150521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	50500	1050	2	2.12	8692842100	172773	110.87	49000	51600	48850	64200	34650	49450	50313.66	1.59	0	1457	52483	50966	50183	48666	47883	50575	48275	60	14775	500	32630	100	1	11212120	5662	87.37	11.18	12	1.54	578.00	4519.00	68800	20230420	-26.60	12150	20221028	315.64	68800	-26.60	20230420	13150	284.03	20230102	68800	-26.60	20230420	12150	315.64	20221028	4.44	N	058970	500	59 억	178292	N	N	765	N	N
12	20230629	140521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	50400	950	2	1.92	5089199700	102155	65.55	49000	51000	48850	64200	34650	49450	49818.41	1.59	0	6036	52483	50966	50183	48666	47883	50575	48275	60	14775	500	32630	100	1	11212120	5651	87.20	11.15	12	0.91	578.00	4519.00	68800	20230420	-26.74	12150	20221028	314.81	68800	-26.74	20230420	13150	283.27	20230102	68800	-26.74	20230420	12150	314.81	20221028	4.44	N	058970	500	59 억	178292	N	N	765	N	N
13	20230629	130521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	50000	550	2	1.11	4353602300	87542	56.17	49000	51000	48850	64200	34650	49450	49731.58	1.59	0	8210	52483	50966	50183	48666	47883	50575	48275	60	14775	500	32630	100	1	11212120	5606	86.51	11.06	12	0.78	578.00	4519.00	68800	20230420	-27.33	12150	20221028	311.52	68800	-27.33	20230420	13150	280.23	20230102	68800	-27.33	20230420	12150	311.52	20221028	4.44	N	058970	500	59 억	178292	N	N	765	N	N
14	20230629	120522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	50000	550	2	1.11	3943555100	79327	50.90	49000	51000	48850	64200	34650	49450	49712.65	1.59	0	9417	52483	50966	50183	48666	47883	50575	48275	60	14775	500	32630	100	1	11212120	5606	86.51	11.06	12	0.71	578.00	4519.00	68800	20230420	-27.33	12150	20221028	311.52	68800	-27.33	20230420	13150	280.23	20230102	68800	-27.33	20230420	12150	311.52	20221028	4.44	N	058970	500	59 억	178292	N	N	765	N	N
15	20230629	110522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	49850	400	2	0.81	2136611300	43287	27.78	49000	50200	48850	64200	34650	49450	49359.19	1.59	0	9209	52483	50966	50183	48666	47883	50575	48275	60	14775	500	32630	50	1	11212120	5589	86.25	11.03	12	0.39	578.00	4519.00	68800	20230420	-27.54	12150	20221028	310.29	68800	-27.54	20230420	13150	279.09	20230102	68800	-27.54	20230420	12150	310.29	20221028	4.44	N	058970	500	59 억	178292	N	N	765	N	N
16	20230629	100523	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	49500	50	2	0.10	1475498650	29906	19.19	49000	50200	48850	64200	34650	49450	49337.88	1.59	0	8056	52483	50966	50183	48666	47883	50575	48275	60	14775	500	32630	50	1	11212120	5550	85.64	10.95	12	0.27	578.00	4519.00	68800	20230420	-28.05	12150	20221028	307.41	68800	-28.05	20230420	13150	276.43	20230102	68800	-28.05	20230420	12150	307.41	20221028	4.44	N	058970	500	59 억	178292	N	N	765	N	N
17	20230629	090516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	49500	50	2	0.10	255638400	5191	3.33	49000	49500	49000	64200	34650	49450	49246.47	1.59	0	2254	52483	50966	50183	48666	47883	50575	48275	60	14775	500	32630	50	1	11212120	5550	85.64	10.95	12	0.05	578.00	4519.00	68800	20230420	-28.05	12150	20221028	307.41	68800	-28.05	20230420	13150	276.43	20230102	68800	-28.05	20230420	12150	307.41	20221028	4.44	N	058970	500	59 억	178292	N	N	765	N	N
18	20230628	160516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	49450	-400	5	-0.80	7816751500	154781	40.35	50500	51700	49400	64800	34900	49850	50502.93	1.71	0	-6116	54816	52332	50216	47732	45616	53575	48975	60	14950	500	32900	50	1	11212120	5544	85.55	10.94	12	1.38	578.00	4519.00	68800	20230420	-28.12	12150	20221028	307.00	68800	-28.12	20230420	13150	276.05	20230102	68800	-28.12	20230420	12150	307.00	20221028	4.45	N	058970	500	59 억	191807	N	N	765	N	N
19	20230628	150520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	49600	-250	5	-0.50	7347485050	145311	37.88	50500	51700	49450	64800	34900	49850	50563.86	1.71	0	-8729	54816	52332	50216	47732	45616	53575	48975	60	14950	500	32900	50	1	11212120	5561	85.81	10.98	12	1.30	578.00	4519.00	68800	20230420	-27.91	12150	20221028	308.23	68800	-27.91	20230420	13150	277.19	20230102	68800	-27.91	20230420	12150	308.23	20221028	4.45	N	058970	500	59 억	191807	N	N	0	N	N
20	20230628	140517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	49950	100	2	0.20	6520681250	128743	33.56	50500	51700	49600	64800	34900	49850	50648.82	1.71	0	-10410	54816	52332	50216	47732	45616	53575	48975	60	14950	500	32900	50	1	11212120	5600	86.42	11.05	12	1.15	578.00	4519.00	68800	20230420	-27.40	12150	20221028	311.11	68800	-27.40	20230420	13150	279.85	20230102	68800	-27.40	20230420	12150	311.11	20221028	4.45	N	058970	500	59 억	191807	N	N	0	N	N
21	20230628	130518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	50900	1050	2	2.11	5842446000	115276	30.05	50500	51700	49600	64800	34900	49850	50682.24	1.71	0	-10501	54816	52332	50216	47732	45616	53575	48975	60	14950	500	32900	100	1	11212120	5707	88.06	11.26	12	1.03	578.00	4519.00	68800	20230420	-26.02	12150	20221028	318.93	68800	-26.02	20230420	13150	287.07	20230102	68800	-26.02	20230420	12150	318.93	20221028	4.45	N	058970	500	59 억	191807	N	N	0	N	N
22	20230628	120500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	51200	1350	2	2.71	5416188300	106904	27.87	50500	51700	49600	64800	34900	49850	50664.04	1.71	0	-11817	54816	52332	50216	47732	45616	53575	48975	60	14950	500	32900	100	1	11212120	5741	88.58	11.33	12	0.95	578.00	4519.00	68800	20230420	-25.58	12150	20221028	321.40	68800	-25.58	20230420	13150	289.35	20230102	68800	-25.58	20230420	12150	321.40	20221028	4.45	N	058970	500	59 억	191807	N	N	0	N	N
23	20230628	110522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	50400	550	2	1.10	4171727600	82499	21.51	50500	51700	49600	64800	34900	49850	50567.01	1.71	0	-11015	54816	52332	50216	47732	45616	53575	48975	60	14950	500	32900	100	1	11212120	5651	87.20	11.15	12	0.74	578.00	4519.00	68800	20230420	-26.74	12150	20221028	314.81	68800	-26.74	20230420	13150	283.27	20230102	68800	-26.74	20230420	12150	314.81	20221028	4.45	N	058970	500	59 억	191807	N	N	0	N	N
24	20230628	100522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	50900	1050	2	2.11	2944699450	58080	15.14	50500	51700	49600	64800	34900	49850	50700.75	1.71	0	-8307	54816	52332	50216	47732	45616	53575	48975	60	14950	500	32900	100	1	11212120	5707	88.06	11.26	12	0.52	578.00	4519.00	68800	20230420	-26.02	12150	20221028	318.93	68800	-26.02	20230420	13150	287.07	20230102	68800	-26.02	20230420	12150	318.93	20221028	4.45	N	058970	500	59 억	191807	N	N	0	N	N
25	20230628	090519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	49750	-100	5	-0.20	401536850	8009	2.09	50500	50500	49650	64800	34900	49850	50135.70	1.71	0	-3796	54816	52332	50216	47732	45616	53575	48975	60	14950	500	32900	50	1	11212120	5578	86.07	11.01	12	0.07	578.00	4519.00	68800	20230420	-27.69	12150	20221028	309.47	68800	-27.69	20230420	13150	278.33	20230102	68800	-27.69	20230420	12150	309.47	20221028	4.45	N	058970	500	59 억	191807	N	N	0	N	N
26	20230627	160519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	49850	1250	2	2.57	19434843850	383016	89.21	48600	52700	48100	63100	34050	48600	50742.05	1.89	0	-18756	53233	50916	47083	44766	40933	52075	45925	60	14525	500	32070	50	1	11212120	5589	86.25	11.03	12	3.42	578.00	4519.00	68800	20230420	-27.54	12150	20221028	310.29	68800	-27.54	20230420	13150	279.09	20230102	68800	-27.54	20230420	12150	310.29	20221028	4.41	N	058970	500	59 억	211804	N	N	1	N	N
27	20230627	150522	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	50300	1700	2	3.50	18845386900	371233	86.46	48600	52700	48100	63100	34050	48600	50764.69	1.89	0	-19035	53233	50916	47083	44766	40933	52075	45925	60	14525	500	32070	100	1	11212120	5640	87.02	11.13	12	3.31	578.00	4519.00	68800	20230420	-26.89	12150	20221028	313.99	68800	-26.89	20230420	13150	282.51	20230102	68800	-26.89	20230420	12150	313.99	20221028	4.41	N	058970	500	59 억	211804	N	N	1	N	N
28	20230627	140528	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	50300	1700	2	3.50	17775678300	350026	81.52	48600	52700	48100	63100	34050	48600	50784.29	1.89	0	-15997	53233	50916	47083	44766	40933	52075	45925	60	14525	500	32070	100	1	11212120	5640	87.02	11.13	12	3.12	578.00	4519.00	68800	20230420	-26.89	12150	20221028	313.99	68800	-26.89	20230420	13150	282.51	20230102	68800	-26.89	20230420	12150	313.99	20221028	4.41	N	058970	500	59 억	211804	N	N	1	N	N
29	20230627	130526	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	51200	2600	2	5.35	16074692800	316073	73.61	48600	52700	48100	63100	34050	48600	50858.00	1.89	0	-18419	53233	50916	47083	44766	40933	52075	45925	60	14525	500	32070	100	1	11212120	5741	88.58	11.33	12	2.82	578.00	4519.00	68800	20230420	-25.58	12150	20221028	321.40	68800	-25.58	20230420	13150	289.35	20230102	68800	-25.58	20230420	12150	321.40	20221028	4.41	N	058970	500	59 억	211804	N	N	1	N	N
30	20230627	120529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	51200	2600	2	5.35	15368279300	302300	70.41	48600	52700	48100	63100	34050	48600	50838.32	1.89	0	-14828	53233	50916	47083	44766	40933	52075	45925	60	14525	500	32070	100	1	11212120	5741	88.58	11.33	12	2.70	578.00	4519.00	68800	20230420	-25.58	12150	20221028	321.40	68800	-25.58	20230420	13150	289.35	20230102	68800	-25.58	20230420	12150	321.40	20221028	4.41	N	058970	500	59 억	211804	N	N	1	N	N
31	20230627	110531	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	51400	2800	2	5.76	14201392100	279424	65.08	48600	52700	48100	63100	34050	48600	50824.33	1.89	0	-14080	53233	50916	47083	44766	40933	52075	45925	60	14525	500	32070	100	1	11212120	5763	88.93	11.37	12	2.49	578.00	4519.00	68800	20230420	-25.29	12150	20221028	323.05	68800	-25.29	20230420	13150	290.87	20230102	68800	-25.29	20230420	12150	323.05	20221028	4.41	N	058970	500	59 억	211804	N	N	1	N	N
32	20230627	100517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	52100	3500	2	7.20	10824312700	213855	49.81	48600	52700	48100	63100	34050	48600	50615.81	1.89	0	-12688	53233	50916	47083	44766	40933	52075	45925	60	14525	500	32070	100	1	11212120	5842	90.14	11.53	12	1.91	578.00	4519.00	68800	20230420	-24.27	12150	20221028	328.81	68800	-24.27	20230420	13150	296.20	20230102	68800	-24.27	20230420	12150	328.81	20221028	4.41	N	058970	500	59 억	211804	N	N	1	N	N
33	20230627	090519	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	49100	500	2	1.03	508847300	10486	2.44	48600	49300	48100	63100	34050	48600	48525.89	1.89	0	-2188	53233	50916	47083	44766	40933	52075	45925	60	14525	500	32070	50	1	11212120	5505	84.95	10.87	12	0.09	578.00	4519.00	68800	20230420	-28.63	12150	20221028	304.12	68800	-28.63	20230420	13150	273.38	20230102	68800	-28.63	20230420	12150	304.12	20221028	4.41	N	058970	500	59 억	211804	N	N	1	N	N
34	20230626	160518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	48600	3400	2	7.52	19200942350	402035	313.90	45200	49400	43250	58700	31650	45200	47758.75	1.97	0	-6030	46966	46082	44866	43982	42766	46525	44425	60	13525	500	29830	50	1	11212120	5449	84.08	10.75	12	3.59	578.00	4519.00	68800	20230420	-29.36	12150	20221028	300.00	68800	-29.36	20230420	13150	269.58	20230102	68800	-29.36	20230420	12150	300.00	20221028	4.24	N	058970	500	59 억	220319	N	N	1	N	N
35	20230626	150521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	48600	3400	2	7.52	17916701050	375585	293.25	45200	49400	43250	58700	31650	45200	47703.79	1.97	0	-2490	46966	46082	44866	43982	42766	46525	44425	60	13525	500	29830	50	1	11212120	5449	84.08	10.75	12	3.35	578.00	4519.00	68800	20230420	-29.36	12150	20221028	300.00	68800	-29.36	20230420	13150	269.58	20230102	68800	-29.36	20230420	12150	300.00	20221028	4.24	N	058970	500	59 억	220319	N	N	82	N	N
36	20230626	140521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	47750	2550	2	5.64	15349051350	322025	251.43	45200	49400	43250	58700	31650	45200	47664.55	1.97	0	-2928	46966	46082	44866	43982	42766	46525	44425	60	13525	500	29830	50	1	11212120	5354	82.61	10.57	12	2.87	578.00	4519.00	68800	20230420	-30.60	12150	20221028	293.00	68800	-30.60	20230420	13150	263.12	20230102	68800	-30.60	20230420	12150	293.00	20221028	4.24	N	058970	500	59 억	220319	N	N	82	N	N
37	20230626	130520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	48250	3050	2	6.75	14461635000	303531	236.99	45200	49400	43250	58700	31650	45200	47645.08	1.97	0	2522	46966	46082	44866	43982	42766	46525	44425	60	13525	500	29830	50	1	11212120	5410	83.48	10.68	12	2.71	578.00	4519.00	68800	20230420	-29.87	12150	20221028	297.12	68800	-29.87	20230420	13150	266.92	20230102	68800	-29.87	20230420	12150	297.12	20221028	4.24	N	058970	500	59 억	220319	N	N	82	N	N
38	20230626	120518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	48550	3350	2	7.41	13201647200	277305	216.52	45200	49400	43250	58700	31650	45200	47607.40	1.97	0	3436	46966	46082	44866	43982	42766	46525	44425	60	13525	500	29830	50	1	11212120	5443	84.00	10.74	12	2.47	578.00	4519.00	68800	20230420	-29.43	12150	20221028	299.59	68800	-29.43	20230420	13150	269.20	20230102	68800	-29.43	20230420	12150	299.59	20221028	4.24	N	058970	500	59 억	220319	N	N	82	N	N
39	20230626	110518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	48800	3600	2	7.96	10233048000	216402	168.96	45200	49400	43250	58700	31650	45200	47287.71	1.97	0	42	46966	46082	44866	43982	42766	46525	44425	60	13525	500	29830	50	1	11212120	5472	84.43	10.80	12	1.93	578.00	4519.00	68800	20230420	-29.07	12150	20221028	301.65	68800	-29.07	20230420	13150	271.10	20230102	68800	-29.07	20230420	12150	301.65	20221028	4.24	N	058970	500	59 억	220319	N	N	82	N	N
40	20230626	100518	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	46250	1050	2	2.32	2405725000	53548	41.81	45200	46500	43250	58700	31650	45200	44926.25	1.97	0	-629	46966	46082	44866	43982	42766	46525	44425	60	13525	500	29830	50	1	11212120	5186	80.02	10.23	12	0.48	578.00	4519.00	68800	20230420	-32.78	12150	20221028	280.66	68800	-32.78	20230420	13150	251.71	20230102	68800	-32.78	20230420	12150	280.66	20221028	4.24	N	058970	500	59 억	220319	N	N	82	N	N
41	20230626	090520	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44000	-1200	5	-2.65	247255850	5581	4.36	45200	45350	43250	58700	31650	45200	44294.87	1.97	0	-770	46966	46082	44866	43982	42766	46525	44425	60	13525	500	29830	50	1	11212120	4933	76.12	9.74	12	0.05	578.00	4519.00	68800	20230420	-36.05	12150	20221028	262.14	68800	-36.05	20230420	13150	234.60	20230102	68800	-36.05	20230420	12150	262.14	20221028	4.24	N	058970	500	59 억	220319	N	N	82	N	N
42	20230623	164102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	45200	900	2	2.03	5695734350	127073	111.49	44100	45750	43650	57500	31050	44300	44822.11	2.14	0	-19193	45700	45000	44250	43550	42800	44625	43175	60	13225	500	29230	50	1	11212120	5068	78.20	10.00	12	1.13	578.00	4519.00	68800	20230420	-34.30	12150	20221028	272.02	68800	-34.30	20230420	13150	243.73	20230102	68800	-34.30	20230420	12150	272.02	20221028	4.26	N	058970	500	59 억	239596	N	N	82	N	N
43	20230623	140426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44500	200	2	0.45	4027994250	90172	79.11	44100	45550	43650	57500	31050	44300	44670.12	2.14	0	-4587	45700	45000	44250	43550	42800	44625	43175	60	13225	500	29230	50	1	11212120	4989	76.99	9.85	12	0.80	578.00	4519.00	68800	20230420	-35.32	12150	20221028	266.26	68800	-35.32	20230420	13150	238.40	20230102	68800	-35.32	20230420	12150	266.26	20221028	4.26	N	058970	500	59 억	239596	N	N	7	N	N
44	20230622	160736	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44300	250	2	0.57	5031963000	113644	76.38	44350	44950	43500	57200	30850	44050	44278.29	2.12	0	3343	45883	44966	44183	43266	42483	44575	42875	60	13175	500	29070	50	1	11212120	4967	76.64	9.80	12	1.01	578.00	4519.00	68800	20230420	-35.61	12150	20221028	264.61	68800	-35.61	20230420	13150	236.88	20230102	68800	-35.61	20230420	12150	264.61	20221028	4.17	N	058970	500	59 억	237338	N	N	7	N	N
45	20230622	150831	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44100	50	2	0.11	4654314900	105084	70.62	44350	44950	43500	57200	30850	44050	44291.38	2.12	0	2157	45883	44966	44183	43266	42483	44575	42875	60	13175	500	29070	50	1	11212120	4945	76.30	9.76	12	0.94	578.00	4519.00	68800	20230420	-35.90	12150	20221028	262.96	68800	-35.90	20230420	13150	235.36	20230102	68800	-35.90	20230420	12150	262.96	20221028	4.17	N	058970	500	59 억	237338	N	N	16	N	N
46	20230622	140551	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44200	150	2	0.34	4118452700	92945	62.47	44350	44950	43500	57200	30850	44050	44310.65	2.12	0	1439	45883	44966	44183	43266	42483	44575	42875	60	13175	500	29070	50	1	11212120	4956	76.47	9.78	12	0.83	578.00	4519.00	68800	20230420	-35.76	12150	20221028	263.79	68800	-35.76	20230420	13150	236.12	20230102	68800	-35.76	20230420	12150	263.79	20221028	4.17	N	058970	500	59 억	237338	N	N	16	N	N
47	20230622	130259	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	43950	-100	5	-0.23	3318723300	74861	50.31	44350	44950	43500	57200	30850	44050	44331.81	2.12	0	6700	45883	44966	44183	43266	42483	44575	42875	60	13175	500	29070	50	1	11212120	4928	76.04	9.73	12	0.67	578.00	4519.00	68800	20230420	-36.12	12150	20221028	261.73	68800	-36.12	20230420	13150	234.22	20230102	68800	-36.12	20230420	12150	261.73	20221028	4.17	N	058970	500	59 억	237338	N	N	16	N	N
48	20230622	120649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44000	-50	5	-0.11	3091332400	69686	46.83	44350	44950	43500	57200	30850	44050	44360.89	2.12	0	6181	45883	44966	44183	43266	42483	44575	42875	60	13175	500	29070	50	1	11212120	4933	76.12	9.74	12	0.62	578.00	4519.00	68800	20230420	-36.05	12150	20221028	262.14	68800	-36.05	20230420	13150	234.60	20230102	68800	-36.05	20230420	12150	262.14	20221028	4.17	N	058970	500	59 억	237338	N	N	16	N	N
49	20230622	110129	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44200	150	2	0.34	2688489300	60533	40.68	44350	44950	43500	57200	30850	44050	44413.62	2.12	0	4867	45883	44966	44183	43266	42483	44575	42875	60	13175	500	29070	50	1	11212120	4956	76.47	9.78	12	0.54	578.00	4519.00	68800	20230420	-35.76	12150	20221028	263.79	68800	-35.76	20230420	13150	236.12	20230102	68800	-35.76	20230420	12150	263.79	20221028	4.17	N	058970	500	59 억	237338	N	N	16	N	N
50	20230622	101015	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44150	100	2	0.23	2152128000	48369	32.51	44350	44950	43500	57200	30850	44050	44493.96	2.12	0	3985	45883	44966	44183	43266	42483	44575	42875	60	13175	500	29070	50	1	11212120	4950	76.38	9.77	12	0.43	578.00	4519.00	68800	20230420	-35.83	12150	20221028	263.37	68800	-35.83	20230420	13150	235.74	20230102	68800	-35.83	20230420	12150	263.37	20221028	4.17	N	058970	500	59 억	237338	N	N	16	N	N
51	20230622	091009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44700	650	2	1.48	664208100	14891	10.01	44350	44950	44200	57200	30850	44050	44604.70	2.12	0	-911	45883	44966	44183	43266	42483	44575	42875	60	13175	500	29070	50	1	11212120	5012	77.34	9.89	12	0.13	578.00	4519.00	68800	20230420	-35.03	12150	20221028	267.90	68800	-35.03	20230420	13150	239.92	20230102	68800	-35.03	20230420	12150	267.90	20221028	4.17	N	058970	500	59 억	237338	N	N	16	N	N
52	20230621	160224	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44050	-1200	5	-2.65	6469943850	146938	67.36	44950	45100	43400	58800	31700	45250	44031.78	1.92	0	21884	47583	46416	45183	44016	42783	45800	43400	60	13550	500	29860	50	1	11212120	4939	76.21	9.75	12	1.31	578.00	4519.00	68800	20230420	-35.97	12150	20221028	262.55	68800	-35.97	20230420	13150	234.98	20230102	68800	-35.97	20230420	12150	262.55	20221028	4.22	N	058970	500	59 억	215282	N	N	16	N	N
53	20230621	150140	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	43950	-1300	5	-2.87	5840842750	132643	60.81	44950	45100	43400	58800	31700	45250	44034.29	1.92	0	20352	47583	46416	45183	44016	42783	45800	43400	60	13550	500	29860	50	1	11212120	4928	76.04	9.73	12	1.18	578.00	4519.00	68800	20230420	-36.12	12150	20221028	261.73	68800	-36.12	20230420	13150	234.22	20230102	68800	-36.12	20230420	12150	261.73	20221028	4.22	N	058970	500	59 억	215282	N	N	552	N	N
54	20230621	140453	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44050	-1200	5	-2.65	5263946200	119532	54.80	44950	45100	43400	58800	31700	45250	44037.95	1.92	0	16497	47583	46416	45183	44016	42783	45800	43400	60	13550	500	29860	50	1	11212120	4939	76.21	9.75	12	1.07	578.00	4519.00	68800	20230420	-35.97	12150	20221028	262.55	68800	-35.97	20230420	13150	234.98	20230102	68800	-35.97	20230420	12150	262.55	20221028	4.22	N	058970	500	59 억	215282	N	N	552	N	N
55	20230621	130658	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44350	-900	5	-1.99	4923782250	111831	51.27	44950	45100	43400	58800	31700	45250	44028.76	1.92	0	13877	47583	46416	45183	44016	42783	45800	43400	60	13550	500	29860	50	1	11212120	4973	76.73	9.81	12	1.00	578.00	4519.00	68800	20230420	-35.54	12150	20221028	265.02	68800	-35.54	20230420	13150	237.26	20230102	68800	-35.54	20230420	12150	265.02	20221028	4.22	N	058970	500	59 억	215282	N	N	552	N	N
56	20230621	120500	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	43800	-1450	5	-3.20	4126639750	93832	43.02	44950	45100	43400	58800	31700	45250	43979.00	1.92	0	15358	47583	46416	45183	44016	42783	45800	43400	60	13550	500	29860	50	1	11212120	4911	75.78	9.69	12	0.84	578.00	4519.00	68800	20230420	-36.34	12150	20221028	260.49	68800	-36.34	20230420	13150	233.08	20230102	68800	-36.34	20230420	12150	260.49	20221028	4.22	N	058970	500	59 억	215282	N	N	552	N	N
57	20230621	110201	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	43750	-1500	5	-3.31	3305020850	75098	34.43	44950	45100	43400	58800	31700	45250	44009.41	1.92	0	8495	47583	46416	45183	44016	42783	45800	43400	60	13550	500	29860	50	1	11212120	4905	75.69	9.68	12	0.67	578.00	4519.00	68800	20230420	-36.41	12150	20221028	260.08	68800	-36.41	20230420	13150	232.70	20230102	68800	-36.41	20230420	12150	260.08	20221028	4.22	N	058970	500	59 억	215282	N	N	552	N	N
58	20230621	100113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44350	-900	5	-1.99	1248229550	28082	12.87	44950	45100	44250	58800	31700	45250	44449.40	1.92	0	4614	47583	46416	45183	44016	42783	45800	43400	60	13550	500	29860	50	1	11212120	4973	76.73	9.81	12	0.25	578.00	4519.00	68800	20230420	-35.54	12150	20221028	265.02	68800	-35.54	20230420	13150	237.26	20230102	68800	-35.54	20230420	12150	265.02	20221028	4.22	N	058970	500	59 억	215282	N	N	552	N	N
59	20230621	090947	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44550	-700	5	-1.55	244633500	5466	2.51	44950	45100	44550	58800	31700	45250	44755.31	1.92	0	1527	47583	46416	45183	44016	42783	45800	43400	60	13550	500	29860	50	1	11212120	4995	77.08	9.86	12	0.05	578.00	4519.00	68800	20230420	-35.25	12150	20221028	266.67	68800	-35.25	20230420	13150	238.78	20230102	68800	-35.25	20230420	12150	266.67	20221028	4.22	N	058970	500	59 억	215282	N	N	552	N	N
60	20230620	160847	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	45250	-350	5	-0.77	9723603950	216807	137.44	45900	46350	43950	59200	31950	45600	44849.08	1.86	0	8253	47133	46366	45133	44366	43133	46750	44750	60	13625	500	30090	50	1	11212120	5073	78.29	10.01	12	1.93	578.00	4519.00	68800	20230420	-34.23	12150	20221028	272.43	68800	-34.23	20230420	13150	244.11	20230102	68800	-34.23	20230420	12150	272.43	20221028	4.26	N	058970	500	59 억	208823	N	N	552	N	N
61	20230620	150933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	45100	-500	5	-1.10	9049242200	201933	128.01	45900	46350	43950	59200	31950	45600	44813.09	1.86	0	10075	47133	46366	45133	44366	43133	46750	44750	60	13625	500	30090	50	1	11212120	5057	78.03	9.98	12	1.80	578.00	4519.00	68800	20230420	-34.45	12150	20221028	271.19	68800	-34.45	20230420	13150	242.97	20230102	68800	-34.45	20230420	12150	271.19	20221028	4.26	N	058970	500	59 억	208823	N	N	21	N	N
62	20230620	140212	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44150	-1450	5	-3.18	7572580650	168944	107.10	45900	46350	43950	59200	31950	45600	44823.02	1.86	0	73	47133	46366	45133	44366	43133	46750	44750	60	13625	500	30090	50	1	11212120	4950	76.38	9.77	12	1.51	578.00	4519.00	68800	20230420	-35.83	12150	20221028	263.37	68800	-35.83	20230420	13150	235.74	20230102	68800	-35.83	20230420	12150	263.37	20221028	4.26	N	058970	500	59 억	208823	N	N	21	N	N
63	20230620	130406	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44100	-1500	5	-3.29	6249363700	138918	88.07	45900	46350	44050	59200	31950	45600	44985.99	1.86	0	-8397	47133	46366	45133	44366	43133	46750	44750	60	13625	500	30090	50	1	11212120	4945	76.30	9.76	12	1.24	578.00	4519.00	68800	20230420	-35.90	12150	20221028	262.96	68800	-35.90	20230420	13150	235.36	20230102	68800	-35.90	20230420	12150	262.96	20221028	4.26	N	058970	500	59 억	208823	N	N	21	N	N
64	20230620	120206	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44200	-1400	5	-3.07	5241412400	116099	73.60	45900	46350	44100	59200	31950	45600	45146.06	1.86	0	-13949	47133	46366	45133	44366	43133	46750	44750	60	13625	500	30090	50	1	11212120	4956	76.47	9.78	12	1.04	578.00	4519.00	68800	20230420	-35.76	12150	20221028	263.79	68800	-35.76	20230420	13150	236.12	20230102	68800	-35.76	20230420	12150	263.79	20221028	4.26	N	058970	500	59 억	208823	N	N	21	N	N
65	20230620	110724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44550	-1050	5	-2.30	4012925900	88378	56.03	45900	46350	44550	59200	31950	45600	45406.39	1.86	0	-17578	47133	46366	45133	44366	43133	46750	44750	60	13625	500	30090	50	1	11212120	4995	77.08	9.86	12	0.79	578.00	4519.00	68800	20230420	-35.25	12150	20221028	266.67	68800	-35.25	20230420	13150	238.78	20230102	68800	-35.25	20230420	12150	266.67	20221028	4.26	N	058970	500	59 억	208823	N	N	21	N	N
66	20230620	100308	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	45750	150	2	0.33	2569051950	56314	35.70	45900	46350	44850	59200	31950	45600	45620.13	1.86	0	-9444	47133	46366	45133	44366	43133	46750	44750	60	13625	500	30090	50	1	11212120	5130	79.15	10.12	12	0.50	578.00	4519.00	68800	20230420	-33.50	12150	20221028	276.54	68800	-33.50	20230420	13150	247.91	20230102	68800	-33.50	20230420	12150	276.54	20221028	4.26	N	058970	500	59 억	208823	N	N	21	N	N
67	20230620	090447	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	45650	50	2	0.11	388340800	8489	5.38	45900	46000	45500	59200	31950	45600	45746.35	1.86	0	-4785	47133	46366	45133	44366	43133	46750	44750	60	13625	500	30090	50	1	11212120	5118	78.98	10.10	12	0.08	578.00	4519.00	68800	20230420	-33.65	12150	20221028	275.72	68800	-33.65	20230420	13150	247.15	20230102	68800	-33.65	20230420	12150	275.72	20221028	4.26	N	058970	500	59 억	208823	N	N	21	N	N
68	20230619	160143	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	45600	450	2	1.00	7062200700	156980	47.92	44700	45900	43900	58600	31650	45150	44985.52	1.90	0	-4090	48750	46950	45950	44150	43150	46450	43650	60	13475	500	29790	50	1	11212120	5113	78.89	10.09	12	1.40	578.00	4519.00	68800	20230420	-33.72	12150	20221028	275.31	68800	-33.72	20230420	13150	246.77	20230102	68800	-33.72	20230420	12150	275.31	20221028	4.34	N	058970	500	59 억	212636	N	N	21	N	N
69	20230619	150417	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	45200	50	2	0.11	6600792250	146822	44.82	44700	45900	43900	58600	31650	45150	44956.28	1.90	0	-4166	48750	46950	45950	44150	43150	46450	43650	60	13475	500	29790	50	1	11212120	5068	78.20	10.00	12	1.31	578.00	4519.00	68800	20230420	-34.30	12150	20221028	272.02	68800	-34.30	20230420	13150	243.73	20230102	68800	-34.30	20230420	12150	272.02	20221028	4.34	N	058970	500	59 억	212636	N	N	36	N	N
70	20230619	140509	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	45300	150	2	0.33	5996040900	133474	40.75	44700	45900	43900	58600	31650	45150	44920.95	1.90	0	-3711	48750	46950	45950	44150	43150	46450	43650	60	13475	500	29790	50	1	11212120	5079	78.37	10.02	12	1.19	578.00	4519.00	68800	20230420	-34.16	12150	20221028	272.84	68800	-34.16	20230420	13150	244.49	20230102	68800	-34.16	20230420	12150	272.84	20221028	4.34	N	058970	500	59 억	212636	N	N	36	N	N
71	20230619	130405	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44850	-300	5	-0.66	5230688200	116479	35.56	44700	45900	43900	58600	31650	45150	44904.29	1.90	0	-3886	48750	46950	45950	44150	43150	46450	43650	60	13475	500	29790	50	1	11212120	5029	77.60	9.92	12	1.04	578.00	4519.00	68800	20230420	-34.81	12150	20221028	269.14	68800	-34.81	20230420	13150	241.06	20230102	68800	-34.81	20230420	12150	269.14	20221028	4.34	N	058970	500	59 억	212636	N	N	36	N	N
72	20230619	120106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	45050	-100	5	-0.22	4861698600	108273	33.05	44700	45900	43900	58600	31650	45150	44899.58	1.90	0	-3832	48750	46950	45950	44150	43150	46450	43650	60	13475	500	29790	50	1	11212120	5051	77.94	9.97	12	0.97	578.00	4519.00	68800	20230420	-34.52	12150	20221028	270.78	68800	-34.52	20230420	13150	242.59	20230102	68800	-34.52	20230420	12150	270.78	20221028	4.34	N	058970	500	59 억	212636	N	N	36	N	N
73	20230619	110725	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	45350	200	2	0.44	4267022700	95066	29.02	44700	45900	43900	58600	31650	45150	44881.62	1.90	0	2029	48750	46950	45950	44150	43150	46450	43650	60	13475	500	29790	50	1	11212120	5085	78.46	10.04	12	0.85	578.00	4519.00	68800	20230420	-34.08	12150	20221028	273.25	68800	-34.08	20230420	13150	244.87	20230102	68800	-34.08	20230420	12150	273.25	20221028	4.34	N	058970	500	59 억	212636	N	N	36	N	N
74	20230619	100538	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	45150	0	3	0.00	2584930500	57962	17.69	44700	45250	43900	58600	31650	45150	44585.85	1.90	0	14289	48750	46950	45950	44150	43150	46450	43650	60	13475	500	29790	50	1	11212120	5062	78.11	9.99	12	0.52	578.00	4519.00	68800	20230420	-34.38	12150	20221028	271.60	68800	-34.38	20230420	13150	243.35	20230102	68800	-34.38	20230420	12150	271.60	20221028	4.34	N	058970	500	59 억	212636	N	N	36	N	N
75	20230619	090610	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	44700	-450	5	-1.00	666404300	14912	4.55	44700	45050	44200	58600	31650	45150	44650.84	1.90	0	4500	48750	46950	45950	44150	43150	46450	43650	60	13475	500	29790	50	1	11212120	5012	77.34	9.89	12	0.13	578.00	4519.00	68800	20230420	-35.03	12150	20221028	267.90	68800	-35.03	20230420	13150	239.92	20230102	68800	-35.03	20230420	12150	267.90	20221028	4.34	N	058970	500	59 억	212636	N	N	36	N	N
76	20230616	160102	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	45150	-2200	5	-4.65	14696825500	321154	115.22	47400	47750	44950	61500	33150	47350	45766.74	1.59	0	36550	49783	48566	47233	46016	44683	47900	45350	60	14175	500	31250	50	1	11212120	5062	78.11	9.99	12	2.86	578.00	4519.00	68800	20230420	-34.38	12150	20221028	271.60	68800	-34.38	20230420	13150	243.35	20230102	68800	-34.38	20230420	12150	271.60	20221028	4.24	N	058970	500	59 억	177817	N	N	36	N	N
77	20230616	150726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	45450	-1900	5	-4.01	13389813450	292315	104.88	47400	47750	44950	61500	33150	47350	45806.11	1.59	0	32714	49783	48566	47233	46016	44683	47900	45350	60	14175	500	31250	50	1	11212120	5096	78.63	10.06	12	2.61	578.00	4519.00	68800	20230420	-33.94	12150	20221028	274.07	68800	-33.94	20230420	13150	245.63	20230102	68800	-33.94	20230420	12150	274.07	20221028	4.24	N	058970	500	59 억	177817	N	N	30	N	N
78	20230616	140812	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	45500	-1850	5	-3.91	11640786100	253705	91.02	47400	47750	44950	61500	33150	47350	45883.16	1.59	0	19088	49783	48566	47233	46016	44683	47900	45350	60	14175	500	31250	50	1	11212120	5102	78.72	10.07	12	2.26	578.00	4519.00	68800	20230420	-33.87	12150	20221028	274.49	68800	-33.87	20230420	13150	246.01	20230102	68800	-33.87	20230420	12150	274.49	20221028	4.24	N	058970	500	59 억	177817	N	N	30	N	N
79	20230616	130320	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	45850	-1500	5	-3.17	8367882000	181563	65.14	47400	47750	45000	61500	33150	47350	46088.04	1.59	0	9339	49783	48566	47233	46016	44683	47900	45350	60	14175	500	31250	50	1	11212120	5141	79.33	10.15	12	1.62	578.00	4519.00	68800	20230420	-33.36	12150	20221028	277.37	68800	-33.36	20230420	13150	248.67	20230102	68800	-33.36	20230420	12150	277.37	20221028	4.24	N	058970	500	59 억	177817	N	N	30	N	N
80	20230616	121010	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	45500	-1850	5	-3.91	7110622700	154125	55.30	47400	47750	45000	61500	33150	47350	46135.43	1.59	0	3727	49783	48566	47233	46016	44683	47900	45350	60	14175	500	31250	50	1	11212120	5102	78.72	10.07	12	1.37	578.00	4519.00	68800	20230420	-33.87	12150	20221028	274.49	68800	-33.87	20230420	13150	246.01	20230102	68800	-33.87	20230420	12150	274.49	20221028	4.24	N	058970	500	59 억	177817	N	N	30	N	N
81	20230616	110323	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	46300	-1050	5	-2.22	2755576600	58611	21.03	47400	47750	46300	61500	33150	47350	47014.67	1.59	0	-7002	49783	48566	47233	46016	44683	47900	45350	60	14175	500	31250	50	1	11212120	5191	80.10	10.25	12	0.52	578.00	4519.00	68800	20230420	-32.70	12150	20221028	281.07	68800	-32.70	20230420	13150	252.09	20230102	68800	-32.70	20230420	12150	281.07	20221028	4.24	N	058970	500	59 억	177817	N	N	30	N	N
82	20230616	100510	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	47350	0	3	0.00	1391626250	29445	10.56	47400	47750	46800	61500	33150	47350	47261.89	1.59	0	-3959	49783	48566	47233	46016	44683	47900	45350	60	14175	500	31250	50	1	11212120	5309	81.92	10.48	12	0.26	578.00	4519.00	68800	20230420	-31.18	12150	20221028	289.71	68800	-31.18	20230420	13150	260.08	20230102	68800	-31.18	20230420	12150	289.71	20221028	4.24	N	058970	500	59 억	177817	N	N	30	N	N
83	20230616	090517	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	47100	-250	5	-0.53	246436950	5203	1.87	47400	47650	47000	61500	33150	47350	47364.40	1.59	0	-2569	49783	48566	47233	46016	44683	47900	45350	60	14175	500	31250	50	1	11212120	5281	81.49	10.42	12	0.05	578.00	4519.00	68800	20230420	-31.54	12150	20221028	287.65	68800	-31.54	20230420	13150	258.17	20230102	68800	-31.54	20230420	12150	287.65	20221028	4.24	N	058970	500	59 억	177817	N	N	30	N	N
84	20230615	150312	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	47100	-800	5	-1.67	10414731950	222330	62.95	48300	48450	45900	62200	33550	47900	46843.25	1.35	0	37452	51600	49750	48550	46700	45500	49150	46100	60	14325	500	31610	50	1	11212120	5281	81.49	10.42	12	1.98	578.00	4519.00	68800	20230420	-31.54	12150	20221028	287.65	68800	-31.54	20230420	13150	258.17	20230102	68800	-31.54	20230420	12150	287.65	20221028	4.47	N	058970	500	59 억	150999	N	N	54	N	N
85	20230615	140748	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	47050	-850	5	-1.77	9589597300	204763	57.97	48300	48450	45900	62200	33550	47900	46832.31	1.35	0	40595	51600	49750	48550	46700	45500	49150	46100	60	14325	500	31610	50	1	11212120	5275	81.40	10.41	12	1.83	578.00	4519.00	68800	20230420	-31.61	12150	20221028	287.24	68800	-31.61	20230420	13150	257.79	20230102	68800	-31.61	20230420	12150	287.24	20221028	4.47	N	058970	500	59 억	150999	N	N	54	N	N
86	20230615	130951	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	47050	-850	5	-1.77	8812424700	188184	53.28	48300	48450	45900	62200	33550	47900	46828.37	1.35	0	38813	51600	49750	48550	46700	45500	49150	46100	60	14325	500	31610	50	1	11212120	5275	81.40	10.41	12	1.68	578.00	4519.00	68800	20230420	-31.61	12150	20221028	287.24	68800	-31.61	20230420	13150	257.79	20230102	68800	-31.61	20230420	12150	287.24	20221028	4.47	N	058970	500	59 억	150999	N	N	54	N	N
87	20230615	120255	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	47050	-850	5	-1.77	8137857850	173883	49.23	48300	48450	45900	62200	33550	47900	46800.33	1.35	0	37823	51600	49750	48550	46700	45500	49150	46100	60	14325	500	31610	50	1	11212120	5275	81.40	10.41	12	1.55	578.00	4519.00	68800	20230420	-31.61	12150	20221028	287.24	68800	-31.61	20230420	13150	257.79	20230102	68800	-31.61	20230420	12150	287.24	20221028	4.47	N	058970	500	59 억	150999	N	N	54	N	N
88	20230615	110645	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	46450	-1450	5	-3.03	5943077700	126519	35.82	48300	48450	46250	62200	33550	47900	46973.29	1.35	0	25899	51600	49750	48550	46700	45500	49150	46100	60	14325	500	31610	50	1	11212120	5208	80.36	10.28	12	1.13	578.00	4519.00	68800	20230420	-32.49	12150	20221028	282.30	68800	-32.49	20230420	13150	253.23	20230102	68800	-32.49	20230420	12150	282.30	20221028	4.47	N	058970	500	59 억	150999	N	N	54	N	N
89	20230611	184830	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	53900	400	2	0.75	6987874300	130421	78.19	53900	54300	52800	69500	37500	53500	53577.40	1.56	-3933	-1925	55500	54500	52900	51900	50300	55000	52400	60	16000	500	35310	100	1	11212120	6043	93.25	11.93	12	1.16	578.00	4519.00	68800	20230420	-21.66	12150	20221028	343.62	68800	-21.66	20230420	13150	309.89	20230102	68800	-21.66	20230420	12150	343.62	20221028	4.50	N	058970	500	59 억	174756	N	N	1422	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History