KissMeData/108860/price/prices-20230601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

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	160719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17210	-110	5	-0.64	7917874980	456739	92.20	17270	17700	16920	22500	12130	17320	17335.95	0.74	0	-1412	18440	17880	17540	16980	16640	17710	16810	113	5185	500	11080	10	1	22510260	3874	57.95	7.11	12	2.03	297.00	2422.00	36428	20230324	-52.76	4763	20221013	261.33	36428	-52.76	20230324	6029	185.45	20230102	37700	-54.35	20230324	4930	249.09	20221013	2.81	N	108860	500	112 억	166739	N	N	35	N	N
3	20230630	150722	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17230	-90	5	-0.52	7589757830	437699	88.35	17270	17700	16920	22500	12130	17320	17340.13	0.74	0	-2797	18440	17880	17540	16980	16640	17710	16810	113	5185	500	11080	10	1	22510260	3879	58.01	7.11	12	1.94	297.00	2422.00	36428	20230324	-52.70	4763	20221013	261.75	36428	-52.70	20230324	6029	185.79	20230102	37700	-54.30	20230324	4930	249.49	20221013	2.81	N	108860	500	112 억	166739	N	N	35	N	N
4	20230630	140720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17190	-130	5	-0.75	6919823840	398817	80.51	17270	17700	16920	22500	12130	17320	17350.88	0.74	0	-9952	18440	17880	17540	16980	16640	17710	16810	113	5185	500	11080	10	1	22510260	3870	57.88	7.10	12	1.77	297.00	2422.00	36428	20230324	-52.81	4763	20221013	260.91	36428	-52.81	20230324	6029	185.12	20230102	37700	-54.40	20230324	4930	248.68	20221013	2.81	N	108860	500	112 억	166739	N	N	35	N	N
5	20230630	130721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17240	-80	5	-0.46	6248270280	359788	72.63	17270	17700	16920	22500	12130	17320	17366.54	0.74	0	-11382	18440	17880	17540	16980	16640	17710	16810	113	5185	500	11080	10	1	22510260	3881	58.05	7.12	12	1.60	297.00	2422.00	36428	20230324	-52.67	4763	20221013	261.96	36428	-52.67	20230324	6029	185.95	20230102	37700	-54.27	20230324	4930	249.70	20221013	2.81	N	108860	500	112 억	166739	N	N	35	N	N
6	20230630	120718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17340	20	2	0.12	5697453360	327897	66.19	17270	17700	16920	22500	12130	17320	17375.75	0.74	0	-12863	18440	17880	17540	16980	16640	17710	16810	113	5185	500	11080	10	1	22510260	3903	58.38	7.16	12	1.46	297.00	2422.00	36428	20230324	-52.40	4763	20221013	264.06	36428	-52.40	20230324	6029	187.61	20230102	37700	-54.01	20230324	4930	251.72	20221013	2.81	N	108860	500	112 억	166739	N	N	35	N	N
7	20230630	110721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17520	200	2	1.15	5182893210	298352	60.23	17270	17700	16920	22500	12130	17320	17371.75	0.74	0	-13069	18440	17880	17540	16980	16640	17710	16810	113	5185	500	11080	10	1	22510260	3944	58.99	7.23	12	1.33	297.00	2422.00	36428	20230324	-51.91	4763	20221013	267.84	36428	-51.91	20230324	6029	190.60	20230102	37700	-53.53	20230324	4930	255.38	20221013	2.81	N	108860	500	112 억	166739	N	N	35	N	N
8	20230630	100720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17440	120	2	0.69	3645696190	210596	42.51	17270	17700	16920	22500	12130	17320	17311.32	0.74	0	-11759	18440	17880	17540	16980	16640	17710	16810	113	5185	500	11080	10	1	22510260	3926	58.72	7.20	12	0.94	297.00	2422.00	36428	20230324	-52.12	4763	20221013	266.16	36428	-52.12	20230324	6029	189.27	20230102	37700	-53.74	20230324	4930	253.75	20221013	2.81	N	108860	500	112 억	166739	N	N	35	N	N
9	20230630	090721	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17220	-100	5	-0.58	279820350	16206	3.27	17270	17310	17210	22500	12130	17320	17266.22	0.74	0	32	18440	17880	17540	16980	16640	17710	16810	113	5185	500	11080	10	1	22510260	3876	57.98	7.11	12	0.07	297.00	2422.00	36428	20230324	-52.73	4763	20221013	261.54	36428	-52.73	20230324	6029	185.62	20230102	37700	-54.32	20230324	4930	249.29	20221013	2.81	N	108860	500	112 억	166739	N	N	35	N	N
10	20230629	160719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17320	-640	5	-3.56	8620970830	489153	112.38	17880	18100	17200	23300	12580	17960	17624.61	0.88	0	-32434	18873	18416	18163	17706	17453	18290	17580	113	5360	500	11490	10	1	22510260	3899	58.32	7.15	12	2.17	297.00	2422.00	36428	20230324	-52.45	4763	20221013	263.64	36428	-52.45	20230324	6029	187.28	20230102	37700	-54.06	20230324	4930	251.32	20221013	2.75	N	108860	500	112 억	199121	N	N	35	N	N
11	20230629	150718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17340	-620	5	-3.45	8062698160	456840	104.95	17880	18100	17330	23300	12580	17960	17648.80	0.88	0	-35519	18873	18416	18163	17706	17453	18290	17580	113	5360	500	11490	10	1	22510260	3903	58.38	7.16	12	2.03	297.00	2422.00	36428	20230324	-52.40	4763	20221013	264.06	36428	-52.40	20230324	6029	187.61	20230102	37700	-54.01	20230324	4930	251.72	20221013	2.75	N	108860	500	112 억	199121	N	N	6	N	N
12	20230629	140715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17500	-460	5	-2.56	6909144770	390636	89.74	17880	18100	17470	23300	12580	17960	17686.87	0.88	0	-35348	18873	18416	18163	17706	17453	18290	17580	113	5360	500	11490	10	1	22510260	3939	58.92	7.23	12	1.74	297.00	2422.00	36428	20230324	-51.96	4763	20221013	267.42	36428	-51.96	20230324	6029	190.26	20230102	37700	-53.58	20230324	4930	254.97	20221013	2.75	N	108860	500	112 억	199121	N	N	6	N	N
13	20230629	130716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17480	-480	5	-2.67	6513246880	368018	84.55	17880	18100	17480	23300	12580	17960	17698.13	0.88	0	-35288	18873	18416	18163	17706	17453	18290	17580	113	5360	500	11490	10	1	22510260	3935	58.86	7.22	12	1.63	297.00	2422.00	36428	20230324	-52.01	4763	20221013	267.00	36428	-52.01	20230324	6029	189.93	20230102	37700	-53.63	20230324	4930	254.56	20221013	2.75	N	108860	500	112 억	199121	N	N	6	N	N
14	20230629	120718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17530	-430	5	-2.39	5956495190	336226	77.24	17880	18100	17490	23300	12580	17960	17715.70	0.88	0	-35341	18873	18416	18163	17706	17453	18290	17580	113	5360	500	11490	10	1	22510260	3946	59.02	7.24	12	1.49	297.00	2422.00	36428	20230324	-51.88	4763	20221013	268.05	36428	-51.88	20230324	6029	190.76	20230102	37700	-53.50	20230324	4930	255.58	20221013	2.75	N	108860	500	112 억	199121	N	N	6	N	N
15	20230629	110719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17620	-340	5	-1.89	4569472260	257196	59.09	17880	18100	17600	23300	12580	17960	17766.45	0.88	0	-37599	18873	18416	18163	17706	17453	18290	17580	113	5360	500	11490	10	1	22510260	3966	59.33	7.27	12	1.14	297.00	2422.00	36428	20230324	-51.63	4763	20221013	269.93	36428	-51.63	20230324	6029	192.25	20230102	37700	-53.26	20230324	4930	257.40	20221013	2.75	N	108860	500	112 억	199121	N	N	6	N	N
16	20230629	100719	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17670	-290	5	-1.61	3184528930	178722	41.06	17880	18100	17610	23300	12580	17960	17818.29	0.88	0	-24734	18873	18416	18163	17706	17453	18290	17580	113	5360	500	11490	10	1	22510260	3978	59.49	7.30	12	0.79	297.00	2422.00	36428	20230324	-51.49	4763	20221013	270.98	36428	-51.49	20230324	6029	193.08	20230102	37700	-53.13	20230324	4930	258.42	20221013	2.75	N	108860	500	112 억	199121	N	N	6	N	N
17	20230629	090652	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17890	-70	5	-0.39	444426020	24991	5.74	17880	17900	17700	23300	12580	17960	17783.01	0.88	0	-1888	18873	18416	18163	17706	17453	18290	17580	113	5360	500	11490	10	1	22510260	4027	60.24	7.39	12	0.11	297.00	2422.00	36428	20230324	-50.89	4763	20221013	275.60	36428	-50.89	20230324	6029	196.73	20230102	37700	-52.55	20230324	4930	262.88	20221013	2.75	N	108860	500	112 억	199121	N	N	6	N	N
18	20230628	160708	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17960	-500	5	-2.71	7707135250	425567	88.14	18500	18620	17910	23950	12930	18460	18110.37	0.89	0	-2446	19366	18912	18656	18202	17946	18785	18075	113	5510	500	11810	10	1	22510260	4043	60.47	7.42	12	1.89	297.00	2422.00	36428	20230324	-50.70	4763	20221013	277.07	36428	-50.70	20230324	6029	197.89	20230102	37700	-52.36	20230324	4930	264.30	20221013	2.66	N	108860	500	112 억	201390	N	N	6	N	N
19	20230628	150714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17940	-520	5	-2.82	7164826880	395339	81.88	18500	18620	17910	23950	12930	18460	18123.25	0.89	0	-2365	19366	18912	18656	18202	17946	18785	18075	113	5510	500	11810	10	1	22510260	4038	60.40	7.41	12	1.76	297.00	2422.00	36428	20230324	-50.75	4763	20221013	276.65	36428	-50.75	20230324	6029	197.56	20230102	37700	-52.41	20230324	4930	263.89	20221013	2.66	N	108860	500	112 억	201390	N	N	55	N	N
20	20230628	140712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18000	-460	5	-2.49	6232386710	343491	71.14	18500	18620	17910	23950	12930	18460	18144.25	0.89	0	1488	19366	18912	18656	18202	17946	18785	18075	113	5510	500	11810	10	1	22510260	4052	60.61	7.43	12	1.53	297.00	2422.00	36428	20230324	-50.59	4763	20221013	277.91	36428	-50.59	20230324	6029	198.56	20230102	37700	-52.25	20230324	4930	265.11	20221013	2.66	N	108860	500	112 억	201390	N	N	55	N	N
21	20230628	130713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18000	-460	5	-2.49	5769644080	317771	65.81	18500	18620	17910	23950	12930	18460	18156.61	0.89	0	4591	19366	18912	18656	18202	17946	18785	18075	113	5510	500	11810	10	1	22510260	4052	60.61	7.43	12	1.41	297.00	2422.00	36428	20230324	-50.59	4763	20221013	277.91	36428	-50.59	20230324	6029	198.56	20230102	37700	-52.25	20230324	4930	265.11	20221013	2.66	N	108860	500	112 억	201390	N	N	55	N	N
22	20230628	120713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18040	-420	5	-2.28	5250954710	288984	59.85	18500	18620	17910	23950	12930	18460	18170.40	0.89	0	7153	19366	18912	18656	18202	17946	18785	18075	113	5510	500	11810	10	1	22510260	4061	60.74	7.45	12	1.28	297.00	2422.00	36428	20230324	-50.48	4763	20221013	278.75	36428	-50.48	20230324	6029	199.22	20230102	37700	-52.15	20230324	4930	265.92	20221013	2.66	N	108860	500	112 억	201390	N	N	55	N	N
23	20230628	110717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18020	-440	5	-2.38	4520501080	248414	51.45	18500	18620	17910	23950	12930	18460	18197.45	0.89	0	3469	19366	18912	18656	18202	17946	18785	18075	113	5510	500	11810	10	1	22510260	4056	60.67	7.44	12	1.10	297.00	2422.00	36428	20230324	-50.53	4763	20221013	278.33	36428	-50.53	20230324	6029	198.89	20230102	37700	-52.20	20230324	4930	265.52	20221013	2.66	N	108860	500	112 억	201390	N	N	55	N	N
24	20230628	100717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18200	-260	5	-1.41	2484307350	135720	28.11	18500	18620	18160	23950	12930	18460	18304.65	0.89	0	1805	19366	18912	18656	18202	17946	18785	18075	113	5510	500	11810	10	1	22510260	4097	61.28	7.51	12	0.60	297.00	2422.00	36428	20230324	-50.04	4763	20221013	282.11	36428	-50.04	20230324	6029	201.87	20230102	37700	-51.72	20230324	4930	269.17	20221013	2.66	N	108860	500	112 억	201390	N	N	55	N	N
25	20230628	090715	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18460	0	3	0.00	453982550	24553	5.09	18500	18620	18460	23950	12930	18460	18489.90	0.89	0	50	19366	18912	18656	18202	17946	18785	18075	113	5510	500	11810	10	1	22510260	4155	62.15	7.62	12	0.11	297.00	2422.00	36428	20230324	-49.32	4763	20221013	287.57	36428	-49.32	20230324	6029	206.19	20230102	37700	-51.03	20230324	4930	274.44	20221013	2.66	N	108860	500	112 억	201390	N	N	55	N	N
26	20230627	160713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18460	-410	5	-2.17	8891036270	478108	27.83	19110	19110	18400	24500	13210	18870	18595.91	1.12	0	-55877	20423	19646	18723	17946	17023	20035	18335	113	5645	500	12070	10	1	22510260	4155	62.15	7.62	12	2.12	297.00	2422.00	36428	20230324	-49.32	4763	20221013	287.57	36428	-49.32	20230324	6029	206.19	20230102	37700	-51.03	20230324	4930	274.44	20221013	2.65	N	108860	500	112 억	252691	N	N	55	N	N
27	20230627	150718	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18460	-410	5	-2.17	8387952720	450853	26.24	19110	19110	18400	24500	13210	18870	18604.18	1.12	0	-57080	20423	19646	18723	17946	17023	20035	18335	113	5645	500	12070	10	1	22510260	4155	62.15	7.62	12	2.00	297.00	2422.00	36428	20230324	-49.32	4763	20221013	287.57	36428	-49.32	20230324	6029	206.19	20230102	37700	-51.03	20230324	4930	274.44	20221013	2.65	N	108860	500	112 억	252691	N	N	37	N	N
28	20230627	140726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18500	-370	5	-1.96	7678744690	412489	24.01	19110	19110	18400	24500	13210	18870	18615.16	1.12	0	-57676	20423	19646	18723	17946	17023	20035	18335	113	5645	500	12070	10	1	22510260	4164	62.29	7.64	12	1.83	297.00	2422.00	36428	20230324	-49.21	4763	20221013	288.41	36428	-49.21	20230324	6029	206.85	20230102	37700	-50.93	20230324	4930	275.25	20221013	2.65	N	108860	500	112 억	252691	N	N	37	N	N
29	20230627	130724	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18470	-400	5	-2.12	7277217260	390771	22.74	19110	19110	18400	24500	13210	18870	18622.23	1.12	0	-56305	20423	19646	18723	17946	17023	20035	18335	113	5645	500	12070	10	1	22510260	4158	62.19	7.63	12	1.74	297.00	2422.00	36428	20230324	-49.30	4763	20221013	287.78	36428	-49.30	20230324	6029	206.35	20230102	37700	-51.01	20230324	4930	274.65	20221013	2.65	N	108860	500	112 억	252691	N	N	37	N	N
30	20230627	120726	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18500	-370	5	-1.96	6809278000	365449	21.27	19110	19110	18400	24500	13210	18870	18632.14	1.12	0	-55301	20423	19646	18723	17946	17023	20035	18335	113	5645	500	12070	10	1	22510260	4164	62.29	7.64	12	1.62	297.00	2422.00	36428	20230324	-49.21	4763	20221013	288.41	36428	-49.21	20230324	6029	206.85	20230102	37700	-50.93	20230324	4930	275.25	20221013	2.65	N	108860	500	112 억	252691	N	N	37	N	N
31	20230627	110732	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18560	-310	5	-1.64	6224593970	333906	19.43	19110	19110	18400	24500	13210	18870	18641.23	1.12	0	-50594	20423	19646	18723	17946	17023	20035	18335	113	5645	500	12070	10	1	22510260	4178	62.49	7.66	12	1.48	297.00	2422.00	36428	20230324	-49.05	4763	20221013	289.67	36428	-49.05	20230324	6029	207.85	20230102	37700	-50.77	20230324	4930	276.47	20221013	2.65	N	108860	500	112 억	252691	N	N	37	N	N
32	20230627	100709	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18440	-430	5	-2.28	4548817770	243773	14.19	19110	19110	18400	24500	13210	18870	18659.39	1.12	0	-40515	20423	19646	18723	17946	17023	20035	18335	113	5645	500	12070	10	1	22510260	4151	62.09	7.61	12	1.08	297.00	2422.00	36428	20230324	-49.38	4763	20221013	287.15	36428	-49.38	20230324	6029	205.86	20230102	37700	-51.09	20230324	4930	274.04	20221013	2.65	N	108860	500	112 억	252691	N	N	37	N	N
33	20230627	090714	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18500	-370	5	-1.96	1833485390	97480	5.67	19110	19110	18400	24500	13210	18870	18808.35	1.12	0	-31976	20423	19646	18723	17946	17023	20035	18335	113	5645	500	12070	10	1	22510260	4164	62.29	7.64	12	0.43	297.00	2422.00	36428	20230324	-49.21	4763	20221013	288.41	36428	-49.21	20230324	6029	206.85	20230102	37700	-50.93	20230324	4930	275.25	20221013	2.65	N	108860	500	112 억	252691	N	N	37	N	N
34	20230626	160712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18870	970	2	5.42	32074714120	1700084	232.79	17900	19500	17800	23250	12530	17900	18866.70	0.81	0	77174	19073	18486	17973	17386	16873	18780	17680	113	5360	500	11450	10	1	22510260	4248	63.54	7.79	12	7.55	297.00	2422.00	36428	20230324	-48.20	4763	20221013	296.18	36428	-48.20	20230324	6029	212.99	20230102	37700	-49.95	20230324	4930	282.76	20221013	2.72	N	108860	500	112 억	182327	N	N	37	N	N
35	20230626	150717	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18800	900	2	5.03	31273845990	1657578	226.97	17900	19500	17800	23250	12530	17900	18867.36	0.81	0	78541	19073	18486	17973	17386	16873	18780	17680	113	5360	500	11450	10	1	22510260	4232	63.30	7.76	12	7.36	297.00	2422.00	36428	20230324	-48.39	4763	20221013	294.71	36428	-48.39	20230324	6029	211.83	20230102	37700	-50.13	20230324	4930	281.34	20221013	2.72	N	108860	500	112 억	182327	N	N	77	N	N
36	20230626	140716	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18850	950	2	5.31	29676367310	1572390	215.31	17900	19500	17800	23250	12530	17900	18873.59	0.81	0	79474	19073	18486	17973	17386	16873	18780	17680	113	5360	500	11450	10	1	22510260	4243	63.47	7.78	12	6.99	297.00	2422.00	36428	20230324	-48.25	4763	20221013	295.76	36428	-48.25	20230324	6029	212.66	20230102	37700	-50.00	20230324	4930	282.35	20221013	2.72	N	108860	500	112 억	182327	N	N	77	N	N
37	20230626	130712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18790	890	2	4.97	28506304610	1510200	206.79	17900	19500	17800	23250	12530	17900	18876.03	0.81	0	74835	19073	18486	17973	17386	16873	18780	17680	113	5360	500	11450	10	1	22510260	4230	63.27	7.76	12	6.71	297.00	2422.00	36428	20230324	-48.42	4763	20221013	294.50	36428	-48.42	20230324	6029	211.66	20230102	37700	-50.16	20230324	4930	281.14	20221013	2.72	N	108860	500	112 억	182327	N	N	77	N	N
38	20230626	120712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19080	1180	2	6.59	26265196120	1391982	190.60	17900	19500	17800	23250	12530	17900	18869.12	0.81	0	70344	19073	18486	17973	17386	16873	18780	17680	113	5360	500	11450	10	1	22510260	4295	64.24	7.88	12	6.18	297.00	2422.00	36428	20230324	-47.62	4763	20221013	300.59	36428	-47.62	20230324	6029	216.47	20230102	37700	-49.39	20230324	4930	287.02	20221013	2.72	N	108860	500	112 억	182327	N	N	77	N	N
39	20230626	110711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18870	970	2	5.42	14250041620	766628	104.97	17900	18910	17800	23250	12530	17900	18588.20	0.81	0	56600	19073	18486	17973	17386	16873	18780	17680	113	5360	500	11450	10	1	22510260	4248	63.54	7.79	12	3.41	297.00	2422.00	36428	20230324	-48.20	4763	20221013	296.18	36428	-48.20	20230324	6029	212.99	20230102	37700	-49.95	20230324	4930	282.76	20221013	2.72	N	108860	500	112 억	182327	N	N	77	N	N
40	20230626	100712	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18460	560	2	3.13	10523040920	566966	77.63	17900	18850	17800	23250	12530	17900	18560.60	0.81	0	2300	19073	18486	17973	17386	16873	18780	17680	113	5360	500	11450	10	1	22510260	4155	62.15	7.62	12	2.52	297.00	2422.00	36428	20230324	-49.32	4763	20221013	287.57	36428	-49.32	20230324	6029	206.19	20230102	37700	-51.03	20230324	4930	274.44	20221013	2.72	N	108860	500	112 억	182327	N	N	77	N	N
41	20230626	090713	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18280	380	2	2.12	730359420	40473	5.54	17900	18280	17800	23250	12530	17900	18046.62	0.81	0	-2449	19073	18486	17973	17386	16873	18780	17680	113	5360	500	11450	10	1	22510260	4115	61.55	7.55	12	0.18	297.00	2422.00	36428	20230324	-49.82	4763	20221013	283.79	36428	-49.82	20230324	6029	203.20	20230102	37700	-51.51	20230324	4930	270.79	20221013	2.72	N	108860	500	112 억	182327	N	N	77	N	N
42	20230623	172811	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17900	190	2	1.07	13193512650	727056	198.68	17730	18560	17460	23000	12400	17710	18147.89	0.90	0	-20622	18176	17942	17746	17512	17316	17845	17415	113	5300	500	11330	10	1	22510260	4029	60.27	7.39	12	3.23	297.00	2422.00	36428	20230324	-50.86	4763	20221013	275.81	36428	-50.86	20230324	6029	196.90	20230102	37700	-52.52	20230324	4930	263.08	20221013	2.75	N	108860	500	112 억	202899	N	N	77	N	N
43	20230623	140557	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17970	260	2	1.47	12062930870	664077	181.47	17730	18560	17460	23000	12400	17710	18164.96	0.90	0	-23769	18176	17942	17746	17512	17316	17845	17415	113	5300	500	11330	10	1	22510260	4045	60.51	7.42	12	2.95	297.00	2422.00	36428	20230324	-50.67	4763	20221013	277.28	36428	-50.67	20230324	6029	198.06	20230102	37700	-52.33	20230324	4930	264.50	20221013	2.75	N	108860	500	112 억	202899	N	N	19	N	N
44	20230622	160924	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17710	-50	5	-0.28	6395182600	359919	53.71	17760	17980	17550	23050	12440	17760	17768.49	0.91	0	-1406	18546	18152	17806	17412	17066	17980	17240	113	5305	500	11360	10	1	22510260	3987	59.63	7.31	12	1.60	297.00	2422.00	36428	20230324	-51.38	4763	20221013	271.82	36428	-51.38	20230324	6029	193.75	20230102	37700	-53.02	20230324	4930	259.23	20221013	2.75	N	108860	500	112 억	204356	N	N	19	N	N
45	20230622	150106	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17750	-10	5	-0.06	5760560710	324100	48.36	17760	17980	17550	23050	12440	17760	17774.04	0.91	0	-1937	18546	18152	17806	17412	17066	17980	17240	113	5305	500	11360	10	1	22510260	3996	59.76	7.33	12	1.44	297.00	2422.00	36428	20230324	-51.27	4763	20221013	272.66	36428	-51.27	20230324	6029	194.41	20230102	37700	-52.92	20230324	4930	260.04	20221013	2.75	N	108860	500	112 억	204356	N	N	0	N	N
46	20230622	140541	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17760	0	3	0.00	5159540640	290251	43.31	17760	17980	17550	23050	12440	17760	17776.16	0.91	0	-2045	18546	18152	17806	17412	17066	17980	17240	113	5305	500	11360	10	1	22510260	3998	59.80	7.33	12	1.29	297.00	2422.00	36428	20230324	-51.25	4763	20221013	272.87	36428	-51.25	20230324	6029	194.58	20230102	37700	-52.89	20230324	4930	260.24	20221013	2.75	N	108860	500	112 억	204356	N	N	0	N	N
47	20230622	130313	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17730	-30	5	-0.17	4556266270	256264	38.24	17760	17980	17550	23050	12440	17760	17779.62	0.91	0	-1321	18546	18152	17806	17412	17066	17980	17240	113	5305	500	11360	10	1	22510260	3991	59.70	7.32	12	1.14	297.00	2422.00	36428	20230324	-51.33	4763	20221013	272.24	36428	-51.33	20230324	6029	194.08	20230102	37700	-52.97	20230324	4930	259.63	20221013	2.75	N	108860	500	112 억	204356	N	N	0	N	N
48	20230622	120735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17780	20	2	0.11	3833867650	215562	32.17	17760	17980	17550	23050	12440	17760	17785.51	0.91	0	8117	18546	18152	17806	17412	17066	17980	17240	113	5305	500	11360	10	1	22510260	4002	59.87	7.34	12	0.96	297.00	2422.00	36428	20230324	-51.19	4763	20221013	273.29	36428	-51.19	20230324	6029	194.91	20230102	37700	-52.84	20230324	4930	260.65	20221013	2.75	N	108860	500	112 억	204356	N	N	0	N	N
49	20230622	110630	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17760	0	3	0.00	3298295220	185433	27.67	17760	17980	17550	23050	12440	17760	17787.06	0.91	0	1128	18546	18152	17806	17412	17066	17980	17240	113	5305	500	11360	10	1	22510260	3998	59.80	7.33	12	0.82	297.00	2422.00	36428	20230324	-51.25	4763	20221013	272.87	36428	-51.25	20230324	6029	194.58	20230102	37700	-52.89	20230324	4930	260.24	20221013	2.75	N	108860	500	112 억	204356	N	N	0	N	N
50	20230622	100428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17830	70	2	0.39	2109918070	118514	17.68	17760	17980	17550	23050	12440	17760	17803.28	0.91	0	-5068	18546	18152	17806	17412	17066	17980	17240	113	5305	500	11360	10	1	22510260	4014	60.03	7.36	12	0.53	297.00	2422.00	36428	20230324	-51.05	4763	20221013	274.34	36428	-51.05	20230324	6029	195.74	20230102	37700	-52.71	20230324	4930	261.66	20221013	2.75	N	108860	500	112 억	204356	N	N	0	N	N
51	20230622	090144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17690	-70	5	-0.39	192148690	10829	1.62	17760	17760	17680	23050	12440	17760	17743.17	0.91	0	-3666	18546	18152	17806	17412	17066	17980	17240	113	5305	500	11360	10	1	22510260	3982	59.56	7.30	12	0.05	297.00	2422.00	36428	20230324	-51.44	4763	20221013	271.40	36428	-51.44	20230324	6029	193.42	20230102	37700	-53.08	20230324	4930	258.82	20221013	2.75	N	108860	500	112 억	204356	N	N	0	N	N
52	20230621	160549	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17760	-160	5	-0.89	11779696580	659795	59.02	17900	18200	17460	23250	12550	17920	17853.93	0.80	0	25508	18713	18316	17993	17596	17273	18155	17435	113	5350	500	11460	10	1	22510260	3998	59.80	7.33	12	2.93	297.00	2422.00	36428	20230324	-51.25	4763	20221013	272.87	36428	-51.25	20230324	6029	194.58	20230102	37700	-52.89	20230324	4930	260.24	20221013	2.76	N	108860	500	112 억	179515	N	N	0	N	N
53	20230621	150124	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17760	-160	5	-0.89	11004888920	616129	55.12	17900	18200	17460	23250	12550	17920	17861.31	0.80	0	23783	18713	18316	17993	17596	17273	18155	17435	113	5350	500	11460	10	1	22510260	3998	59.80	7.33	12	2.74	297.00	2422.00	36428	20230324	-51.25	4763	20221013	272.87	36428	-51.25	20230324	6029	194.58	20230102	37700	-52.89	20230324	4930	260.24	20221013	2.76	N	108860	500	112 억	179515	N	N	0	N	N
54	20230621	141029	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17950	30	2	0.17	9646848170	540268	48.33	17900	18200	17460	23250	12550	17920	17855.63	0.80	0	18259	18713	18316	17993	17596	17273	18155	17435	113	5350	500	11460	10	1	22510260	4041	60.44	7.41	12	2.40	297.00	2422.00	36428	20230324	-50.72	4763	20221013	276.86	36428	-50.72	20230324	6029	197.73	20230102	37700	-52.39	20230324	4930	264.10	20221013	2.76	N	108860	500	112 억	179515	N	N	0	N	N
55	20230621	130832	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18020	100	2	0.56	8982989560	503309	45.02	17900	18200	17460	23250	12550	17920	17847.81	0.80	0	21495	18713	18316	17993	17596	17273	18155	17435	113	5350	500	11460	10	1	22510260	4056	60.67	7.44	12	2.24	297.00	2422.00	36428	20230324	-50.53	4763	20221013	278.33	36428	-50.53	20230324	6029	198.89	20230102	37700	-52.20	20230324	4930	265.52	20221013	2.76	N	108860	500	112 억	179515	N	N	0	N	N
56	20230621	120331	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17840	-80	5	-0.45	8315153980	466084	41.69	17900	18200	17460	23250	12550	17920	17840.41	0.80	0	16048	18713	18316	17993	17596	17273	18155	17435	113	5350	500	11460	10	1	22510260	4016	60.07	7.37	12	2.07	297.00	2422.00	36428	20230324	-51.03	4763	20221013	274.55	36428	-51.03	20230324	6029	195.90	20230102	37700	-52.68	20230324	4930	261.87	20221013	2.76	N	108860	500	112 억	179515	N	N	0	N	N
57	20230621	110516	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17960	40	2	0.22	6855080860	384851	34.43	17900	18200	17460	23250	12550	17920	17812.21	0.80	0	5989	18713	18316	17993	17596	17273	18155	17435	113	5350	500	11460	10	1	22510260	4043	60.47	7.42	12	1.71	297.00	2422.00	36428	20230324	-50.70	4763	20221013	277.07	36428	-50.70	20230324	6029	197.89	20230102	37700	-52.36	20230324	4930	264.30	20221013	2.76	N	108860	500	112 억	179515	N	N	0	N	N
58	20230621	100800	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17690	-230	5	-1.28	4484416740	250608	22.42	17900	18200	17680	23250	12550	17920	17894.11	0.80	0	-7514	18713	18316	17993	17596	17273	18155	17435	113	5350	500	11460	10	1	22510260	3982	59.56	7.30	12	1.11	297.00	2422.00	36428	20230324	-51.44	4763	20221013	271.40	36428	-51.44	20230324	6029	193.42	20230102	37700	-53.08	20230324	4930	258.82	20221013	2.76	N	108860	500	112 억	179515	N	N	0	N	N
59	20230621	090735	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18110	190	2	1.06	1137570910	62972	5.63	17900	18200	17900	23250	12550	17920	18065.47	0.80	0	5263	18713	18316	17993	17596	17273	18155	17435	113	5350	500	11460	10	1	22510260	4077	60.98	7.48	12	0.28	297.00	2422.00	36428	20230324	-50.29	4763	20221013	280.22	36428	-50.29	20230324	6029	200.38	20230102	37700	-51.96	20230324	4930	267.34	20221013	2.76	N	108860	500	112 억	179515	N	N	0	N	N
60	20230620	160322	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	17920	-1000	5	-5.29	19898097110	1103381	71.92	18280	18390	17670	24550	13250	18920	18033.38	0.81	0	-2395	20533	19726	19243	18436	17953	19485	18195	113	5650	500	12100	10	1	22510260	4034	60.34	7.40	12	4.90	297.00	2422.00	36428	20230324	-50.81	4763	20221013	276.23	36428	-50.81	20230324	6029	197.23	20230102	37700	-52.47	20230324	4930	263.49	20221013	2.65	N	108860	500	112 억	181491	N	N	0	N	N
61	20230620	150734	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18000	-920	5	-4.86	18438783270	1022132	66.62	18280	18390	17670	24550	13250	18920	18038.79	0.81	0	-8204	20533	19726	19243	18436	17953	19485	18195	113	5650	500	12100	10	1	22510260	4052	60.61	7.43	12	4.54	297.00	2422.00	36428	20230324	-50.59	4763	20221013	277.91	36428	-50.59	20230324	6029	198.56	20230102	37700	-52.25	20230324	4930	265.11	20221013	2.65	N	108860	500	112 억	181491	N	N	0	N	N
62	20230620	140244	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18090	-830	5	-4.39	16932601560	938609	61.18	18280	18390	17670	24550	13250	18920	18039.29	0.81	0	-8852	20533	19726	19243	18436	17953	19485	18195	113	5650	500	12100	10	1	22510260	4072	60.91	7.47	12	4.17	297.00	2422.00	36428	20230324	-50.34	4763	20221013	279.80	36428	-50.34	20230324	6029	200.05	20230102	37700	-52.02	20230324	4930	266.94	20221013	2.65	N	108860	500	112 억	181491	N	N	0	N	N
63	20230620	130711	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18180	-740	5	-3.91	15768051810	874352	56.99	18280	18390	17670	24550	13250	18920	18033.11	0.81	0	-9421	20533	19726	19243	18436	17953	19485	18195	113	5650	500	12100	10	1	22510260	4092	61.21	7.51	12	3.88	297.00	2422.00	36428	20230324	-50.09	4763	20221013	281.69	36428	-50.09	20230324	6029	201.54	20230102	37700	-51.78	20230324	4930	268.76	20221013	2.65	N	108860	500	112 억	181491	N	N	0	N	N
64	20230620	120116	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18010	-910	5	-4.81	13280631360	737375	48.06	18280	18390	17670	24550	13250	18920	18009.62	0.81	0	20780	20533	19726	19243	18436	17953	19485	18195	113	5650	500	12100	10	1	22510260	4054	60.64	7.44	12	3.28	297.00	2422.00	36428	20230324	-50.56	4763	20221013	278.12	36428	-50.56	20230324	6029	198.72	20230102	37700	-52.23	20230324	4930	265.31	20221013	2.65	N	108860	500	112 억	181491	N	N	0	N	N
65	20230620	110612	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18110	-810	5	-4.28	12097969250	671840	43.79	18280	18390	17670	24550	13250	18920	18006.04	0.81	0	26859	20533	19726	19243	18436	17953	19485	18195	113	5650	500	12100	10	1	22510260	4077	60.98	7.48	12	2.98	297.00	2422.00	36428	20230324	-50.29	4763	20221013	280.22	36428	-50.29	20230324	6029	200.38	20230102	37700	-51.96	20230324	4930	267.34	20221013	2.65	N	108860	500	112 억	181491	N	N	0	N	N
66	20230620	100225	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18120	-800	5	-4.23	9998138700	556300	36.26	18280	18390	17670	24550	13250	18920	17971.09	0.81	0	20359	20533	19726	19243	18436	17953	19485	18195	113	5650	500	12100	10	1	22510260	4079	61.01	7.48	12	2.47	297.00	2422.00	36428	20230324	-50.26	4763	20221013	280.43	36428	-50.26	20230324	6029	200.55	20230102	37700	-51.94	20230324	4930	267.55	20221013	2.65	N	108860	500	112 억	181491	N	N	0	N	N
67	20230620	090232	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18170	-750	5	-3.96	1516952140	83068	5.41	18280	18390	18170	24550	13250	18920	18254.65	0.81	0	6100	20533	19726	19243	18436	17953	19485	18195	113	5650	500	12100	10	1	22510260	4090	61.18	7.50	12	0.37	297.00	2422.00	36428	20230324	-50.12	4763	20221013	281.48	36428	-50.12	20230324	6029	201.38	20230102	37700	-51.80	20230324	4930	268.56	20221013	2.65	N	108860	500	112 억	181491	N	N	0	N	N
68	20230619	160540	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18920	-1130	5	-5.64	28851375940	1501058	107.23	20050	20050	18760	26050	14050	20050	19220.99	1.90	0	-245831	20650	20350	20150	19850	19650	20300	19800	113	6000	500	12830	10	1	22510260	4259	63.70	7.81	12	6.67	297.00	2422.00	36428	20230324	-48.06	4763	20221013	297.23	36428	-48.06	20230324	6029	213.82	20230102	37700	-49.81	20230324	4930	283.77	20221013	2.69	N	108860	500	112 억	426607	N	N	114	N	N
69	20230619	151012	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18990	-1060	5	-5.29	27965946760	1454317	103.89	20050	20050	18760	26050	14050	20050	19229.41	1.90	0	-250288	20650	20350	20150	19850	19650	20300	19800	113	6000	500	12830	10	1	22510260	4275	63.94	7.84	12	6.46	297.00	2422.00	36428	20230324	-47.87	4763	20221013	298.70	36428	-47.87	20230324	6029	214.98	20230102	37700	-49.63	20230324	4930	285.19	20221013	2.69	N	108860	500	112 억	426607	N	N	114	N	N
70	20230619	140934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18800	-1250	5	-6.23	25456874260	1321039	94.37	20050	20050	18770	26050	14050	20050	19270.13	1.90	0	-271140	20650	20350	20150	19850	19650	20300	19800	113	6000	500	12830	10	1	22510260	4232	63.30	7.76	12	5.87	297.00	2422.00	36428	20230324	-48.39	4763	20221013	294.71	36428	-48.39	20230324	6029	211.83	20230102	37700	-50.13	20230324	4930	281.34	20221013	2.69	N	108860	500	112 억	426607	N	N	114	N	N
71	20230619	130204	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19000	-1050	5	-5.24	22723481960	1176119	84.02	20050	20050	18770	26050	14050	20050	19320.51	1.90	0	-273493	20650	20350	20150	19850	19650	20300	19800	113	6000	500	12830	10	1	22510260	4277	63.97	7.84	12	5.22	297.00	2422.00	36428	20230324	-47.84	4763	20221013	298.91	36428	-47.84	20230324	6029	215.14	20230102	37700	-49.60	20230324	4930	285.40	20221013	2.69	N	108860	500	112 억	426607	N	N	114	N	N
72	20230619	120113	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	18990	-1060	5	-5.29	21037199370	1087319	77.67	20050	20050	18770	26050	14050	20050	19347.54	1.90	0	-264436	20650	20350	20150	19850	19650	20300	19800	113	6000	500	12830	10	1	22510260	4275	63.94	7.84	12	4.83	297.00	2422.00	36428	20230324	-47.87	4763	20221013	298.70	36428	-47.87	20230324	6029	214.98	20230102	37700	-49.63	20230324	4930	285.19	20221013	2.69	N	108860	500	112 억	426607	N	N	114	N	N
73	20230619	110241	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19270	-780	5	-3.89	14799112190	758815	54.21	20050	20050	19180	26050	14050	20050	19502.67	1.90	0	-257625	20650	20350	20150	19850	19650	20300	19800	113	6000	500	12830	10	1	22510260	4338	64.88	7.96	12	3.37	297.00	2422.00	36428	20230324	-47.10	4763	20221013	304.58	36428	-47.10	20230324	6029	219.62	20230102	37700	-48.89	20230324	4930	290.87	20221013	2.69	N	108860	500	112 억	426607	N	N	114	N	N
74	20230619	100723	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19430	-620	5	-3.09	9881195450	504508	36.04	20050	20050	19400	26050	14050	20050	19585.47	1.90	0	-185823	20650	20350	20150	19850	19650	20300	19800	113	6000	500	12830	10	1	22510260	4374	65.42	8.02	12	2.24	297.00	2422.00	36428	20230324	-46.66	4763	20221013	307.94	36428	-46.66	20230324	6029	222.28	20230102	37700	-48.46	20230324	4930	294.12	20221013	2.69	N	108860	500	112 억	426607	N	N	114	N	N
75	20230619	090933	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19650	-400	5	-2.00	2837338510	143758	10.27	20050	20050	19600	26050	14050	20050	19736.12	1.90	0	-59358	20650	20350	20150	19850	19650	20300	19800	113	6000	500	12830	10	1	22510260	4423	66.16	8.11	12	0.64	297.00	2422.00	36428	20230324	-46.06	4763	20221013	312.56	36428	-46.06	20230324	6029	225.92	20230102	37700	-47.88	20230324	4930	298.58	20221013	2.69	N	108860	500	112 억	426607	N	N	114	N	N
76	20230616	160552	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20050	260	2	1.31	27850901690	1376462	177.46	20050	20450	19950	25700	13860	19790	20234.15	0.80	0	239988	20516	20152	19936	19572	19356	20045	19465	113	5920	500	12660	50	1	22510260	4513	67.51	8.28	12	6.11	297.00	2422.00	36428	20230324	-44.96	4763	20221013	320.95	36428	-44.96	20230324	6029	232.56	20230102	37700	-46.82	20230324	4930	306.69	20221013	2.61	N	108860	500	112 억	180997	N	N	114	N	N
77	20230616	150907	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20050	260	2	1.31	26572539190	1312715	169.24	20050	20450	19950	25700	13860	19790	20242.43	0.80	0	243003	20516	20152	19936	19572	19356	20045	19465	113	5920	500	12660	50	1	22510260	4513	67.51	8.28	12	5.83	297.00	2422.00	36428	20230324	-44.96	4763	20221013	320.95	36428	-44.96	20230324	6029	232.56	20230102	37700	-46.82	20230324	4930	306.69	20221013	2.61	N	108860	500	112 억	180997	N	N	84	N	N
78	20230616	140815	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20150	360	2	1.82	24476822390	1208407	155.79	20050	20450	19950	25700	13860	19790	20255.45	0.80	0	258571	20516	20152	19936	19572	19356	20045	19465	113	5920	500	12660	50	1	22510260	4536	67.85	8.32	12	5.37	297.00	2422.00	36428	20230324	-44.69	4763	20221013	323.05	36428	-44.69	20230324	6029	234.22	20230102	37700	-46.55	20230324	4930	308.72	20221013	2.61	N	108860	500	112 억	180997	N	N	84	N	N
79	20230616	130339	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20250	460	2	2.32	22079855490	1089514	140.46	20050	20450	19950	25700	13860	19790	20265.79	0.80	0	277116	20516	20152	19936	19572	19356	20045	19465	113	5920	500	12660	50	1	22510260	4558	68.18	8.36	12	4.84	297.00	2422.00	36428	20230324	-44.41	4763	20221013	325.15	36428	-44.41	20230324	6029	235.88	20230102	37700	-46.29	20230324	4930	310.75	20221013	2.61	N	108860	500	112 억	180997	N	N	84	N	N
80	20230616	120333	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20300	510	2	2.58	20600974190	1016427	131.04	20050	20450	19950	25700	13860	19790	20268.03	0.80	0	261024	20516	20152	19936	19572	19356	20045	19465	113	5920	500	12660	50	1	22510260	4570	68.35	8.38	12	4.52	297.00	2422.00	36428	20230324	-44.27	4763	20221013	326.20	36428	-44.27	20230324	6029	236.71	20230102	37700	-46.15	20230324	4930	311.76	20221013	2.61	N	108860	500	112 억	180997	N	N	84	N	N
81	20230616	110555	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20200	410	2	2.07	16741830090	826688	106.58	20050	20450	19950	25700	13860	19790	20251.69	0.80	0	212204	20516	20152	19936	19572	19356	20045	19465	113	5920	500	12660	50	1	22510260	4547	68.01	8.34	12	3.67	297.00	2422.00	36428	20230324	-44.55	4763	20221013	324.10	36428	-44.55	20230324	6029	235.05	20230102	37700	-46.42	20230324	4930	309.74	20221013	2.61	N	108860	500	112 억	180997	N	N	84	N	N
82	20230616	100704	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20300	510	2	2.58	13651170790	673597	86.84	20050	20450	19950	25700	13860	19790	20266.08	0.80	0	214809	20516	20152	19936	19572	19356	20045	19465	113	5920	500	12660	50	1	22510260	4570	68.35	8.38	12	2.99	297.00	2422.00	36428	20230324	-44.27	4763	20221013	326.20	36428	-44.27	20230324	6029	236.71	20230102	37700	-46.15	20230324	4930	311.76	20221013	2.61	N	108860	500	112 억	180997	N	N	84	N	N
83	20230616	090941	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20200	410	2	2.07	3008876340	149712	19.30	20050	20250	19950	25700	13860	19790	20097.77	0.80	0	50700	20516	20152	19936	19572	19356	20045	19465	113	5920	500	12660	50	1	22510260	4547	68.01	8.34	12	0.67	297.00	2422.00	36428	20230324	-44.55	4763	20221013	324.10	36428	-44.55	20230324	6029	235.05	20230102	37700	-46.42	20230324	4930	309.74	20221013	2.61	N	108860	500	112 억	180997	N	N	84	N	N
84	20230615	150418	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19790	-310	5	-1.54	14443657060	724713	58.40	19890	20300	19720	26100	14100	20100	19929.52	0.96	0	-38012	20953	20526	20023	19596	19093	20275	19345	113	6000	500	12860	10	1	22510260	4455	66.63	8.17	12	3.22	297.00	2422.00	36428	20230324	-45.67	4763	20221013	315.49	36428	-45.67	20230324	6029	228.25	20230102	37700	-47.51	20230324	4930	301.42	20221013	2.55	N	108860	500	112 억	216602	N	N	686	N	N
85	20230615	140141	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19800	-300	5	-1.49	13297729450	666865	53.74	19890	20300	19720	26100	14100	20100	19939.99	0.96	0	-44406	20953	20526	20023	19596	19093	20275	19345	113	6000	500	12860	10	1	22510260	4457	66.67	8.18	12	2.96	297.00	2422.00	36428	20230324	-45.65	4763	20221013	315.70	36428	-45.65	20230324	6029	228.41	20230102	37700	-47.48	20230324	4930	301.62	20221013	2.55	N	108860	500	112 억	216602	N	N	686	N	N
86	20230615	130755	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19810	-290	5	-1.44	12584694910	630838	50.84	19890	20300	19720	26100	14100	20100	19948.50	0.96	0	-40262	20953	20526	20023	19596	19093	20275	19345	113	6000	500	12860	10	1	22510260	4459	66.70	8.18	12	2.80	297.00	2422.00	36428	20230324	-45.62	4763	20221013	315.91	36428	-45.62	20230324	6029	228.58	20230102	37700	-47.45	20230324	4930	301.83	20221013	2.55	N	108860	500	112 억	216602	N	N	686	N	N
87	20230615	120855	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19750	-350	5	-1.74	11910447670	596752	48.09	19890	20300	19720	26100	14100	20100	19958.12	0.96	0	-34831	20953	20526	20023	19596	19093	20275	19345	113	6000	500	12860	10	1	22510260	4446	66.50	8.15	12	2.65	297.00	2422.00	36428	20230324	-45.78	4763	20221013	314.65	36428	-45.78	20230324	6029	227.58	20230102	37700	-47.61	20230324	4930	300.61	20221013	2.55	N	108860	500	112 억	216602	N	N	686	N	N
88	20230615	110412	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	19810	-290	5	-1.44	8312545080	415145	33.45	19890	20300	19760	26100	14100	20100	20022.71	0.96	0	21068	20953	20526	20023	19596	19093	20275	19345	113	6000	500	12860	10	1	22510260	4459	66.70	8.18	12	1.84	297.00	2422.00	36428	20230324	-45.62	4763	20221013	315.91	36428	-45.62	20230324	6029	228.58	20230102	37700	-47.45	20230324	4930	301.83	20221013	2.55	N	108860	500	112 억	216602	N	N	686	N	N
89	20230611	184537	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	20100	-150	5	-0.74	21981122700	1084751	43.29	20350	20550	20050	26300	14200	20250	20266.11	0.95	-17670	-16016	21870	21060	20290	19480	18710	21465	19885	113	6050	500	12960	50	1	22510260	4525	67.68	8.30	12	4.82	297.00	2422.00	36428	20230324	-44.82	4763	20221013	322.00	36428	-44.82	20230324	6029	233.39	20230102	37700	-46.68	20230324	4930	307.71	20221013	2.16	N	108860	500	112 억	214340	N	N	450	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History