KissMeData/039310/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

37 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	160424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	5	2	0.20	108267015	43452	103.29	2520	2535	2415	3275	1765	2520	2491.65	1.34	0	-3285	2583	2551	2508	2476	2433	2567	2492	91	755	500	1710	5	1	18121667	458	12.44	0.52	12	0.24	203.00	4896.00	3450	20230209	-26.81	2295	20230426	10.02	3450	-26.81	20230209	2295	10.02	20230426	3450	-26.81	20230209	2295	10.02	20230426	0.04	N	039310	500	90 억	243180	N	N	N	N
3	20230630	150427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2500	-20	5	-0.79	93585070	37559	89.28	2520	2535	2415	3275	1765	2520	2491.68	1.34	0	-3250	2583	2551	2508	2476	2433	2567	2492	91	755	500	1710	5	1	18121667	453	12.32	0.51	12	0.21	203.00	4896.00	3450	20230209	-27.54	2295	20230426	8.93	3450	-27.54	20230209	2295	8.93	20230426	3450	-27.54	20230209	2295	8.93	20230426	0.04	N	039310	500	90 억	243180	N	N	N	N
4	20230630	140425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	-30	5	-1.19	47323675	19113	45.43	2520	2535	2415	3275	1765	2520	2475.99	1.34	0	-2237	2583	2551	2508	2476	2433	2567	2492	91	755	500	1710	5	1	18121667	451	12.27	0.51	12	0.11	203.00	4896.00	3450	20230209	-27.83	2295	20230426	8.50	3450	-27.83	20230209	2295	8.50	20230426	3450	-27.83	20230209	2295	8.50	20230426	0.04	N	039310	500	90 억	243180	N	N	N	N
5	20230630	130427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2455	-65	5	-2.58	34382375	13863	32.95	2520	2535	2415	3275	1765	2520	2480.15	1.34	0	-2563	2583	2551	2508	2476	2433	2567	2492	91	755	500	1710	5	1	18121667	445	12.09	0.50	12	0.08	203.00	4896.00	3450	20230209	-28.84	2295	20230426	6.97	3450	-28.84	20230209	2295	6.97	20230426	3450	-28.84	20230209	2295	6.97	20230426	0.04	N	039310	500	90 억	243180	N	N	N	N
6	20230630	120424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	-15	5	-0.60	17501915	7016	16.68	2520	2535	2465	3275	1765	2520	2494.57	1.34	0	-2486	2583	2551	2508	2476	2433	2567	2492	91	755	500	1710	5	1	18121667	454	12.34	0.51	12	0.04	203.00	4896.00	3450	20230209	-27.39	2295	20230426	9.15	3450	-27.39	20230209	2295	9.15	20230426	3450	-27.39	20230209	2295	9.15	20230426	0.04	N	039310	500	90 억	243180	N	N	N	N
7	20230630	110426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2520	0	3	0.00	16735505	6709	15.95	2520	2535	2465	3275	1765	2520	2494.49	1.34	0	-2234	2583	2551	2508	2476	2433	2567	2492	91	755	500	1710	5	1	18121667	457	12.41	0.51	12	0.04	203.00	4896.00	3450	20230209	-26.96	2295	20230426	9.80	3450	-26.96	20230209	2295	9.80	20230426	3450	-26.96	20230209	2295	9.80	20230426	0.04	N	039310	500	90 억	243180	N	N	N	N
8	20230630	100426	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2515	-5	5	-0.20	14010900	5620	13.36	2520	2535	2465	3275	1765	2520	2493.04	1.34	0	-1503	2583	2551	2508	2476	2433	2567	2492	91	755	500	1710	5	1	18121667	456	12.39	0.51	12	0.03	203.00	4896.00	3450	20230209	-27.10	2295	20230426	9.59	3450	-27.10	20230209	2295	9.59	20230426	3450	-27.10	20230209	2295	9.59	20230426	0.04	N	039310	500	90 억	243180	N	N	N	N
9	20230630	090427	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	-45	5	-1.79	3067405	1236	2.94	2520	2520	2475	3275	1765	2520	2481.72	1.34	0	-261	2583	2551	2508	2476	2433	2567	2492	91	755	500	1710	5	1	18121667	449	12.19	0.51	12	0.01	203.00	4896.00	3450	20230209	-28.26	2295	20230426	7.84	3450	-28.26	20230209	2295	7.84	20230426	3450	-28.26	20230209	2295	7.84	20230426	0.04	N	039310	500	90 억	243180	N	N	N	N
10	20230629	160425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2520	20	2	0.80	104296495	41768	52.43	2500	2540	2465	3250	1750	2500	2496.96	1.35	0	-1657	2573	2536	2493	2456	2413	2555	2475	91	750	500	1700	5	1	18121667	457	12.41	0.51	12	0.23	203.00	4896.00	3450	20230209	-26.96	2295	20230426	9.80	3450	-26.96	20230209	2295	9.80	20230426	3450	-26.96	20230209	2295	9.80	20230426	0.04	N	039310	500	90 억	244817	N	N	N	N
11	20230629	150423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	-5	5	-0.20	36531005	14697	18.45	2500	2540	2465	3250	1750	2500	2485.61	1.35	0	-1642	2573	2536	2493	2456	2413	2555	2475	91	750	500	1700	5	1	18121667	452	12.29	0.51	12	0.08	203.00	4896.00	3450	20230209	-27.68	2295	20230426	8.71	3450	-27.68	20230209	2295	8.71	20230426	3450	-27.68	20230209	2295	8.71	20230426	0.04	N	039310	500	90 억	244817	N	N	N	N
12	20230629	140423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	-5	5	-0.20	33106680	13317	16.72	2500	2540	2465	3250	1750	2500	2486.05	1.35	0	-776	2573	2536	2493	2456	2413	2555	2475	91	750	500	1700	5	1	18121667	452	12.29	0.51	12	0.07	203.00	4896.00	3450	20230209	-27.68	2295	20230426	8.71	3450	-27.68	20230209	2295	8.71	20230426	3450	-27.68	20230209	2295	8.71	20230426	0.04	N	039310	500	90 억	244817	N	N	N	N
13	20230629	130423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	-5	5	-0.20	30704570	12355	15.51	2500	2540	2465	3250	1750	2500	2485.19	1.35	0	-725	2573	2536	2493	2456	2413	2555	2475	91	750	500	1700	5	1	18121667	452	12.29	0.51	12	0.07	203.00	4896.00	3450	20230209	-27.68	2295	20230426	8.71	3450	-27.68	20230209	2295	8.71	20230426	3450	-27.68	20230209	2295	8.71	20230426	0.04	N	039310	500	90 억	244817	N	N	N	N
14	20230629	120424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	-30	5	-1.20	26661880	10723	13.46	2500	2540	2465	3250	1750	2500	2486.42	1.35	0	-705	2573	2536	2493	2456	2413	2555	2475	91	750	500	1700	5	1	18121667	448	12.17	0.50	12	0.06	203.00	4896.00	3450	20230209	-28.41	2295	20230426	7.63	3450	-28.41	20230209	2295	7.63	20230426	3450	-28.41	20230209	2295	7.63	20230426	0.04	N	039310	500	90 억	244817	N	N	N	N
15	20230629	110424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	-35	5	-1.40	26404750	10619	13.33	2500	2540	2465	3250	1750	2500	2486.56	1.35	0	-623	2573	2536	2493	2456	2413	2555	2475	91	750	500	1700	5	1	18121667	447	12.14	0.50	12	0.06	203.00	4896.00	3450	20230209	-28.55	2295	20230426	7.41	3450	-28.55	20230209	2295	7.41	20230426	3450	-28.55	20230209	2295	7.41	20230426	0.04	N	039310	500	90 억	244817	N	N	N	N
16	20230629	100424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	5	2	0.20	15499120	6205	7.79	2500	2540	2470	3250	1750	2500	2497.84	1.35	0	-520	2573	2536	2493	2456	2413	2555	2475	91	750	500	1700	5	1	18121667	454	12.34	0.51	12	0.03	203.00	4896.00	3450	20230209	-27.39	2295	20230426	9.15	3450	-27.39	20230209	2295	9.15	20230426	3450	-27.39	20230209	2295	9.15	20230426	0.04	N	039310	500	90 억	244817	N	N	N	N
17	20230629	090424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2525	25	2	1.00	1512615	605	0.76	2500	2525	2500	3250	1750	2500	2500.19	1.35	0	-23	2573	2536	2493	2456	2413	2555	2475	91	750	500	1700	5	1	18121667	458	12.44	0.52	12	0.00	203.00	4896.00	3450	20230209	-26.81	2295	20230426	10.02	3450	-26.81	20230209	2295	10.02	20230426	3450	-26.81	20230209	2295	10.02	20230426	0.04	N	039310	500	90 억	244817	N	N	N	N
18	20230628	160420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2500	5	2	0.20	196906065	79661	469.87	2490	2530	2450	3240	1750	2495	2471.80	1.36	0	-1309	2575	2535	2500	2460	2425	2555	2480	91	745	500	1690	5	1	18121667	453	12.32	0.51	12	0.44	203.00	4896.00	3450	20230209	-27.54	2295	20230426	8.93	3450	-27.54	20230209	2295	8.93	20230426	3450	-27.54	20230209	2295	8.93	20230426	0.04	N	039310	500	90 억	246126	N	N	N	N
19	20230628	150422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	0	3	0.00	141402310	57432	338.75	2490	2500	2450	3240	1750	2495	2462.08	1.36	0	-1739	2575	2535	2500	2460	2425	2555	2480	91	745	500	1690	5	1	18121667	452	12.29	0.51	12	0.32	203.00	4896.00	3450	20230209	-27.68	2295	20230426	8.71	3450	-27.68	20230209	2295	8.71	20230426	3450	-27.68	20230209	2295	8.71	20230426	0.04	N	039310	500	90 억	246126	N	N	N	N
20	20230628	140420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	0	3	0.00	128545755	52269	308.30	2490	2495	2450	3240	1750	2495	2459.31	1.36	0	-1705	2575	2535	2500	2460	2425	2555	2480	91	745	500	1690	5	1	18121667	452	12.29	0.51	12	0.29	203.00	4896.00	3450	20230209	-27.68	2295	20230426	8.71	3450	-27.68	20230209	2295	8.71	20230426	3450	-27.68	20230209	2295	8.71	20230426	0.04	N	039310	500	90 억	246126	N	N	N	N
21	20230628	130421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	-15	5	-0.60	103967355	42347	249.78	2490	2495	2450	3240	1750	2495	2455.13	1.36	0	-1704	2575	2535	2500	2460	2425	2555	2480	91	745	500	1690	5	1	18121667	449	12.22	0.51	12	0.23	203.00	4896.00	3450	20230209	-28.12	2295	20230426	8.06	3450	-28.12	20230209	2295	8.06	20230426	3450	-28.12	20230209	2295	8.06	20230426	0.04	N	039310	500	90 억	246126	N	N	N	N
22	20230628	120354	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	-20	5	-0.80	97880815	39888	235.27	2490	2495	2450	3240	1750	2495	2453.89	1.36	0	-687	2575	2535	2500	2460	2425	2555	2480	91	745	500	1690	5	1	18121667	449	12.19	0.51	12	0.22	203.00	4896.00	3450	20230209	-28.26	2295	20230426	7.84	3450	-28.26	20230209	2295	7.84	20230426	3450	-28.26	20230209	2295	7.84	20230426	0.04	N	039310	500	90 억	246126	N	N	N	N
23	20230628	110424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	-15	5	-0.60	9916955	4000	23.59	2490	2495	2470	3240	1750	2495	2479.24	1.36	0	-694	2575	2535	2500	2460	2425	2555	2480	91	745	500	1690	5	1	18121667	449	12.22	0.51	12	0.02	203.00	4896.00	3450	20230209	-28.12	2295	20230426	8.06	3450	-28.12	20230209	2295	8.06	20230426	3450	-28.12	20230209	2295	8.06	20230426	0.04	N	039310	500	90 억	246126	N	N	N	N
24	20230628	100424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	-15	5	-0.60	1618425	651	3.84	2490	2495	2475	3240	1750	2495	2486.06	1.36	0	-264	2575	2535	2500	2460	2425	2555	2480	91	745	500	1690	5	1	18121667	449	12.22	0.51	12	0.00	203.00	4896.00	3450	20230209	-28.12	2295	20230426	8.06	3450	-28.12	20230209	2295	8.06	20230426	3450	-28.12	20230209	2295	8.06	20230426	0.04	N	039310	500	90 억	246126	N	N	N	N
25	20230628	090421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	0	3	0.00	936305	376	2.22	2490	2495	2490	3240	1750	2495	2490.17	1.36	0	-166	2575	2535	2500	2460	2425	2555	2480	91	745	500	1690	5	1	18121667	452	12.29	0.51	12	0.00	203.00	4896.00	3450	20230209	-27.68	2295	20230426	8.71	3450	-27.68	20230209	2295	8.71	20230426	3450	-27.68	20230209	2295	8.71	20230426	0.04	N	039310	500	90 억	246126	N	N	N	N
26	20230627	160423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	35	2	1.42	42103210	16954	24.78	2475	2540	2465	3195	1725	2460	2483.38	1.36	0	-74	2550	2505	2465	2420	2380	2485	2400	91	735	500	1670	5	1	18121667	452	12.29	0.51	12	0.09	203.00	4896.00	3450	20230209	-27.68	2295	20230426	8.71	3450	-27.68	20230209	2295	8.71	20230426	3450	-27.68	20230209	2295	8.71	20230426	0.04	N	039310	500	90 억	246179	N	N	N	N
27	20230627	150425	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	35	2	1.42	34934205	14065	20.56	2475	2540	2465	3195	1725	2460	2483.77	1.36	0	-141	2550	2505	2465	2420	2380	2485	2400	91	735	500	1670	5	1	18121667	452	12.29	0.51	12	0.08	203.00	4896.00	3450	20230209	-27.68	2295	20230426	8.71	3450	-27.68	20230209	2295	8.71	20230426	3450	-27.68	20230209	2295	8.71	20230426	0.04	N	039310	500	90 억	246179	N	N	N	N
28	20230627	140428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	5	2	0.20	27749675	11168	16.32	2475	2540	2465	3195	1725	2460	2484.75	1.36	0	-379	2550	2505	2465	2420	2380	2485	2400	91	735	500	1670	5	1	18121667	447	12.14	0.50	12	0.06	203.00	4896.00	3450	20230209	-28.55	2295	20230426	7.41	3450	-28.55	20230209	2295	7.41	20230426	3450	-28.55	20230209	2295	7.41	20230426	0.04	N	039310	500	90 억	246179	N	N	N	N
29	20230627	130428	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	30	2	1.22	22205475	8928	13.05	2475	2540	2465	3195	1725	2460	2487.17	1.36	0	-723	2550	2505	2465	2420	2380	2485	2400	91	735	500	1670	5	1	18121667	451	12.27	0.51	12	0.05	203.00	4896.00	3450	20230209	-27.83	2295	20230426	8.50	3450	-27.83	20230209	2295	8.50	20230426	3450	-27.83	20230209	2295	8.50	20230426	0.04	N	039310	500	90 억	246179	N	N	N	N
30	20230627	120430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	30	2	1.22	19098960	7674	11.22	2475	2540	2465	3195	1725	2460	2488.79	1.36	0	-522	2550	2505	2465	2420	2380	2485	2400	91	735	500	1670	5	1	18121667	451	12.27	0.51	12	0.04	203.00	4896.00	3450	20230209	-27.83	2295	20230426	8.50	3450	-27.83	20230209	2295	8.50	20230426	3450	-27.83	20230209	2295	8.50	20230426	0.04	N	039310	500	90 억	246179	N	N	N	N
31	20230627	110430	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	30	2	1.22	18967460	7621	11.14	2475	2540	2465	3195	1725	2460	2488.84	1.36	0	-567	2550	2505	2465	2420	2380	2485	2400	91	735	500	1670	5	1	18121667	451	12.27	0.51	12	0.04	203.00	4896.00	3450	20230209	-27.83	2295	20230426	8.50	3450	-27.83	20230209	2295	8.50	20230426	3450	-27.83	20230209	2295	8.50	20230426	0.04	N	039310	500	90 억	246179	N	N	N	N
32	20230627	100420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2500	40	2	1.63	11829220	4735	6.92	2475	2540	2465	3195	1725	2460	2498.25	1.36	0	-750	2550	2505	2465	2420	2380	2485	2400	91	735	500	1670	5	1	18121667	453	12.32	0.51	12	0.03	203.00	4896.00	3450	20230209	-27.54	2295	20230426	8.93	3450	-27.54	20230209	2295	8.93	20230426	3450	-27.54	20230209	2295	8.93	20230426	0.04	N	039310	500	90 억	246179	N	N	N	N
33	20230627	090423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2500	40	2	1.63	919125	371	0.54	2475	2500	2475	3195	1725	2460	2477.43	1.36	0	6	2550	2505	2465	2420	2380	2485	2400	91	735	500	1670	5	1	18121667	453	12.32	0.51	12	0.00	203.00	4896.00	3450	20230209	-27.54	2295	20230426	8.93	3450	-27.54	20230209	2295	8.93	20230426	3450	-27.54	20230209	2295	8.93	20230426	0.04	N	039310	500	90 억	246179	N	N	N	N
34	20230626	160421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2460	-45	5	-1.80	168279955	68412	164.44	2500	2510	2425	3255	1755	2505	2459.80	1.36	0	-617	2565	2535	2500	2470	2435	2550	2485	91	750	500	1700	5	1	18121667	446	12.12	0.50	12	0.38	203.00	4896.00	3450	20230209	-28.70	2295	20230426	7.19	3450	-28.70	20230209	2295	7.19	20230426	3450	-28.70	20230209	2295	7.19	20230426	0.04	N	039310	500	90 억	246797	N	N	N	N
35	20230626	150424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	-15	5	-0.60	151314125	61537	147.92	2500	2510	2425	3255	1755	2505	2458.91	1.36	0	-754	2565	2535	2500	2470	2435	2550	2485	91	750	500	1700	5	1	18121667	451	12.27	0.51	12	0.34	203.00	4896.00	3450	20230209	-27.83	2295	20230426	8.50	3450	-27.83	20230209	2295	8.50	20230426	3450	-27.83	20230209	2295	8.50	20230426	0.04	N	039310	500	90 억	246797	N	N	N	N
36	20230626	140424	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	-35	5	-1.40	139362785	56709	136.31	2500	2510	2425	3255	1755	2505	2457.51	1.36	0	-755	2565	2535	2500	2470	2435	2550	2485	91	750	500	1700	5	1	18121667	448	12.17	0.50	12	0.31	203.00	4896.00	3450	20230209	-28.41	2295	20230426	7.63	3450	-28.41	20230209	2295	7.63	20230426	3450	-28.41	20230209	2295	7.63	20230426	0.04	N	039310	500	90 억	246797	N	N	N	N
37	20230626	130423	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	-30	5	-1.20	137147590	55813	134.16	2500	2510	2425	3255	1755	2505	2457.27	1.36	0	-673	2565	2535	2500	2470	2435	2550	2485	91	750	500	1700	5	1	18121667	449	12.19	0.51	12	0.31	203.00	4896.00	3450	20230209	-28.26	2295	20230426	7.84	3450	-28.26	20230209	2295	7.84	20230426	3450	-28.26	20230209	2295	7.84	20230426	0.04	N	039310	500	90 억	246797	N	N	N	N
38	20230626	120420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	-10	5	-0.40	111717145	45535	109.45	2500	2510	2425	3255	1755	2505	2453.43	1.36	0	-989	2565	2535	2500	2470	2435	2550	2485	91	750	500	1700	5	1	18121667	452	12.29	0.51	12	0.25	203.00	4896.00	3450	20230209	-27.68	2295	20230426	8.71	3450	-27.68	20230209	2295	8.71	20230426	3450	-27.68	20230209	2295	8.71	20230426	0.04	N	039310	500	90 억	246797	N	N	N	N
39	20230626	110420	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2450	-55	5	-2.20	77331245	31627	76.02	2500	2500	2425	3255	1755	2505	2445.10	1.36	0	507	2565	2535	2500	2470	2435	2550	2485	91	750	500	1700	5	1	18121667	444	12.07	0.50	12	0.17	203.00	4896.00	3450	20230209	-28.99	2295	20230426	6.75	3450	-28.99	20230209	2295	6.75	20230426	3450	-28.99	20230209	2295	6.75	20230426	0.04	N	039310	500	90 억	246797	N	N	N	N
40	20230626	100421	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	-35	5	-1.40	30904330	12564	30.20	2500	2500	2430	3255	1755	2505	2459.75	1.36	0	-1591	2565	2535	2500	2470	2435	2550	2485	91	750	500	1700	5	1	18121667	448	12.17	0.50	12	0.07	203.00	4896.00	3450	20230209	-28.41	2295	20230426	7.63	3450	-28.41	20230209	2295	7.63	20230426	3450	-28.41	20230209	2295	7.63	20230426	0.04	N	039310	500	90 억	246797	N	N	N	N
41	20230626	090422	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	-35	5	-1.40	1733430	697	1.68	2500	2500	2470	3255	1755	2505	2486.99	1.36	0	-287	2565	2535	2500	2470	2435	2550	2485	91	750	500	1700	5	1	18121667	448	12.17	0.50	12	0.00	203.00	4896.00	3450	20230209	-28.41	2295	20230426	7.63	3450	-28.41	20230209	2295	7.63	20230426	3450	-28.41	20230209	2295	7.63	20230426	0.04	N	039310	500	90 억	246797	N	N	N	N
42	20230623	162330	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	20	2	0.80	103421265	41602	232.41	2495	2530	2465	3230	1740	2485	2485.97	1.38	0	-3087	2588	2536	2493	2441	2398	2562	2467	91	745	500	1680	5	1	18121667	454	12.34	0.51	12	0.23	203.00	4896.00	3450	20230209	-27.39	2295	20230426	9.15	3450	-27.39	20230209	2295	9.15	20230426	3450	-27.39	20230209	2295	9.15	20230426	0.04	N	039310	500	90 억	249884	N	N	N	N
43	20230623	140337	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	0	3	0.00	56664975	22803	127.39	2495	2530	2465	3230	1740	2485	2484.98	1.38	0	-2699	2588	2536	2493	2441	2398	2562	2467	91	745	500	1680	5	1	18121667	450	12.24	0.51	12	0.13	203.00	4896.00	3450	20230209	-27.97	2295	20230426	8.28	3450	-27.97	20230209	2295	8.28	20230426	3450	-27.97	20230209	2295	8.28	20230426	0.04	N	039310	500	90 억	249884	N	N	N	N
44	20230622	160208	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	5	2	0.20	44403725	17900	15.62	2475	2545	2450	3220	1740	2480	2480.66	1.39	0	-2322	2513	2496	2473	2456	2433	2500	2460	91	740	500	1680	5	1	18121667	450	12.24	0.51	12	0.10	203.00	4896.00	3450	20230209	-27.97	2295	20230426	8.28	3450	-27.97	20230209	2295	8.28	20230426	3450	-27.97	20230209	2295	8.28	20230426	0.04	N	039310	500	90 억	252185	N	N	N	N
45	20230622	150451	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	-15	5	-0.60	35722890	14396	12.56	2475	2545	2450	3220	1740	2480	2481.45	1.39	0	-2359	2513	2496	2473	2456	2433	2500	2460	91	740	500	1680	5	1	18121667	447	12.14	0.50	12	0.08	203.00	4896.00	3450	20230209	-28.55	2295	20230426	7.41	3450	-28.55	20230209	2295	7.41	20230426	3450	-28.55	20230209	2295	7.41	20230426	0.04	N	039310	500	90 억	252185	N	N	N	N
46	20230622	140945	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	10	2	0.40	30314805	12203	10.65	2475	2545	2450	3220	1740	2480	2484.21	1.39	0	-2273	2513	2496	2473	2456	2433	2500	2460	91	740	500	1680	5	1	18121667	451	12.27	0.51	12	0.07	203.00	4896.00	3450	20230209	-27.83	2295	20230426	8.50	3450	-27.83	20230209	2295	8.50	20230426	3450	-27.83	20230209	2295	8.50	20230426	0.04	N	039310	500	90 억	252185	N	N	N	N
47	20230622	130602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	10	2	0.40	28571805	11503	10.04	2475	2545	2450	3220	1740	2480	2483.86	1.39	0	-2273	2513	2496	2473	2456	2433	2500	2460	91	740	500	1680	5	1	18121667	451	12.27	0.51	12	0.06	203.00	4896.00	3450	20230209	-27.83	2295	20230426	8.50	3450	-27.83	20230209	2295	8.50	20230426	3450	-27.83	20230209	2295	8.50	20230426	0.04	N	039310	500	90 억	252185	N	N	N	N
48	20230622	120235	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	10	2	0.40	28571805	11503	10.04	2475	2545	2450	3220	1740	2480	2483.86	1.39	0	-2273	2513	2496	2473	2456	2433	2500	2460	91	740	500	1680	5	1	18121667	451	12.27	0.51	12	0.06	203.00	4896.00	3450	20230209	-27.83	2295	20230426	8.50	3450	-27.83	20230209	2295	8.50	20230426	3450	-27.83	20230209	2295	8.50	20230426	0.04	N	039310	500	90 억	252185	N	N	N	N
49	20230622	110803	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	5	2	0.20	23599295	9495	8.29	2475	2545	2450	3220	1740	2480	2485.44	1.39	0	-2662	2513	2496	2473	2456	2433	2500	2460	91	740	500	1680	5	1	18121667	450	12.24	0.51	12	0.05	203.00	4896.00	3450	20230209	-27.97	2295	20230426	8.28	3450	-27.97	20230209	2295	8.28	20230426	3450	-27.97	20230209	2295	8.28	20230426	0.04	N	039310	500	90 억	252185	N	N	N	N
50	20230622	101018	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	5	2	0.20	18593510	7465	6.51	2475	2545	2450	3220	1740	2480	2490.76	1.39	0	-2654	2513	2496	2473	2456	2433	2500	2460	91	740	500	1680	5	1	18121667	450	12.24	0.51	12	0.04	203.00	4896.00	3450	20230209	-27.97	2295	20230426	8.28	3450	-27.97	20230209	2295	8.28	20230426	3450	-27.97	20230209	2295	8.28	20230426	0.04	N	039310	500	90 억	252185	N	N	N	N
51	20230622	090659	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2520	40	2	1.61	7440135	3000	2.62	2475	2545	2450	3220	1740	2480	2480.05	1.39	0	29	2513	2496	2473	2456	2433	2500	2460	91	740	500	1680	5	1	18121667	457	12.41	0.51	12	0.02	203.00	4896.00	3450	20230209	-26.96	2295	20230426	9.80	3450	-26.96	20230209	2295	9.80	20230426	3450	-26.96	20230209	2295	9.80	20230426	0.04	N	039310	500	90 억	252185	N	N	N	N
52	20230621	160822	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	5	2	0.20	281290290	114589	312.06	2480	2490	2450	3215	1735	2475	2454.78	1.39	0	-191	2548	2511	2478	2441	2408	2495	2425	91	740	500	1680	5	1	18121667	449	12.22	0.51	12	0.63	203.00	4896.00	3450	20230209	-28.12	2295	20230426	8.06	3450	-28.12	20230209	2295	8.06	20230426	3450	-28.12	20230209	2295	8.06	20230426	0.24	N	039310	500	90 억	252356	N	N	N	N
53	20230621	150918	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	0	3	0.00	278992835	113661	309.53	2480	2490	2450	3215	1735	2475	2454.60	1.39	0	-191	2548	2511	2478	2441	2408	2495	2425	91	740	500	1680	5	1	18121667	449	12.19	0.51	12	0.63	203.00	4896.00	3450	20230209	-28.26	2295	20230426	7.84	3450	-28.26	20230209	2295	7.84	20230426	3450	-28.26	20230209	2295	7.84	20230426	0.24	N	039310	500	90 억	252356	N	N	N	N
54	20230621	140602	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	5	2	0.20	192328615	78344	213.36	2480	2490	2450	3215	1735	2475	2454.92	1.39	0	-250	2548	2511	2478	2441	2408	2495	2425	91	740	500	1680	5	1	18121667	449	12.22	0.51	12	0.43	203.00	4896.00	3450	20230209	-28.12	2295	20230426	8.06	3450	-28.12	20230209	2295	8.06	20230426	3450	-28.12	20230209	2295	8.06	20230426	0.24	N	039310	500	90 억	252356	N	N	N	N
55	20230621	130323	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2480	5	2	0.20	189477675	77193	210.22	2480	2490	2450	3215	1735	2475	2454.60	1.39	0	255	2548	2511	2478	2441	2408	2495	2425	91	740	500	1680	5	1	18121667	449	12.22	0.51	12	0.43	203.00	4896.00	3450	20230209	-28.12	2295	20230426	8.06	3450	-28.12	20230209	2295	8.06	20230426	3450	-28.12	20230209	2295	8.06	20230426	0.24	N	039310	500	90 억	252356	N	N	N	N
56	20230621	120808	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	0	3	0.00	175425640	71493	194.70	2480	2490	2450	3215	1735	2475	2453.75	1.39	0	255	2548	2511	2478	2441	2408	2495	2425	91	740	500	1680	5	1	18121667	449	12.19	0.51	12	0.39	203.00	4896.00	3450	20230209	-28.26	2295	20230426	7.84	3450	-28.26	20230209	2295	7.84	20230426	3450	-28.26	20230209	2295	7.84	20230426	0.24	N	039310	500	90 억	252356	N	N	N	N
57	20230621	110727	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2465	-10	5	-0.40	140897455	57485	156.55	2480	2480	2450	3215	1735	2475	2451.03	1.39	0	239	2548	2511	2478	2441	2408	2495	2425	91	740	500	1680	5	1	18121667	447	12.14	0.50	12	0.32	203.00	4896.00	3450	20230209	-28.55	2295	20230426	7.41	3450	-28.55	20230209	2295	7.41	20230426	3450	-28.55	20230209	2295	7.41	20230426	0.24	N	039310	500	90 억	252356	N	N	N	N
58	20230621	101020	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	0	3	0.00	33002920	13448	36.62	2480	2480	2450	3215	1735	2475	2454.11	1.39	0	348	2548	2511	2478	2441	2408	2495	2425	91	740	500	1680	5	1	18121667	449	12.19	0.51	12	0.07	203.00	4896.00	3450	20230209	-28.26	2295	20230426	7.84	3450	-28.26	20230209	2295	7.84	20230426	3450	-28.26	20230209	2295	7.84	20230426	0.24	N	039310	500	90 억	252356	N	N	N	N
59	20230621	090335	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	-5	5	-0.20	570255	230	0.63	2480	2480	2470	3215	1735	2475	2479.37	1.39	0	-35	2548	2511	2478	2441	2408	2495	2425	91	740	500	1680	5	1	18121667	448	12.17	0.50	12	0.00	203.00	4896.00	3450	20230209	-28.41	2295	20230426	7.63	3450	-28.41	20230209	2295	7.63	20230426	3450	-28.41	20230209	2295	7.63	20230426	0.24	N	039310	500	90 억	252356	N	N	N	N
60	20230620	160458	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	-25	5	-1.00	91450115	36720	126.80	2510	2515	2445	3250	1750	2500	2490.47	1.40	0	-903	2563	2531	2498	2466	2433	2515	2450	91	750	500	1700	5	1	18121667	449	12.19	0.51	12	0.20	203.00	4896.00	3450	20230209	-28.26	2295	20230426	7.84	3450	-28.26	20230209	2295	7.84	20230426	3450	-28.26	20230209	2295	7.84	20230426	0.24	N	039310	500	90 억	253239	N	N	N	N
61	20230620	150906	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	-10	5	-0.40	85554120	34330	118.55	2510	2515	2460	3250	1750	2500	2492.11	1.40	0	-902	2563	2531	2498	2466	2433	2515	2450	91	750	500	1700	5	1	18121667	451	12.27	0.51	12	0.19	203.00	4896.00	3450	20230209	-27.83	2295	20230426	8.50	3450	-27.83	20230209	2295	8.50	20230426	3450	-27.83	20230209	2295	8.50	20230426	0.24	N	039310	500	90 억	253239	N	N	N	N
62	20230620	140524	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	-10	5	-0.40	83720445	33593	116.00	2510	2515	2460	3250	1750	2500	2492.20	1.40	0	-902	2563	2531	2498	2466	2433	2515	2450	91	750	500	1700	5	1	18121667	451	12.27	0.51	12	0.19	203.00	4896.00	3450	20230209	-27.83	2295	20230426	8.50	3450	-27.83	20230209	2295	8.50	20230426	3450	-27.83	20230209	2295	8.50	20230426	0.24	N	039310	500	90 억	253239	N	N	N	N
63	20230620	130720	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2500	0	3	0.00	63120475	25279	87.29	2510	2515	2470	3250	1750	2500	2496.95	1.40	0	-754	2563	2531	2498	2466	2433	2515	2450	91	750	500	1700	5	1	18121667	453	12.32	0.51	12	0.14	203.00	4896.00	3450	20230209	-27.54	2295	20230426	8.93	3450	-27.54	20230209	2295	8.93	20230426	3450	-27.54	20230209	2295	8.93	20230426	0.24	N	039310	500	90 억	253239	N	N	N	N
64	20230620	120841	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	-5	5	-0.20	47025225	18828	65.02	2510	2515	2470	3250	1750	2500	2497.62	1.40	0	-413	2563	2531	2498	2466	2433	2515	2450	91	750	500	1700	5	1	18121667	452	12.29	0.51	12	0.10	203.00	4896.00	3450	20230209	-27.68	2295	20230426	8.71	3450	-27.68	20230209	2295	8.71	20230426	3450	-27.68	20230209	2295	8.71	20230426	0.24	N	039310	500	90 억	253239	N	N	N	N
65	20230620	110331	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2500	0	3	0.00	35241800	14103	48.70	2510	2515	2470	3250	1750	2500	2498.89	1.40	0	-778	2563	2531	2498	2466	2433	2515	2450	91	750	500	1700	5	1	18121667	453	12.32	0.51	12	0.08	203.00	4896.00	3450	20230209	-27.54	2295	20230426	8.93	3450	-27.54	20230209	2295	8.93	20230426	3450	-27.54	20230209	2295	8.93	20230426	0.24	N	039310	500	90 억	253239	N	N	N	N
66	20230620	100833	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	5	2	0.20	3860255	1540	5.32	2510	2515	2495	3250	1750	2500	2506.66	1.40	0	-373	2563	2531	2498	2466	2433	2515	2450	91	750	500	1700	5	1	18121667	454	12.34	0.51	12	0.01	203.00	4896.00	3450	20230209	-27.39	2295	20230426	9.15	3450	-27.39	20230209	2295	9.15	20230426	3450	-27.39	20230209	2295	9.15	20230426	0.24	N	039310	500	90 억	253239	N	N	N	N
67	20230620	090529	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2510	10	2	0.40	1207310	481	1.66	2510	2510	2510	3250	1750	2500	2510.00	1.40	0	-56	2563	2531	2498	2466	2433	2515	2450	91	750	500	1700	5	1	18121667	455	12.36	0.51	12	0.00	203.00	4896.00	3450	20230209	-27.25	2295	20230426	9.37	3450	-27.25	20230209	2295	9.37	20230426	3450	-27.25	20230209	2295	9.37	20230426	0.24	N	039310	500	90 억	253239	N	N	N	N
68	20230619	160203	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2500	10	2	0.40	72137195	28939	258.71	2505	2530	2465	3235	1745	2490	2492.73	1.41	0	-2168	2546	2517	2476	2447	2406	2532	2462	91	745	500	1690	5	1	18121667	453	12.32	0.51	12	0.16	203.00	4896.00	3450	20230209	-27.54	2295	20230426	8.93	3450	-27.54	20230209	2295	8.93	20230426	3450	-27.54	20230209	2295	8.93	20230426	0.24	N	039310	500	90 억	255387	N	N	N	N
69	20230619	150144	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	5	2	0.20	71417455	28651	256.13	2505	2530	2465	3235	1745	2490	2492.67	1.41	0	-2171	2546	2517	2476	2447	2406	2532	2462	91	745	500	1690	5	1	18121667	452	12.29	0.51	12	0.16	203.00	4896.00	3450	20230209	-27.68	2295	20230426	8.71	3450	-27.68	20230209	2295	8.71	20230426	3450	-27.68	20230209	2295	8.71	20230426	0.24	N	039310	500	90 억	255387	N	N	N	N
70	20230619	140534	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	0	3	0.00	65182380	26154	233.81	2505	2530	2465	3235	1745	2490	2492.25	1.41	0	-2179	2546	2517	2476	2447	2406	2532	2462	91	745	500	1690	5	1	18121667	451	12.27	0.51	12	0.14	203.00	4896.00	3450	20230209	-27.83	2295	20230426	8.50	3450	-27.83	20230209	2295	8.50	20230426	3450	-27.83	20230209	2295	8.50	20230426	0.24	N	039310	500	90 억	255387	N	N	N	N
71	20230619	130825	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	5	2	0.20	46012600	18470	165.12	2505	2530	2465	3235	1745	2490	2491.21	1.41	0	-2179	2546	2517	2476	2447	2406	2532	2462	91	745	500	1690	5	1	18121667	452	12.29	0.51	12	0.10	203.00	4896.00	3450	20230209	-27.68	2295	20230426	8.71	3450	-27.68	20230209	2295	8.71	20230426	3450	-27.68	20230209	2295	8.71	20230426	0.24	N	039310	500	90 억	255387	N	N	N	N
72	20230619	120115	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2505	15	2	0.60	33810530	13560	121.22	2505	2530	2475	3235	1745	2490	2493.40	1.41	0	-2084	2546	2517	2476	2447	2406	2532	2462	91	745	500	1690	5	1	18121667	454	12.34	0.51	12	0.07	203.00	4896.00	3450	20230209	-27.39	2295	20230426	9.15	3450	-27.39	20230209	2295	9.15	20230426	3450	-27.39	20230209	2295	9.15	20230426	0.24	N	039310	500	90 억	255387	N	N	N	N
73	20230619	110334	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	5	2	0.20	27663195	11098	99.21	2505	2530	2475	3235	1745	2490	2492.63	1.41	0	-2082	2546	2517	2476	2447	2406	2532	2462	91	745	500	1690	5	1	18121667	452	12.29	0.51	12	0.06	203.00	4896.00	3450	20230209	-27.68	2295	20230426	8.71	3450	-27.68	20230209	2295	8.71	20230426	3450	-27.68	20230209	2295	8.71	20230426	0.24	N	039310	500	90 억	255387	N	N	N	N
74	20230619	100346	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2510	20	2	0.80	20911710	8377	74.89	2505	2530	2485	3235	1745	2490	2496.32	1.41	0	-1991	2546	2517	2476	2447	2406	2532	2462	91	745	500	1690	5	1	18121667	455	12.36	0.51	12	0.05	203.00	4896.00	3450	20230209	-27.25	2295	20230426	9.37	3450	-27.25	20230209	2295	9.37	20230426	3450	-27.25	20230209	2295	9.37	20230426	0.24	N	039310	500	90 억	255387	N	N	N	N
75	20230619	091009	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2515	25	2	1.00	4368695	1732	15.48	2505	2530	2505	3235	1745	2490	2522.34	1.41	0	-780	2546	2517	2476	2447	2406	2532	2462	91	745	500	1690	5	1	18121667	456	12.39	0.51	12	0.01	203.00	4896.00	3450	20230209	-27.10	2295	20230426	9.59	3450	-27.10	20230209	2295	9.59	20230426	3450	-27.10	20230209	2295	9.59	20230426	0.24	N	039310	500	90 억	255387	N	N	N	N
76	20230616	161008	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	20	2	0.81	27658280	11186	61.10	2470	2505	2435	3210	1730	2470	2472.58	1.41	0	7	2493	2481	2463	2451	2433	2487	2457	91	740	500	1670	5	1	18121667	451	12.27	0.51	12	0.06	203.00	4896.00	3450	20230209	-27.83	2295	20230426	8.50	3450	-27.83	20230209	2295	8.50	20230426	3450	-27.83	20230209	2295	8.50	20230426	0.24	N	039310	500	90 억	255370	N	N	N	N
77	20230616	150649	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	20	2	0.81	27381890	11075	60.49	2470	2505	2435	3210	1730	2470	2472.41	1.41	0	12	2493	2481	2463	2451	2433	2487	2457	91	740	500	1670	5	1	18121667	451	12.27	0.51	12	0.06	203.00	4896.00	3450	20230209	-27.83	2295	20230426	8.50	3450	-27.83	20230209	2295	8.50	20230426	3450	-27.83	20230209	2295	8.50	20230426	0.24	N	039310	500	90 억	255370	N	N	N	N
78	20230616	140521	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	15	2	0.61	23316575	9438	51.55	2470	2505	2435	3210	1730	2470	2470.50	1.41	0	2	2493	2481	2463	2451	2433	2487	2457	91	740	500	1670	5	1	18121667	450	12.24	0.51	12	0.05	203.00	4896.00	3450	20230209	-27.97	2295	20230426	8.28	3450	-27.97	20230209	2295	8.28	20230426	3450	-27.97	20230209	2295	8.28	20230426	0.24	N	039310	500	90 억	255370	N	N	N	N
79	20230616	130700	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	15	2	0.61	22423150	9078	49.58	2470	2505	2435	3210	1730	2470	2470.05	1.41	0	-37	2493	2481	2463	2451	2433	2487	2457	91	740	500	1670	5	1	18121667	450	12.24	0.51	12	0.05	203.00	4896.00	3450	20230209	-27.97	2295	20230426	8.28	3450	-27.97	20230209	2295	8.28	20230426	3450	-27.97	20230209	2295	8.28	20230426	0.24	N	039310	500	90 억	255370	N	N	N	N
80	20230616	120730	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2485	15	2	0.61	22105820	8950	48.89	2470	2505	2435	3210	1730	2470	2469.92	1.41	0	-37	2493	2481	2463	2451	2433	2487	2457	91	740	500	1670	5	1	18121667	450	12.24	0.51	12	0.05	203.00	4896.00	3450	20230209	-27.97	2295	20230426	8.28	3450	-27.97	20230209	2295	8.28	20230426	3450	-27.97	20230209	2295	8.28	20230426	0.24	N	039310	500	90 억	255370	N	N	N	N
81	20230616	110356	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	25	2	1.01	9332205	3759	20.53	2470	2505	2455	3210	1730	2470	2482.63	1.41	0	-195	2493	2481	2463	2451	2433	2487	2457	91	740	500	1670	5	1	18121667	452	12.29	0.51	12	0.02	203.00	4896.00	3450	20230209	-27.68	2295	20230426	8.71	3450	-27.68	20230209	2295	8.71	20230426	3450	-27.68	20230209	2295	8.71	20230426	0.24	N	039310	500	90 억	255370	N	N	N	N
82	20230616	100303	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	20	2	0.81	7496475	3022	16.51	2470	2490	2455	3210	1730	2470	2480.63	1.41	0	-189	2493	2481	2463	2451	2433	2487	2457	91	740	500	1670	5	1	18121667	451	12.27	0.51	12	0.02	203.00	4896.00	3450	20230209	-27.83	2295	20230426	8.50	3450	-27.83	20230209	2295	8.50	20230426	3450	-27.83	20230209	2295	8.50	20230426	0.24	N	039310	500	90 억	255370	N	N	N	N
83	20230616	090934	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2490	20	2	0.81	1886030	763	4.17	2470	2490	2470	3210	1730	2470	2471.86	1.41	0	-43	2493	2481	2463	2451	2433	2487	2457	91	740	500	1670	5	1	18121667	451	12.27	0.51	12	0.00	203.00	4896.00	3450	20230209	-27.83	2295	20230426	8.50	3450	-27.83	20230209	2295	8.50	20230426	3450	-27.83	20230209	2295	8.50	20230426	0.24	N	039310	500	90 억	255370	N	N	N	N
84	20230615	150347	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	-10	5	-0.40	37081340	15045	53.06	2460	2475	2445	3230	1740	2485	2464.70	1.42	0	-1835	2535	2510	2475	2450	2415	2492	2432	91	745	500	1680	5	1	18121667	449	12.19	0.51	12	0.08	203.00	4896.00	3450	20230209	-28.26	2295	20230426	7.84	3450	-28.26	20230209	2295	7.84	20230426	3450	-28.26	20230209	2295	7.84	20230426	0.24	N	039310	500	90 억	257246	N	N	N	N
85	20230615	141048	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2470	-15	5	-0.60	34048485	13814	48.72	2460	2475	2445	3230	1740	2485	2464.78	1.42	0	-1551	2535	2510	2475	2450	2415	2492	2432	91	745	500	1680	5	1	18121667	448	12.17	0.50	12	0.08	203.00	4896.00	3450	20230209	-28.41	2295	20230426	7.63	3450	-28.41	20230209	2295	7.63	20230426	3450	-28.41	20230209	2295	7.63	20230426	0.24	N	039310	500	90 억	257246	N	N	N	N
86	20230615	130128	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	-10	5	-0.40	31188700	12655	44.63	2460	2475	2445	3230	1740	2485	2464.54	1.42	0	-1172	2535	2510	2475	2450	2415	2492	2432	91	745	500	1680	5	1	18121667	449	12.19	0.51	12	0.07	203.00	4896.00	3450	20230209	-28.26	2295	20230426	7.84	3450	-28.26	20230209	2295	7.84	20230426	3450	-28.26	20230209	2295	7.84	20230426	0.24	N	039310	500	90 억	257246	N	N	N	N
87	20230615	120200	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	-10	5	-0.40	23837730	9668	34.10	2460	2475	2445	3230	1740	2485	2465.63	1.42	0	-1087	2535	2510	2475	2450	2415	2492	2432	91	745	500	1680	5	1	18121667	449	12.19	0.51	12	0.05	203.00	4896.00	3450	20230209	-28.26	2295	20230426	7.84	3450	-28.26	20230209	2295	7.84	20230426	3450	-28.26	20230209	2295	7.84	20230426	0.24	N	039310	500	90 억	257246	N	N	N	N
88	20230615	110850	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2475	-10	5	-0.40	19338990	7839	27.64	2460	2475	2445	3230	1740	2485	2467.02	1.42	0	-856	2535	2510	2475	2450	2415	2492	2432	91	745	500	1680	5	1	18121667	449	12.19	0.51	12	0.04	203.00	4896.00	3450	20230209	-28.26	2295	20230426	7.84	3450	-28.26	20230209	2295	7.84	20230426	3450	-28.26	20230209	2295	7.84	20230426	0.24	N	039310	500	90 억	257246	N	N	N	N
89	20230611	184605	57	100.00	KOSDAQ	소프트웨어	N	N	N	N	N	2495	-5	5	-0.20	73183945	29337	93.73	2535	2565	2475	3250	1750	2500	2494.68	1.44	-605	-611	2560	2530	2490	2460	2420	2545	2475	91	750	500	1700	5	1	18121667	452	12.29	0.51	12	0.16	203.00	4896.00	3550	20220608	-29.72	2295	20230426	8.71	3450	-27.68	20230209	2295	8.71	20230426	3480	-28.30	20220609	2295	8.71	20230426	0.25	N	039310	500	90 억	261188	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History