KissMeData/072770/price/prices-20230601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3105	20	2	0.65	2064164705	669888	93.94	3100	3150	3010	4010	2160	3085	3081.29	0.94	0	-9150	3185	3135	3070	3020	2955	3160	3045	303	925	500	2220	5	1	60523960	1879	-1035.00	3.10	12	1.11	-3.00	1001.00	3760	20230620	-17.42	1310	20230103	137.02	3760	-17.42	20230620	1310	137.02	20230103	3760	-17.42	20230620	1310	137.02	20230103	8.60	N	072770	500	302 억	570504	N	N	N	N
3	20230630	150602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3140	55	2	1.78	1800012945	585104	82.05	3100	3150	3010	4010	2160	3085	3076.40	0.94	0	-26208	3185	3135	3070	3020	2955	3160	3045	303	925	500	2220	5	1	60523960	1900	-1046.67	3.14	12	0.97	-3.00	1001.00	3760	20230620	-16.49	1310	20230103	139.69	3760	-16.49	20230620	1310	139.69	20230103	3760	-16.49	20230620	1310	139.69	20230103	8.60	N	072770	500	302 억	570504	N	N	N	N
4	20230630	140601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3115	30	2	0.97	1339701860	438023	61.42	3100	3125	3010	4010	2160	3085	3058.52	0.94	0	-36338	3185	3135	3070	3020	2955	3160	3045	303	925	500	2220	5	1	60523960	1885	-1038.33	3.11	12	0.72	-3.00	1001.00	3760	20230620	-17.15	1310	20230103	137.79	3760	-17.15	20230620	1310	137.79	20230103	3760	-17.15	20230620	1310	137.79	20230103	8.60	N	072770	500	302 억	570504	N	N	N	N
5	20230630	130602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3050	-35	5	-1.13	1051723965	344694	48.34	3100	3125	3010	4010	2160	3085	3051.18	0.94	0	-34893	3185	3135	3070	3020	2955	3160	3045	303	925	500	2220	5	1	60523960	1846	-1016.67	3.05	12	0.57	-3.00	1001.00	3760	20230620	-18.88	1310	20230103	132.82	3760	-18.88	20230620	1310	132.82	20230103	3760	-18.88	20230620	1310	132.82	20230103	8.60	N	072770	500	302 억	570504	N	N	N	N
6	20230630	120558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3040	-45	5	-1.46	1010112435	331015	46.42	3100	3125	3010	4010	2160	3085	3051.56	0.94	0	-28158	3185	3135	3070	3020	2955	3160	3045	303	925	500	2220	5	1	60523960	1840	-1013.33	3.04	12	0.55	-3.00	1001.00	3760	20230620	-19.15	1310	20230103	132.06	3760	-19.15	20230620	1310	132.06	20230103	3760	-19.15	20230620	1310	132.06	20230103	8.60	N	072770	500	302 억	570504	N	N	N	N
7	20230630	110601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3020	-65	5	-2.11	806996740	263855	37.00	3100	3125	3015	4010	2160	3085	3058.49	0.94	0	-11137	3185	3135	3070	3020	2955	3160	3045	303	925	500	2220	5	1	60523960	1828	-1006.67	3.02	12	0.44	-3.00	1001.00	3760	20230620	-19.68	1310	20230103	130.53	3760	-19.68	20230620	1310	130.53	20230103	3760	-19.68	20230620	1310	130.53	20230103	8.60	N	072770	500	302 억	570504	N	N	N	N
8	20230630	100601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3060	-25	5	-0.81	490035845	159701	22.40	3100	3125	3035	4010	2160	3085	3068.46	0.94	0	-11530	3185	3135	3070	3020	2955	3160	3045	303	925	500	2220	5	1	60523960	1852	-1020.00	3.06	12	0.26	-3.00	1001.00	3760	20230620	-18.62	1310	20230103	133.59	3760	-18.62	20230620	1310	133.59	20230103	3760	-18.62	20230620	1310	133.59	20230103	8.60	N	072770	500	302 억	570504	N	N	N	N
9	20230630	090602	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3070	-15	5	-0.49	49084840	16001	2.24	3100	3100	3050	4010	2160	3085	3067.61	0.94	0	-3537	3185	3135	3070	3020	2955	3160	3045	303	925	500	2220	5	1	60523960	1858	-1023.33	3.07	12	0.03	-3.00	1001.00	3760	20230620	-18.35	1310	20230103	134.35	3760	-18.35	20230620	1310	134.35	20230103	3760	-18.35	20230620	1310	134.35	20230103	8.60	N	072770	500	302 억	570504	N	N	N	N
10	20230629	160601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3085	65	2	2.15	2172010385	711610	53.71	3020	3120	3005	3925	2115	3020	3052.20	1.04	0	-56212	3260	3140	3050	2930	2840	3095	2885	303	905	500	2170	5	1	60523960	1867	-1028.33	3.08	12	1.18	-3.00	1001.00	3760	20230620	-17.95	1310	20230103	135.50	3760	-17.95	20230620	1310	135.50	20230103	3760	-17.95	20230620	1310	135.50	20230103	8.50	N	072770	500	302 억	626716	N	N	N	N
11	20230629	150557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3045	25	2	0.83	1835233825	602240	45.46	3020	3120	3005	3925	2115	3020	3047.35	1.04	0	-71009	3260	3140	3050	2930	2840	3095	2885	303	905	500	2170	5	1	60523960	1843	-1015.00	3.04	12	1.00	-3.00	1001.00	3760	20230620	-19.02	1310	20230103	132.44	3760	-19.02	20230620	1310	132.44	20230103	3760	-19.02	20230620	1310	132.44	20230103	8.50	N	072770	500	302 억	626716	N	N	N	N
12	20230629	140557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3015	-5	5	-0.17	1588086175	520610	39.29	3020	3120	3005	3925	2115	3020	3050.43	1.04	0	-64707	3260	3140	3050	2930	2840	3095	2885	303	905	500	2170	5	1	60523960	1825	-1005.00	3.01	12	0.86	-3.00	1001.00	3760	20230620	-19.81	1310	20230103	130.15	3760	-19.81	20230620	1310	130.15	20230103	3760	-19.81	20230620	1310	130.15	20230103	8.50	N	072770	500	302 억	626716	N	N	N	N
13	20230629	130558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3055	35	2	1.16	1426253430	467161	35.26	3020	3120	3005	3925	2115	3020	3053.02	1.04	0	-54419	3260	3140	3050	2930	2840	3095	2885	303	905	500	2170	5	1	60523960	1849	-1018.33	3.05	12	0.77	-3.00	1001.00	3760	20230620	-18.75	1310	20230103	133.21	3760	-18.75	20230620	1310	133.21	20230103	3760	-18.75	20230620	1310	133.21	20230103	8.50	N	072770	500	302 억	626716	N	N	N	N
14	20230629	120559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3055	35	2	1.16	1180095070	386378	29.16	3020	3120	3005	3925	2115	3020	3054.25	1.04	0	-28239	3260	3140	3050	2930	2840	3095	2885	303	905	500	2170	5	1	60523960	1849	-1018.33	3.05	12	0.64	-3.00	1001.00	3760	20230620	-18.75	1310	20230103	133.21	3760	-18.75	20230620	1310	133.21	20230103	3760	-18.75	20230620	1310	133.21	20230103	8.50	N	072770	500	302 억	626716	N	N	N	N
15	20230629	110559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3050	30	2	0.99	893052905	292760	22.10	3020	3120	3005	3925	2115	3020	3050.46	1.04	0	-55448	3260	3140	3050	2930	2840	3095	2885	303	905	500	2170	5	1	60523960	1846	-1016.67	3.05	12	0.48	-3.00	1001.00	3760	20230620	-18.88	1310	20230103	132.82	3760	-18.88	20230620	1310	132.82	20230103	3760	-18.88	20230620	1310	132.82	20230103	8.50	N	072770	500	302 억	626716	N	N	N	N
16	20230629	100600	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3035	15	2	0.50	408185225	133897	10.11	3020	3075	3005	3925	2115	3020	3048.50	1.04	0	-31036	3260	3140	3050	2930	2840	3095	2885	303	905	500	2170	5	1	60523960	1837	-1011.67	3.03	12	0.22	-3.00	1001.00	3760	20230620	-19.28	1310	20230103	131.68	3760	-19.28	20230620	1310	131.68	20230103	3760	-19.28	20230620	1310	131.68	20230103	8.50	N	072770	500	302 억	626716	N	N	N	N
17	20230629	090548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3050	30	2	0.99	48472520	16068	1.21	3020	3055	3005	3925	2115	3020	3016.71	1.04	0	-1255	3260	3140	3050	2930	2840	3095	2885	303	905	500	2170	5	1	60523960	1846	-1016.67	3.05	12	0.03	-3.00	1001.00	3760	20230620	-18.88	1310	20230103	132.82	3760	-18.88	20230620	1310	132.82	20230103	3760	-18.88	20230620	1310	132.82	20230103	8.50	N	072770	500	302 억	626716	N	N	N	N
18	20230628	160552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3020	-105	5	-3.36	4023139095	1321232	101.27	3125	3170	2960	4060	2190	3125	3045.59	0.88	0	75744	3441	3282	3191	3032	2941	3237	2987	303	935	500	2250	5	1	60523960	1828	-1006.67	3.02	12	2.18	-3.00	1001.00	3760	20230620	-19.68	1310	20230103	130.53	3760	-19.68	20230620	1310	130.53	20230103	3760	-19.68	20230620	1310	130.53	20230103	8.56	N	072770	500	302 억	529725	N	N	N	N
19	20230628	150556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3045	-80	5	-2.56	3702322870	1215125	93.14	3125	3170	2960	4060	2190	3125	3046.87	0.88	0	84106	3441	3282	3191	3032	2941	3237	2987	303	935	500	2250	5	1	60523960	1843	-1015.00	3.04	12	2.01	-3.00	1001.00	3760	20230620	-19.02	1310	20230103	132.44	3760	-19.02	20230620	1310	132.44	20230103	3760	-19.02	20230620	1310	132.44	20230103	8.56	N	072770	500	302 억	529725	N	N	N	N
20	20230628	140553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3080	-45	5	-1.44	3299134560	1083138	83.02	3125	3170	2960	4060	2190	3125	3045.90	0.88	0	150642	3441	3282	3191	3032	2941	3237	2987	303	935	500	2250	5	1	60523960	1864	-1026.67	3.08	12	1.79	-3.00	1001.00	3760	20230620	-18.09	1310	20230103	135.11	3760	-18.09	20230620	1310	135.11	20230103	3760	-18.09	20230620	1310	135.11	20230103	8.56	N	072770	500	302 억	529725	N	N	N	N
21	20230628	130555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3065	-60	5	-1.92	2898645415	953312	73.07	3125	3170	2960	4060	2190	3125	3040.61	0.88	0	156883	3441	3282	3191	3032	2941	3237	2987	303	935	500	2250	5	1	60523960	1855	-1021.67	3.06	12	1.58	-3.00	1001.00	3760	20230620	-18.48	1310	20230103	133.97	3760	-18.48	20230620	1310	133.97	20230103	3760	-18.48	20230620	1310	133.97	20230103	8.56	N	072770	500	302 억	529725	N	N	N	N
22	20230628	120542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3065	-60	5	-1.92	2500506220	823832	63.15	3125	3170	2960	4060	2190	3125	3035.21	0.88	0	130534	3441	3282	3191	3032	2941	3237	2987	303	935	500	2250	5	1	60523960	1855	-1021.67	3.06	12	1.36	-3.00	1001.00	3760	20230620	-18.48	1310	20230103	133.97	3760	-18.48	20230620	1310	133.97	20230103	3760	-18.48	20230620	1310	133.97	20230103	8.56	N	072770	500	302 억	529725	N	N	N	N
23	20230628	110558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3000	-125	5	-4.00	1837580925	602443	46.18	3125	3170	2995	4060	2190	3125	3050.22	0.88	0	114180	3441	3282	3191	3032	2941	3237	2987	303	935	500	2250	5	1	60523960	1816	-1000.00	3.00	12	1.00	-3.00	1001.00	3760	20230620	-20.21	1310	20230103	129.01	3760	-20.21	20230620	1310	129.01	20230103	3760	-20.21	20230620	1310	129.01	20230103	8.56	N	072770	500	302 억	529725	N	N	N	N
24	20230628	100558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3075	-50	5	-1.60	568201485	182702	14.00	3125	3170	3075	4060	2190	3125	3109.99	0.88	0	4959	3441	3282	3191	3032	2941	3237	2987	303	935	500	2250	5	1	60523960	1861	-1025.00	3.07	12	0.30	-3.00	1001.00	3760	20230620	-18.22	1310	20230103	134.73	3760	-18.22	20230620	1310	134.73	20230103	3760	-18.22	20230620	1310	134.73	20230103	8.56	N	072770	500	302 억	529725	N	N	N	N
25	20230628	090555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3140	15	2	0.48	161014660	51250	3.93	3125	3170	3125	4060	2190	3125	3141.75	0.88	0	-3444	3441	3282	3191	3032	2941	3237	2987	303	935	500	2250	5	1	60523960	1900	-1046.67	3.14	12	0.08	-3.00	1001.00	3760	20230620	-16.49	1310	20230103	139.69	3760	-16.49	20230620	1310	139.69	20230103	3760	-16.49	20230620	1310	139.69	20230103	8.56	N	072770	500	302 억	529725	N	N	N	N
26	20230627	160555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3125	-95	5	-2.95	4157631405	1302031	186.36	3190	3350	3100	4185	2255	3220	3193.27	1.19	0	-190683	3376	3297	3241	3162	3106	3287	3152	303	965	500	2310	5	1	60523960	1891	-1041.67	3.12	12	2.15	-3.00	1001.00	3760	20230620	-16.89	1275	20220624	145.10	3760	-16.89	20230620	1310	138.55	20230103	3760	-16.89	20230620	1310	138.55	20230103	8.43	N	072770	500	302 억	720274	N	N	N	N
27	20230627	150559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3120	-100	5	-3.11	4046696335	1266498	181.28	3190	3350	3100	4185	2255	3220	3195.19	1.19	0	-186882	3376	3297	3241	3162	3106	3287	3152	303	965	500	2310	5	1	60523960	1888	-1040.00	3.12	12	2.09	-3.00	1001.00	3760	20230620	-17.02	1275	20220624	144.71	3760	-17.02	20230620	1310	138.17	20230103	3760	-17.02	20230620	1310	138.17	20230103	8.43	N	072770	500	302 억	720274	N	N	N	N
28	20230627	140606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3105	-115	5	-3.57	3743098305	1168987	167.32	3190	3350	3100	4185	2255	3220	3202.00	1.19	0	-192169	3376	3297	3241	3162	3106	3287	3152	303	965	500	2310	5	1	60523960	1879	-1035.00	3.10	12	1.93	-3.00	1001.00	3760	20230620	-17.42	1275	20220624	143.53	3760	-17.42	20230620	1310	137.02	20230103	3760	-17.42	20230620	1310	137.02	20230103	8.43	N	072770	500	302 억	720274	N	N	N	N
29	20230627	130604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3140	-80	5	-2.48	3303128700	1027707	147.10	3190	3350	3105	4185	2255	3220	3214.08	1.19	0	-173442	3376	3297	3241	3162	3106	3287	3152	303	965	500	2310	5	1	60523960	1900	-1046.67	3.14	12	1.70	-3.00	1001.00	3760	20230620	-16.49	1275	20220624	146.27	3760	-16.49	20230620	1310	139.69	20230103	3760	-16.49	20230620	1310	139.69	20230103	8.43	N	072770	500	302 억	720274	N	N	N	N
30	20230627	120605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3150	-70	5	-2.17	3079266065	956362	136.88	3190	3350	3105	4185	2255	3220	3219.77	1.19	0	-156769	3376	3297	3241	3162	3106	3287	3152	303	965	500	2310	5	1	60523960	1907	-1050.00	3.15	12	1.58	-3.00	1001.00	3760	20230620	-16.22	1275	20220624	147.06	3760	-16.22	20230620	1310	140.46	20230103	3760	-16.22	20230620	1310	140.46	20230103	8.43	N	072770	500	302 억	720274	N	N	N	N
31	20230627	110608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3170	-50	5	-1.55	2909807015	902691	129.20	3190	3350	3105	4185	2255	3220	3223.48	1.19	0	-141861	3376	3297	3241	3162	3106	3287	3152	303	965	500	2310	5	1	60523960	1919	-1056.67	3.17	12	1.49	-3.00	1001.00	3760	20230620	-15.69	1275	20220624	148.63	3760	-15.69	20230620	1310	141.98	20230103	3760	-15.69	20230620	1310	141.98	20230103	8.43	N	072770	500	302 억	720274	N	N	N	N
32	20230627	100553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3170	-50	5	-1.55	2550627925	788987	112.93	3190	3350	3105	4185	2255	3220	3232.79	1.19	0	-127288	3376	3297	3241	3162	3106	3287	3152	303	965	500	2310	5	1	60523960	1919	-1056.67	3.17	12	1.30	-3.00	1001.00	3760	20230620	-15.69	1275	20220624	148.63	3760	-15.69	20230620	1310	141.98	20230103	3760	-15.69	20230620	1310	141.98	20230103	8.43	N	072770	500	302 억	720274	N	N	N	N
33	20230627	090556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3210	-10	5	-0.31	169614980	52958	7.58	3190	3245	3190	4185	2255	3220	3202.82	1.19	0	10280	3376	3297	3241	3162	3106	3287	3152	303	965	500	2310	5	1	60523960	1943	-1070.00	3.21	12	0.09	-3.00	1001.00	3760	20230620	-14.63	1275	20220624	151.76	3760	-14.63	20230620	1310	145.04	20230103	3760	-14.63	20230620	1310	145.04	20230103	8.43	N	072770	500	302 억	720274	N	N	N	N
34	20230626	160553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3220	-30	5	-0.92	2254433005	696520	75.53	3220	3320	3185	4225	2275	3250	3236.71	1.36	0	-101638	3440	3345	3265	3170	3090	3305	3130	303	975	500	2340	5	1	60523960	1949	-1073.33	3.22	12	1.15	-3.00	1001.00	3760	20230620	-14.36	1260	20220623	155.56	3760	-14.36	20230620	1310	145.80	20230103	3760	-14.36	20230620	1310	145.80	20230103	8.35	N	072770	500	302 억	822131	N	N	N	N
35	20230626	150558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3220	-30	5	-0.92	2150488380	664203	72.02	3220	3320	3185	4225	2275	3250	3237.70	1.36	0	-104910	3440	3345	3265	3170	3090	3305	3130	303	975	500	2340	5	1	60523960	1949	-1073.33	3.22	12	1.10	-3.00	1001.00	3760	20230620	-14.36	1260	20220623	155.56	3760	-14.36	20230620	1310	145.80	20230103	3760	-14.36	20230620	1310	145.80	20230103	8.35	N	072770	500	302 억	822131	N	N	N	N
36	20230626	140558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3200	-50	5	-1.54	1890099100	583353	63.26	3220	3320	3185	4225	2275	3250	3240.06	1.36	0	-98573	3440	3345	3265	3170	3090	3305	3130	303	975	500	2340	5	1	60523960	1937	-1066.67	3.20	12	0.96	-3.00	1001.00	3760	20230620	-14.89	1260	20220623	153.97	3760	-14.89	20230620	1310	144.27	20230103	3760	-14.89	20230620	1310	144.27	20230103	8.35	N	072770	500	302 억	822131	N	N	N	N
37	20230626	130556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3235	-15	5	-0.46	1540265190	474224	51.42	3220	3320	3210	4225	2275	3250	3247.97	1.36	0	-28163	3440	3345	3265	3170	3090	3305	3130	303	975	500	2340	5	1	60523960	1958	-1078.33	3.23	12	0.78	-3.00	1001.00	3760	20230620	-13.96	1260	20220623	156.75	3760	-13.96	20230620	1310	146.95	20230103	3760	-13.96	20230620	1310	146.95	20230103	8.35	N	072770	500	302 억	822131	N	N	N	N
38	20230626	120554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3245	-5	5	-0.15	1360404125	418481	45.38	3220	3320	3210	4225	2275	3250	3250.81	1.36	0	7806	3440	3345	3265	3170	3090	3305	3130	303	975	500	2340	5	1	60523960	1964	-1081.67	3.24	12	0.69	-3.00	1001.00	3760	20230620	-13.70	1260	20220623	157.54	3760	-13.70	20230620	1310	147.71	20230103	3760	-13.70	20230620	1310	147.71	20230103	8.35	N	072770	500	302 억	822131	N	N	N	N
39	20230626	110554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3240	-10	5	-0.31	1220534085	375185	40.68	3220	3320	3210	4225	2275	3250	3253.15	1.36	0	22907	3440	3345	3265	3170	3090	3305	3130	303	975	500	2340	5	1	60523960	1961	-1080.00	3.24	12	0.62	-3.00	1001.00	3760	20230620	-13.83	1260	20220623	157.14	3760	-13.83	20230620	1310	147.33	20230103	3760	-13.83	20230620	1310	147.33	20230103	8.35	N	072770	500	302 억	822131	N	N	N	N
40	20230626	100554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3260	10	2	0.31	690484765	211176	22.90	3220	3320	3220	4225	2275	3250	3269.71	1.36	0	34501	3440	3345	3265	3170	3090	3305	3130	303	975	500	2340	5	1	60523960	1973	-1086.67	3.26	12	0.35	-3.00	1001.00	3760	20230620	-13.30	1260	20220623	158.73	3760	-13.30	20230620	1310	148.85	20230103	3760	-13.30	20230620	1310	148.85	20230103	8.35	N	072770	500	302 억	822131	N	N	N	N
41	20230626	090556	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3260	10	2	0.31	140850960	43602	4.73	3220	3260	3220	4225	2275	3250	3230.38	1.36	0	1598	3440	3345	3265	3170	3090	3305	3130	303	975	500	2340	5	1	60523960	1973	-1086.67	3.26	12	0.07	-3.00	1001.00	3760	20230620	-13.30	1260	20220623	158.73	3760	-13.30	20230620	1310	148.85	20230103	3760	-13.30	20230620	1310	148.85	20230103	8.35	N	072770	500	302 억	822131	N	N	N	N
42	20230623	165818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3250	-5	5	-0.15	2995335975	920558	84.30	3260	3360	3185	4230	2280	3255	3253.85	1.49	0	-79342	3515	3385	3310	3180	3105	3347	3142	303	975	500	2340	5	1	60523960	1967	-1083.33	3.25	12	1.52	-3.00	1001.00	3760	20230620	-13.56	1260	20220623	157.94	3760	-13.56	20230620	1310	148.09	20230103	3760	-13.56	20230620	1260	157.94	20220623	8.28	N	072770	500	302 억	900019	N	N	N	N
43	20230623	140456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3210	-45	5	-1.38	2229216055	682628	62.51	3260	3360	3185	4230	2280	3255	3265.64	1.49	0	-37860	3515	3385	3310	3180	3105	3347	3142	303	975	500	2340	5	1	60523960	1943	-1070.00	3.21	12	1.13	-3.00	1001.00	3760	20230620	-14.63	1260	20220623	154.76	3760	-14.63	20230620	1310	145.04	20230103	3760	-14.63	20230620	1260	154.76	20220623	8.28	N	072770	500	302 억	900019	N	N	N	N
44	20230622	160711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3255	-55	5	-1.66	3608209630	1089944	63.00	3315	3440	3235	4300	2320	3310	3310.52	1.72	0	-136031	3613	3461	3338	3186	3063	3537	3262	303	990	500	2380	5	1	60523960	1970	-1085.00	3.25	12	1.80	-3.00	1001.00	3760	20230620	-13.43	1260	20220623	158.33	3760	-13.43	20230620	1310	148.47	20230103	3760	-13.43	20230620	1260	158.33	20220623	8.17	N	072770	500	302 억	1039269	N	N	N	N
45	20230622	150640	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3265	-45	5	-1.36	3284463750	990320	57.25	3315	3440	3240	4300	2320	3310	3316.58	1.72	0	-121124	3613	3461	3338	3186	3063	3537	3262	303	990	500	2380	5	1	60523960	1976	-1088.33	3.26	12	1.64	-3.00	1001.00	3760	20230620	-13.16	1260	20220623	159.13	3760	-13.16	20230620	1310	149.24	20230103	3760	-13.16	20230620	1260	159.13	20220623	8.17	N	072770	500	302 억	1039269	N	N	N	N
46	20230622	140310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3290	-20	5	-0.60	2724381145	818945	47.34	3315	3440	3240	4300	2320	3310	3326.73	1.72	0	-75000	3613	3461	3338	3186	3063	3537	3262	303	990	500	2380	5	1	60523960	1991	-1096.67	3.29	12	1.35	-3.00	1001.00	3760	20230620	-12.50	1260	20220623	161.11	3760	-12.50	20230620	1310	151.15	20230103	3760	-12.50	20230620	1260	161.11	20220623	8.17	N	072770	500	302 억	1039269	N	N	N	N
47	20230622	130510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3300	-10	5	-0.30	2427384710	729050	42.14	3315	3440	3240	4300	2320	3310	3329.56	1.72	0	-77136	3613	3461	3338	3186	3063	3537	3262	303	990	500	2380	5	1	60523960	1997	-1100.00	3.30	12	1.20	-3.00	1001.00	3760	20230620	-12.23	1260	20220623	161.90	3760	-12.23	20230620	1310	151.91	20230103	3760	-12.23	20230620	1260	161.90	20220623	8.17	N	072770	500	302 억	1039269	N	N	N	N
48	20230622	120141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3340	30	2	0.91	1780029810	532885	30.80	3315	3440	3240	4300	2320	3310	3340.45	1.72	0	-36214	3613	3461	3338	3186	3063	3537	3262	303	990	500	2380	5	1	60523960	2022	-1113.33	3.34	12	0.88	-3.00	1001.00	3760	20230620	-11.17	1260	20220623	165.08	3760	-11.17	20230620	1310	154.96	20230103	3760	-11.17	20230620	1260	165.08	20220623	8.17	N	072770	500	302 억	1039269	N	N	N	N
49	20230622	110446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3345	35	2	1.06	1701889675	509426	29.45	3315	3440	3240	4300	2320	3310	3340.88	1.72	0	-32047	3613	3461	3338	3186	3063	3537	3262	303	990	500	2380	5	1	60523960	2025	-1115.00	3.34	12	0.84	-3.00	1001.00	3760	20230620	-11.04	1260	20220623	165.48	3760	-11.04	20230620	1310	155.34	20230103	3760	-11.04	20230620	1260	165.48	20220623	8.17	N	072770	500	302 억	1039269	N	N	N	N
50	20230622	100457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3385	75	2	2.27	1305555810	391045	22.60	3315	3440	3240	4300	2320	3310	3338.74	1.72	0	1250	3613	3461	3338	3186	3063	3537	3262	303	990	500	2380	5	1	60523960	2049	-1128.33	3.38	12	0.65	-3.00	1001.00	3760	20230620	-9.97	1260	20220623	168.65	3760	-9.97	20230620	1310	158.40	20230103	3760	-9.97	20230620	1260	168.65	20220623	8.17	N	072770	500	302 억	1039269	N	N	N	N
51	20230622	090707	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3285	-25	5	-0.76	249432080	75918	4.39	3315	3330	3255	4300	2320	3310	3285.08	1.72	0	-34270	3613	3461	3338	3186	3063	3537	3262	303	990	500	2380	5	1	60523960	1988	-1095.00	3.28	12	0.13	-3.00	1001.00	3760	20230620	-12.63	1260	20220623	160.71	3760	-12.63	20230620	1310	150.76	20230103	3760	-12.63	20230620	1260	160.71	20220623	8.17	N	072770	500	302 억	1039269	N	N	N	N
52	20230621	160401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3310	40	2	1.22	5835054515	1724800	36.79	3270	3490	3215	4250	2290	3270	3383.16	1.67	0	40641	3986	3627	3401	3042	2816	3515	2930	303	980	500	2350	5	1	60523960	2003	-1103.33	3.31	12	2.85	-3.00	1001.00	3760	20230620	-11.97	1260	20220623	162.70	3760	-11.97	20230620	1310	152.67	20230103	3760	-11.97	20230620	1260	162.70	20220623	8.35	N	072770	500	302 억	1009943	N	N	N	N
53	20230621	150111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3325	55	2	1.68	5427774245	1601346	34.16	3270	3490	3215	4250	2290	3270	3389.62	1.67	0	50808	3986	3627	3401	3042	2816	3515	2930	303	980	500	2350	5	1	60523960	2012	-1108.33	3.32	12	2.65	-3.00	1001.00	3760	20230620	-11.57	1260	20220623	163.89	3760	-11.57	20230620	1310	153.82	20230103	3760	-11.57	20230620	1260	163.89	20220623	8.35	N	072770	500	302 억	1009943	N	N	N	N
54	20230621	140418	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3340	70	2	2.14	4947718035	1457043	31.08	3270	3490	3215	4250	2290	3270	3395.86	1.67	0	103491	3986	3627	3401	3042	2816	3515	2930	303	980	500	2350	5	1	60523960	2022	-1113.33	3.34	12	2.41	-3.00	1001.00	3760	20230620	-11.17	1260	20220623	165.08	3760	-11.17	20230620	1310	154.96	20230103	3760	-11.17	20230620	1260	165.08	20220623	8.35	N	072770	500	302 억	1009943	N	N	N	N
55	20230621	131011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3335	65	2	1.99	4778595410	1406308	30.00	3270	3490	3215	4250	2290	3270	3398.11	1.67	0	112414	3986	3627	3401	3042	2816	3515	2930	303	980	500	2350	5	1	60523960	2018	-1111.67	3.33	12	2.32	-3.00	1001.00	3760	20230620	-11.30	1260	20220623	164.68	3760	-11.30	20230620	1310	154.58	20230103	3760	-11.30	20230620	1260	164.68	20220623	8.35	N	072770	500	302 억	1009943	N	N	N	N
56	20230621	120252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3360	90	2	2.75	4447604960	1307056	27.88	3270	3490	3215	4250	2290	3270	3402.92	1.67	0	130607	3986	3627	3401	3042	2816	3515	2930	303	980	500	2350	5	1	60523960	2034	-1120.00	3.36	12	2.16	-3.00	1001.00	3760	20230620	-10.64	1260	20220623	166.67	3760	-10.64	20230620	1310	156.49	20230103	3760	-10.64	20230620	1260	166.67	20220623	8.35	N	072770	500	302 억	1009943	N	N	N	N
57	20230621	110641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3405	135	2	4.13	3953374440	1160918	24.76	3270	3490	3215	4250	2290	3270	3405.57	1.67	0	198921	3986	3627	3401	3042	2816	3515	2930	303	980	500	2350	5	1	60523960	2061	-1135.00	3.40	12	1.92	-3.00	1001.00	3760	20230620	-9.44	1260	20220623	170.24	3760	-9.44	20230620	1310	159.92	20230103	3760	-9.44	20230620	1260	170.24	20220623	8.35	N	072770	500	302 억	1009943	N	N	N	N
58	20230621	100557	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3465	195	2	5.96	3020079575	888588	18.95	3270	3490	3215	4250	2290	3270	3398.96	1.67	0	166709	3986	3627	3401	3042	2816	3515	2930	303	980	500	2350	5	1	60523960	2097	-1155.00	3.46	12	1.47	-3.00	1001.00	3760	20230620	-7.85	1260	20220623	175.00	3760	-7.85	20230620	1310	164.50	20230103	3760	-7.85	20230620	1260	175.00	20220623	8.35	N	072770	500	302 억	1009943	N	N	N	N
59	20230621	090852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3330	60	2	1.83	347880110	106726	2.28	3270	3330	3215	4250	2290	3270	3259.41	1.67	0	28440	3986	3627	3401	3042	2816	3515	2930	303	980	500	2350	5	1	60523960	2015	-1110.00	3.33	12	0.18	-3.00	1001.00	3760	20230620	-11.44	1260	20220623	164.29	3760	-11.44	20230620	1310	154.20	20230103	3760	-11.44	20230620	1260	164.29	20220623	8.35	N	072770	500	302 억	1009943	N	N	N	N
60	20230620	160820	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3270	-150	5	-4.39	16175046590	4681892	202.55	3420	3760	3175	4445	2395	3420	3454.81	2.42	0	-468099	3673	3546	3323	3196	2973	3610	3260	303	1025	500	2460	5	1	60523960	1979	-1090.00	3.27	12	7.74	-3.00	1001.00	3760	20230620	-13.03	1260	20220623	159.52	3760	-13.03	20230620	1310	149.62	20230103	3760	-13.03	20230620	1260	159.52	20220623	8.16	N	072770	500	302 억	1465608	N	N	N	N
61	20230620	150247	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3290	-130	5	-3.80	15580338570	4500075	194.68	3420	3760	3175	4445	2395	3420	3462.24	2.42	0	-449833	3673	3546	3323	3196	2973	3610	3260	303	1025	500	2460	5	1	60523960	1991	-1096.67	3.29	12	7.44	-3.00	1001.00	3760	20230620	-12.50	1260	20220623	161.11	3760	-12.50	20230620	1310	151.15	20230103	3760	-12.50	20230620	1260	161.11	20220623	8.16	N	072770	500	302 억	1465608	N	N	N	N
62	20230620	140916	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3280	-140	5	-4.09	15233457240	4394679	190.13	3420	3760	3175	4445	2395	3420	3466.34	2.42	0	-402759	3673	3546	3323	3196	2973	3610	3260	303	1025	500	2460	5	1	60523960	1985	-1093.33	3.28	12	7.26	-3.00	1001.00	3760	20230620	-12.77	1260	20220623	160.32	3760	-12.77	20230620	1310	150.38	20230103	3760	-12.77	20230620	1260	160.32	20220623	8.16	N	072770	500	302 억	1465608	N	N	N	N
63	20230620	130327	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3335	-85	5	-2.49	14365542755	4130502	178.70	3420	3760	3175	4445	2395	3420	3477.92	2.42	0	-359094	3673	3546	3323	3196	2973	3610	3260	303	1025	500	2460	5	1	60523960	2018	-1111.67	3.33	12	6.82	-3.00	1001.00	3760	20230620	-11.30	1260	20220623	164.68	3760	-11.30	20230620	1310	154.58	20230103	3760	-11.30	20230620	1260	164.68	20220623	8.16	N	072770	500	302 억	1465608	N	N	N	N
64	20230620	120244	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3275	-145	5	-4.24	14072808270	4041846	174.86	3420	3760	3175	4445	2395	3420	3481.78	2.42	0	-337270	3673	3546	3323	3196	2973	3610	3260	303	1025	500	2460	5	1	60523960	1982	-1091.67	3.27	12	6.68	-3.00	1001.00	3760	20230620	-12.90	1260	20220623	159.92	3760	-12.90	20230620	1310	150.00	20230103	3760	-12.90	20230620	1260	159.92	20220623	8.16	N	072770	500	302 억	1465608	N	N	N	N
65	20230620	110428	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3340	-80	5	-2.34	12851445950	3669586	158.76	3420	3760	3175	4445	2395	3420	3502.15	2.42	0	-192226	3673	3546	3323	3196	2973	3610	3260	303	1025	500	2460	5	1	60523960	2022	-1113.33	3.34	12	6.06	-3.00	1001.00	3760	20230620	-11.17	1260	20220623	165.08	3760	-11.17	20230620	1310	154.96	20230103	3760	-11.17	20230620	1260	165.08	20220623	8.16	N	072770	500	302 억	1465608	N	N	N	N
66	20230620	100925	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3555	135	2	3.95	3342838115	947312	40.98	3420	3645	3380	4445	2395	3420	3528.76	2.42	0	923	3673	3546	3323	3196	2973	3610	3260	303	1025	500	2460	5	1	60523960	2152	-1185.00	3.55	12	1.57	-3.00	1001.00	3645	20230620	-2.47	1260	20220623	182.14	3645	-2.47	20230620	1310	171.37	20230103	3645	-2.47	20230620	1260	182.14	20220623	8.16	N	072770	500	302 억	1465608	N	N	N	N
67	20230620	090253	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3420	0	3	0.00	108510885	31772	1.37	3420	3425	3380	4445	2395	3420	3415.30	2.42	0	-16149	3673	3546	3323	3196	2973	3610	3260	303	1025	500	2460	5	1	60523960	2070	-1140.00	3.42	12	0.05	-3.00	1001.00	3450	20230619	-0.87	1260	20220623	171.43	3450	-0.87	20230619	1310	161.07	20230103	3450	-0.87	20230619	1260	171.43	20220623	8.16	N	072770	500	302 억	1465608	N	N	N	N
68	20230619	160538	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3420	250	2	7.89	7619458665	2306143	265.18	3190	3450	3100	4120	2220	3170	3303.67	2.01	0	248165	3286	3227	3111	3052	2936	3257	3082	303	950	500	2280	5	1	60523960	2070	-1140.00	3.42	12	3.81	-3.00	1001.00	3450	20230619	-0.87	1260	20220623	171.43	3450	-0.87	20230619	1310	161.07	20230103	3450	-0.87	20230619	1260	171.43	20220623	7.82	N	072770	500	302 억	1215608	N	N	N	N
69	20230619	150738	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3415	245	2	7.73	6956303630	2112715	242.93	3190	3430	3100	4120	2220	3170	3292.59	2.01	0	258093	3286	3227	3111	3052	2936	3257	3082	303	950	500	2280	5	1	60523960	2067	-1138.33	3.41	12	3.49	-3.00	1001.00	3430	20230619	-0.44	1260	20220623	171.03	3430	-0.44	20230619	1310	160.69	20230103	3430	-0.44	20230619	1260	171.03	20220623	7.82	N	072770	500	302 억	1215608	N	N	N	N
70	20230619	140810	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3410	240	2	7.57	6170711495	1881746	216.38	3190	3430	3100	4120	2220	3170	3279.25	2.01	0	206598	3286	3227	3111	3052	2936	3257	3082	303	950	500	2280	5	1	60523960	2064	-1136.67	3.41	12	3.11	-3.00	1001.00	3430	20230619	-0.58	1260	20220623	170.63	3430	-0.58	20230619	1310	160.31	20230103	3430	-0.58	20230619	1260	170.63	20220623	7.82	N	072770	500	302 억	1215608	N	N	N	N
71	20230619	130948	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3335	165	2	5.21	5039672255	1546546	177.83	3190	3390	3100	4120	2220	3170	3258.66	2.01	0	185969	3286	3227	3111	3052	2936	3257	3082	303	950	500	2280	5	1	60523960	2018	-1111.67	3.33	12	2.56	-3.00	1001.00	3390	20230619	-1.62	1260	20220623	164.68	3390	-1.62	20230619	1310	154.58	20230103	3390	-1.62	20230619	1260	164.68	20220623	7.82	N	072770	500	302 억	1215608	N	N	N	N
72	20230619	120353	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3300	130	2	4.10	3860393405	1193243	137.21	3190	3340	3100	4120	2220	3170	3235.21	2.01	0	164560	3286	3227	3111	3052	2936	3257	3082	303	950	500	2280	5	1	60523960	1997	-1100.00	3.30	12	1.97	-3.00	1001.00	3340	20230619	-1.20	1260	20220623	161.90	3340	-1.20	20230619	1310	151.91	20230103	3340	-1.20	20230619	1260	161.90	20220623	7.82	N	072770	500	302 억	1215608	N	N	N	N
73	20230619	110201	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	N	3315	145	2	4.57	3525717240	1091762	125.54	3190	3340	3100	4120	2220	3170	3229.38	2.01	0	144179	3286	3227	3111	3052	2936	3257	3082	303	950	500	2280	5	1	60523960	2006	-1105.00	3.31	12	1.80	-3.00	1001.00	3340	20230619	-0.75	1260	20220623	163.10	3340	-0.75	20230619	1310	153.05	20230103	3340	-0.75	20230619	1260	163.10	20220623	7.82	N	072770	500	302 억	1215608	N	N	N	N
74	20230619	100812	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3205	35	2	1.10	1938538550	609682	70.11	3190	3255	3100	4120	2220	3170	3179.59	2.01	0	28441	3286	3227	3111	3052	2936	3257	3082	303	950	500	2280	5	1	60523960	1940	-1068.33	3.20	12	1.01	-3.00	1001.00	3315	20230503	-3.32	1260	20220623	154.37	3315	-3.32	20230503	1310	144.66	20230103	3315	-3.32	20230503	1260	154.37	20220623	7.82	N	072770	500	302 억	1215608	N	N	N	N
75	20230619	090220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3185	15	2	0.47	71957045	22571	2.60	3190	3195	3175	4120	2220	3170	3188.03	2.01	0	-19112	3286	3227	3111	3052	2936	3257	3082	303	950	500	2280	5	1	60523960	1928	-1061.67	3.18	12	0.04	-3.00	1001.00	3315	20230503	-3.92	1260	20220623	152.78	3315	-3.92	20230503	1310	143.13	20230103	3315	-3.92	20230503	1260	152.78	20220623	7.82	N	072770	500	302 억	1215608	N	N	N	N
76	20230616	160523	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3170	145	2	4.79	2692047135	867235	132.77	3000	3170	2995	3930	2120	3025	3103.82	1.60	0	242333	3158	3091	3023	2956	2888	3057	2922	303	905	500	2170	5	1	60523960	1919	-1056.67	3.17	12	1.43	-3.00	1001.00	3315	20230503	-4.37	1260	20220623	151.59	3315	-4.37	20230503	1310	141.98	20230103	3315	-4.37	20230503	1260	151.59	20220623	7.74	N	072770	500	302 억	970046	N	N	N	N
77	20230616	150117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3160	135	2	4.46	2359050350	761728	116.62	3000	3160	2995	3930	2120	3025	3096.97	1.60	0	237397	3158	3091	3023	2956	2888	3057	2922	303	905	500	2170	5	1	60523960	1913	-1053.33	3.16	12	1.26	-3.00	1001.00	3315	20230503	-4.68	1260	20220623	150.79	3315	-4.68	20230503	1310	141.22	20230103	3315	-4.68	20230503	1260	150.79	20220623	7.74	N	072770	500	302 억	970046	N	N	N	N
78	20230616	140117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3120	95	2	3.14	1784306790	578446	88.56	3000	3145	2995	3930	2120	3025	3084.66	1.60	0	170897	3158	3091	3023	2956	2888	3057	2922	303	905	500	2170	5	1	60523960	1888	-1040.00	3.12	12	0.96	-3.00	1001.00	3315	20230503	-5.88	1260	20220623	147.62	3315	-5.88	20230503	1310	138.17	20230103	3315	-5.88	20230503	1260	147.62	20220623	7.74	N	072770	500	302 억	970046	N	N	N	N
79	20230616	130404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3105	80	2	2.64	1557777620	505539	77.40	3000	3145	2995	3930	2120	3025	3081.42	1.60	0	162001	3158	3091	3023	2956	2888	3057	2922	303	905	500	2170	5	1	60523960	1879	-1035.00	3.10	12	0.84	-3.00	1001.00	3315	20230503	-6.33	1260	20220623	146.43	3315	-6.33	20230503	1310	137.02	20230103	3315	-6.33	20230503	1260	146.43	20220623	7.74	N	072770	500	302 억	970046	N	N	N	N
80	20230616	120542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3090	65	2	2.15	1299281525	422111	64.62	3000	3145	2995	3930	2120	3025	3078.06	1.60	0	113340	3158	3091	3023	2956	2888	3057	2922	303	905	500	2170	5	1	60523960	1870	-1030.00	3.09	12	0.70	-3.00	1001.00	3315	20230503	-6.79	1260	20220623	145.24	3315	-6.79	20230503	1310	135.88	20230103	3315	-6.79	20230503	1260	145.24	20220623	7.74	N	072770	500	302 억	970046	N	N	N	N
81	20230616	110442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3090	65	2	2.15	1071534950	348519	53.36	3000	3145	2995	3930	2120	3025	3074.54	1.60	0	76316	3158	3091	3023	2956	2888	3057	2922	303	905	500	2170	5	1	60523960	1870	-1030.00	3.09	12	0.58	-3.00	1001.00	3315	20230503	-6.79	1260	20220623	145.24	3315	-6.79	20230503	1310	135.88	20230103	3315	-6.79	20230503	1260	145.24	20220623	7.74	N	072770	500	302 억	970046	N	N	N	N
82	20230616	100351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3085	60	2	1.98	515931315	169927	26.02	3000	3085	2995	3930	2120	3025	3036.19	1.60	0	33336	3158	3091	3023	2956	2888	3057	2922	303	905	500	2170	5	1	60523960	1867	-1028.33	3.08	12	0.28	-3.00	1001.00	3315	20230503	-6.94	1260	20220623	144.84	3315	-6.94	20230503	1310	135.50	20230103	3315	-6.94	20230503	1260	144.84	20220623	7.74	N	072770	500	302 억	970046	N	N	N	N
83	20230616	090107	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3040	15	2	0.50	58027185	19214	2.94	3000	3040	3000	3930	2120	3025	3020.05	1.60	0	11475	3158	3091	3023	2956	2888	3057	2922	303	905	500	2170	5	1	60523960	1840	-1013.33	3.04	12	0.03	-3.00	1001.00	3315	20230503	-8.30	1260	20220623	141.27	3315	-8.30	20230503	1310	132.06	20230103	3315	-8.30	20230503	1260	141.27	20220623	7.74	N	072770	500	302 억	970046	N	N	N	N
84	20230615	150348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3025	-60	5	-1.94	1931689085	639516	71.40	3060	3090	2955	4010	2160	3085	3020.38	1.70	0	-50803	3275	3180	3125	3030	2975	3152	3002	303	925	500	2220	5	1	60523960	1831	-1008.33	3.02	12	1.06	-3.00	1001.00	3315	20230503	-8.75	1260	20220623	140.08	3315	-8.75	20230503	1310	130.92	20230103	3315	-8.75	20230503	1260	140.08	20220623	7.55	N	072770	500	302 억	1026586	N	N	N	N
85	20230615	140436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3050	-35	5	-1.13	1500239095	496299	55.41	3060	3090	2955	4010	2160	3085	3022.65	1.70	0	-41617	3275	3180	3125	3030	2975	3152	3002	303	925	500	2220	5	1	60523960	1846	-1016.67	3.05	12	0.82	-3.00	1001.00	3315	20230503	-7.99	1260	20220623	142.06	3315	-7.99	20230503	1310	132.82	20230103	3315	-7.99	20230503	1260	142.06	20220623	7.55	N	072770	500	302 억	1026586	N	N	N	N
86	20230615	130925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3060	-25	5	-0.81	1283110215	425114	47.46	3060	3090	2955	4010	2160	3085	3018.02	1.70	0	-22941	3275	3180	3125	3030	2975	3152	3002	303	925	500	2220	5	1	60523960	1852	-1020.00	3.06	12	0.70	-3.00	1001.00	3315	20230503	-7.69	1260	20220623	142.86	3315	-7.69	20230503	1310	133.59	20230103	3315	-7.69	20230503	1260	142.86	20220623	7.55	N	072770	500	302 억	1026586	N	N	N	N
87	20230615	120425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3060	-25	5	-0.81	1240835960	411260	45.92	3060	3090	2955	4010	2160	3085	3016.89	1.70	0	-19595	3275	3180	3125	3030	2975	3152	3002	303	925	500	2220	5	1	60523960	1852	-1020.00	3.06	12	0.68	-3.00	1001.00	3315	20230503	-7.69	1260	20220623	142.86	3315	-7.69	20230503	1310	133.59	20230103	3315	-7.69	20230503	1260	142.86	20220623	7.55	N	072770	500	302 억	1026586	N	N	N	N
88	20230615	110858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3015	-70	5	-2.27	1102321100	365998	40.86	3060	3090	2955	4010	2160	3085	3011.50	1.70	0	-6397	3275	3180	3125	3030	2975	3152	3002	303	925	500	2220	5	1	60523960	1825	-1005.00	3.01	12	0.60	-3.00	1001.00	3315	20230503	-9.05	1260	20220623	139.29	3315	-9.05	20230503	1310	130.15	20230103	3315	-9.05	20230503	1260	139.29	20220623	7.55	N	072770	500	302 억	1026586	N	N	N	N
89	20230611	184811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N	N	3005	325	2	12.13	9762079050	3323089	348.76	2710	3075	2650	3480	1880	2680	2937.39	2.01	398838	421081	2800	2740	2650	2590	2500	2695	2545	295	800	500	1920	5	1	58931604	1771	-1001.67	3.00	12	5.64	-3.00	1001.00	3315	20230503	-9.35	1260	20220623	138.49	3315	-9.35	20230503	1310	129.39	20230103	3315	-9.35	20230503	1260	138.49	20220623	6.99	N	072770	500	294 억	1184179	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History