KissMeData/108490/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160718	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28350	0	3	0.00	4389374650	153923	132.43	28200	29000	28000	36850	19850	28350	28517.52	0.33	0	14880	29483	28916	28333	27766	27183	28625	27475	61	8500	500	20970	50	1	12273463	3480	-1288.64	3.96	12	1.25	-22.00	7151.00	46450	20230317	-38.97	16600	20220704	70.78	46450	-38.97	20230317	20550	37.96	20230102	46450	-38.97	20230317	16600	70.78	20220704	4.72	N	108490	500	61 억	40171	N	N	249	N	N
3	20230630	150721	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28450	100	2	0.35	4037093200	141525	121.76	28200	29000	28000	36850	19850	28350	28525.77	0.33	0	12559	29483	28916	28333	27766	27183	28625	27475	61	8500	500	20970	50	1	12273463	3492	-1293.18	3.98	12	1.15	-22.00	7151.00	46450	20230317	-38.75	16600	20220704	71.39	46450	-38.75	20230317	20550	38.44	20230102	46450	-38.75	20230317	16600	71.39	20220704	4.72	N	108490	500	61 억	40171	N	N	117	N	N
4	20230630	140720	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28500	150	2	0.53	3557958950	124722	107.31	28200	29000	28000	36850	19850	28350	28527.25	0.33	0	7698	29483	28916	28333	27766	27183	28625	27475	61	8500	500	20970	50	1	12273463	3498	-1295.45	3.99	12	1.02	-22.00	7151.00	46450	20230317	-38.64	16600	20220704	71.69	46450	-38.64	20230317	20550	38.69	20230102	46450	-38.64	20230317	16600	71.69	20220704	4.72	N	108490	500	61 억	40171	N	N	117	N	N
5	20230630	130721	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28450	100	2	0.35	3359917200	117756	101.31	28200	29000	28000	36850	19850	28350	28533.03	0.33	0	8608	29483	28916	28333	27766	27183	28625	27475	61	8500	500	20970	50	1	12273463	3492	-1293.18	3.98	12	0.96	-22.00	7151.00	46450	20230317	-38.75	16600	20220704	71.39	46450	-38.75	20230317	20550	38.44	20230102	46450	-38.75	20230317	16600	71.39	20220704	4.72	N	108490	500	61 억	40171	N	N	117	N	N
6	20230630	120718	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28450	100	2	0.35	3043246100	106601	91.72	28200	29000	28000	36850	19850	28350	28548.19	0.33	0	8119	29483	28916	28333	27766	27183	28625	27475	61	8500	500	20970	50	1	12273463	3492	-1293.18	3.98	12	0.87	-22.00	7151.00	46450	20230317	-38.75	16600	20220704	71.39	46450	-38.75	20230317	20550	38.44	20230102	46450	-38.75	20230317	16600	71.39	20220704	4.72	N	108490	500	61 억	40171	N	N	117	N	N
7	20230630	110721	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28750	400	2	1.41	2737056950	95915	82.52	28200	29000	28000	36850	19850	28350	28536.46	0.33	0	10306	29483	28916	28333	27766	27183	28625	27475	61	8500	500	20970	50	1	12273463	3529	-1306.82	4.02	12	0.78	-22.00	7151.00	46450	20230317	-38.11	16600	20220704	73.19	46450	-38.11	20230317	20550	39.90	20230102	46450	-38.11	20230317	16600	73.19	20220704	4.72	N	108490	500	61 억	40171	N	N	117	N	N
8	20230630	100720	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28850	500	2	1.76	1674002900	59018	50.78	28200	28850	28000	36850	19850	28350	28364.30	0.33	0	14308	29483	28916	28333	27766	27183	28625	27475	61	8500	500	20970	50	1	12273463	3541	-1311.36	4.03	12	0.48	-22.00	7151.00	46450	20230317	-37.89	16600	20220704	73.80	46450	-37.89	20230317	20550	40.39	20230102	46450	-37.89	20230317	16600	73.80	20220704	4.72	N	108490	500	61 억	40171	N	N	117	N	N
9	20230630	090720	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28400	50	2	0.18	136822050	4818	4.15	28200	28600	28200	36850	19850	28350	28399.09	0.33	0	706	29483	28916	28333	27766	27183	28625	27475	61	8500	500	20970	50	1	12273463	3486	-1290.91	3.97	12	0.04	-22.00	7151.00	46450	20230317	-38.86	16600	20220704	71.08	46450	-38.86	20230317	20550	38.20	20230102	46450	-38.86	20230317	16600	71.08	20220704	4.72	N	108490	500	61 억	40171	N	N	117	N	N
10	20230629	160719	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28350	-150	5	-0.53	3213486300	114078	98.26	28800	28900	27750	37050	19950	28500	28167.80	0.24	0	10542	29433	28966	28583	28116	27733	28775	27925	61	8550	500	21090	50	1	12273463	3480	-1288.64	3.96	12	0.93	-22.00	7151.00	46450	20230317	-38.97	16600	20220704	70.78	46450	-38.97	20230317	20550	37.96	20230102	46450	-38.97	20230317	16600	70.78	20220704	4.70	N	108490	500	61 억	29618	N	N	117	N	N
11	20230629	150718	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28300	-200	5	-0.70	3024352550	107398	92.51	28800	28900	27750	37050	19950	28500	28160.23	0.24	0	11424	29433	28966	28583	28116	27733	28775	27925	61	8550	500	21090	50	1	12273463	3473	-1286.36	3.96	12	0.88	-22.00	7151.00	46450	20230317	-39.07	16600	20220704	70.48	46450	-39.07	20230317	20550	37.71	20230102	46450	-39.07	20230317	16600	70.48	20220704	4.70	N	108490	500	61 억	29618	N	N	1	N	N
12	20230629	140714	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28000	-500	5	-1.75	2527570800	89686	77.25	28800	28900	27750	37050	19950	28500	28182.45	0.24	0	3296	29433	28966	28583	28116	27733	28775	27925	61	8550	500	21090	50	1	12273463	3437	-1272.73	3.92	12	0.73	-22.00	7151.00	46450	20230317	-39.72	16600	20220704	68.67	46450	-39.72	20230317	20550	36.25	20230102	46450	-39.72	20230317	16600	68.67	20220704	4.70	N	108490	500	61 억	29618	N	N	1	N	N
13	20230629	130715	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	27950	-550	5	-1.93	2199514750	77947	67.14	28800	28900	27750	37050	19950	28500	28218.08	0.24	0	-837	29433	28966	28583	28116	27733	28775	27925	61	8550	500	21090	50	1	12273463	3430	-1270.45	3.91	12	0.64	-22.00	7151.00	46450	20230317	-39.83	16600	20220704	68.37	46450	-39.83	20230317	20550	36.01	20230102	46450	-39.83	20230317	16600	68.37	20220704	4.70	N	108490	500	61 억	29618	N	N	1	N	N
14	20230629	120718	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	27850	-650	5	-2.28	2071900300	73383	63.21	28800	28900	27750	37050	19950	28500	28234.06	0.24	0	-1325	29433	28966	28583	28116	27733	28775	27925	61	8550	500	21090	50	1	12273463	3418	-1265.91	3.89	12	0.60	-22.00	7151.00	46450	20230317	-40.04	16600	20220704	67.77	46450	-40.04	20230317	20550	35.52	20230102	46450	-40.04	20230317	16600	67.77	20220704	4.70	N	108490	500	61 억	29618	N	N	1	N	N
15	20230629	110719	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	27850	-650	5	-2.28	1531092650	53982	46.50	28800	28900	27850	37050	19950	28500	28363.02	0.24	0	-6647	29433	28966	28583	28116	27733	28775	27925	61	8550	500	21090	50	1	12273463	3418	-1265.91	3.89	12	0.44	-22.00	7151.00	46450	20230317	-40.04	16600	20220704	67.77	46450	-40.04	20230317	20550	35.52	20230102	46450	-40.04	20230317	16600	67.77	20220704	4.70	N	108490	500	61 억	29618	N	N	1	N	N
16	20230629	100719	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28400	-100	5	-0.35	734892350	25718	22.15	28800	28900	28400	37050	19950	28500	28575.02	0.24	0	-5322	29433	28966	28583	28116	27733	28775	27925	61	8550	500	21090	50	1	12273463	3486	-1290.91	3.97	12	0.21	-22.00	7151.00	46450	20230317	-38.86	16600	20220704	71.08	46450	-38.86	20230317	20550	38.20	20230102	46450	-38.86	20230317	16600	71.08	20220704	4.70	N	108490	500	61 억	29618	N	N	1	N	N
17	20230629	090652	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28700	200	2	0.70	123044300	4275	3.68	28800	28900	28600	37050	19950	28500	28782.29	0.24	0	-307	29433	28966	28583	28116	27733	28775	27925	61	8550	500	21090	50	1	12273463	3522	-1304.55	4.01	12	0.03	-22.00	7151.00	46450	20230317	-38.21	16600	20220704	72.89	46450	-38.21	20230317	20550	39.66	20230102	46450	-38.21	20230317	16600	72.89	20220704	4.70	N	108490	500	61 억	29618	N	N	1	N	N
18	20230628	160708	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28500	-50	5	-0.18	3280940650	114800	116.92	28550	29050	28200	37100	20000	28550	28579.83	0.28	0	-4717	29983	29266	28733	28016	27483	29625	28375	61	8550	500	21120	50	1	12273463	3498	-1295.45	3.99	12	0.94	-22.00	7151.00	46450	20230317	-38.64	16600	20220704	71.69	46450	-38.64	20230317	20550	38.69	20230102	46450	-38.64	20230317	16600	71.69	20220704	4.69	N	108490	500	61 억	34176	N	N	1	N	N
19	20230628	150713	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28550	0	3	0.00	3064289600	107196	109.18	28550	29050	28200	37100	20000	28550	28585.86	0.28	0	-4446	29983	29266	28733	28016	27483	29625	28375	61	8550	500	21120	50	1	12273463	3504	-1297.73	3.99	12	0.87	-22.00	7151.00	46450	20230317	-38.54	16600	20220704	71.99	46450	-38.54	20230317	20550	38.93	20230102	46450	-38.54	20230317	16600	71.99	20220704	4.69	N	108490	500	61 억	34176	N	N	23	N	N
20	20230628	140711	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28650	100	2	0.35	2784761450	97422	99.22	28550	29050	28200	37100	20000	28550	28584.52	0.28	0	-2289	29983	29266	28733	28016	27483	29625	28375	61	8550	500	21120	50	1	12273463	3516	-1302.27	4.01	12	0.79	-22.00	7151.00	46450	20230317	-38.32	16600	20220704	72.59	46450	-38.32	20230317	20550	39.42	20230102	46450	-38.32	20230317	16600	72.59	20220704	4.69	N	108490	500	61 억	34176	N	N	23	N	N
21	20230628	130713	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28550	0	3	0.00	2448556100	85644	87.23	28550	29050	28200	37100	20000	28550	28589.93	0.28	0	-1066	29983	29266	28733	28016	27483	29625	28375	61	8550	500	21120	50	1	12273463	3504	-1297.73	3.99	12	0.70	-22.00	7151.00	46450	20230317	-38.54	16600	20220704	71.99	46450	-38.54	20230317	20550	38.93	20230102	46450	-38.54	20230317	16600	71.99	20220704	4.69	N	108490	500	61 억	34176	N	N	23	N	N
22	20230628	120712	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28850	300	2	1.05	2137955500	74832	76.22	28550	29050	28200	37100	20000	28550	28570.07	0.28	0	-122	29983	29266	28733	28016	27483	29625	28375	61	8550	500	21120	50	1	12273463	3541	-1311.36	4.03	12	0.61	-22.00	7151.00	46450	20230317	-37.89	16600	20220704	73.80	46450	-37.89	20230317	20550	40.39	20230102	46450	-37.89	20230317	16600	73.80	20220704	4.69	N	108490	500	61 억	34176	N	N	23	N	N
23	20230628	110716	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28600	50	2	0.18	1256735550	44251	45.07	28550	28750	28200	37100	20000	28550	28400.16	0.28	0	1008	29983	29266	28733	28016	27483	29625	28375	61	8550	500	21120	50	1	12273463	3510	-1300.00	4.00	12	0.36	-22.00	7151.00	46450	20230317	-38.43	16600	20220704	72.29	46450	-38.43	20230317	20550	39.17	20230102	46450	-38.43	20230317	16600	72.29	20220704	4.69	N	108490	500	61 억	34176	N	N	23	N	N
24	20230628	100717	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28400	-150	5	-0.53	935890450	32936	33.55	28550	28750	28200	37100	20000	28550	28415.43	0.28	0	-3346	29983	29266	28733	28016	27483	29625	28375	61	8550	500	21120	50	1	12273463	3486	-1290.91	3.97	12	0.27	-22.00	7151.00	46450	20230317	-38.86	16600	20220704	71.08	46450	-38.86	20230317	20550	38.20	20230102	46450	-38.86	20230317	16600	71.08	20220704	4.69	N	108490	500	61 억	34176	N	N	23	N	N
25	20230628	090714	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28550	0	3	0.00	224593500	7871	8.02	28550	28600	28450	37100	20000	28550	28534.30	0.28	0	-3961	29983	29266	28733	28016	27483	29625	28375	61	8550	500	21120	50	1	12273463	3504	-1297.73	3.99	12	0.06	-22.00	7151.00	46450	20230317	-38.54	16600	20220704	71.99	46450	-38.54	20230317	20550	38.93	20230102	46450	-38.54	20230317	16600	71.99	20220704	4.69	N	108490	500	61 억	34176	N	N	23	N	N
26	20230627	160712	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28550	-200	5	-0.70	2782414300	97003	95.10	28450	29450	28200	37350	20150	28750	28683.84	0.39	0	-13554	29950	29350	28700	28100	27450	29025	27775	61	8600	500	21270	50	1	12273463	3504	-1297.73	3.99	12	0.79	-22.00	7151.00	46450	20230317	-38.54	16600	20220704	71.99	46450	-38.54	20230317	20550	38.93	20230102	46450	-38.54	20230317	16600	71.99	20220704	4.70	N	108490	500	61 억	47734	N	N	23	N	N
27	20230627	150718	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28500	-250	5	-0.87	2636930250	91904	90.10	28450	29450	28200	37350	20150	28750	28692.22	0.39	0	-14026	29950	29350	28700	28100	27450	29025	27775	61	8600	500	21270	50	1	12273463	3498	-1295.45	3.99	12	0.75	-22.00	7151.00	46450	20230317	-38.64	16600	20220704	71.69	46450	-38.64	20230317	20550	38.69	20230102	46450	-38.64	20230317	16600	71.69	20220704	4.70	N	108490	500	61 억	47734	N	N	3	N	N
28	20230627	140726	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28400	-350	5	-1.22	2337542250	81394	79.80	28450	29450	28200	37350	20150	28750	28718.85	0.39	0	-15291	29950	29350	28700	28100	27450	29025	27775	61	8600	500	21270	50	1	12273463	3486	-1290.91	3.97	12	0.66	-22.00	7151.00	46450	20230317	-38.86	16600	20220704	71.08	46450	-38.86	20230317	20550	38.20	20230102	46450	-38.86	20230317	16600	71.08	20220704	4.70	N	108490	500	61 억	47734	N	N	3	N	N
29	20230627	130724	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28350	-400	5	-1.39	2154799450	74951	73.48	28450	29450	28200	37350	20150	28750	28749.44	0.39	0	-16175	29950	29350	28700	28100	27450	29025	27775	61	8600	500	21270	50	1	12273463	3480	-1288.64	3.96	12	0.61	-22.00	7151.00	46450	20230317	-38.97	16600	20220704	70.78	46450	-38.97	20230317	20550	37.96	20230102	46450	-38.97	20230317	16600	70.78	20220704	4.70	N	108490	500	61 억	47734	N	N	3	N	N
30	20230627	120726	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28550	-200	5	-0.70	1722269900	59708	58.54	28450	29450	28450	37350	20150	28750	28844.88	0.39	0	-12355	29950	29350	28700	28100	27450	29025	27775	61	8600	500	21270	50	1	12273463	3504	-1297.73	3.99	12	0.49	-22.00	7151.00	46450	20230317	-38.54	16600	20220704	71.99	46450	-38.54	20230317	20550	38.93	20230102	46450	-38.54	20230317	16600	71.99	20220704	4.70	N	108490	500	61 억	47734	N	N	3	N	N
31	20230627	110731	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28700	-50	5	-0.17	1551674350	53737	52.68	28450	29450	28450	37350	20150	28750	28875.35	0.39	0	-9315	29950	29350	28700	28100	27450	29025	27775	61	8600	500	21270	50	1	12273463	3522	-1304.55	4.01	12	0.44	-22.00	7151.00	46450	20230317	-38.21	16600	20220704	72.89	46450	-38.21	20230317	20550	39.66	20230102	46450	-38.21	20230317	16600	72.89	20220704	4.70	N	108490	500	61 억	47734	N	N	3	N	N
32	20230627	100709	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28800	50	2	0.17	1036466850	35761	35.06	28450	29450	28450	37350	20150	28750	28983.17	0.39	0	-4385	29950	29350	28700	28100	27450	29025	27775	61	8600	500	21270	50	1	12273463	3535	-1309.09	4.03	12	0.29	-22.00	7151.00	46450	20230317	-38.00	16600	20220704	73.49	46450	-38.00	20230317	20550	40.15	20230102	46450	-38.00	20230317	16600	73.49	20220704	4.70	N	108490	500	61 억	47734	N	N	3	N	N
33	20230627	090714	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28900	150	2	0.52	218092550	7564	7.42	28450	29150	28450	37350	20150	28750	28832.99	0.39	0	524	29950	29350	28700	28100	27450	29025	27775	61	8600	500	21270	50	1	12273463	3547	-1313.64	4.04	12	0.06	-22.00	7151.00	46450	20230317	-37.78	16600	20220704	74.10	46450	-37.78	20230317	20550	40.63	20230102	46450	-37.78	20230317	16600	74.10	20220704	4.70	N	108490	500	61 억	47734	N	N	3	N	N
34	20230626	160711	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28750	-50	5	-0.17	2892113100	100655	115.66	28800	29300	28050	37400	20200	28800	28732.76	0.38	0	1427	29933	29366	29033	28466	28133	29200	28300	61	8600	500	21310	50	1	12273463	3529	-1306.82	4.02	12	0.82	-22.00	7151.00	46450	20230317	-38.11	16600	20220704	73.19	46450	-38.11	20230317	20550	39.90	20230102	46450	-38.11	20230317	16600	73.19	20220704	4.75	N	108490	500	61 억	46326	N	N	3	N	N
35	20230626	150717	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28650	-150	5	-0.52	2587313400	90014	103.43	28800	29300	28050	37400	20200	28800	28743.42	0.38	0	-842	29933	29366	29033	28466	28133	29200	28300	61	8600	500	21310	50	1	12273463	3516	-1302.27	4.01	12	0.73	-22.00	7151.00	46450	20230317	-38.32	16600	20220704	72.59	46450	-38.32	20230317	20550	39.42	20230102	46450	-38.32	20230317	16600	72.59	20220704	4.75	N	108490	500	61 억	46326	N	N	0	N	N
36	20230626	140716	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28750	-50	5	-0.17	2306877900	80225	92.19	28800	29300	28050	37400	20200	28800	28755.07	0.38	0	-775	29933	29366	29033	28466	28133	29200	28300	61	8600	500	21310	50	1	12273463	3529	-1306.82	4.02	12	0.65	-22.00	7151.00	46450	20230317	-38.11	16600	20220704	73.19	46450	-38.11	20230317	20550	39.90	20230102	46450	-38.11	20230317	16600	73.19	20220704	4.75	N	108490	500	61 억	46326	N	N	0	N	N
37	20230626	130712	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28900	100	2	0.35	2025711450	70464	80.97	28800	29300	28050	37400	20200	28800	28748.13	0.38	0	56	29933	29366	29033	28466	28133	29200	28300	61	8600	500	21310	50	1	12273463	3547	-1313.64	4.04	12	0.57	-22.00	7151.00	46450	20230317	-37.78	16600	20220704	74.10	46450	-37.78	20230317	20550	40.63	20230102	46450	-37.78	20230317	16600	74.10	20220704	4.75	N	108490	500	61 억	46326	N	N	0	N	N
38	20230626	120712	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29000	200	2	0.69	1780680950	61999	71.24	28800	29300	28050	37400	20200	28800	28721.05	0.38	0	14	29933	29366	29033	28466	28133	29200	28300	61	8600	500	21310	50	1	12273463	3559	-1318.18	4.06	12	0.51	-22.00	7151.00	46450	20230317	-37.57	16600	20220704	74.70	46450	-37.57	20230317	20550	41.12	20230102	46450	-37.57	20230317	16600	74.70	20220704	4.75	N	108490	500	61 억	46326	N	N	0	N	N
39	20230626	110711	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29150	350	2	1.22	1623104800	56575	65.01	28800	29300	28050	37400	20200	28800	28689.33	0.38	0	451	29933	29366	29033	28466	28133	29200	28300	61	8600	500	21310	50	1	12273463	3578	-1325.00	4.08	12	0.46	-22.00	7151.00	46450	20230317	-37.24	16600	20220704	75.60	46450	-37.24	20230317	20550	41.85	20230102	46450	-37.24	20230317	16600	75.60	20220704	4.75	N	108490	500	61 억	46326	N	N	0	N	N
40	20230626	100711	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29000	200	2	0.69	1288234550	45052	51.77	28800	29050	28050	37400	20200	28800	28594.14	0.38	0	880	29933	29366	29033	28466	28133	29200	28300	61	8600	500	21310	50	1	12273463	3559	-1318.18	4.06	12	0.37	-22.00	7151.00	46450	20230317	-37.57	16600	20220704	74.70	46450	-37.57	20230317	20550	41.12	20230102	46450	-37.57	20230317	16600	74.70	20220704	4.75	N	108490	500	61 억	46326	N	N	0	N	N
41	20230626	090713	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28200	-600	5	-2.08	194490350	6827	7.84	28800	28800	28150	37400	20200	28800	28485.83	0.38	0	-1192	29933	29366	29033	28466	28133	29200	28300	61	8600	500	21310	50	1	12273463	3461	-1281.82	3.94	12	0.06	-22.00	7151.00	46450	20230317	-39.29	16600	20220704	69.88	46450	-39.29	20230317	20550	37.23	20230102	46450	-39.29	20230317	16600	69.88	20220704	4.75	N	108490	500	61 억	46326	N	N	0	N	N
42	20230623	172811	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28800	-550	5	-1.87	2523902250	86887	42.31	29450	29600	28700	38150	20550	29350	29051.33	0.46	0	-9544	31116	30232	29316	28432	27516	30675	28875	61	8800	500	21710	50	1	12273463	3535	-1309.09	4.03	12	0.71	-22.00	7151.00	46450	20230317	-38.00	16600	20220704	73.49	46450	-38.00	20230317	20550	40.15	20230102	46450	-38.00	20230317	16600	73.49	20220704	4.80	N	108490	500	61 억	55855	N	N	22	N	N
43	20230623	140556	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28850	-500	5	-1.70	2101409800	72251	35.18	29450	29600	28700	38150	20550	29350	29084.85	0.46	0	-8004	31116	30232	29316	28432	27516	30675	28875	61	8800	500	21710	50	1	12273463	3541	-1311.36	4.03	12	0.59	-22.00	7151.00	46450	20230317	-37.89	16600	20220704	73.80	46450	-37.89	20230317	20550	40.39	20230102	46450	-37.89	20230317	16600	73.80	20220704	4.80	N	108490	500	61 억	55855	N	N	22	N	N
44	20230622	160338	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29350	700	2	2.44	6041835050	204031	93.07	28400	30200	28400	37200	20100	28650	29612.61	0.35	0	13029	29983	29316	28883	28216	27783	29100	28000	61	8550	500	21200	50	1	12273463	3602	-1334.09	4.10	12	1.66	-22.00	7151.00	46450	20230317	-36.81	16600	20220704	76.81	46450	-36.81	20230317	20550	42.82	20230102	46450	-36.81	20230317	16600	76.81	20220704	4.76	N	108490	500	61 억	42693	N	N	22	N	N
45	20230622	150659	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29400	750	2	2.62	5811150200	196180	89.49	28400	30200	28400	37200	20100	28650	29621.70	0.35	0	11881	29983	29316	28883	28216	27783	29100	28000	61	8550	500	21200	50	1	12273463	3608	-1336.36	4.11	12	1.60	-22.00	7151.00	46450	20230317	-36.71	16600	20220704	77.11	46450	-36.71	20230317	20550	43.07	20230102	46450	-36.71	20230317	16600	77.11	20220704	4.76	N	108490	500	61 억	42693	N	N	202	N	N
46	20230622	140403	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29700	1050	2	3.66	5231968200	176535	80.53	28400	30200	28400	37200	20100	28650	29637.20	0.35	0	18153	29983	29316	28883	28216	27783	29100	28000	61	8550	500	21200	50	1	12273463	3645	-1350.00	4.15	12	1.44	-22.00	7151.00	46450	20230317	-36.06	16600	20220704	78.92	46450	-36.06	20230317	20550	44.53	20230102	46450	-36.06	20230317	16600	78.92	20220704	4.76	N	108490	500	61 억	42693	N	N	202	N	N
47	20230622	130336	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29750	1100	2	3.84	4846828550	163538	74.60	28400	30200	28400	37200	20100	28650	29637.53	0.35	0	19055	29983	29316	28883	28216	27783	29100	28000	61	8550	500	21200	50	1	12273463	3651	-1352.27	4.16	12	1.33	-22.00	7151.00	46450	20230317	-35.95	16600	20220704	79.22	46450	-35.95	20230317	20550	44.77	20230102	46450	-35.95	20230317	16600	79.22	20220704	4.76	N	108490	500	61 억	42693	N	N	202	N	N
48	20230622	120115	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29750	1100	2	3.84	3607478700	122129	55.71	28400	29850	28400	37200	20100	28650	29538.52	0.35	0	12444	29983	29316	28883	28216	27783	29100	28000	61	8550	500	21200	50	1	12273463	3651	-1352.27	4.16	12	1.00	-22.00	7151.00	46450	20230317	-35.95	16600	20220704	79.22	46450	-35.95	20230317	20550	44.77	20230102	46450	-35.95	20230317	16600	79.22	20220704	4.76	N	108490	500	61 억	42693	N	N	202	N	N
49	20230622	110137	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29550	900	2	3.14	2952269700	100052	45.64	28400	29850	28400	37200	20100	28650	29507.65	0.35	0	5985	29983	29316	28883	28216	27783	29100	28000	61	8550	500	21200	50	1	12273463	3627	-1343.18	4.13	12	0.82	-22.00	7151.00	46450	20230317	-36.38	16600	20220704	78.01	46450	-36.38	20230317	20550	43.80	20230102	46450	-36.38	20230317	16600	78.01	20220704	4.76	N	108490	500	61 억	42693	N	N	202	N	N
50	20230622	100931	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29700	1050	2	3.66	2633603900	89278	40.72	28400	29850	28400	37200	20100	28650	29499.25	0.35	0	5247	29983	29316	28883	28216	27783	29100	28000	61	8550	500	21200	50	1	12273463	3645	-1350.00	4.15	12	0.73	-22.00	7151.00	46450	20230317	-36.06	16600	20220704	78.92	46450	-36.06	20230317	20550	44.53	20230102	46450	-36.06	20230317	16600	78.92	20220704	4.76	N	108490	500	61 억	42693	N	N	202	N	N
51	20230622	090528	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29100	450	2	1.57	169619500	5902	2.69	28400	29100	28400	37200	20100	28650	28739.86	0.35	0	1405	29983	29316	28883	28216	27783	29100	28000	61	8550	500	21200	50	1	12273463	3572	-1322.73	4.07	12	0.05	-22.00	7151.00	46450	20230317	-37.35	16600	20220704	75.30	46450	-37.35	20230317	20550	41.61	20230102	46450	-37.35	20230317	16600	75.30	20220704	4.76	N	108490	500	61 억	42693	N	N	202	N	N
52	20230621	160807	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28650	-1200	5	-4.02	6256404100	217218	164.07	29400	29550	28450	38800	20900	29850	28802.70	0.19	0	19820	30816	30332	30016	29532	29216	30175	29375	61	8950	500	22080	50	1	12273463	3516	-1302.27	4.01	12	1.77	-22.00	7151.00	46450	20230317	-38.32	16600	20220704	72.59	46450	-38.32	20230317	20550	39.42	20230102	46450	-38.32	20230317	16600	72.59	20220704	4.83	N	108490	500	61 억	22757	N	N	202	N	N
53	20230621	150946	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28700	-1150	5	-3.85	5931052300	205869	155.50	29400	29550	28450	38800	20900	29850	28809.84	0.19	0	16706	30816	30332	30016	29532	29216	30175	29375	61	8950	500	22080	50	1	12273463	3522	-1304.55	4.01	12	1.68	-22.00	7151.00	46450	20230317	-38.21	16600	20220704	72.89	46450	-38.21	20230317	20550	39.66	20230102	46450	-38.21	20230317	16600	72.89	20220704	4.83	N	108490	500	61 억	22757	N	N	214	N	N
54	20230621	140718	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28850	-1000	5	-3.35	5419144200	188043	142.04	29400	29550	28450	38800	20900	29850	28818.64	0.19	0	17411	30816	30332	30016	29532	29216	30175	29375	61	8950	500	22080	50	1	12273463	3541	-1311.36	4.03	12	1.53	-22.00	7151.00	46450	20230317	-37.89	16600	20220704	73.80	46450	-37.89	20230317	20550	40.39	20230102	46450	-37.89	20230317	16600	73.80	20220704	4.83	N	108490	500	61 억	22757	N	N	214	N	N
55	20230621	130916	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28800	-1050	5	-3.52	4911875300	170401	128.71	29400	29550	28450	38800	20900	29850	28825.39	0.19	0	10070	30816	30332	30016	29532	29216	30175	29375	61	8950	500	22080	50	1	12273463	3535	-1309.09	4.03	12	1.39	-22.00	7151.00	46450	20230317	-38.00	16600	20220704	73.49	46450	-38.00	20230317	20550	40.15	20230102	46450	-38.00	20230317	16600	73.49	20220704	4.83	N	108490	500	61 억	22757	N	N	214	N	N
56	20230621	120953	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28700	-1150	5	-3.85	4469498200	155004	117.08	29400	29550	28450	38800	20900	29850	28834.73	0.19	0	5742	30816	30332	30016	29532	29216	30175	29375	61	8950	500	22080	50	1	12273463	3522	-1304.55	4.01	12	1.26	-22.00	7151.00	46450	20230317	-38.21	16600	20220704	72.89	46450	-38.21	20230317	20550	39.66	20230102	46450	-38.21	20230317	16600	72.89	20220704	4.83	N	108490	500	61 억	22757	N	N	214	N	N
57	20230621	110325	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28700	-1150	5	-3.85	4058744300	140739	106.31	29400	29550	28450	38800	20900	29850	28838.80	0.19	0	4643	30816	30332	30016	29532	29216	30175	29375	61	8950	500	22080	50	1	12273463	3522	-1304.55	4.01	12	1.15	-22.00	7151.00	46450	20230317	-38.21	16600	20220704	72.89	46450	-38.21	20230317	20550	39.66	20230102	46450	-38.21	20230317	16600	72.89	20220704	4.83	N	108490	500	61 억	22757	N	N	214	N	N
58	20230621	100211	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	28750	-1100	5	-3.69	2614361550	90211	68.14	29400	29550	28600	38800	20900	29850	28980.52	0.19	0	1678	30816	30332	30016	29532	29216	30175	29375	61	8950	500	22080	50	1	12273463	3529	-1306.82	4.02	12	0.74	-22.00	7151.00	46450	20230317	-38.11	16600	20220704	73.19	46450	-38.11	20230317	20550	39.90	20230102	46450	-38.11	20230317	16600	73.19	20220704	4.83	N	108490	500	61 억	22757	N	N	214	N	N
59	20230621	090623	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29200	-650	5	-2.18	743040800	25483	19.25	29400	29550	28900	38800	20900	29850	29158.29	0.19	0	1688	30816	30332	30016	29532	29216	30175	29375	61	8950	500	22080	50	1	12273463	3584	-1327.27	4.08	12	0.21	-22.00	7151.00	46450	20230317	-37.14	16600	20220704	75.90	46450	-37.14	20230317	20550	42.09	20230102	46450	-37.14	20230317	16600	75.90	20220704	4.83	N	108490	500	61 억	22757	N	N	214	N	N
60	20230620	160906	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29850	-650	5	-2.13	3943295600	131417	126.29	30450	30500	29700	39650	21350	30500	30006.36	0.23	0	-5435	31300	30900	30550	30150	29800	31100	30350	61	9150	500	22570	50	1	12273463	3664	-1356.82	4.17	12	1.07	-22.00	7151.00	46450	20230317	-35.74	16600	20220704	79.82	46450	-35.74	20230317	20550	45.26	20230102	46450	-35.74	20230317	16600	79.82	20220704	4.92	N	108490	500	61 억	28774	N	N	214	N	N
61	20230620	150314	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29750	-750	5	-2.46	3639161800	121209	116.48	30450	30500	29700	39650	21350	30500	30023.84	0.23	0	-5492	31300	30900	30550	30150	29800	31100	30350	61	9150	500	22570	50	1	12273463	3651	-1352.27	4.16	12	0.99	-22.00	7151.00	46450	20230317	-35.95	16600	20220704	79.22	46450	-35.95	20230317	20550	44.77	20230102	46450	-35.95	20230317	16600	79.22	20220704	4.92	N	108490	500	61 억	28774	N	N	216	N	N
62	20230620	140734	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	29900	-600	5	-1.97	2736740900	90938	87.39	30450	30500	29900	39650	21350	30500	30094.56	0.23	0	-6058	31300	30900	30550	30150	29800	31100	30350	61	9150	500	22570	50	1	12273463	3670	-1359.09	4.18	12	0.74	-22.00	7151.00	46450	20230317	-35.63	16600	20220704	80.12	46450	-35.63	20230317	20550	45.50	20230102	46450	-35.63	20230317	16600	80.12	20220704	4.92	N	108490	500	61 억	28774	N	N	216	N	N
63	20230620	131014	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30000	-500	5	-1.64	2147351800	71243	68.46	30450	30500	29950	39650	21350	30500	30141.21	0.23	0	-5735	31300	30900	30550	30150	29800	31100	30350	61	9150	500	22570	50	1	12273463	3682	-1363.64	4.20	12	0.58	-22.00	7151.00	46450	20230317	-35.41	16600	20220704	80.72	46450	-35.41	20230317	20550	45.99	20230102	46450	-35.41	20230317	16600	80.72	20220704	4.92	N	108490	500	61 억	28774	N	N	216	N	N
64	20230620	120652	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30100	-400	5	-1.31	1741722000	57722	55.47	30450	30500	30000	39650	21350	30500	30174.30	0.23	0	-4049	31300	30900	30550	30150	29800	31100	30350	61	9150	500	22570	50	1	12273463	3694	-1368.18	4.21	12	0.47	-22.00	7151.00	46450	20230317	-35.20	16600	20220704	81.33	46450	-35.20	20230317	20550	46.47	20230102	46450	-35.20	20230317	16600	81.33	20220704	4.92	N	108490	500	61 억	28774	N	N	216	N	N
65	20230620	110945	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30150	-350	5	-1.15	1385339050	45875	44.08	30450	30500	30050	39650	21350	30500	30198.10	0.23	0	-3654	31300	30900	30550	30150	29800	31100	30350	61	9150	500	22570	50	1	12273463	3700	-1370.45	4.22	12	0.37	-22.00	7151.00	46450	20230317	-35.09	16600	20220704	81.63	46450	-35.09	20230317	20550	46.72	20230102	46450	-35.09	20230317	16600	81.63	20220704	4.92	N	108490	500	61 억	28774	N	N	216	N	N
66	20230620	101004	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30200	-300	5	-0.98	1069535300	35400	34.02	30450	30500	30050	39650	21350	30500	30212.83	0.23	0	-3145	31300	30900	30550	30150	29800	31100	30350	61	9150	500	22570	50	1	12273463	3707	-1372.73	4.22	12	0.29	-22.00	7151.00	46450	20230317	-34.98	16600	20220704	81.93	46450	-34.98	20230317	20550	46.96	20230102	46450	-34.98	20230317	16600	81.93	20220704	4.92	N	108490	500	61 억	28774	N	N	216	N	N
67	20230620	090104	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30500	0	3	0.00	82495850	2709	2.60	30450	30500	30450	39650	21350	30500	30452.44	0.23	0	-181	31300	30900	30550	30150	29800	31100	30350	61	9150	500	22570	50	1	12273463	3743	-1386.36	4.27	12	0.02	-22.00	7151.00	46450	20230317	-34.34	16600	20220704	83.73	46450	-34.34	20230317	20550	48.42	20230102	46450	-34.34	20230317	16600	83.73	20220704	4.92	N	108490	500	61 억	28774	N	N	216	N	N
68	20230619	160455	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30500	350	2	1.16	3051257500	99699	105.88	30450	30950	30200	39150	21150	30150	30605.79	0.23	0	967	30983	30566	30333	29916	29683	30450	29800	61	9000	500	22310	50	1	12273463	3743	-1386.36	4.27	12	0.81	-22.00	7151.00	46450	20230317	-34.34	16600	20220704	83.73	46450	-34.34	20230317	20550	48.42	20230102	46450	-34.34	20230317	16600	83.73	20220704	5.02	N	108490	500	61 억	28162	N	N	216	N	N
69	20230619	151017	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30500	350	2	1.16	2926291400	95606	101.54	30450	30950	30200	39150	21150	30150	30608.89	0.23	0	788	30983	30566	30333	29916	29683	30450	29800	61	9000	500	22310	50	1	12273463	3743	-1386.36	4.27	12	0.78	-22.00	7151.00	46450	20230317	-34.34	16600	20220704	83.73	46450	-34.34	20230317	20550	48.42	20230102	46450	-34.34	20230317	16600	83.73	20220704	5.02	N	108490	500	61 억	28162	N	N	223	N	N
70	20230619	140753	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30500	350	2	1.16	2600878700	84957	90.23	30450	30950	30200	39150	21150	30150	30615.28	0.23	0	1619	30983	30566	30333	29916	29683	30450	29800	61	9000	500	22310	50	1	12273463	3743	-1386.36	4.27	12	0.69	-22.00	7151.00	46450	20230317	-34.34	16600	20220704	83.73	46450	-34.34	20230317	20550	48.42	20230102	46450	-34.34	20230317	16600	83.73	20220704	5.02	N	108490	500	61 억	28162	N	N	223	N	N
71	20230619	130413	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30600	450	2	1.49	2358243850	77015	81.79	30450	30950	30200	39150	21150	30150	30621.94	0.23	0	2357	30983	30566	30333	29916	29683	30450	29800	61	9000	500	22310	50	1	12273463	3756	-1390.91	4.28	12	0.63	-22.00	7151.00	46450	20230317	-34.12	16600	20220704	84.34	46450	-34.12	20230317	20550	48.91	20230102	46450	-34.12	20230317	16600	84.34	20220704	5.02	N	108490	500	61 억	28162	N	N	223	N	N
72	20230619	120921	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30700	550	2	1.82	2141327150	69925	74.26	30450	30950	30200	39150	21150	30150	30624.71	0.23	0	2458	30983	30566	30333	29916	29683	30450	29800	61	9000	500	22310	50	1	12273463	3768	-1395.45	4.29	12	0.57	-22.00	7151.00	46450	20230317	-33.91	16600	20220704	84.94	46450	-33.91	20230317	20550	49.39	20230102	46450	-33.91	20230317	16600	84.94	20220704	5.02	N	108490	500	61 억	28162	N	N	223	N	N
73	20230619	110857	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30650	500	2	1.66	1926746050	62920	66.82	30450	30950	30200	39150	21150	30150	30623.84	0.23	0	2926	30983	30566	30333	29916	29683	30450	29800	61	9000	500	22310	50	1	12273463	3762	-1393.18	4.29	12	0.51	-22.00	7151.00	46450	20230317	-34.02	16600	20220704	84.64	46450	-34.02	20230317	20550	49.15	20230102	46450	-34.02	20230317	16600	84.64	20220704	5.02	N	108490	500	61 억	28162	N	N	223	N	N
74	20230619	100400	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30900	750	2	2.49	1399722750	45783	48.62	30450	30950	30200	39150	21150	30150	30575.05	0.23	0	6705	30983	30566	30333	29916	29683	30450	29800	61	9000	500	22310	50	1	12273463	3793	-1404.55	4.32	12	0.37	-22.00	7151.00	46450	20230317	-33.48	16600	20220704	86.14	46450	-33.48	20230317	20550	50.36	20230102	46450	-33.48	20230317	16600	86.14	20220704	5.02	N	108490	500	61 억	28162	N	N	223	N	N
75	20230619	091035	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30500	350	2	1.16	342228800	11280	11.98	30450	30550	30200	39150	21150	30150	30343.25	0.23	0	753	30983	30566	30333	29916	29683	30450	29800	61	9000	500	22310	50	1	12273463	3743	-1386.36	4.27	12	0.09	-22.00	7151.00	46450	20230317	-34.34	16600	20220704	83.73	46450	-34.34	20230317	20550	48.42	20230102	46450	-34.34	20230317	16600	83.73	20220704	5.02	N	108490	500	61 억	28162	N	N	223	N	N
76	20230616	160405	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30150	0	3	0.00	2814621700	92875	49.29	30200	30750	30100	39150	21150	30150	30308.41	0.22	0	1694	32083	31116	30483	29516	28883	30800	29200	61	9000	500	22310	50	1	12273463	3700	-1370.45	4.22	12	0.76	-22.00	7151.00	46450	20230317	-35.09	16600	20220704	81.63	46450	-35.09	20230317	20550	46.72	20230102	46450	-35.09	20230317	16600	81.63	20220704	5.06	N	108490	500	61 억	26818	N	N	223	N	N
77	20230616	150641	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30100	-50	5	-0.17	2541640200	83815	44.48	30200	30750	30100	39150	21150	30150	30325.93	0.22	0	2130	32083	31116	30483	29516	28883	30800	29200	61	9000	500	22310	50	1	12273463	3694	-1368.18	4.21	12	0.68	-22.00	7151.00	46450	20230317	-35.20	16600	20220704	81.33	46450	-35.20	20230317	20550	46.47	20230102	46450	-35.20	20230317	16600	81.33	20220704	5.06	N	108490	500	61 억	26818	N	N	316	N	N
78	20230616	140442	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30250	100	2	0.33	2021046500	66557	35.32	30200	30750	30200	39150	21150	30150	30368.02	0.22	0	3065	32083	31116	30483	29516	28883	30800	29200	61	9000	500	22310	50	1	12273463	3713	-1375.00	4.23	12	0.54	-22.00	7151.00	46450	20230317	-34.88	16600	20220704	82.23	46450	-34.88	20230317	20550	47.20	20230102	46450	-34.88	20230317	16600	82.23	20220704	5.06	N	108490	500	61 억	26818	N	N	316	N	N
79	20230616	131032	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30250	100	2	0.33	1811806350	59640	31.65	30200	30750	30200	39150	21150	30150	30381.86	0.22	0	3908	32083	31116	30483	29516	28883	30800	29200	61	9000	500	22310	50	1	12273463	3713	-1375.00	4.23	12	0.49	-22.00	7151.00	46450	20230317	-34.88	16600	20220704	82.23	46450	-34.88	20230317	20550	47.20	20230102	46450	-34.88	20230317	16600	82.23	20220704	5.06	N	108490	500	61 억	26818	N	N	316	N	N
80	20230616	120406	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30250	100	2	0.33	1577852500	51914	27.55	30200	30750	30200	39150	21150	30150	30397.03	0.22	0	5064	32083	31116	30483	29516	28883	30800	29200	61	9000	500	22310	50	1	12273463	3713	-1375.00	4.23	12	0.42	-22.00	7151.00	46450	20230317	-34.88	16600	20220704	82.23	46450	-34.88	20230317	20550	47.20	20230102	46450	-34.88	20230317	16600	82.23	20220704	5.06	N	108490	500	61 억	26818	N	N	316	N	N
81	20230616	110741	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30300	150	2	0.50	1323402800	43506	23.09	30200	30750	30200	39150	21150	30150	30423.41	0.22	0	4745	32083	31116	30483	29516	28883	30800	29200	61	9000	500	22310	50	1	12273463	3719	-1377.27	4.24	12	0.35	-22.00	7151.00	46450	20230317	-34.77	16600	20220704	82.53	46450	-34.77	20230317	20550	47.45	20230102	46450	-34.77	20230317	16600	82.53	20220704	5.06	N	108490	500	61 억	26818	N	N	316	N	N
82	20230616	100535	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30650	500	2	1.66	1019290600	33521	17.79	30200	30750	30200	39150	21150	30150	30413.21	0.22	0	5679	32083	31116	30483	29516	28883	30800	29200	61	9000	500	22310	50	1	12273463	3762	-1393.18	4.29	12	0.27	-22.00	7151.00	46450	20230317	-34.02	16600	20220704	84.64	46450	-34.02	20230317	20550	49.15	20230102	46450	-34.02	20230317	16600	84.64	20220704	5.06	N	108490	500	61 억	26818	N	N	316	N	N
83	20230616	090232	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30350	200	2	0.66	156772250	5182	2.75	30200	30400	30200	39150	21150	30150	30270.00	0.22	0	1950	32083	31116	30483	29516	28883	30800	29200	61	9000	500	22310	50	1	12273463	3725	-1379.55	4.24	12	0.04	-22.00	7151.00	46450	20230317	-34.66	16600	20220704	82.83	46450	-34.66	20230317	20550	47.69	20230102	46450	-34.66	20230317	16600	82.83	20220704	5.06	N	108490	500	61 억	26818	N	N	316	N	N
84	20230615	150458	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30150	-850	5	-2.74	5357096800	176586	80.16	31100	31450	29850	40300	21700	31000	30337.04	0.19	0	2959	32800	31900	31450	30550	30100	31675	30325	61	9300	500	22940	50	1	12273463	3700	-1370.45	4.22	12	1.44	-22.00	7151.00	46450	20230317	-35.09	16600	20220704	81.63	46450	-35.09	20230317	20550	46.72	20230102	46450	-35.09	20230317	16600	81.63	20220704	5.09	N	108490	500	61 억	23861	N	N	416	N	N
85	20230615	140813	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30000	-1000	5	-3.23	4710615500	155091	70.40	31100	31450	29850	40300	21700	31000	30373.24	0.19	0	2337	32800	31900	31450	30550	30100	31675	30325	61	9300	500	22940	50	1	12273463	3682	-1363.64	4.20	12	1.26	-22.00	7151.00	46450	20230317	-35.41	16600	20220704	80.72	46450	-35.41	20230317	20550	45.99	20230102	46450	-35.41	20230317	16600	80.72	20220704	5.09	N	108490	500	61 억	23861	N	N	416	N	N
86	20230615	130339	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30100	-900	5	-2.90	4264262300	140212	63.65	31100	31450	29850	40300	21700	31000	30412.96	0.19	0	2736	32800	31900	31450	30550	30100	31675	30325	61	9300	500	22940	50	1	12273463	3694	-1368.18	4.21	12	1.14	-22.00	7151.00	46450	20230317	-35.20	16600	20220704	81.33	46450	-35.20	20230317	20550	46.47	20230102	46450	-35.20	20230317	16600	81.33	20220704	5.09	N	108490	500	61 억	23861	N	N	416	N	N
87	20230615	120622	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30200	-800	5	-2.58	3418937700	112090	50.88	31100	31450	29850	40300	21700	31000	30501.72	0.19	0	2603	32800	31900	31450	30550	30100	31675	30325	61	9300	500	22940	50	1	12273463	3707	-1372.73	4.22	12	0.91	-22.00	7151.00	46450	20230317	-34.98	16600	20220704	81.93	46450	-34.98	20230317	20550	46.96	20230102	46450	-34.98	20230317	16600	81.93	20220704	5.09	N	108490	500	61 억	23861	N	N	416	N	N
88	20230615	110326	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	30050	-950	5	-3.06	2451188800	79851	36.25	31100	31450	29900	40300	21700	31000	30697.03	0.19	0	1929	32800	31900	31450	30550	30100	31675	30325	61	9300	500	22940	50	1	12273463	3688	-1365.91	4.20	12	0.65	-22.00	7151.00	46450	20230317	-35.31	16600	20220704	81.02	46450	-35.31	20230317	20550	46.23	20230102	46450	-35.31	20230317	16600	81.02	20220704	5.09	N	108490	500	61 억	23861	N	N	416	N	N
89	20230611	184528	60.00	KOSDAQ	소프트웨어	N	N	N	N	60	N	32850	550	2	1.70	6270914900	190767	114.12	32650	33200	32350	41950	22650	32300	32872.68	0.71	27719	28124	33200	32750	32450	32000	31700	32600	31850	61	9650	500	23900	50	1	12273463	4032	-1493.18	4.59	12	1.55	-22.00	7151.00	46450	20230317	-29.28	16600	20220704	97.89	46450	-29.28	20230317	20550	59.85	20230102	46450	-29.28	20230317	16600	97.89	20220704	4.90	N	108490	500	61 억	87554	N	N	128	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History