KissMeData/163730/price/prices-20230601.csv at 1ba429f73f8b56c19e913fdab9d49fc08cc2bb8e

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	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	160814	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11650	20	2	0.17	319207540	27577	40.91	11600	11690	11540	15110	8150	11630	11575.13	11.61	0	-6492	12163	11896	11763	11496	11363	11830	11430	47	3480	500	8370	10	1	9341271	1088	61.97	2.33	12	0.30	188.00	4998.00	17300	20230208	-32.66	8480	20221013	37.38	17300	-32.66	20230208	10000	16.50	20230103	17300	-32.66	20230208	8480	37.38	20221013	3.64	N	163730	500	46 억	1084499	N	N	0	N	N
3	20230630	150816	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11640	10	2	0.09	303901670	26263	38.96	11600	11690	11540	15110	8150	11630	11571.48	11.61	0	-6606	12163	11896	11763	11496	11363	11830	11430	47	3480	500	8370	10	1	9341271	1087	61.91	2.33	12	0.28	188.00	4998.00	17300	20230208	-32.72	8480	20221013	37.26	17300	-32.72	20230208	10000	16.40	20230103	17300	-32.72	20230208	8480	37.26	20221013	3.64	N	163730	500	46 억	1084499	N	N	0	N	N
4	20230630	140815	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11600	-30	5	-0.26	260331530	22517	33.40	11600	11690	11540	15110	8150	11630	11561.55	11.61	0	-6501	12163	11896	11763	11496	11363	11830	11430	47	3480	500	8370	10	1	9341271	1084	61.70	2.32	12	0.24	188.00	4998.00	17300	20230208	-32.95	8480	20221013	36.79	17300	-32.95	20230208	10000	16.00	20230103	17300	-32.95	20230208	8480	36.79	20221013	3.64	N	163730	500	46 억	1084499	N	N	0	N	N
5	20230630	130816	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11550	-80	5	-0.69	222249200	19218	28.51	11600	11690	11540	15110	8150	11630	11564.64	11.61	0	-5994	12163	11896	11763	11496	11363	11830	11430	47	3480	500	8370	10	1	9341271	1079	61.44	2.31	12	0.21	188.00	4998.00	17300	20230208	-33.24	8480	20221013	36.20	17300	-33.24	20230208	10000	15.50	20230103	17300	-33.24	20230208	8480	36.20	20221013	3.64	N	163730	500	46 억	1084499	N	N	0	N	N
6	20230630	120813	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11600	-30	5	-0.26	210371720	18190	26.98	11600	11690	11540	15110	8150	11630	11565.24	11.61	0	-5962	12163	11896	11763	11496	11363	11830	11430	47	3480	500	8370	10	1	9341271	1084	61.70	2.32	12	0.19	188.00	4998.00	17300	20230208	-32.95	8480	20221013	36.79	17300	-32.95	20230208	10000	16.00	20230103	17300	-32.95	20230208	8480	36.79	20221013	3.64	N	163730	500	46 억	1084499	N	N	0	N	N
7	20230630	110816	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11600	-30	5	-0.26	146183160	12651	18.77	11600	11690	11540	15110	8150	11630	11555.07	11.61	0	-5322	12163	11896	11763	11496	11363	11830	11430	47	3480	500	8370	10	1	9341271	1084	61.70	2.32	12	0.14	188.00	4998.00	17300	20230208	-32.95	8480	20221013	36.79	17300	-32.95	20230208	10000	16.00	20230103	17300	-32.95	20230208	8480	36.79	20221013	3.64	N	163730	500	46 억	1084499	N	N	0	N	N
8	20230630	100815	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11570	-60	5	-0.52	112533110	9741	14.45	11600	11690	11540	15110	8150	11630	11552.52	11.61	0	-5907	12163	11896	11763	11496	11363	11830	11430	47	3480	500	8370	10	1	9341271	1081	61.54	2.31	12	0.10	188.00	4998.00	17300	20230208	-33.12	8480	20221013	36.44	17300	-33.12	20230208	10000	15.70	20230103	17300	-33.12	20230208	8480	36.44	20221013	3.64	N	163730	500	46 억	1084499	N	N	0	N	N
9	20230630	090816	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11600	-30	5	-0.26	4096810	353	0.52	11600	11690	11600	15110	8150	11630	11605.69	11.61	0	-122	12163	11896	11763	11496	11363	11830	11430	47	3480	500	8370	10	1	9341271	1084	61.70	2.32	12	0.00	188.00	4998.00	17300	20230208	-32.95	8480	20221013	36.79	17300	-32.95	20230208	10000	16.00	20230103	17300	-32.95	20230208	8480	36.79	20221013	3.64	N	163730	500	46 억	1084499	N	N	0	N	N
10	20230629	160813	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11630	-320	5	-2.68	788964000	67348	239.78	11900	12030	11630	15530	8370	11950	11714.78	11.78	0	-15334	12136	12042	11956	11862	11776	12040	11860	47	3580	500	8600	10	1	9341271	1086	61.86	2.33	12	0.72	188.00	4998.00	17300	20230208	-32.77	8480	20221013	37.15	17300	-32.77	20230208	10000	16.30	20230103	17300	-32.77	20230208	8480	37.15	20221013	3.68	N	163730	500	46 억	1100056	N	N	54	N	N
11	20230629	150812	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11630	-320	5	-2.68	752308300	64199	228.57	11900	12030	11630	15530	8370	11950	11718.38	11.78	0	-14512	12136	12042	11956	11862	11776	12040	11860	47	3580	500	8600	10	1	9341271	1086	61.86	2.33	12	0.69	188.00	4998.00	17300	20230208	-32.77	8480	20221013	37.15	17300	-32.77	20230208	10000	16.30	20230103	17300	-32.77	20230208	8480	37.15	20221013	3.68	N	163730	500	46 억	1100056	N	N	54	N	N
12	20230629	140808	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11690	-260	5	-2.18	589608280	50237	178.86	11900	12030	11630	15530	8370	11950	11736.53	11.78	0	-10836	12136	12042	11956	11862	11776	12040	11860	47	3580	500	8600	10	1	9341271	1092	62.18	2.34	12	0.54	188.00	4998.00	17300	20230208	-32.43	8480	20221013	37.85	17300	-32.43	20230208	10000	16.90	20230103	17300	-32.43	20230208	8480	37.85	20221013	3.68	N	163730	500	46 억	1100056	N	N	54	N	N
13	20230629	130809	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11720	-230	5	-1.92	551825270	47014	167.39	11900	12030	11630	15530	8370	11950	11737.47	11.78	0	-10473	12136	12042	11956	11862	11776	12040	11860	47	3580	500	8600	10	1	9341271	1095	62.34	2.34	12	0.50	188.00	4998.00	17300	20230208	-32.25	8480	20221013	38.21	17300	-32.25	20230208	10000	17.20	20230103	17300	-32.25	20230208	8480	38.21	20221013	3.68	N	163730	500	46 억	1100056	N	N	54	N	N
14	20230629	120812	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11710	-240	5	-2.01	543202540	46278	164.77	11900	12030	11630	15530	8370	11950	11737.81	11.78	0	-10413	12136	12042	11956	11862	11776	12040	11860	47	3580	500	8600	10	1	9341271	1094	62.29	2.34	12	0.50	188.00	4998.00	17300	20230208	-32.31	8480	20221013	38.09	17300	-32.31	20230208	10000	17.10	20230103	17300	-32.31	20230208	8480	38.09	20221013	3.68	N	163730	500	46 억	1100056	N	N	54	N	N
15	20230629	110813	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11650	-300	5	-2.51	509557750	43392	154.49	11900	12030	11630	15530	8370	11950	11743.13	11.78	0	-8900	12136	12042	11956	11862	11776	12040	11860	47	3580	500	8600	10	1	9341271	1088	61.97	2.33	12	0.46	188.00	4998.00	17300	20230208	-32.66	8480	20221013	37.38	17300	-32.66	20230208	10000	16.50	20230103	17300	-32.66	20230208	8480	37.38	20221013	3.68	N	163730	500	46 억	1100056	N	N	54	N	N
16	20230629	100815	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11690	-260	5	-2.18	398581590	33898	120.69	11900	12030	11690	15530	8370	11950	11758.26	11.78	0	-2610	12136	12042	11956	11862	11776	12040	11860	47	3580	500	8600	10	1	9341271	1092	62.18	2.34	12	0.36	188.00	4998.00	17300	20230208	-32.43	8480	20221013	37.85	17300	-32.43	20230208	10000	16.90	20230103	17300	-32.43	20230208	8480	37.85	20221013	3.68	N	163730	500	46 억	1100056	N	N	54	N	N
17	20230629	090736	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12010	60	2	0.50	12013730	1002	3.57	11900	12030	11900	15530	8370	11950	11989.75	11.78	0	-762	12136	12042	11956	11862	11776	12040	11860	47	3580	500	8600	10	1	9341271	1122	63.88	2.40	12	0.01	188.00	4998.00	17300	20230208	-30.58	8480	20221013	41.63	17300	-30.58	20230208	10000	20.10	20230103	17300	-30.58	20230208	8480	41.63	20221013	3.68	N	163730	500	46 억	1100056	N	N	54	N	N
18	20230628	160801	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11950	30	2	0.25	334894660	28037	73.08	11950	12050	11870	15490	8350	11920	11944.73	11.78	0	-672	12240	12080	11930	11770	11620	12160	11850	47	3570	500	8580	10	1	9341271	1116	63.56	2.39	12	0.30	188.00	4998.00	17300	20230208	-30.92	8480	20221013	40.92	17300	-30.92	20230208	10000	19.50	20230103	17300	-30.92	20230208	8480	40.92	20221013	3.72	N	163730	500	46 억	1100729	N	N	54	N	N
19	20230628	150807	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11940	20	2	0.17	301358730	25225	65.75	11950	12050	11870	15490	8350	11920	11946.83	11.78	0	-340	12240	12080	11930	11770	11620	12160	11850	47	3570	500	8580	10	1	9341271	1115	63.51	2.39	12	0.27	188.00	4998.00	17300	20230208	-30.98	8480	20221013	40.80	17300	-30.98	20230208	10000	19.40	20230103	17300	-30.98	20230208	8480	40.80	20221013	3.72	N	163730	500	46 억	1100729	N	N	0	N	N
20	20230628	140805	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11990	70	2	0.59	252075360	21094	54.98	11950	12050	11890	15490	8350	11920	11950.10	11.78	0	-299	12240	12080	11930	11770	11620	12160	11850	47	3570	500	8580	10	1	9341271	1120	63.78	2.40	12	0.23	188.00	4998.00	17300	20230208	-30.69	8480	20221013	41.39	17300	-30.69	20230208	10000	19.90	20230103	17300	-30.69	20230208	8480	41.39	20221013	3.72	N	163730	500	46 억	1100729	N	N	0	N	N
21	20230628	130806	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11960	40	2	0.34	155248790	12996	33.87	11950	12050	11890	15490	8350	11920	11945.89	11.78	0	-1201	12240	12080	11930	11770	11620	12160	11850	47	3570	500	8580	10	1	9341271	1117	63.62	2.39	12	0.14	188.00	4998.00	17300	20230208	-30.87	8480	20221013	41.04	17300	-30.87	20230208	10000	19.60	20230103	17300	-30.87	20230208	8480	41.04	20221013	3.72	N	163730	500	46 억	1100729	N	N	0	N	N
22	20230628	120815	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11920	0	3	0.00	134653140	11271	29.38	11950	12050	11890	15490	8350	11920	11946.87	11.78	0	-1494	12240	12080	11930	11770	11620	12160	11850	47	3570	500	8580	10	1	9341271	1113	63.40	2.38	12	0.12	188.00	4998.00	17300	20230208	-31.10	8480	20221013	40.57	17300	-31.10	20230208	10000	19.20	20230103	17300	-31.10	20230208	8480	40.57	20221013	3.72	N	163730	500	46 억	1100729	N	N	0	N	N
23	20230628	110810	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11900	-20	5	-0.17	111987480	9367	24.41	11950	12050	11890	15490	8350	11920	11955.53	11.78	0	-934	12240	12080	11930	11770	11620	12160	11850	47	3570	500	8580	10	1	9341271	1112	63.30	2.38	12	0.10	188.00	4998.00	17300	20230208	-31.21	8480	20221013	40.33	17300	-31.21	20230208	10000	19.00	20230103	17300	-31.21	20230208	8480	40.33	20221013	3.72	N	163730	500	46 억	1100729	N	N	0	N	N
24	20230628	100811	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11890	-30	5	-0.25	78973800	6595	17.19	11950	12050	11890	15490	8350	11920	11974.80	11.78	0	-618	12240	12080	11930	11770	11620	12160	11850	47	3570	500	8580	10	1	9341271	1111	63.24	2.38	12	0.07	188.00	4998.00	17300	20230208	-31.27	8480	20221013	40.21	17300	-31.27	20230208	10000	18.90	20230103	17300	-31.27	20230208	8480	40.21	20221013	3.72	N	163730	500	46 억	1100729	N	N	0	N	N
25	20230628	090808	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11990	70	2	0.59	20923780	1746	4.55	11950	12000	11950	15490	8350	11920	11983.84	11.78	0	305	12240	12080	11930	11770	11620	12160	11850	47	3570	500	8580	10	1	9341271	1120	63.78	2.40	12	0.02	188.00	4998.00	17300	20230208	-30.69	8480	20221013	41.39	17300	-30.69	20230208	10000	19.90	20230103	17300	-30.69	20230208	8480	41.39	20221013	3.72	N	163730	500	46 억	1100729	N	N	0	N	N
26	20230627	160806	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11920	140	2	1.19	448895210	37628	183.37	11780	12090	11780	15310	8250	11780	11931.47	11.77	0	1480	12133	11956	11753	11576	11373	12045	11665	47	3530	500	8480	10	1	9341271	1113	63.40	2.38	12	0.40	188.00	4998.00	17300	20230208	-31.10	8480	20221013	40.57	17300	-31.10	20230208	10000	19.20	20230103	17300	-31.10	20230208	8480	40.57	20221013	3.71	N	163730	500	46 억	1099500	N	N	0	N	N
27	20230627	150812	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11930	150	2	1.27	421834160	35357	172.31	11780	12090	11780	15310	8250	11780	11932.44	11.77	0	1446	12133	11956	11753	11576	11373	12045	11665	47	3530	500	8480	10	1	9341271	1114	63.46	2.39	12	0.38	188.00	4998.00	17300	20230208	-31.04	8480	20221013	40.68	17300	-31.04	20230208	10000	19.30	20230103	17300	-31.04	20230208	8480	40.68	20221013	3.71	N	163730	500	46 억	1099500	N	N	0	N	N
28	20230627	140821	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11930	150	2	1.27	374725650	31409	153.07	11780	12090	11780	15310	8250	11780	11932.46	11.77	0	1119	12133	11956	11753	11576	11373	12045	11665	47	3530	500	8480	10	1	9341271	1114	63.46	2.39	12	0.34	188.00	4998.00	17300	20230208	-31.04	8480	20221013	40.68	17300	-31.04	20230208	10000	19.30	20230103	17300	-31.04	20230208	8480	40.68	20221013	3.71	N	163730	500	46 억	1099500	N	N	0	N	N
29	20230627	130819	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12000	220	2	1.87	316793840	26572	129.49	11780	12090	11780	15310	8250	11780	11924.26	11.77	0	2106	12133	11956	11753	11576	11373	12045	11665	47	3530	500	8480	10	1	9341271	1121	63.83	2.40	12	0.28	188.00	4998.00	17300	20230208	-30.64	8480	20221013	41.51	17300	-30.64	20230208	10000	20.00	20230103	17300	-30.64	20230208	8480	41.51	20221013	3.71	N	163730	500	46 억	1099500	N	N	0	N	N
30	20230627	120821	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11940	160	2	1.36	291755540	24480	119.30	11780	12090	11780	15310	8250	11780	11920.41	11.77	0	2160	12133	11956	11753	11576	11373	12045	11665	47	3530	500	8480	10	1	9341271	1115	63.51	2.39	12	0.26	188.00	4998.00	17300	20230208	-30.98	8480	20221013	40.80	17300	-30.98	20230208	10000	19.40	20230103	17300	-30.98	20230208	8480	40.80	20221013	3.71	N	163730	500	46 억	1099500	N	N	0	N	N
31	20230627	110827	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12010	230	2	1.95	266517340	22364	108.99	11780	12090	11780	15310	8250	11780	11919.75	11.77	0	1804	12133	11956	11753	11576	11373	12045	11665	47	3530	500	8480	10	1	9341271	1122	63.88	2.40	12	0.24	188.00	4998.00	17300	20230208	-30.58	8480	20221013	41.63	17300	-30.58	20230208	10000	20.10	20230103	17300	-30.58	20230208	8480	41.63	20221013	3.71	N	163730	500	46 억	1099500	N	N	0	N	N
32	20230627	100802	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11820	40	2	0.34	158312910	13285	64.74	11780	12090	11780	15310	8250	11780	11920.91	11.77	0	2736	12133	11956	11753	11576	11373	12045	11665	47	3530	500	8480	10	1	9341271	1104	62.87	2.36	12	0.14	188.00	4998.00	17300	20230208	-31.68	8480	20221013	39.39	17300	-31.68	20230208	10000	18.20	20230103	17300	-31.68	20230208	8480	39.39	20221013	3.71	N	163730	500	46 억	1099500	N	N	0	N	N
33	20230627	090807	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11840	60	2	0.51	116719700	9780	47.66	11780	12090	11780	15310	8250	11780	11941.12	11.77	0	3488	12133	11956	11753	11576	11373	12045	11665	47	3530	500	8480	10	1	9341271	1106	62.98	2.37	12	0.10	188.00	4998.00	17300	20230208	-31.56	8480	20221013	39.62	17300	-31.56	20230208	10000	18.40	20230103	17300	-31.56	20230208	8480	39.62	20221013	3.71	N	163730	500	46 억	1099500	N	N	0	N	N
34	20230626	160806	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11780	90	2	0.77	241692090	20508	92.90	11680	11930	11550	15190	8190	11690	11785.26	11.69	0	7529	11956	11822	11666	11532	11376	11890	11600	47	3500	500	8410	10	1	9341271	1100	62.66	2.36	12	0.22	188.00	4998.00	17300	20230208	-31.91	8480	20221013	38.92	17300	-31.91	20230208	10000	17.80	20230103	17300	-31.91	20230208	8480	38.92	20221013	3.73	N	163730	500	46 억	1091972	N	N	0	N	N
35	20230626	150812	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11840	150	2	1.28	236116480	20035	90.76	11680	11930	11550	15190	8190	11690	11785.20	11.69	0	7385	11956	11822	11666	11532	11376	11890	11600	47	3500	500	8410	10	1	9341271	1106	62.98	2.37	12	0.21	188.00	4998.00	17300	20230208	-31.56	8480	20221013	39.62	17300	-31.56	20230208	10000	18.40	20230103	17300	-31.56	20230208	8480	39.62	20221013	3.73	N	163730	500	46 억	1091972	N	N	0	N	N
36	20230626	140810	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11820	130	2	1.11	203872360	17306	78.40	11680	11930	11550	15190	8190	11690	11780.44	11.69	0	6254	11956	11822	11666	11532	11376	11890	11600	47	3500	500	8410	10	1	9341271	1104	62.87	2.36	12	0.19	188.00	4998.00	17300	20230208	-31.68	8480	20221013	39.39	17300	-31.68	20230208	10000	18.20	20230103	17300	-31.68	20230208	8480	39.39	20221013	3.73	N	163730	500	46 억	1091972	N	N	0	N	N
37	20230626	130806	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11840	150	2	1.28	181849880	15445	69.97	11680	11930	11550	15190	8190	11690	11774.03	11.69	0	5436	11956	11822	11666	11532	11376	11890	11600	47	3500	500	8410	10	1	9341271	1106	62.98	2.37	12	0.17	188.00	4998.00	17300	20230208	-31.56	8480	20221013	39.62	17300	-31.56	20230208	10000	18.40	20230103	17300	-31.56	20230208	8480	39.62	20221013	3.73	N	163730	500	46 억	1091972	N	N	0	N	N
38	20230626	120805	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11890	200	2	1.71	165670940	14081	63.79	11680	11930	11550	15190	8190	11690	11765.57	11.69	0	5035	11956	11822	11666	11532	11376	11890	11600	47	3500	500	8410	10	1	9341271	1111	63.24	2.38	12	0.15	188.00	4998.00	17300	20230208	-31.27	8480	20221013	40.21	17300	-31.27	20230208	10000	18.90	20230103	17300	-31.27	20230208	8480	40.21	20221013	3.73	N	163730	500	46 억	1091972	N	N	0	N	N
39	20230626	110805	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11910	220	2	1.88	147825390	12581	56.99	11680	11920	11550	15190	8190	11690	11749.89	11.69	0	4722	11956	11822	11666	11532	11376	11890	11600	47	3500	500	8410	10	1	9341271	1113	63.35	2.38	12	0.13	188.00	4998.00	17300	20230208	-31.16	8480	20221013	40.45	17300	-31.16	20230208	10000	19.10	20230103	17300	-31.16	20230208	8480	40.45	20221013	3.73	N	163730	500	46 억	1091972	N	N	0	N	N
40	20230626	100805	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11780	90	2	0.77	115370280	9840	44.58	11680	11920	11550	15190	8190	11690	11724.62	11.69	0	2846	11956	11822	11666	11532	11376	11890	11600	47	3500	500	8410	10	1	9341271	1100	62.66	2.36	12	0.11	188.00	4998.00	17300	20230208	-31.91	8480	20221013	38.92	17300	-31.91	20230208	10000	17.80	20230103	17300	-31.91	20230208	8480	38.92	20221013	3.73	N	163730	500	46 억	1091972	N	N	0	N	N
41	20230626	090808	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11670	-20	5	-0.17	34997220	3012	13.64	11680	11680	11610	15190	8190	11690	11619.26	11.69	0	232	11956	11822	11666	11532	11376	11890	11600	47	3500	500	8410	10	1	9341271	1090	62.07	2.33	12	0.03	188.00	4998.00	17300	20230208	-32.54	8480	20221013	37.62	17300	-32.54	20230208	10000	16.70	20230103	17300	-32.54	20230208	8480	37.62	20221013	3.73	N	163730	500	46 억	1091972	N	N	0	N	N
42	20230623	180356	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11690	-10	5	-0.09	256288450	22075	64.78	11650	11800	11510	15210	8190	11700	11602.38	11.67	0	1734	12273	11986	11693	11406	11113	12130	11550	47	3510	500	8420	10	1	9341271	1092	62.18	2.34	12	0.24	188.00	4998.00	17300	20230208	-32.43	8480	20221013	37.85	17300	-32.43	20230208	10000	16.90	20230103	17300	-32.43	20230208	8480	37.85	20221013	3.72	N	163730	500	46 억	1090328	N	N	0	N	N
43	20230623	140639	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11580	-120	5	-1.03	222973680	19229	56.42	11650	11800	11510	15210	8190	11700	11595.70	11.67	0	1777	12273	11986	11693	11406	11113	12130	11550	47	3510	500	8420	10	1	9341271	1082	61.60	2.32	12	0.21	188.00	4998.00	17300	20230208	-33.06	8480	20221013	36.56	17300	-33.06	20230208	10000	15.80	20230103	17300	-33.06	20230208	8480	36.56	20221013	3.72	N	163730	500	46 억	1090328	N	N	0	N	N
44	20230622	160259	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11700	160	2	1.39	390092980	33192	93.15	11400	11980	11400	15000	8080	11540	11752.65	11.60	0	6627	11906	11722	11606	11422	11306	11665	11365	47	3460	500	8300	10	1	9341271	1093	62.23	2.34	12	0.36	188.00	4998.00	17300	20230208	-32.37	8480	20221013	37.97	17300	-32.37	20230208	10000	17.00	20230103	17300	-32.37	20230208	8480	37.97	20221013	3.71	N	163730	500	46 억	1083690	N	N	0	N	N
45	20230622	150815	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11740	200	2	1.73	373929420	31812	89.28	11400	11980	11400	15000	8080	11540	11754.35	11.60	0	6395	11906	11722	11606	11422	11306	11665	11365	47	3460	500	8300	10	1	9341271	1097	62.45	2.35	12	0.34	188.00	4998.00	17300	20230208	-32.14	8480	20221013	38.44	17300	-32.14	20230208	10000	17.40	20230103	17300	-32.14	20230208	8480	38.44	20221013	3.71	N	163730	500	46 억	1083690	N	N	0	N	N
46	20230622	140425	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11840	300	2	2.60	349279520	29718	83.40	11400	11980	11400	15000	8080	11540	11753.13	11.60	0	6172	11906	11722	11606	11422	11306	11665	11365	47	3460	500	8300	10	1	9341271	1106	62.98	2.37	12	0.32	188.00	4998.00	17300	20230208	-31.56	8480	20221013	39.62	17300	-31.56	20230208	10000	18.40	20230103	17300	-31.56	20230208	8480	39.62	20221013	3.71	N	163730	500	46 억	1083690	N	N	0	N	N
47	20230622	130313	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11830	290	2	2.51	247863880	21177	59.43	11400	11900	11400	15000	8080	11540	11704.39	11.60	0	5144	11906	11722	11606	11422	11306	11665	11365	47	3460	500	8300	10	1	9341271	1105	62.93	2.37	12	0.23	188.00	4998.00	17300	20230208	-31.62	8480	20221013	39.50	17300	-31.62	20230208	10000	18.30	20230103	17300	-31.62	20230208	8480	39.50	20221013	3.71	N	163730	500	46 억	1083690	N	N	0	N	N
48	20230622	120558	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11790	250	2	2.17	193692770	16568	46.50	11400	11900	11400	15000	8080	11540	11690.78	11.60	0	4319	11906	11722	11606	11422	11306	11665	11365	47	3460	500	8300	10	1	9341271	1101	62.71	2.36	12	0.18	188.00	4998.00	17300	20230208	-31.85	8480	20221013	39.03	17300	-31.85	20230208	10000	17.90	20230103	17300	-31.85	20230208	8480	39.03	20221013	3.71	N	163730	500	46 억	1083690	N	N	0	N	N
49	20230622	110835	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11810	270	2	2.34	155724620	13333	37.42	11400	11900	11400	15000	8080	11540	11679.64	11.60	0	4197	11906	11722	11606	11422	11306	11665	11365	47	3460	500	8300	10	1	9341271	1103	62.82	2.36	12	0.14	188.00	4998.00	17300	20230208	-31.73	8480	20221013	39.27	17300	-31.73	20230208	10000	18.10	20230103	17300	-31.73	20230208	8480	39.27	20221013	3.71	N	163730	500	46 억	1083690	N	N	0	N	N
50	20230622	100541	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11730	190	2	1.65	80797350	6980	19.59	11400	11750	11400	15000	8080	11540	11575.55	11.60	0	3115	11906	11722	11606	11422	11306	11665	11365	47	3460	500	8300	10	1	9341271	1096	62.39	2.35	12	0.07	188.00	4998.00	17300	20230208	-32.20	8480	20221013	38.33	17300	-32.20	20230208	10000	17.30	20230103	17300	-32.20	20230208	8480	38.33	20221013	3.71	N	163730	500	46 억	1083690	N	N	0	N	N
51	20230622	090401	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11480	-60	5	-0.52	7684090	674	1.89	11400	11490	11400	15000	8080	11540	11400.73	11.60	0	-5	11906	11722	11606	11422	11306	11665	11365	47	3460	500	8300	10	1	9341271	1072	61.06	2.30	12	0.01	188.00	4998.00	17300	20230208	-33.64	8480	20221013	35.38	17300	-33.64	20230208	10000	14.80	20230103	17300	-33.64	20230208	8480	35.38	20221013	3.71	N	163730	500	46 억	1083690	N	N	0	N	N
52	20230621	160407	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11540	-230	5	-1.95	410355510	35349	209.79	11700	11790	11490	15300	8240	11770	11608.86	11.63	0	-2627	12136	11952	11856	11672	11576	11905	11625	47	3530	500	8470	10	1	9341271	1078	61.38	2.31	12	0.38	188.00	4998.00	17300	20230208	-33.29	8480	20221013	36.08	17300	-33.29	20230208	10000	15.40	20230103	17300	-33.29	20230208	8480	36.08	20221013	3.72	N	163730	500	46 억	1086317	N	N	0	N	N
53	20230621	150634	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11530	-240	5	-2.04	355462490	30583	181.50	11700	11790	11510	15300	8240	11770	11622.88	11.63	0	-2826	12136	11952	11856	11672	11576	11905	11625	47	3530	500	8470	10	1	9341271	1077	61.33	2.31	12	0.33	188.00	4998.00	17300	20230208	-33.35	8480	20221013	35.97	17300	-33.35	20230208	10000	15.30	20230103	17300	-33.35	20230208	8480	35.97	20221013	3.72	N	163730	500	46 억	1086317	N	N	0	N	N
54	20230621	140426	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11610	-160	5	-1.36	265105140	22762	135.09	11700	11790	11510	15300	8240	11770	11646.83	11.63	0	-1578	12136	11952	11856	11672	11576	11905	11625	47	3530	500	8470	10	1	9341271	1085	61.76	2.32	12	0.24	188.00	4998.00	17300	20230208	-32.89	8480	20221013	36.91	17300	-32.89	20230208	10000	16.10	20230103	17300	-32.89	20230208	8480	36.91	20221013	3.72	N	163730	500	46 억	1086317	N	N	0	N	N
55	20230621	130643	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11670	-100	5	-0.85	241761180	20753	123.16	11700	11790	11510	15300	8240	11770	11649.46	11.63	0	-1634	12136	11952	11856	11672	11576	11905	11625	47	3530	500	8470	10	1	9341271	1090	62.07	2.33	12	0.22	188.00	4998.00	17300	20230208	-32.54	8480	20221013	37.62	17300	-32.54	20230208	10000	16.70	20230103	17300	-32.54	20230208	8480	37.62	20221013	3.72	N	163730	500	46 억	1086317	N	N	0	N	N
56	20230621	120554	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11670	-100	5	-0.85	232232580	19934	118.30	11700	11790	11510	15300	8240	11770	11650.07	11.63	0	-1432	12136	11952	11856	11672	11576	11905	11625	47	3530	500	8470	10	1	9341271	1090	62.07	2.33	12	0.21	188.00	4998.00	17300	20230208	-32.54	8480	20221013	37.62	17300	-32.54	20230208	10000	16.70	20230103	17300	-32.54	20230208	8480	37.62	20221013	3.72	N	163730	500	46 억	1086317	N	N	0	N	N
57	20230621	110242	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11640	-130	5	-1.10	222979300	19139	113.58	11700	11790	11510	15300	8240	11770	11650.52	11.63	0	-1391	12136	11952	11856	11672	11576	11905	11625	47	3530	500	8470	10	1	9341271	1087	61.91	2.33	12	0.20	188.00	4998.00	17300	20230208	-32.72	8480	20221013	37.26	17300	-32.72	20230208	10000	16.40	20230103	17300	-32.72	20230208	8480	37.26	20221013	3.72	N	163730	500	46 억	1086317	N	N	0	N	N
58	20230621	100602	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11670	-100	5	-0.85	96546170	8256	49.00	11700	11790	11650	15300	8240	11770	11694.06	11.63	0	1570	12136	11952	11856	11672	11576	11905	11625	47	3530	500	8470	10	1	9341271	1090	62.07	2.33	12	0.09	188.00	4998.00	17300	20230208	-32.54	8480	20221013	37.62	17300	-32.54	20230208	10000	16.70	20230103	17300	-32.54	20230208	8480	37.62	20221013	3.72	N	163730	500	46 억	1086317	N	N	0	N	N
59	20230621	090129	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11760	-10	5	-0.08	17518440	1498	8.89	11700	11760	11660	15300	8240	11770	11694.55	11.63	0	233	12136	11952	11856	11672	11576	11905	11625	47	3530	500	8470	10	1	9341271	1099	62.55	2.35	12	0.02	188.00	4998.00	17300	20230208	-32.02	8480	20221013	38.68	17300	-32.02	20230208	10000	17.60	20230103	17300	-32.02	20230208	8480	38.68	20221013	3.72	N	163730	500	46 억	1086317	N	N	0	N	N
60	20230620	160911	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11770	-200	5	-1.67	199282080	16839	148.05	11970	12040	11760	15560	8380	11970	11834.95	11.65	0	-1995	12076	12022	11946	11892	11816	12050	11920	47	3590	500	8610	10	1	9341271	1099	62.61	2.35	12	0.18	188.00	4998.00	17300	20230208	-31.97	8480	20221013	38.80	17300	-31.97	20230208	10000	17.70	20230103	17300	-31.97	20230208	8480	38.80	20221013	3.74	N	163730	500	46 억	1088312	N	N	0	N	N
61	20230620	150857	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11790	-180	5	-1.50	180202890	15218	133.80	11970	12040	11760	15560	8380	11970	11841.43	11.65	0	-1988	12076	12022	11946	11892	11816	12050	11920	47	3590	500	8610	10	1	9341271	1101	62.71	2.36	12	0.16	188.00	4998.00	17300	20230208	-31.85	8480	20221013	39.03	17300	-31.85	20230208	10000	17.90	20230103	17300	-31.85	20230208	8480	39.03	20221013	3.74	N	163730	500	46 억	1088312	N	N	0	N	N
62	20230620	140817	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11820	-150	5	-1.25	162652520	13729	120.71	11970	12040	11760	15560	8380	11970	11847.37	11.65	0	-1779	12076	12022	11946	11892	11816	12050	11920	47	3590	500	8610	10	1	9341271	1104	62.87	2.36	12	0.15	188.00	4998.00	17300	20230208	-31.68	8480	20221013	39.39	17300	-31.68	20230208	10000	18.20	20230103	17300	-31.68	20230208	8480	39.39	20221013	3.74	N	163730	500	46 억	1088312	N	N	0	N	N
63	20230620	130114	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11820	-150	5	-1.25	129599580	10927	96.07	11970	12040	11760	15560	8380	11970	11860.49	11.65	0	-1699	12076	12022	11946	11892	11816	12050	11920	47	3590	500	8610	10	1	9341271	1104	62.87	2.36	12	0.12	188.00	4998.00	17300	20230208	-31.68	8480	20221013	39.39	17300	-31.68	20230208	10000	18.20	20230103	17300	-31.68	20230208	8480	39.39	20221013	3.74	N	163730	500	46 억	1088312	N	N	0	N	N
64	20230620	120553	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11890	-80	5	-0.67	80233570	6745	59.30	11970	12040	11840	15560	8380	11970	11895.27	11.65	0	-1602	12076	12022	11946	11892	11816	12050	11920	47	3590	500	8610	10	1	9341271	1111	63.24	2.38	12	0.07	188.00	4998.00	17300	20230208	-31.27	8480	20221013	40.21	17300	-31.27	20230208	10000	18.90	20230103	17300	-31.27	20230208	8480	40.21	20221013	3.74	N	163730	500	46 억	1088312	N	N	0	N	N
65	20230620	110527	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11930	-40	5	-0.33	54712800	4592	40.37	11970	12040	11840	15560	8380	11970	11914.81	11.65	0	-1321	12076	12022	11946	11892	11816	12050	11920	47	3590	500	8610	10	1	9341271	1114	63.46	2.39	12	0.05	188.00	4998.00	17300	20230208	-31.04	8480	20221013	40.68	17300	-31.04	20230208	10000	19.30	20230103	17300	-31.04	20230208	8480	40.68	20221013	3.74	N	163730	500	46 억	1088312	N	N	0	N	N
66	20230620	101022	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11970	0	3	0.00	45237410	3797	33.38	11970	12040	11840	15560	8380	11970	11913.99	11.65	0	-1050	12076	12022	11946	11892	11816	12050	11920	47	3590	500	8610	10	1	9341271	1118	63.67	2.39	12	0.04	188.00	4998.00	17300	20230208	-30.81	8480	20221013	41.16	17300	-30.81	20230208	10000	19.70	20230103	17300	-30.81	20230208	8480	41.16	20221013	3.74	N	163730	500	46 억	1088312	N	N	0	N	N
67	20230620	090105	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12040	70	2	0.58	155680	13	0.11	11970	12040	11970	15560	8380	11970	11975.38	11.65	0	-2	12076	12022	11946	11892	11816	12050	11920	47	3590	500	8610	10	1	9341271	1125	64.04	2.41	12	0.00	188.00	4998.00	17300	20230208	-30.40	8480	20221013	41.98	17300	-30.40	20230208	10000	20.40	20230103	17300	-30.40	20230208	8480	41.98	20221013	3.74	N	163730	500	46 억	1088312	N	N	0	N	N
68	20230619	160147	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11970	30	2	0.25	135514600	11365	50.44	11940	12000	11870	15520	8360	11940	11923.85	11.67	0	-1677	12293	12116	11963	11786	11633	12205	11875	47	3580	500	8590	10	1	9341271	1118	63.67	2.39	12	0.12	188.00	4998.00	17300	20230208	-30.81	8480	20221013	41.16	17300	-30.81	20230208	10000	19.70	20230103	17300	-30.81	20230208	8480	41.16	20221013	3.74	N	163730	500	46 억	1090265	N	N	0	N	N
69	20230619	150905	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11870	-70	5	-0.59	123832900	10388	46.10	11940	12000	11870	15520	8360	11940	11920.76	11.67	0	-1667	12293	12116	11963	11786	11633	12205	11875	47	3580	500	8590	10	1	9341271	1109	63.14	2.37	12	0.11	188.00	4998.00	17300	20230208	-31.39	8480	20221013	39.98	17300	-31.39	20230208	10000	18.70	20230103	17300	-31.39	20230208	8480	39.98	20221013	3.74	N	163730	500	46 억	1090265	N	N	0	N	N
70	20230619	140819	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11940	0	3	0.00	112709860	9453	41.95	11940	12000	11880	15520	8360	11940	11923.18	11.67	0	-1581	12293	12116	11963	11786	11633	12205	11875	47	3580	500	8590	10	1	9341271	1115	63.51	2.39	12	0.10	188.00	4998.00	17300	20230208	-30.98	8480	20221013	40.80	17300	-30.98	20230208	10000	19.40	20230103	17300	-30.98	20230208	8480	40.80	20221013	3.74	N	163730	500	46 억	1090265	N	N	0	N	N
71	20230619	130620	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11940	0	3	0.00	104137440	8734	38.76	11940	12000	11880	15520	8360	11940	11923.22	11.67	0	-1602	12293	12116	11963	11786	11633	12205	11875	47	3580	500	8590	10	1	9341271	1115	63.51	2.39	12	0.09	188.00	4998.00	17300	20230208	-30.98	8480	20221013	40.80	17300	-30.98	20230208	10000	19.40	20230103	17300	-30.98	20230208	8480	40.80	20221013	3.74	N	163730	500	46 억	1090265	N	N	0	N	N
72	20230619	120326	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11910	-30	5	-0.25	81478440	6831	30.32	11940	12000	11880	15520	8360	11940	11927.75	11.67	0	-1443	12293	12116	11963	11786	11633	12205	11875	47	3580	500	8590	10	1	9341271	1113	63.35	2.38	12	0.07	188.00	4998.00	17300	20230208	-31.16	8480	20221013	40.45	17300	-31.16	20230208	10000	19.10	20230103	17300	-31.16	20230208	8480	40.45	20221013	3.74	N	163730	500	46 억	1090265	N	N	0	N	N
73	20230619	110718	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11900	-40	5	-0.34	77367600	6486	28.78	11940	12000	11880	15520	8360	11940	11928.40	11.67	0	-1432	12293	12116	11963	11786	11633	12205	11875	47	3580	500	8590	10	1	9341271	1112	63.30	2.38	12	0.07	188.00	4998.00	17300	20230208	-31.21	8480	20221013	40.33	17300	-31.21	20230208	10000	19.00	20230103	17300	-31.21	20230208	8480	40.33	20221013	3.74	N	163730	500	46 억	1090265	N	N	0	N	N
74	20230619	100158	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11950	10	2	0.08	56433210	4728	20.98	11940	12000	11880	15520	8360	11940	11935.96	11.67	0	-1248	12293	12116	11963	11786	11633	12205	11875	47	3580	500	8590	10	1	9341271	1116	63.56	2.39	12	0.05	188.00	4998.00	17300	20230208	-30.92	8480	20221013	40.92	17300	-30.92	20230208	10000	19.50	20230103	17300	-30.92	20230208	8480	40.92	20221013	3.74	N	163730	500	46 억	1090265	N	N	0	N	N
75	20230619	090420	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11920	-20	5	-0.17	7139180	598	2.65	11940	12000	11920	15520	8360	11940	11938.43	11.67	0	-521	12293	12116	11963	11786	11633	12205	11875	47	3580	500	8590	10	1	9341271	1113	63.40	2.38	12	0.01	188.00	4998.00	17300	20230208	-31.10	8480	20221013	40.57	17300	-31.10	20230208	10000	19.20	20230103	17300	-31.10	20230208	8480	40.57	20221013	3.74	N	163730	500	46 억	1090265	N	N	0	N	N
76	20230616	160740	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11940	140	2	1.19	270309250	22521	54.18	11810	12140	11810	15340	8260	11800	12002.70	11.61	0	4673	12300	12050	11900	11650	11500	11975	11575	47	3540	500	8490	10	1	9341271	1115	63.51	2.39	12	0.24	188.00	4998.00	17300	20230208	-30.98	8480	20221013	40.80	17300	-30.98	20230208	10000	19.40	20230103	17300	-30.98	20230208	8480	40.80	20221013	3.74	N	163730	500	46 억	1084907	N	N	0	N	N
77	20230616	150226	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11970	170	2	1.44	254567750	21202	51.01	11810	12140	11810	15340	8260	11800	12006.78	11.61	0	4453	12300	12050	11900	11650	11500	11975	11575	47	3540	500	8490	10	1	9341271	1118	63.67	2.39	12	0.23	188.00	4998.00	17300	20230208	-30.81	8480	20221013	41.16	17300	-30.81	20230208	10000	19.70	20230103	17300	-30.81	20230208	8480	41.16	20221013	3.74	N	163730	500	46 억	1084907	N	N	0	N	N
78	20230616	140556	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11980	180	2	1.53	234086540	19488	46.88	11810	12140	11810	15340	8260	11800	12011.83	11.61	0	4498	12300	12050	11900	11650	11500	11975	11575	47	3540	500	8490	10	1	9341271	1119	63.72	2.40	12	0.21	188.00	4998.00	17300	20230208	-30.75	8480	20221013	41.27	17300	-30.75	20230208	10000	19.80	20230103	17300	-30.75	20230208	8480	41.27	20221013	3.74	N	163730	500	46 억	1084907	N	N	0	N	N
79	20230616	130151	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11990	190	2	1.61	199484660	16603	39.94	11810	12140	11810	15340	8260	11800	12014.98	11.61	0	4405	12300	12050	11900	11650	11500	11975	11575	47	3540	500	8490	10	1	9341271	1120	63.78	2.40	12	0.18	188.00	4998.00	17300	20230208	-30.69	8480	20221013	41.39	17300	-30.69	20230208	10000	19.90	20230103	17300	-30.69	20230208	8480	41.39	20221013	3.74	N	163730	500	46 억	1084907	N	N	0	N	N
80	20230616	120603	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12000	200	2	1.69	188691330	15702	37.77	11810	12140	11810	15340	8260	11800	12017.03	11.61	0	4354	12300	12050	11900	11650	11500	11975	11575	47	3540	500	8490	10	1	9341271	1121	63.83	2.40	12	0.17	188.00	4998.00	17300	20230208	-30.64	8480	20221013	41.51	17300	-30.64	20230208	10000	20.00	20230103	17300	-30.64	20230208	8480	41.51	20221013	3.74	N	163730	500	46 억	1084907	N	N	0	N	N
81	20230616	110959	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12090	290	2	2.46	154350770	12845	30.90	11810	12140	11810	15340	8260	11800	12016.41	11.61	0	3620	12300	12050	11900	11650	11500	11975	11575	47	3540	500	8490	10	1	9341271	1129	64.31	2.42	12	0.14	188.00	4998.00	17300	20230208	-30.12	8480	20221013	42.57	17300	-30.12	20230208	10000	20.90	20230103	17300	-30.12	20230208	8480	42.57	20221013	3.74	N	163730	500	46 억	1084907	N	N	0	N	N
82	20230616	100450	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	12010	210	2	1.78	55350740	4632	11.14	11810	12020	11810	15340	8260	11800	11949.64	11.61	0	1731	12300	12050	11900	11650	11500	11975	11575	47	3540	500	8490	10	1	9341271	1122	63.88	2.40	12	0.05	188.00	4998.00	17300	20230208	-30.58	8480	20221013	41.63	17300	-30.58	20230208	10000	20.10	20230103	17300	-30.58	20230208	8480	41.63	20221013	3.74	N	163730	500	46 억	1084907	N	N	0	N	N
83	20230616	091003	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11880	80	2	0.68	6205610	522	1.26	11810	12000	11810	15340	8260	11800	11888.14	11.61	0	-155	12300	12050	11900	11650	11500	11975	11575	47	3540	500	8490	10	1	9341271	1110	63.19	2.38	12	0.01	188.00	4998.00	17300	20230208	-31.33	8480	20221013	40.09	17300	-31.33	20230208	10000	18.80	20230103	17300	-31.33	20230208	8480	40.09	20221013	3.74	N	163730	500	46 억	1084907	N	N	0	N	N
84	20230615	150833	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11770	-190	5	-1.59	466226390	39205	122.47	12000	12150	11750	15540	8380	11960	11890.81	11.67	0	-4771	12226	12092	11946	11812	11666	12020	11740	47	3580	500	8610	10	1	9341271	1099	62.61	2.35	12	0.42	188.00	4998.00	17300	20230208	-31.97	8480	20221013	38.80	17300	-31.97	20230208	10000	17.70	20230103	17300	-31.97	20230208	8480	38.80	20221013	3.75	N	163730	500	46 억	1089826	N	N	0	N	N
85	20230615	140203	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11840	-120	5	-1.00	419559110	35244	110.09	12000	12150	11770	15540	8380	11960	11903.32	11.67	0	-4239	12226	12092	11946	11812	11666	12020	11740	47	3580	500	8610	10	1	9341271	1106	62.98	2.37	12	0.38	188.00	4998.00	17300	20230208	-31.56	8480	20221013	39.62	17300	-31.56	20230208	10000	18.40	20230103	17300	-31.56	20230208	8480	39.62	20221013	3.75	N	163730	500	46 억	1089826	N	N	0	N	N
86	20230615	131005	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11840	-120	5	-1.00	372021270	31217	97.51	12000	12150	11800	15540	8380	11960	11916.31	11.67	0	-2860	12226	12092	11946	11812	11666	12020	11740	47	3580	500	8610	10	1	9341271	1106	62.98	2.37	12	0.33	188.00	4998.00	17300	20230208	-31.56	8480	20221013	39.62	17300	-31.56	20230208	10000	18.40	20230103	17300	-31.56	20230208	8480	39.62	20221013	3.75	N	163730	500	46 억	1089826	N	N	0	N	N
87	20230615	120953	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11820	-140	5	-1.17	316369510	26506	82.80	12000	12150	11800	15540	8380	11960	11935.13	11.67	0	-2752	12226	12092	11946	11812	11666	12020	11740	47	3580	500	8610	10	1	9341271	1104	62.87	2.36	12	0.28	188.00	4998.00	17300	20230208	-31.68	8480	20221013	39.39	17300	-31.68	20230208	10000	18.20	20230103	17300	-31.68	20230208	8480	39.39	20221013	3.75	N	163730	500	46 억	1089826	N	N	0	N	N
88	20230615	110908	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11870	-90	5	-0.75	260188370	21756	67.96	12000	12150	11810	15540	8380	11960	11959.36	11.67	0	-1477	12226	12092	11946	11812	11666	12020	11740	47	3580	500	8610	10	1	9341271	1109	63.14	2.37	12	0.23	188.00	4998.00	17300	20230208	-31.39	8480	20221013	39.98	17300	-31.39	20230208	10000	18.70	20230103	17300	-31.39	20230208	8480	39.98	20221013	3.75	N	163730	500	46 억	1089826	N	N	0	N	N
89	20230611	184745	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11940	270	2	2.31	542037510	45416	251.03	11800	12080	11640	15170	8170	11670	11934.91	11.74	280	-27	11970	11820	11690	11540	11410	11755	11475	47	3500	500	8400	10	1	9341271	1115	63.51	2.39	12	0.49	188.00	4998.00	17300	20230208	-30.98	8480	20221013	40.80	17300	-30.98	20230208	10000	19.40	20230103	17300	-30.98	20230208	8480	40.80	20221013	3.71	N	163730	500	46 억	1096425	N	N	110	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History