KissMeData/158430/price/prices-20230601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160810	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	18510	-310	5	-1.65	312511920	16914	92.89	19040	19040	18380	24450	13180	18820	18476.50	0.84	0	36	19753	19286	19043	18576	18333	19165	18455	22	5635	500	13170	10	1	4363577	808	4.74	1.12	12	0.39	3901.00	16467.00	34650	20220812	-46.58	18380	20230630	0.71	28500	-35.05	20230206	18380	0.71	20230630	34650	-46.58	20220812	18380	0.71	20230630	3.72	N	158430	500	21 억	36659	N	N	0	N	N
3	20230630	150812	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	18480	-340	5	-1.81	297294170	16091	88.37	19040	19040	18380	24450	13180	18820	18475.80	0.84	0	22	19753	19286	19043	18576	18333	19165	18455	22	5635	500	13170	10	1	4363577	806	4.74	1.12	12	0.37	3901.00	16467.00	34650	20220812	-46.67	18380	20230630	0.54	28500	-35.16	20230206	18380	0.54	20230630	34650	-46.67	20220812	18380	0.54	20230630	3.72	N	158430	500	21 억	36659	N	N	0	N	N
4	20230630	140811	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	18430	-390	5	-2.07	279888480	15148	83.19	19040	19040	18380	24450	13180	18820	18476.93	0.84	0	47	19753	19286	19043	18576	18333	19165	18455	22	5635	500	13170	10	1	4363577	804	4.72	1.12	12	0.35	3901.00	16467.00	34650	20220812	-46.81	18380	20230630	0.27	28500	-35.33	20230206	18380	0.27	20230630	34650	-46.81	20220812	18380	0.27	20230630	3.72	N	158430	500	21 억	36659	N	N	0	N	N
5	20230630	130811	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	18460	-360	5	-1.91	252036330	13636	74.89	19040	19040	18380	24450	13180	18820	18483.16	0.84	0	47	19753	19286	19043	18576	18333	19165	18455	22	5635	500	13170	10	1	4363577	806	4.73	1.12	12	0.31	3901.00	16467.00	34650	20220812	-46.72	18380	20230630	0.44	28500	-35.23	20230206	18380	0.44	20230630	34650	-46.72	20220812	18380	0.44	20230630	3.72	N	158430	500	21 억	36659	N	N	0	N	N
6	20230630	120809	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	18410	-410	5	-2.18	239520130	12958	71.17	19040	19040	18380	24450	13180	18820	18484.34	0.84	0	145	19753	19286	19043	18576	18333	19165	18455	22	5635	500	13170	10	1	4363577	803	4.72	1.12	12	0.30	3901.00	16467.00	34650	20220812	-46.87	18380	20230630	0.16	28500	-35.40	20230206	18380	0.16	20230630	34650	-46.87	20220812	18380	0.16	20230630	3.72	N	158430	500	21 억	36659	N	N	0	N	N
7	20230630	110812	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	18460	-360	5	-1.91	186638210	10086	55.39	19040	19040	18380	24450	13180	18820	18504.68	0.84	0	-377	19753	19286	19043	18576	18333	19165	18455	22	5635	500	13170	10	1	4363577	806	4.73	1.12	12	0.23	3901.00	16467.00	34650	20220812	-46.72	18380	20230630	0.44	28500	-35.23	20230206	18380	0.44	20230630	34650	-46.72	20220812	18380	0.44	20230630	3.72	N	158430	500	21 억	36659	N	N	0	N	N
8	20230630	100811	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	18560	-260	5	-1.38	90736020	4880	26.80	19040	19040	18420	24450	13180	18820	18593.45	0.84	0	-529	19753	19286	19043	18576	18333	19165	18455	22	5635	500	13170	10	1	4363577	810	4.76	1.13	12	0.11	3901.00	16467.00	34650	20220812	-46.44	18420	20230630	0.76	28500	-34.88	20230206	18420	0.76	20230630	34650	-46.44	20220812	18420	0.76	20230630	3.72	N	158430	500	21 억	36659	N	N	0	N	N
9	20230630	090811	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	18710	-110	5	-0.58	14356090	762	4.18	19040	19040	18710	24450	13180	18820	18840.01	0.84	0	-468	19753	19286	19043	18576	18333	19165	18455	22	5635	500	13170	10	1	4363577	816	4.80	1.14	12	0.02	3901.00	16467.00	34650	20220812	-46.00	18710	20230630	0.00	28500	-34.35	20230206	18710	0.00	20230630	34650	-46.00	20220812	18710	0.00	20230630	3.72	N	158430	500	21 억	36659	N	N	0	N	N
10	20230629	160809	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	18820	-500	5	-2.59	346663590	18178	126.61	19300	19510	18800	25100	13530	19320	19071.32	0.90	0	-2476	19700	19510	19400	19210	19100	19455	19155	22	5785	500	13520	10	1	4363577	821	4.82	1.14	12	0.42	3901.00	16467.00	34650	20220812	-45.69	18800	20230629	0.11	28500	-33.96	20230206	18800	0.11	20230629	34650	-45.69	20220812	18800	0.11	20230629	3.72	N	158430	500	21 억	39115	N	N	0	N	N
11	20230629	150808	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	18880	-440	5	-2.28	322608330	16901	117.72	19300	19510	18870	25100	13530	19320	19088.12	0.90	0	-2361	19700	19510	19400	19210	19100	19455	19155	22	5785	500	13520	10	1	4363577	824	4.84	1.15	12	0.39	3901.00	16467.00	34650	20220812	-45.51	18870	20230629	0.05	28500	-33.75	20230206	18870	0.05	20230629	34650	-45.51	20220812	18870	0.05	20230629	3.72	N	158430	500	21 억	39115	N	N	0	N	N
12	20230629	140804	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	18970	-350	5	-1.81	266226400	13920	96.96	19300	19510	18930	25100	13530	19320	19125.46	0.90	0	-2105	19700	19510	19400	19210	19100	19455	19155	22	5785	500	13520	10	1	4363577	828	4.86	1.15	12	0.32	3901.00	16467.00	34650	20220812	-45.25	18930	20230629	0.21	28500	-33.44	20230206	18930	0.21	20230629	34650	-45.25	20220812	18930	0.21	20230629	3.72	N	158430	500	21 억	39115	N	N	0	N	N
13	20230629	130805	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	19000	-320	5	-1.66	226343080	11817	82.31	19300	19510	18980	25100	13530	19320	19154.02	0.90	0	-1668	19700	19510	19400	19210	19100	19455	19155	22	5785	500	13520	10	1	4363577	829	4.87	1.15	12	0.27	3901.00	16467.00	34650	20220812	-45.17	18980	20230629	0.11	28500	-33.33	20230206	18980	0.11	20230629	34650	-45.17	20220812	18980	0.11	20230629	3.72	N	158430	500	21 억	39115	N	N	0	N	N
14	20230629	120808	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	19060	-260	5	-1.35	181740220	9471	65.97	19300	19510	19010	25100	13530	19320	19189.13	0.90	0	-1516	19700	19510	19400	19210	19100	19455	19155	22	5785	500	13520	10	1	4363577	832	4.89	1.16	12	0.22	3901.00	16467.00	34650	20220812	-44.99	19010	20230629	0.26	28500	-33.12	20230206	19010	0.26	20230629	34650	-44.99	20220812	19010	0.26	20230629	3.72	N	158430	500	21 억	39115	N	N	0	N	N
15	20230629	110809	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	19190	-130	5	-0.67	135628430	7057	49.15	19300	19510	19180	25100	13530	19320	19218.99	0.90	0	-1655	19700	19510	19400	19210	19100	19455	19155	22	5785	500	13520	10	1	4363577	837	4.92	1.17	12	0.16	3901.00	16467.00	34650	20220812	-44.62	19180	20230629	0.05	28500	-32.67	20230206	19180	0.05	20230629	34650	-44.62	20220812	19180	0.05	20230629	3.72	N	158430	500	21 억	39115	N	N	0	N	N
16	20230629	100810	55	40.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	40	N	19200	-120	5	-0.62	88378560	4595	32.01	19300	19510	19190	25100	13530	19320	19233.64	0.90	0	-485	19700	19510	19400	19210	19100	19455	19155	22	5785	500	13520	10	1	4363577	838	4.92	1.17	12	0.11	3901.00	16467.00	34650	20220812	-44.59	19190	20230629	0.05	28500	-32.63	20230206	19190	0.05	20230629	34650	-44.59	20220812	19190	0.05	20230629	3.72	N	158430	500	21 억	39115	N	N	0	N	N
17	20230629	090733	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19300	-20	5	-0.10	6899450	357	2.49	19300	19400	19300	25100	13530	19320	19326.19	0.90	0	4	19700	19510	19400	19210	19100	19455	19155	22	5785	500	13520	10	1	4363577	842	4.95	1.17	12	0.01	3901.00	16467.00	34650	20220812	-44.30	19220	20230517	0.42	28500	-32.28	20230206	19220	0.42	20230517	34650	-44.30	20220812	19220	0.42	20230517	3.72	N	158430	500	21 억	39115	N	N	0	N	N
18	20230628	160757	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19320	-90	5	-0.46	275799780	14255	218.13	19340	19590	19290	25200	13590	19410	19347.60	0.90	0	-93	20236	19822	19586	19172	18936	19705	19055	22	5805	500	13580	10	1	4363577	843	4.95	1.17	12	0.33	3901.00	16467.00	34650	20220812	-44.24	19220	20230517	0.52	28500	-32.21	20230206	19220	0.52	20230517	34650	-44.24	20220812	19220	0.52	20230517	3.71	N	158430	500	21 억	39213	N	N	0	N	N
19	20230628	150803	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19360	-50	5	-0.26	266785240	13789	211.00	19340	19590	19290	25200	13590	19410	19347.69	0.90	0	-11	20236	19822	19586	19172	18936	19705	19055	22	5805	500	13580	10	1	4363577	845	4.96	1.18	12	0.32	3901.00	16467.00	34650	20220812	-44.13	19220	20230517	0.73	28500	-32.07	20230206	19220	0.73	20230517	34650	-44.13	20220812	19220	0.73	20230517	3.71	N	158430	500	21 억	39213	N	N	0	N	N
20	20230628	140801	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19380	-30	5	-0.15	214057910	11063	169.29	19340	19590	19290	25200	13590	19410	19348.99	0.90	0	169	20236	19822	19586	19172	18936	19705	19055	22	5805	500	13580	10	1	4363577	846	4.97	1.18	12	0.25	3901.00	16467.00	34650	20220812	-44.07	19220	20230517	0.83	28500	-32.00	20230206	19220	0.83	20230517	34650	-44.07	20220812	19220	0.83	20230517	3.71	N	158430	500	21 억	39213	N	N	0	N	N
21	20230628	130802	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19370	-40	5	-0.21	207391300	10719	164.02	19340	19590	19290	25200	13590	19410	19348.01	0.90	0	290	20236	19822	19586	19172	18936	19705	19055	22	5805	500	13580	10	1	4363577	845	4.97	1.18	12	0.25	3901.00	16467.00	34650	20220812	-44.10	19220	20230517	0.78	28500	-32.04	20230206	19220	0.78	20230517	34650	-44.10	20220812	19220	0.78	20230517	3.71	N	158430	500	21 억	39213	N	N	0	N	N
22	20230628	120810	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19410	0	3	0.00	182984770	9460	144.76	19340	19590	19290	25200	13590	19410	19343.00	0.90	0	371	20236	19822	19586	19172	18936	19705	19055	22	5805	500	13580	10	1	4363577	847	4.98	1.18	12	0.22	3901.00	16467.00	34650	20220812	-43.98	19220	20230517	0.99	28500	-31.89	20230206	19220	0.99	20230517	34650	-43.98	20220812	19220	0.99	20230517	3.71	N	158430	500	21 억	39213	N	N	0	N	N
23	20230628	110806	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19400	-10	5	-0.05	158931570	8219	125.77	19340	19590	19290	25200	13590	19410	19337.09	0.90	0	468	20236	19822	19586	19172	18936	19705	19055	22	5805	500	13580	10	1	4363577	847	4.97	1.18	12	0.19	3901.00	16467.00	34650	20220812	-44.01	19220	20230517	0.94	28500	-31.93	20230206	19220	0.94	20230517	34650	-44.01	20220812	19220	0.94	20230517	3.71	N	158430	500	21 억	39213	N	N	0	N	N
24	20230628	100807	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19400	-10	5	-0.05	136460330	7057	107.99	19340	19590	19290	25200	13590	19410	19336.88	0.90	0	669	20236	19822	19586	19172	18936	19705	19055	22	5805	500	13580	10	1	4363577	847	4.97	1.18	12	0.16	3901.00	16467.00	34650	20220812	-44.01	19220	20230517	0.94	28500	-31.93	20230206	19220	0.94	20230517	34650	-44.01	20220812	19220	0.94	20230517	3.71	N	158430	500	21 억	39213	N	N	0	N	N
25	20230628	090804	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19400	-10	5	-0.05	30871440	1595	24.41	19340	19490	19340	25200	13590	19410	19355.13	0.90	0	161	20236	19822	19586	19172	18936	19705	19055	22	5805	500	13580	10	1	4363577	847	4.97	1.18	12	0.04	3901.00	16467.00	34650	20220812	-44.01	19220	20230517	0.94	28500	-31.93	20230206	19220	0.94	20230517	34650	-44.01	20220812	19220	0.94	20230517	3.71	N	158430	500	21 억	39213	N	N	0	N	N
26	20230627	160802	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19410	-140	5	-0.72	126753110	6524	72.17	19550	20000	19350	25400	13690	19550	19428.74	0.95	0	-2105	19816	19682	19466	19332	19116	19750	19400	22	5855	500	13680	10	1	4363577	847	4.98	1.18	12	0.15	3901.00	16467.00	34650	20220812	-43.98	19220	20230517	0.99	28500	-31.89	20230206	19220	0.99	20230517	34650	-43.98	20220812	19220	0.99	20230517	3.79	N	158430	500	21 억	41323	N	N	0	N	N
27	20230627	150808	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19450	-100	5	-0.51	117056230	6025	66.65	19550	20000	19350	25400	13690	19550	19428.42	0.95	0	-2068	19816	19682	19466	19332	19116	19750	19400	22	5855	500	13680	10	1	4363577	849	4.99	1.18	12	0.14	3901.00	16467.00	34650	20220812	-43.87	19220	20230517	1.20	28500	-31.75	20230206	19220	1.20	20230517	34650	-43.87	20220812	19220	1.20	20230517	3.79	N	158430	500	21 억	41323	N	N	0	N	N
28	20230627	140817	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19510	-40	5	-0.20	100711710	5184	57.35	19550	20000	19350	25400	13690	19550	19427.41	0.95	0	-1869	19816	19682	19466	19332	19116	19750	19400	22	5855	500	13680	10	1	4363577	851	5.00	1.18	12	0.12	3901.00	16467.00	34650	20220812	-43.69	19220	20230517	1.51	28500	-31.54	20230206	19220	1.51	20230517	34650	-43.69	20220812	19220	1.51	20230517	3.79	N	158430	500	21 억	41323	N	N	0	N	N
29	20230627	130814	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19390	-160	5	-0.82	87637000	4512	49.91	19550	20000	19350	25400	13690	19550	19423.09	0.95	0	-1580	19816	19682	19466	19332	19116	19750	19400	22	5855	500	13680	10	1	4363577	846	4.97	1.18	12	0.10	3901.00	16467.00	34650	20220812	-44.04	19220	20230517	0.88	28500	-31.96	20230206	19220	0.88	20230517	34650	-44.04	20220812	19220	0.88	20230517	3.79	N	158430	500	21 억	41323	N	N	0	N	N
30	20230627	120817	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19420	-130	5	-0.66	79012140	4067	44.99	19550	20000	19350	25400	13690	19550	19427.62	0.95	0	-1466	19816	19682	19466	19332	19116	19750	19400	22	5855	500	13680	10	1	4363577	847	4.98	1.18	12	0.09	3901.00	16467.00	34650	20220812	-43.95	19220	20230517	1.04	28500	-31.86	20230206	19220	1.04	20230517	34650	-43.95	20220812	19220	1.04	20230517	3.79	N	158430	500	21 억	41323	N	N	0	N	N
31	20230627	110823	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19410	-140	5	-0.72	61911740	3184	35.22	19550	20000	19360	25400	13690	19550	19444.64	0.95	0	-1364	19816	19682	19466	19332	19116	19750	19400	22	5855	500	13680	10	1	4363577	847	4.98	1.18	12	0.07	3901.00	16467.00	34650	20220812	-43.98	19220	20230517	0.99	28500	-31.89	20230206	19220	0.99	20230517	34650	-43.98	20220812	19220	0.99	20230517	3.79	N	158430	500	21 억	41323	N	N	0	N	N
32	20230627	100758	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19410	-140	5	-0.72	43983810	2259	24.99	19550	20000	19380	25400	13690	19550	19470.48	0.95	0	-770	19816	19682	19466	19332	19116	19750	19400	22	5855	500	13680	10	1	4363577	847	4.98	1.18	12	0.05	3901.00	16467.00	34650	20220812	-43.98	19220	20230517	0.99	28500	-31.89	20230206	19220	0.99	20230517	34650	-43.98	20220812	19220	0.99	20230517	3.79	N	158430	500	21 억	41323	N	N	0	N	N
33	20230627	090803	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19710	160	2	0.82	3036760	155	1.71	19550	20000	19550	25400	13690	19550	19592.00	0.95	0	-46	19816	19682	19466	19332	19116	19750	19400	22	5855	500	13680	10	1	4363577	860	5.05	1.20	12	0.00	3901.00	16467.00	34650	20220812	-43.12	19220	20230517	2.55	28500	-30.84	20230206	19220	2.55	20230517	34650	-43.12	20220812	19220	2.55	20230517	3.79	N	158430	500	21 억	41323	N	N	0	N	N
34	20230626	160802	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19550	10	2	0.05	175461240	9010	92.58	19530	19600	19250	25400	13680	19540	19473.55	0.92	0	1326	19840	19690	19540	19390	19240	19615	19315	22	5860	500	13670	10	1	4363577	853	5.01	1.19	12	0.21	3901.00	16467.00	34650	20220812	-43.58	19220	20230517	1.72	28500	-31.40	20230206	19220	1.72	20230517	34650	-43.58	20220812	19220	1.72	20230517	3.81	N	158430	500	21 억	40002	N	N	0	N	N
35	20230626	150808	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19560	20	2	0.10	173408490	8905	91.50	19530	19600	19250	25400	13680	19540	19473.16	0.92	0	1326	19840	19690	19540	19390	19240	19615	19315	22	5860	500	13670	10	1	4363577	854	5.01	1.19	12	0.20	3901.00	16467.00	34650	20220812	-43.55	19220	20230517	1.77	28500	-31.37	20230206	19220	1.77	20230517	34650	-43.55	20220812	19220	1.77	20230517	3.81	N	158430	500	21 억	40002	N	N	0	N	N
36	20230626	140806	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19510	-30	5	-0.15	162534230	8348	85.78	19530	19600	19250	25400	13680	19540	19469.84	0.92	0	1320	19840	19690	19540	19390	19240	19615	19315	22	5860	500	13670	10	1	4363577	851	5.00	1.18	12	0.19	3901.00	16467.00	34650	20220812	-43.69	19220	20230517	1.51	28500	-31.54	20230206	19220	1.51	20230517	34650	-43.69	20220812	19220	1.51	20230517	3.81	N	158430	500	21 억	40002	N	N	0	N	N
37	20230626	130802	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19580	40	2	0.20	149089920	7660	78.71	19530	19600	19250	25400	13680	19540	19463.44	0.92	0	1386	19840	19690	19540	19390	19240	19615	19315	22	5860	500	13670	10	1	4363577	854	5.02	1.19	12	0.18	3901.00	16467.00	34650	20220812	-43.49	19220	20230517	1.87	28500	-31.30	20230206	19220	1.87	20230517	34650	-43.49	20220812	19220	1.87	20230517	3.81	N	158430	500	21 억	40002	N	N	0	N	N
38	20230626	120802	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19550	10	2	0.05	133500150	6862	70.51	19530	19600	19250	25400	13680	19540	19454.99	0.92	0	946	19840	19690	19540	19390	19240	19615	19315	22	5860	500	13670	10	1	4363577	853	5.01	1.19	12	0.16	3901.00	16467.00	34650	20220812	-43.58	19220	20230517	1.72	28500	-31.40	20230206	19220	1.72	20230517	34650	-43.58	20220812	19220	1.72	20230517	3.81	N	158430	500	21 억	40002	N	N	0	N	N
39	20230626	110801	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19590	50	2	0.26	129978760	6682	68.66	19530	19600	19250	25400	13680	19540	19452.07	0.92	0	959	19840	19690	19540	19390	19240	19615	19315	22	5860	500	13670	10	1	4363577	855	5.02	1.19	12	0.15	3901.00	16467.00	34650	20220812	-43.46	19220	20230517	1.93	28500	-31.26	20230206	19220	1.93	20230517	34650	-43.46	20220812	19220	1.93	20230517	3.81	N	158430	500	21 억	40002	N	N	0	N	N
40	20230626	100801	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19590	50	2	0.26	119442260	6143	63.12	19530	19600	19250	25400	13680	19540	19443.64	0.92	0	697	19840	19690	19540	19390	19240	19615	19315	22	5860	500	13670	10	1	4363577	855	5.02	1.19	12	0.14	3901.00	16467.00	34650	20220812	-43.46	19220	20230517	1.93	28500	-31.26	20230206	19220	1.93	20230517	34650	-43.46	20220812	19220	1.93	20230517	3.81	N	158430	500	21 억	40002	N	N	0	N	N
41	20230626	090804	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19400	-140	5	-0.72	2429030	125	1.28	19530	19530	19400	25400	13680	19540	19432.24	0.92	0	-93	19840	19690	19540	19390	19240	19615	19315	22	5860	500	13670	10	1	4363577	847	4.97	1.18	12	0.00	3901.00	16467.00	34650	20220812	-44.01	19220	20230517	0.94	28500	-31.93	20230206	19220	0.94	20230517	34650	-44.01	20220812	19220	0.94	20230517	3.81	N	158430	500	21 억	40002	N	N	0	N	N
42	20230623	180353	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19540	-60	5	-0.31	190054910	9732	86.41	19690	19690	19390	25450	13720	19600	19528.86	0.94	0	-1207	19973	19786	19693	19506	19413	19740	19460	22	5865	500	13720	10	1	4363577	853	5.01	1.19	12	0.22	3901.00	16467.00	34650	20220812	-43.61	19220	20230517	1.66	28500	-31.44	20230206	19220	1.66	20230517	34650	-43.61	20220812	19220	1.66	20230517	3.77	N	158430	500	21 억	41216	N	N	0	N	N
43	20230623	140636	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19420	-180	5	-0.92	170232450	8712	77.36	19690	19690	19390	25450	13720	19600	19540.00	0.94	0	-998	19973	19786	19693	19506	19413	19740	19460	22	5865	500	13720	10	1	4363577	847	4.98	1.18	12	0.20	3901.00	16467.00	34650	20220812	-43.95	19220	20230517	1.04	28500	-31.86	20230206	19220	1.04	20230517	34650	-43.95	20220812	19220	1.04	20230517	3.77	N	158430	500	21 억	41216	N	N	0	N	N
44	20230622	160316	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19600	-210	5	-1.06	221995420	11260	103.49	19800	19880	19600	25750	13870	19810	19715.94	0.95	0	-368	20130	19970	19890	19730	19650	19930	19690	22	5940	500	13860	10	1	4363577	855	5.02	1.19	12	0.26	3901.00	16467.00	34650	20220812	-43.43	19220	20230517	1.98	28500	-31.23	20230206	19220	1.98	20230517	34650	-43.43	20220812	19220	1.98	20230517	3.82	N	158430	500	21 억	41589	N	N	0	N	N
45	20230622	150336	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19600	-210	5	-1.06	211512700	10726	98.58	19800	19880	19600	25750	13870	19810	19719.63	0.95	0	-224	20130	19970	19890	19730	19650	19930	19690	22	5940	500	13860	10	1	4363577	855	5.02	1.19	12	0.25	3901.00	16467.00	34650	20220812	-43.43	19220	20230517	1.98	28500	-31.23	20230206	19220	1.98	20230517	34650	-43.43	20220812	19220	1.98	20230517	3.82	N	158430	500	21 억	41589	N	N	0	N	N
46	20230622	140342	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19770	-40	5	-0.20	143282490	7253	66.66	19800	19880	19660	25750	13870	19810	19754.93	0.95	0	64	20130	19970	19890	19730	19650	19930	19690	22	5940	500	13860	10	1	4363577	863	5.07	1.20	12	0.17	3901.00	16467.00	34650	20220812	-42.94	19220	20230517	2.86	28500	-30.63	20230206	19220	2.86	20230517	34650	-42.94	20220812	19220	2.86	20230517	3.82	N	158430	500	21 억	41589	N	N	0	N	N
47	20230622	130724	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19790	-20	5	-0.10	115469020	5844	53.71	19800	19880	19660	25750	13870	19810	19758.56	0.95	0	93	20130	19970	19890	19730	19650	19930	19690	22	5940	500	13860	10	1	4363577	864	5.07	1.20	12	0.13	3901.00	16467.00	34650	20220812	-42.89	19220	20230517	2.97	28500	-30.56	20230206	19220	2.97	20230517	34650	-42.89	20220812	19220	2.97	20230517	3.82	N	158430	500	21 억	41589	N	N	0	N	N
48	20230622	120420	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19830	20	2	0.10	106167210	5374	49.39	19800	19880	19660	25750	13870	19810	19755.71	0.95	0	95	20130	19970	19890	19730	19650	19930	19690	22	5940	500	13860	10	1	4363577	865	5.08	1.20	12	0.12	3901.00	16467.00	34650	20220812	-42.77	19220	20230517	3.17	28500	-30.42	20230206	19220	3.17	20230517	34650	-42.77	20220812	19220	3.17	20230517	3.82	N	158430	500	21 억	41589	N	N	0	N	N
49	20230622	110147	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19800	-10	5	-0.05	92123620	4665	42.88	19800	19880	19660	25750	13870	19810	19747.83	0.95	0	58	20130	19970	19890	19730	19650	19930	19690	22	5940	500	13860	10	1	4363577	864	5.08	1.20	12	0.11	3901.00	16467.00	34650	20220812	-42.86	19220	20230517	3.02	28500	-30.53	20230206	19220	3.02	20230517	34650	-42.86	20220812	19220	3.02	20230517	3.82	N	158430	500	21 억	41589	N	N	0	N	N
50	20230622	100349	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19810	0	3	0.00	47179430	2392	21.99	19800	19880	19660	25750	13870	19810	19723.84	0.95	0	-158	20130	19970	19890	19730	19650	19930	19690	22	5940	500	13860	10	1	4363577	864	5.08	1.20	12	0.05	3901.00	16467.00	34650	20220812	-42.83	19220	20230517	3.07	28500	-30.49	20230206	19220	3.07	20230517	34650	-42.83	20220812	19220	3.07	20230517	3.82	N	158430	500	21 억	41589	N	N	0	N	N
51	20230622	090332	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19660	-150	5	-0.76	12631310	639	5.87	19800	19800	19660	25750	13870	19810	19767.31	0.95	0	-284	20130	19970	19890	19730	19650	19930	19690	22	5940	500	13860	10	1	4363577	858	5.04	1.19	12	0.01	3901.00	16467.00	34650	20220812	-43.26	19220	20230517	2.29	28500	-31.02	20230206	19220	2.29	20230517	34650	-43.26	20220812	19220	2.29	20230517	3.82	N	158430	500	21 억	41589	N	N	0	N	N
52	20230621	160631	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19810	-150	5	-0.75	216411540	10879	105.28	20000	20050	19810	25900	13980	19960	19892.64	1.05	0	-4152	20253	20106	20003	19856	19753	20055	19805	22	5960	500	13970	10	1	4363577	864	5.08	1.20	12	0.25	3901.00	16467.00	34650	20220812	-42.83	19220	20230517	3.07	28500	-30.49	20230206	19220	3.07	20230517	34650	-42.83	20220812	19220	3.07	20230517	3.79	N	158430	500	21 억	45933	N	N	0	N	N
53	20230621	150400	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19830	-130	5	-0.65	197347910	9917	95.97	20000	20050	19820	25900	13980	19960	19899.96	1.05	0	-4151	20253	20106	20003	19856	19753	20055	19805	22	5960	500	13970	10	1	4363577	865	5.08	1.20	12	0.23	3901.00	16467.00	34650	20220812	-42.77	19220	20230517	3.17	28500	-30.42	20230206	19220	3.17	20230517	34650	-42.77	20220812	19220	3.17	20230517	3.79	N	158430	500	21 억	45933	N	N	0	N	N
54	20230621	140237	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19870	-90	5	-0.45	155874340	7828	75.76	20000	20050	19870	25900	13980	19960	19912.41	1.05	0	-2768	20253	20106	20003	19856	19753	20055	19805	22	5960	500	13970	10	1	4363577	867	5.09	1.21	12	0.18	3901.00	16467.00	34650	20220812	-42.66	19220	20230517	3.38	28500	-30.28	20230206	19220	3.38	20230517	34650	-42.66	20220812	19220	3.38	20230517	3.79	N	158430	500	21 억	45933	N	N	0	N	N
55	20230621	130501	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19910	-50	5	-0.25	103151520	5178	50.11	20000	20050	19890	25900	13980	19960	19921.11	1.05	0	-1749	20253	20106	20003	19856	19753	20055	19805	22	5960	500	13970	10	1	4363577	869	5.10	1.21	12	0.12	3901.00	16467.00	34650	20220812	-42.54	19220	20230517	3.59	28500	-30.14	20230206	19220	3.59	20230517	34650	-42.54	20220812	19220	3.59	20230517	3.79	N	158430	500	21 억	45933	N	N	0	N	N
56	20230621	121028	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19940	-20	5	-0.10	91715940	4604	44.56	20000	20050	19890	25900	13980	19960	19920.93	1.05	0	-1617	20253	20106	20003	19856	19753	20055	19805	22	5960	500	13970	10	1	4363577	870	5.11	1.21	12	0.11	3901.00	16467.00	34650	20220812	-42.45	19220	20230517	3.75	28500	-30.04	20230206	19220	3.75	20230517	34650	-42.45	20220812	19220	3.75	20230517	3.79	N	158430	500	21 억	45933	N	N	0	N	N
57	20230621	110230	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19910	-50	5	-0.25	55111640	2765	26.76	20000	20050	19900	25900	13980	19960	19931.88	1.05	0	-922	20253	20106	20003	19856	19753	20055	19805	22	5960	500	13970	10	1	4363577	869	5.10	1.21	12	0.06	3901.00	16467.00	34650	20220812	-42.54	19220	20230517	3.59	28500	-30.14	20230206	19220	3.59	20230517	34650	-42.54	20220812	19220	3.59	20230517	3.79	N	158430	500	21 억	45933	N	N	0	N	N
58	20230621	100442	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19990	30	2	0.15	28595140	1434	13.88	20000	20050	19900	25900	13980	19960	19940.82	1.05	0	-411	20253	20106	20003	19856	19753	20055	19805	22	5960	500	13970	10	1	4363577	872	5.12	1.21	12	0.03	3901.00	16467.00	34650	20220812	-42.31	19220	20230517	4.01	28500	-29.86	20230206	19220	4.01	20230517	34650	-42.31	20220812	19220	4.01	20230517	3.79	N	158430	500	21 억	45933	N	N	0	N	N
59	20230621	090247	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19900	-60	5	-0.30	7415500	372	3.60	20000	20000	19900	25900	13980	19960	19934.14	1.05	0	4	20253	20106	20003	19856	19753	20055	19805	22	5960	500	13970	10	1	4363577	868	5.10	1.21	12	0.01	3901.00	16467.00	34650	20220812	-42.57	19220	20230517	3.54	28500	-30.18	20230206	19220	3.54	20230517	34650	-42.57	20220812	19220	3.54	20230517	3.79	N	158430	500	21 억	45933	N	N	0	N	N
60	20230620	160115	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19960	-20	5	-0.10	201370180	10062	135.28	19980	20150	19900	25950	13990	19980	20012.96	1.01	0	1705	20386	20182	20046	19842	19706	20115	19775	22	5980	500	13980	10	1	4363577	871	5.12	1.21	12	0.23	3901.00	16467.00	34650	20220812	-42.40	19220	20230517	3.85	28500	-29.96	20230206	19220	3.85	20230517	34650	-42.40	20220812	19220	3.85	20230517	3.90	N	158430	500	21 억	44149	N	N	0	N	N
61	20230620	150530	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20000	20	2	0.10	177282470	8859	119.10	19980	20150	19900	25950	13990	19980	20011.57	1.01	0	1705	20386	20182	20046	19842	19706	20115	19775	22	5980	500	13980	50	1	4363577	873	5.13	1.21	12	0.20	3901.00	16467.00	34650	20220812	-42.28	19220	20230517	4.06	28500	-29.82	20230206	19220	4.06	20230517	34650	-42.28	20220812	19220	4.06	20230517	3.90	N	158430	500	21 억	44149	N	N	0	N	N
62	20230620	140636	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20000	20	2	0.10	164165450	8203	110.29	19980	20150	19900	25950	13990	19980	20012.86	1.01	0	1759	20386	20182	20046	19842	19706	20115	19775	22	5980	500	13980	50	1	4363577	873	5.13	1.21	12	0.19	3901.00	16467.00	34650	20220812	-42.28	19220	20230517	4.06	28500	-29.82	20230206	19220	4.06	20230517	34650	-42.28	20220812	19220	4.06	20230517	3.90	N	158430	500	21 억	44149	N	N	0	N	N
63	20230620	130859	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19930	-50	5	-0.25	141432990	7068	95.03	19980	20150	19900	25950	13990	19980	20010.33	1.01	0	1703	20386	20182	20046	19842	19706	20115	19775	22	5980	500	13980	10	1	4363577	870	5.11	1.21	12	0.16	3901.00	16467.00	34650	20220812	-42.48	19220	20230517	3.69	28500	-30.07	20230206	19220	3.69	20230517	34650	-42.48	20220812	19220	3.69	20230517	3.90	N	158430	500	21 억	44149	N	N	0	N	N
64	20230620	120227	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20050	70	2	0.35	108443730	5417	72.83	19980	20150	19900	25950	13990	19980	20019.15	1.01	0	1413	20386	20182	20046	19842	19706	20115	19775	22	5980	500	13980	50	1	4363577	875	5.14	1.22	12	0.12	3901.00	16467.00	34650	20220812	-42.14	19220	20230517	4.32	28500	-29.65	20230206	19220	4.32	20230517	34650	-42.14	20220812	19220	4.32	20230517	3.90	N	158430	500	21 억	44149	N	N	0	N	N
65	20230620	110752	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20100	120	2	0.60	58541000	2922	39.28	19980	20150	19900	25950	13990	19980	20034.57	1.01	0	-297	20386	20182	20046	19842	19706	20115	19775	22	5980	500	13980	50	1	4363577	877	5.15	1.22	12	0.07	3901.00	16467.00	34650	20220812	-41.99	19220	20230517	4.58	28500	-29.47	20230206	19220	4.58	20230517	34650	-41.99	20220812	19220	4.58	20230517	3.90	N	158430	500	21 억	44149	N	N	0	N	N
66	20230620	100102	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20150	170	2	0.85	50720350	2533	34.05	19980	20150	19900	25950	13990	19980	20023.83	1.01	0	-328	20386	20182	20046	19842	19706	20115	19775	22	5980	500	13980	50	1	4363577	879	5.17	1.22	12	0.06	3901.00	16467.00	34650	20220812	-41.85	19220	20230517	4.84	28500	-29.30	20230206	19220	4.84	20230517	34650	-41.85	20220812	19220	4.84	20230517	3.90	N	158430	500	21 억	44149	N	N	0	N	N
67	20230620	090900	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19980	0	3	0.00	1698090	85	1.14	19980	19980	19970	25950	13990	19980	19977.53	1.01	0	-11	20386	20182	20046	19842	19706	20115	19775	22	5980	500	13980	10	1	4363577	872	5.12	1.21	12	0.00	3901.00	16467.00	34650	20220812	-42.34	19220	20230517	3.95	28500	-29.89	20230206	19220	3.95	20230517	34650	-42.34	20220812	19220	3.95	20230517	3.90	N	158430	500	21 억	44149	N	N	0	N	N
68	20230619	160903	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19980	-120	5	-0.60	147660270	7392	51.37	20250	20250	19910	26100	14100	20100	19975.69	1.03	0	-735	20233	20166	20033	19966	19833	20200	20000	22	6000	500	14070	10	1	4363577	872	5.12	1.21	12	0.17	3901.00	16467.00	34650	20220812	-42.34	19220	20230517	3.95	28500	-29.89	20230206	19220	3.95	20230517	34650	-42.34	20220812	19220	3.95	20230517	3.86	N	158430	500	21 억	44889	N	N	0	N	N
69	20230619	150316	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19950	-150	5	-0.75	130961870	6556	45.56	20250	20250	19910	26100	14100	20100	19975.88	1.03	0	-731	20233	20166	20033	19966	19833	20200	20000	22	6000	500	14070	10	1	4363577	871	5.11	1.21	12	0.15	3901.00	16467.00	34650	20220812	-42.42	19220	20230517	3.80	28500	-30.00	20230206	19220	3.80	20230517	34650	-42.42	20220812	19220	3.80	20230517	3.86	N	158430	500	21 억	44889	N	N	0	N	N
70	20230619	140655	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19950	-150	5	-0.75	114922160	5751	39.96	20250	20250	19920	26100	14100	20100	19982.99	1.03	0	-715	20233	20166	20033	19966	19833	20200	20000	22	6000	500	14070	10	1	4363577	871	5.11	1.21	12	0.13	3901.00	16467.00	34650	20220812	-42.42	19220	20230517	3.80	28500	-30.00	20230206	19220	3.80	20230517	34650	-42.42	20220812	19220	3.80	20230517	3.86	N	158430	500	21 억	44889	N	N	0	N	N
71	20230619	130503	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19990	-110	5	-0.55	83049740	4153	28.86	20250	20250	19920	26100	14100	20100	19997.53	1.03	0	-419	20233	20166	20033	19966	19833	20200	20000	22	6000	500	14070	10	1	4363577	872	5.12	1.21	12	0.10	3901.00	16467.00	34650	20220812	-42.31	19220	20230517	4.01	28500	-29.86	20230206	19220	4.01	20230517	34650	-42.31	20220812	19220	4.01	20230517	3.86	N	158430	500	21 억	44889	N	N	0	N	N
72	20230619	120114	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19980	-120	5	-0.60	68682650	3433	23.86	20250	20250	19920	26100	14100	20100	20006.60	1.03	0	-266	20233	20166	20033	19966	19833	20200	20000	22	6000	500	14070	10	1	4363577	872	5.12	1.21	12	0.08	3901.00	16467.00	34650	20220812	-42.34	19220	20230517	3.95	28500	-29.89	20230206	19220	3.95	20230517	34650	-42.34	20220812	19220	3.95	20230517	3.86	N	158430	500	21 억	44889	N	N	0	N	N
73	20230619	110247	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19980	-120	5	-0.60	57247070	2860	19.87	20250	20250	19920	26100	14100	20100	20016.46	1.03	0	-241	20233	20166	20033	19966	19833	20200	20000	22	6000	500	14070	10	1	4363577	872	5.12	1.21	12	0.07	3901.00	16467.00	34650	20220812	-42.34	19220	20230517	3.95	28500	-29.89	20230206	19220	3.95	20230517	34650	-42.34	20220812	19220	3.95	20230517	3.86	N	158430	500	21 억	44889	N	N	0	N	N
74	20230619	100901	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19990	-110	5	-0.55	29603200	1477	10.26	20250	20250	19920	26100	14100	20100	20042.79	1.03	0	-287	20233	20166	20033	19966	19833	20200	20000	22	6000	500	14070	10	1	4363577	872	5.12	1.21	12	0.03	3901.00	16467.00	34650	20220812	-42.31	19220	20230517	4.01	28500	-29.86	20230206	19220	4.01	20230517	34650	-42.31	20220812	19220	4.01	20230517	3.86	N	158430	500	21 억	44889	N	N	0	N	N
75	20230619	090831	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20050	-50	5	-0.25	15043220	749	5.20	20250	20250	19920	26100	14100	20100	20084.41	1.03	0	-183	20233	20166	20033	19966	19833	20200	20000	22	6000	500	14070	50	1	4363577	875	5.14	1.22	12	0.02	3901.00	16467.00	34650	20220812	-42.14	19220	20230517	4.32	28500	-29.65	20230206	19220	4.32	20230517	34650	-42.14	20220812	19220	4.32	20230517	3.86	N	158430	500	21 억	44889	N	N	0	N	N
76	20230616	160326	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20100	110	2	0.55	287703500	14388	92.49	20050	20100	19900	25950	14000	19990	19996.07	1.01	0	954	20416	20202	20086	19872	19756	20145	19815	22	5975	500	13990	50	1	4363577	877	5.15	1.22	12	0.33	3901.00	16467.00	34650	20220812	-41.99	19220	20230517	4.58	28500	-29.47	20230206	19220	4.58	20230517	34650	-41.99	20220812	19220	4.58	20230517	3.81	N	158430	500	21 억	44040	N	N	0	N	N
77	20230616	150824	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20050	60	2	0.30	280894750	14049	90.31	20050	20100	19900	25950	14000	19990	19993.93	1.01	0	853	20416	20202	20086	19872	19756	20145	19815	22	5975	500	13990	50	1	4363577	875	5.14	1.22	12	0.32	3901.00	16467.00	34650	20220812	-42.14	19220	20230517	4.32	28500	-29.65	20230206	19220	4.32	20230517	34650	-42.14	20220812	19220	4.32	20230517	3.81	N	158430	500	21 억	44040	N	N	0	N	N
78	20230616	140338	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19980	-10	5	-0.05	183440630	9165	58.91	20050	20100	19960	25950	14000	19990	20015.34	1.01	0	1006	20416	20202	20086	19872	19756	20145	19815	22	5975	500	13990	10	1	4363577	872	5.12	1.21	12	0.21	3901.00	16467.00	34650	20220812	-42.34	19220	20230517	3.95	28500	-29.89	20230206	19220	3.95	20230517	34650	-42.34	20220812	19220	3.95	20230517	3.81	N	158430	500	21 억	44040	N	N	0	N	N
79	20230616	130129	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20050	60	2	0.30	109346070	5459	35.09	20050	20100	19960	25950	14000	19990	20030.42	1.01	0	1623	20416	20202	20086	19872	19756	20145	19815	22	5975	500	13990	50	1	4363577	875	5.14	1.22	12	0.13	3901.00	16467.00	34650	20220812	-42.14	19220	20230517	4.32	28500	-29.65	20230206	19220	4.32	20230517	34650	-42.14	20220812	19220	4.32	20230517	3.81	N	158430	500	21 억	44040	N	N	0	N	N
80	20230616	120906	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20000	10	2	0.05	100338620	5010	32.20	20050	20100	19960	25950	14000	19990	20027.67	1.01	0	1625	20416	20202	20086	19872	19756	20145	19815	22	5975	500	13990	50	1	4363577	873	5.13	1.21	12	0.11	3901.00	16467.00	34650	20220812	-42.28	19220	20230517	4.06	28500	-29.82	20230206	19220	4.06	20230517	34650	-42.28	20220812	19220	4.06	20230517	3.81	N	158430	500	21 억	44040	N	N	0	N	N
81	20230616	110835	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20100	110	2	0.55	87992220	4394	28.24	20050	20100	19960	25950	14000	19990	20025.54	1.01	0	1715	20416	20202	20086	19872	19756	20145	19815	22	5975	500	13990	50	1	4363577	877	5.15	1.22	12	0.10	3901.00	16467.00	34650	20220812	-41.99	19220	20230517	4.58	28500	-29.47	20230206	19220	4.58	20230517	34650	-41.99	20220812	19220	4.58	20230517	3.81	N	158430	500	21 억	44040	N	N	0	N	N
82	20230616	100533	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20050	60	2	0.30	45369100	2264	14.55	20050	20100	19960	25950	14000	19990	20039.36	1.01	0	749	20416	20202	20086	19872	19756	20145	19815	22	5975	500	13990	50	1	4363577	875	5.14	1.22	12	0.05	3901.00	16467.00	34650	20220812	-42.14	19220	20230517	4.32	28500	-29.65	20230206	19220	4.32	20230517	34650	-42.14	20220812	19220	4.32	20230517	3.81	N	158430	500	21 억	44040	N	N	0	N	N
83	20230616	090713	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20100	110	2	0.55	7638620	382	2.46	20050	20100	19960	25950	14000	19990	19996.39	1.01	0	-11	20416	20202	20086	19872	19756	20145	19815	22	5975	500	13990	50	1	4363577	877	5.15	1.22	12	0.01	3901.00	16467.00	34650	20220812	-41.99	19220	20230517	4.58	28500	-29.47	20230206	19220	4.58	20230517	34650	-41.99	20220812	19220	4.58	20230517	3.81	N	158430	500	21 억	44040	N	N	0	N	N
84	20230615	150222	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19990	-110	5	-0.55	280570170	13993	53.20	20250	20300	19970	26100	14100	20100	20050.75	1.02	0	-1037	21246	20672	20326	19752	19406	20500	19580	22	6000	500	14070	10	1	4363577	872	5.12	1.21	12	0.32	3901.00	16467.00	34650	20220812	-42.31	19220	20230517	4.01	28500	-29.86	20230206	19220	4.01	20230517	34650	-42.31	20220812	19220	4.01	20230517	3.85	N	158430	500	21 억	44494	N	N	0	N	N
85	20230615	140452	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20000	-100	5	-0.50	258619060	12895	49.02	20250	20300	19970	26100	14100	20100	20055.76	1.02	0	-895	21246	20672	20326	19752	19406	20500	19580	22	6000	500	14070	50	1	4363577	873	5.13	1.21	12	0.30	3901.00	16467.00	34650	20220812	-42.28	19220	20230517	4.06	28500	-29.82	20230206	19220	4.06	20230517	34650	-42.28	20220812	19220	4.06	20230517	3.85	N	158430	500	21 억	44494	N	N	0	N	N
86	20230615	130514	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20050	-50	5	-0.25	198929820	9908	37.67	20250	20300	19980	26100	14100	20100	20077.70	1.02	0	-418	21246	20672	20326	19752	19406	20500	19580	22	6000	500	14070	50	1	4363577	875	5.14	1.22	12	0.23	3901.00	16467.00	34650	20220812	-42.14	19220	20230517	4.32	28500	-29.65	20230206	19220	4.32	20230517	34650	-42.14	20220812	19220	4.32	20230517	3.85	N	158430	500	21 억	44494	N	N	0	N	N
87	20230615	120900	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	20000	-100	5	-0.50	178152860	8869	33.72	20250	20300	19980	26100	14100	20100	20087.14	1.02	0	-575	21246	20672	20326	19752	19406	20500	19580	22	6000	500	14070	50	1	4363577	873	5.13	1.21	12	0.20	3901.00	16467.00	34650	20220812	-42.28	19220	20230517	4.06	28500	-29.82	20230206	19220	4.06	20230517	34650	-42.28	20220812	19220	4.06	20230517	3.85	N	158430	500	21 억	44494	N	N	0	N	N
88	20230615	110318	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	19990	-110	5	-0.55	137620930	6842	26.01	20250	20300	19980	26100	14100	20100	20114.14	1.02	0	-321	21246	20672	20326	19752	19406	20500	19580	22	6000	500	14070	10	1	4363577	872	5.12	1.21	12	0.16	3901.00	16467.00	34650	20220812	-42.31	19220	20230517	4.01	28500	-29.86	20230206	19220	4.01	20230517	34650	-42.31	20220812	19220	4.01	20230517	3.85	N	158430	500	21 억	44494	N	N	0	N	N
89	20230611	184857	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	21050	100	2	0.48	610140200	28891	17.23	21450	21450	20950	27200	14700	20950	21119.74	1.13	-1105	-3927	23416	22182	21466	20232	19516	21825	19875	22	6250	500	14660	50	1	4363577	919	5.40	1.28	12	0.66	3901.00	16467.00	34650	20220812	-39.25	19220	20230517	9.52	28500	-26.14	20230206	19220	9.52	20230517	34650	-39.25	20220812	19220	9.52	20230517	4.22	N	158430	500	21 억	49414	N	N	43	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History