KissMeData/032850/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

38 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	160353	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6700	-100	5	-1.47	669246090	99909	51.53	6840	6850	6650	8840	4760	6800	6698.55	4.61	0	-18359	7333	7066	6923	6656	6513	6995	6585	83	2040	500	4890	10	1	16623293	1114	22.87	1.74	12	0.60	293.00	3850.00	8100	20230203	-17.28	4825	20221013	38.86	8100	-17.28	20230203	5570	20.29	20230103	8100	-17.28	20230203	4825	38.86	20221013	4.66	N	032850	500	83 억	766007	N	N	31	N	N
3	20230630	150356	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6690	-110	5	-1.62	615652630	91905	47.40	6840	6850	6650	8840	4760	6800	6698.79	4.61	0	-16745	7333	7066	6923	6656	6513	6995	6585	83	2040	500	4890	10	1	16623293	1112	22.83	1.74	12	0.55	293.00	3850.00	8100	20230203	-17.41	4825	20221013	38.65	8100	-17.41	20230203	5570	20.11	20230103	8100	-17.41	20230203	4825	38.65	20221013	4.66	N	032850	500	83 억	766007	N	N	4	N	N
4	20230630	140355	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6710	-90	5	-1.32	532900740	79559	41.03	6840	6850	6650	8840	4760	6800	6698.18	4.61	0	-15076	7333	7066	6923	6656	6513	6995	6585	83	2040	500	4890	10	1	16623293	1115	22.90	1.74	12	0.48	293.00	3850.00	8100	20230203	-17.16	4825	20221013	39.07	8100	-17.16	20230203	5570	20.47	20230103	8100	-17.16	20230203	4825	39.07	20221013	4.66	N	032850	500	83 억	766007	N	N	4	N	N
5	20230630	130356	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6690	-110	5	-1.62	410416100	61193	31.56	6840	6850	6650	8840	4760	6800	6706.91	4.61	0	-9016	7333	7066	6923	6656	6513	6995	6585	83	2040	500	4890	10	1	16623293	1112	22.83	1.74	12	0.37	293.00	3850.00	8100	20230203	-17.41	4825	20221013	38.65	8100	-17.41	20230203	5570	20.11	20230103	8100	-17.41	20230203	4825	38.65	20221013	4.66	N	032850	500	83 억	766007	N	N	4	N	N
6	20230630	120353	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6680	-120	5	-1.76	283106280	42110	21.72	6840	6850	6670	8840	4760	6800	6723.02	4.61	0	-8048	7333	7066	6923	6656	6513	6995	6585	83	2040	500	4890	10	1	16623293	1110	22.80	1.74	12	0.25	293.00	3850.00	8100	20230203	-17.53	4825	20221013	38.45	8100	-17.53	20230203	5570	19.93	20230103	8100	-17.53	20230203	4825	38.45	20221013	4.66	N	032850	500	83 억	766007	N	N	4	N	N
7	20230630	110355	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6730	-70	5	-1.03	207416070	30822	15.90	6840	6850	6670	8840	4760	6800	6729.48	4.61	0	-193	7333	7066	6923	6656	6513	6995	6585	83	2040	500	4890	10	1	16623293	1119	22.97	1.75	12	0.19	293.00	3850.00	8100	20230203	-16.91	4825	20221013	39.48	8100	-16.91	20230203	5570	20.83	20230103	8100	-16.91	20230203	4825	39.48	20221013	4.66	N	032850	500	83 억	766007	N	N	4	N	N
8	20230630	100355	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6720	-80	5	-1.18	162750800	24186	12.47	6840	6850	6670	8840	4760	6800	6729.13	4.61	0	146	7333	7066	6923	6656	6513	6995	6585	83	2040	500	4890	10	1	16623293	1117	22.94	1.75	12	0.15	293.00	3850.00	8100	20230203	-17.04	4825	20221013	39.27	8100	-17.04	20230203	5570	20.65	20230103	8100	-17.04	20230203	4825	39.27	20221013	4.66	N	032850	500	83 억	766007	N	N	4	N	N
9	20230630	090356	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6840	40	2	0.59	7189380	1051	0.54	6840	6850	6830	8840	4760	6800	6840.51	4.61	0	-198	7333	7066	6923	6656	6513	6995	6585	83	2040	500	4890	10	1	16623293	1137	23.34	1.78	12	0.01	293.00	3850.00	8100	20230203	-15.56	4825	20221013	41.76	8100	-15.56	20230203	5570	22.80	20230103	8100	-15.56	20230203	4825	41.76	20221013	4.66	N	032850	500	83 억	766007	N	N	4	N	N
10	20230629	160354	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6800	-320	5	-4.49	1330180060	193415	79.77	7130	7190	6780	9250	4990	7120	6877.26	4.86	0	-41883	7380	7250	7110	6980	6840	7315	7045	83	2130	500	5120	10	1	16623293	1130	23.21	1.77	12	1.16	293.00	3850.00	8100	20230203	-16.05	4825	20221013	40.93	8100	-16.05	20230203	5570	22.08	20230103	8100	-16.05	20230203	4825	40.93	20221013	4.78	N	032850	500	83 억	807901	N	N	4	N	N
11	20230629	150353	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6790	-330	5	-4.63	1230428660	178749	73.72	7130	7190	6780	9250	4990	7120	6883.38	4.86	0	-48275	7380	7250	7110	6980	6840	7315	7045	83	2130	500	5120	10	1	16623293	1129	23.17	1.76	12	1.08	293.00	3850.00	8100	20230203	-16.17	4825	20221013	40.73	8100	-16.17	20230203	5570	21.90	20230103	8100	-16.17	20230203	4825	40.73	20221013	4.78	N	032850	500	83 억	807901	N	N	0	N	N
12	20230629	140351	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6800	-320	5	-4.49	1086851040	157624	65.01	7130	7190	6800	9250	4990	7120	6895.02	4.86	0	-40168	7380	7250	7110	6980	6840	7315	7045	83	2130	500	5120	10	1	16623293	1130	23.21	1.77	12	0.95	293.00	3850.00	8100	20230203	-16.05	4825	20221013	40.93	8100	-16.05	20230203	5570	22.08	20230103	8100	-16.05	20230203	4825	40.93	20221013	4.78	N	032850	500	83 억	807901	N	N	0	N	N
13	20230629	130353	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6850	-270	5	-3.79	979806650	141921	58.53	7130	7190	6800	9250	4990	7120	6903.68	4.86	0	-35602	7380	7250	7110	6980	6840	7315	7045	83	2130	500	5120	10	1	16623293	1139	23.38	1.78	12	0.85	293.00	3850.00	8100	20230203	-15.43	4825	20221013	41.97	8100	-15.43	20230203	5570	22.98	20230103	8100	-15.43	20230203	4825	41.97	20221013	4.78	N	032850	500	83 억	807901	N	N	0	N	N
14	20230629	120353	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6830	-290	5	-4.07	868312890	125596	51.80	7130	7190	6800	9250	4990	7120	6913.32	4.86	0	-27601	7380	7250	7110	6980	6840	7315	7045	83	2130	500	5120	10	1	16623293	1135	23.31	1.77	12	0.76	293.00	3850.00	8100	20230203	-15.68	4825	20221013	41.55	8100	-15.68	20230203	5570	22.62	20230103	8100	-15.68	20230203	4825	41.55	20221013	4.78	N	032850	500	83 억	807901	N	N	0	N	N
15	20230629	110354	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6860	-260	5	-3.65	752332720	108601	44.79	7130	7190	6820	9250	4990	7120	6927.25	4.86	0	-24715	7380	7250	7110	6980	6840	7315	7045	83	2130	500	5120	10	1	16623293	1140	23.41	1.78	12	0.65	293.00	3850.00	8100	20230203	-15.31	4825	20221013	42.18	8100	-15.31	20230203	5570	23.16	20230103	8100	-15.31	20230203	4825	42.18	20221013	4.78	N	032850	500	83 억	807901	N	N	0	N	N
16	20230629	100353	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6970	-150	5	-2.11	278049090	39724	16.38	7130	7190	6950	9250	4990	7120	6999.11	4.86	0	-5058	7380	7250	7110	6980	6840	7315	7045	83	2130	500	5120	10	1	16623293	1159	23.79	1.81	12	0.24	293.00	3850.00	8100	20230203	-13.95	4825	20221013	44.46	8100	-13.95	20230203	5570	25.13	20230103	8100	-13.95	20230203	4825	44.46	20221013	4.78	N	032850	500	83 억	807901	N	N	0	N	N
17	20230629	090353	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7160	40	2	0.56	7006910	982	0.41	7130	7190	7110	9250	4990	7120	7137.79	4.86	0	-47	7380	7250	7110	6980	6840	7315	7045	83	2130	500	5120	10	1	16623293	1190	24.44	1.86	12	0.01	293.00	3850.00	8100	20230203	-11.60	4825	20221013	48.39	8100	-11.60	20230203	5570	28.55	20230103	8100	-11.60	20230203	4825	48.39	20221013	4.78	N	032850	500	83 억	807901	N	N	0	N	N
18	20230628	160349	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7120	160	2	2.30	1728582560	241855	58.32	7100	7240	6970	9040	4880	6960	7147.21	4.57	0	48232	7726	7342	7046	6662	6366	7195	6515	83	2080	500	5010	10	1	16623293	1184	24.30	1.85	12	1.45	293.00	3850.00	8100	20230203	-12.10	4825	20221013	47.56	8100	-12.10	20230203	5570	27.83	20230103	8100	-12.10	20230203	4825	47.56	20221013	4.61	N	032850	500	83 억	759667	N	N	12	N	N
19	20230628	150351	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7130	170	2	2.44	1662801180	232614	56.09	7100	7240	6970	9040	4880	6960	7148.33	4.57	0	47332	7726	7342	7046	6662	6366	7195	6515	83	2080	500	5010	10	1	16623293	1185	24.33	1.85	12	1.40	293.00	3850.00	8100	20230203	-11.98	4825	20221013	47.77	8100	-11.98	20230203	5570	28.01	20230103	8100	-11.98	20230203	4825	47.77	20221013	4.61	N	032850	500	83 억	759667	N	N	12	N	N
20	20230628	140349	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7140	180	2	2.59	1604732440	224482	54.13	7100	7240	6970	9040	4880	6960	7148.60	4.57	0	47008	7726	7342	7046	6662	6366	7195	6515	83	2080	500	5010	10	1	16623293	1187	24.37	1.85	12	1.35	293.00	3850.00	8100	20230203	-11.85	4825	20221013	47.98	8100	-11.85	20230203	5570	28.19	20230103	8100	-11.85	20230203	4825	47.98	20221013	4.61	N	032850	500	83 억	759667	N	N	12	N	N
21	20230628	130351	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7220	260	2	3.74	1382144010	193428	46.65	7100	7240	6970	9040	4880	6960	7145.52	4.57	0	42211	7726	7342	7046	6662	6366	7195	6515	83	2080	500	5010	10	1	16623293	1200	24.64	1.88	12	1.16	293.00	3850.00	8100	20230203	-10.86	4825	20221013	49.64	8100	-10.86	20230203	5570	29.62	20230103	8100	-10.86	20230203	4825	49.64	20221013	4.61	N	032850	500	83 억	759667	N	N	12	N	N
22	20230628	120319	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7100	140	2	2.01	1032734360	144768	34.91	7100	7240	6970	9040	4880	6960	7133.72	4.57	0	26510	7726	7342	7046	6662	6366	7195	6515	83	2080	500	5010	10	1	16623293	1180	24.23	1.84	12	0.87	293.00	3850.00	8100	20230203	-12.35	4825	20221013	47.15	8100	-12.35	20230203	5570	27.47	20230103	8100	-12.35	20230203	4825	47.15	20221013	4.61	N	032850	500	83 억	759667	N	N	12	N	N
23	20230628	110354	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7130	170	2	2.44	901349370	126307	30.46	7100	7240	6970	9040	4880	6960	7136.18	4.57	0	32191	7726	7342	7046	6662	6366	7195	6515	83	2080	500	5010	10	1	16623293	1185	24.33	1.85	12	0.76	293.00	3850.00	8100	20230203	-11.98	4825	20221013	47.77	8100	-11.98	20230203	5570	28.01	20230103	8100	-11.98	20230203	4825	47.77	20221013	4.61	N	032850	500	83 억	759667	N	N	12	N	N
24	20230628	100353	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7170	210	2	3.02	545479820	76751	18.51	7100	7190	6970	9040	4880	6960	7107.14	4.57	0	25436	7726	7342	7046	6662	6366	7195	6515	83	2080	500	5010	10	1	16623293	1192	24.47	1.86	12	0.46	293.00	3850.00	8100	20230203	-11.48	4825	20221013	48.60	8100	-11.48	20230203	5570	28.73	20230103	8100	-11.48	20230203	4825	48.60	20221013	4.61	N	032850	500	83 억	759667	N	N	12	N	N
25	20230628	090351	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7030	70	2	1.01	71580570	10132	2.44	7100	7100	6970	9040	4880	6960	7064.80	4.57	0	-4953	7726	7342	7046	6662	6366	7195	6515	83	2080	500	5010	10	1	16623293	1169	23.99	1.83	12	0.06	293.00	3850.00	8100	20230203	-13.21	4825	20221013	45.70	8100	-13.21	20230203	5570	26.21	20230103	8100	-13.21	20230203	4825	45.70	20221013	4.61	N	032850	500	83 억	759667	N	N	12	N	N
26	20230627	160352	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6960	-460	5	-6.20	2929170300	412699	57.07	7420	7430	6750	9640	5200	7420	7097.66	4.75	0	-30045	7840	7630	7320	7110	6800	7735	7215	83	2220	500	5340	10	1	16623293	1157	23.75	1.81	12	2.48	293.00	3850.00	8100	20230203	-14.07	4825	20221013	44.25	8100	-14.07	20230203	5570	24.96	20230103	8100	-14.07	20230203	4825	44.25	20221013	4.60	N	032850	500	83 억	789765	N	N	12	N	N
27	20230627	150354	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6990	-430	5	-5.80	2745175950	386282	53.42	7420	7430	6750	9640	5200	7420	7106.66	4.75	0	-31262	7840	7630	7320	7110	6800	7735	7215	83	2220	500	5340	10	1	16623293	1162	23.86	1.82	12	2.32	293.00	3850.00	8100	20230203	-13.70	4825	20221013	44.87	8100	-13.70	20230203	5570	25.49	20230103	8100	-13.70	20230203	4825	44.87	20221013	4.60	N	032850	500	83 억	789765	N	N	15	N	N
28	20230627	140356	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7040	-380	5	-5.12	2395223460	336260	46.50	7420	7430	6750	9640	5200	7420	7123.13	4.75	0	-26029	7840	7630	7320	7110	6800	7735	7215	83	2220	500	5340	10	1	16623293	1170	24.03	1.83	12	2.02	293.00	3850.00	8100	20230203	-13.09	4825	20221013	45.91	8100	-13.09	20230203	5570	26.39	20230103	8100	-13.09	20230203	4825	45.91	20221013	4.60	N	032850	500	83 억	789765	N	N	15	N	N
29	20230627	130356	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7070	-350	5	-4.72	2191821840	307396	42.51	7420	7430	6750	9640	5200	7420	7130.29	4.75	0	-6574	7840	7630	7320	7110	6800	7735	7215	83	2220	500	5340	10	1	16623293	1175	24.13	1.84	12	1.85	293.00	3850.00	8100	20230203	-12.72	4825	20221013	46.53	8100	-12.72	20230203	5570	26.93	20230103	8100	-12.72	20230203	4825	46.53	20221013	4.60	N	032850	500	83 억	789765	N	N	15	N	N
30	20230627	120358	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7100	-320	5	-4.31	2043111200	286355	39.60	7420	7430	6750	9640	5200	7420	7134.89	4.75	0	-3581	7840	7630	7320	7110	6800	7735	7215	83	2220	500	5340	10	1	16623293	1180	24.23	1.84	12	1.72	293.00	3850.00	8100	20230203	-12.35	4825	20221013	47.15	8100	-12.35	20230203	5570	27.47	20230103	8100	-12.35	20230203	4825	47.15	20221013	4.60	N	032850	500	83 억	789765	N	N	15	N	N
31	20230627	110358	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7060	-360	5	-4.85	1945985760	272649	37.70	7420	7430	6750	9640	5200	7420	7137.33	4.75	0	-153	7840	7630	7320	7110	6800	7735	7215	83	2220	500	5340	10	1	16623293	1174	24.10	1.83	12	1.64	293.00	3850.00	8100	20230203	-12.84	4825	20221013	46.32	8100	-12.84	20230203	5570	26.75	20230103	8100	-12.84	20230203	4825	46.32	20221013	4.60	N	032850	500	83 억	789765	N	N	15	N	N
32	20230627	100350	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7080	-340	5	-4.58	1706717000	238824	33.03	7420	7430	6750	9640	5200	7420	7146.34	4.75	0	323	7840	7630	7320	7110	6800	7735	7215	83	2220	500	5340	10	1	16623293	1177	24.16	1.84	12	1.44	293.00	3850.00	8100	20230203	-12.59	4825	20221013	46.74	8100	-12.59	20230203	5570	27.11	20230103	8100	-12.59	20230203	4825	46.74	20221013	4.60	N	032850	500	83 억	789765	N	N	15	N	N
33	20230627	090351	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7330	-90	5	-1.21	144720230	19641	2.72	7420	7430	7310	9640	5200	7420	7368.27	4.75	0	-5992	7840	7630	7320	7110	6800	7735	7215	83	2220	500	5340	10	1	16623293	1218	25.02	1.90	12	0.12	293.00	3850.00	8100	20230203	-9.51	4825	20221013	51.92	8100	-9.51	20230203	5570	31.60	20230103	8100	-9.51	20230203	4825	51.92	20221013	4.60	N	032850	500	83 억	789765	N	N	15	N	N
34	20230626	160351	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7420	220	2	3.06	5309122120	719441	131.33	7150	7530	7010	9360	5040	7200	7379.44	4.45	0	51248	7420	7310	7210	7100	7000	7365	7155	83	2160	500	5180	10	1	16623293	1233	25.32	1.93	12	4.33	293.00	3850.00	8100	20230203	-8.40	4825	20221013	53.78	8100	-8.40	20230203	5570	33.21	20230103	8100	-8.40	20230203	4825	53.78	20221013	4.76	N	032850	500	83 억	740096	N	N	15	N	N
35	20230626	150353	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7360	160	2	2.22	5070918110	687255	125.45	7150	7530	7010	9360	5040	7200	7378.51	4.45	0	58419	7420	7310	7210	7100	7000	7365	7155	83	2160	500	5180	10	1	16623293	1223	25.12	1.91	12	4.13	293.00	3850.00	8100	20230203	-9.14	4825	20221013	52.54	8100	-9.14	20230203	5570	32.14	20230103	8100	-9.14	20230203	4825	52.54	20221013	4.76	N	032850	500	83 억	740096	N	N	48	N	N
36	20230626	140353	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7370	170	2	2.36	4811414760	651989	119.01	7150	7530	7010	9360	5040	7200	7379.60	4.45	0	49377	7420	7310	7210	7100	7000	7365	7155	83	2160	500	5180	10	1	16623293	1225	25.15	1.91	12	3.92	293.00	3850.00	8100	20230203	-9.01	4825	20221013	52.75	8100	-9.01	20230203	5570	32.32	20230103	8100	-9.01	20230203	4825	52.75	20221013	4.76	N	032850	500	83 억	740096	N	N	48	N	N
37	20230626	130353	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7330	130	2	1.81	4595912970	622625	113.65	7150	7530	7010	9360	5040	7200	7381.51	4.45	0	49792	7420	7310	7210	7100	7000	7365	7155	83	2160	500	5180	10	1	16623293	1218	25.02	1.90	12	3.75	293.00	3850.00	8100	20230203	-9.51	4825	20221013	51.92	8100	-9.51	20230203	5570	31.60	20230103	8100	-9.51	20230203	4825	51.92	20221013	4.76	N	032850	500	83 억	740096	N	N	48	N	N
38	20230626	120350	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7380	180	2	2.50	4148118970	561719	102.54	7150	7530	7010	9360	5040	7200	7384.69	4.45	0	39538	7420	7310	7210	7100	7000	7365	7155	83	2160	500	5180	10	1	16623293	1227	25.19	1.92	12	3.38	293.00	3850.00	8100	20230203	-8.89	4825	20221013	52.95	8100	-8.89	20230203	5570	32.50	20230103	8100	-8.89	20230203	4825	52.95	20221013	4.76	N	032850	500	83 억	740096	N	N	48	N	N
39	20230626	110349	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7380	180	2	2.50	2230371190	304352	55.56	7150	7440	7010	9360	5040	7200	7328.27	4.45	0	33634	7420	7310	7210	7100	7000	7365	7155	83	2160	500	5180	10	1	16623293	1227	25.19	1.92	12	1.83	293.00	3850.00	8100	20230203	-8.89	4825	20221013	52.95	8100	-8.89	20230203	5570	32.50	20230103	8100	-8.89	20230203	4825	52.95	20221013	4.76	N	032850	500	83 억	740096	N	N	48	N	N
40	20230626	100351	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7200	0	3	0.00	359756700	50520	9.22	7150	7260	7010	9360	5040	7200	7121.06	4.45	0	-2122	7420	7310	7210	7100	7000	7365	7155	83	2160	500	5180	10	1	16623293	1197	24.57	1.87	12	0.30	293.00	3850.00	8100	20230203	-11.11	4825	20221013	49.22	8100	-11.11	20230203	5570	29.26	20230103	8100	-11.11	20230203	4825	49.22	20221013	4.76	N	032850	500	83 억	740096	N	N	48	N	N
41	20230626	090351	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7050	-150	5	-2.08	51586500	7287	1.33	7150	7150	7010	9360	5040	7200	7079.05	4.45	0	-2447	7420	7310	7210	7100	7000	7365	7155	83	2160	500	5180	10	1	16623293	1172	24.06	1.83	12	0.04	293.00	3850.00	8100	20230203	-12.96	4825	20221013	46.11	8100	-12.96	20230203	5570	26.57	20230103	8100	-12.96	20230203	4825	46.11	20221013	4.76	N	032850	500	83 억	740096	N	N	48	N	N
42	20230623	160547	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7200	110	2	1.55	3952317200	545944	322.49	7150	7320	7110	9210	4970	7090	7239.50	4.74	0	-45924	7310	7200	7100	6990	6890	7255	7045	83	2120	500	5100	10	1	16623293	1197	24.57	1.87	12	3.28	293.00	3850.00	8100	20230203	-11.11	4825	20221013	49.22	8100	-11.11	20230203	5570	29.26	20230103	8100	-11.11	20230203	4825	49.22	20221013	4.91	N	032850	500	83 억	787512	N	N	48	N	N
43	20230623	140313	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7210	120	2	1.69	3654630800	504715	298.14	7150	7320	7110	9210	4970	7090	7240.98	4.74	0	-45955	7310	7200	7100	6990	6890	7255	7045	83	2120	500	5100	10	1	16623293	1199	24.61	1.87	12	3.04	293.00	3850.00	8100	20230203	-10.99	4825	20221013	49.43	8100	-10.99	20230203	5570	29.44	20230103	8100	-10.99	20230203	4825	49.43	20221013	4.91	N	032850	500	83 억	787512	N	N	0	N	N
44	20230622	160401	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7090	30	2	0.42	1201320880	168513	69.62	7000	7210	7000	9170	4950	7060	7129.16	4.64	0	15886	7380	7220	7120	6960	6860	7170	6910	83	2110	500	5080	10	1	16623293	1179	24.20	1.84	12	1.01	293.00	3850.00	8100	20230203	-12.47	4825	20221013	46.94	8100	-12.47	20230203	5570	27.29	20230103	8100	-12.47	20230203	4825	46.94	20221013	4.82	N	032850	500	83 억	771725	N	N	35	N	N
45	20230622	150202	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7100	40	2	0.57	1117889920	156759	64.76	7000	7210	7000	9170	4950	7060	7131.27	4.64	0	11984	7380	7220	7120	6960	6860	7170	6910	83	2110	500	5080	10	1	16623293	1180	24.23	1.84	12	0.94	293.00	3850.00	8100	20230203	-12.35	4825	20221013	47.15	8100	-12.35	20230203	5570	27.47	20230103	8100	-12.35	20230203	4825	47.15	20221013	4.82	N	032850	500	83 억	771725	N	N	35	N	N
46	20230622	140131	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7160	100	2	1.42	1012732220	141981	58.66	7000	7210	7000	9170	4950	7060	7132.87	4.64	0	10361	7380	7220	7120	6960	6860	7170	6910	83	2110	500	5080	10	1	16623293	1190	24.44	1.86	12	0.85	293.00	3850.00	8100	20230203	-11.60	4825	20221013	48.39	8100	-11.60	20230203	5570	28.55	20230103	8100	-11.60	20230203	4825	48.39	20221013	4.82	N	032850	500	83 억	771725	N	N	35	N	N
47	20230622	130234	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7150	90	2	1.27	894918260	125497	51.85	7000	7210	7000	9170	4950	7060	7130.99	4.64	0	4130	7380	7220	7120	6960	6860	7170	6910	83	2110	500	5080	10	1	16623293	1189	24.40	1.86	12	0.75	293.00	3850.00	8100	20230203	-11.73	4825	20221013	48.19	8100	-11.73	20230203	5570	28.37	20230103	8100	-11.73	20230203	4825	48.19	20221013	4.82	N	032850	500	83 억	771725	N	N	35	N	N
48	20230622	120714	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7130	70	2	0.99	734535250	103057	42.58	7000	7210	7000	9170	4950	7060	7127.47	4.64	0	-4503	7380	7220	7120	6960	6860	7170	6910	83	2110	500	5080	10	1	16623293	1185	24.33	1.85	12	0.62	293.00	3850.00	8100	20230203	-11.98	4825	20221013	47.77	8100	-11.98	20230203	5570	28.01	20230103	8100	-11.98	20230203	4825	47.77	20221013	4.82	N	032850	500	83 억	771725	N	N	35	N	N
49	20230622	110304	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7120	60	2	0.85	554515050	77783	32.13	7000	7210	7000	9170	4950	7060	7129.00	4.64	0	-9692	7380	7220	7120	6960	6860	7170	6910	83	2110	500	5080	10	1	16623293	1184	24.30	1.85	12	0.47	293.00	3850.00	8100	20230203	-12.10	4825	20221013	47.56	8100	-12.10	20230203	5570	27.83	20230103	8100	-12.10	20230203	4825	47.56	20221013	4.82	N	032850	500	83 억	771725	N	N	35	N	N
50	20230622	100620	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7120	60	2	0.85	490697330	68820	28.43	7000	7210	7000	9170	4950	7060	7130.16	4.64	0	-9106	7380	7220	7120	6960	6860	7170	6910	83	2110	500	5080	10	1	16623293	1184	24.30	1.85	12	0.41	293.00	3850.00	8100	20230203	-12.10	4825	20221013	47.56	8100	-12.10	20230203	5570	27.83	20230103	8100	-12.10	20230203	4825	47.56	20221013	4.82	N	032850	500	83 억	771725	N	N	35	N	N
51	20230622	090559	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7060	0	3	0.00	68565750	9769	4.04	7000	7060	7000	9170	4950	7060	7018.70	4.64	0	1713	7380	7220	7120	6960	6860	7170	6910	83	2110	500	5080	10	1	16623293	1174	24.10	1.83	12	0.06	293.00	3850.00	8100	20230203	-12.84	4825	20221013	46.32	8100	-12.84	20230203	5570	26.75	20230103	8100	-12.84	20230203	4825	46.32	20221013	4.82	N	032850	500	83 억	771725	N	N	35	N	N
52	20230621	160124	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7060	-140	5	-1.94	1703729950	239792	24.72	7250	7280	7020	9360	5040	7200	7104.87	4.65	0	-770	7553	7376	7143	6966	6733	7465	7055	83	2160	500	5180	10	1	16623293	1174	24.10	1.83	12	1.44	293.00	3850.00	8100	20230203	-12.84	4825	20221013	46.32	8100	-12.84	20230203	5570	26.75	20230103	8100	-12.84	20230203	4825	46.32	20221013	4.91	N	032850	500	83 억	772866	N	N	35	N	N
53	20230621	150206	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7040	-160	5	-2.22	1603498480	225573	23.26	7250	7280	7020	9360	5040	7200	7108.18	4.65	0	4248	7553	7376	7143	6966	6733	7465	7055	83	2160	500	5180	10	1	16623293	1170	24.03	1.83	12	1.36	293.00	3850.00	8100	20230203	-13.09	4825	20221013	45.91	8100	-13.09	20230203	5570	26.39	20230103	8100	-13.09	20230203	4825	45.91	20221013	4.91	N	032850	500	83 억	772866	N	N	14	N	N
54	20230621	140947	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7070	-130	5	-1.81	1474794490	207320	21.38	7250	7280	7020	9360	5040	7200	7113.23	4.65	0	8947	7553	7376	7143	6966	6733	7465	7055	83	2160	500	5180	10	1	16623293	1175	24.13	1.84	12	1.25	293.00	3850.00	8100	20230203	-12.72	4825	20221013	46.53	8100	-12.72	20230203	5570	26.93	20230103	8100	-12.72	20230203	4825	46.53	20221013	4.91	N	032850	500	83 억	772866	N	N	14	N	N
55	20230621	130432	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7070	-130	5	-1.81	1401876560	197002	20.31	7250	7280	7020	9360	5040	7200	7115.66	4.65	0	8765	7553	7376	7143	6966	6733	7465	7055	83	2160	500	5180	10	1	16623293	1175	24.13	1.84	12	1.19	293.00	3850.00	8100	20230203	-12.72	4825	20221013	46.53	8100	-12.72	20230203	5570	26.93	20230103	8100	-12.72	20230203	4825	46.53	20221013	4.91	N	032850	500	83 억	772866	N	N	14	N	N
56	20230621	120733	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7080	-120	5	-1.67	1086478020	152233	15.70	7250	7280	7060	9360	5040	7200	7136.55	4.65	0	-2940	7553	7376	7143	6966	6733	7465	7055	83	2160	500	5180	10	1	16623293	1177	24.16	1.84	12	0.92	293.00	3850.00	8100	20230203	-12.59	4825	20221013	46.74	8100	-12.59	20230203	5570	27.11	20230103	8100	-12.59	20230203	4825	46.74	20221013	4.91	N	032850	500	83 억	772866	N	N	14	N	N
57	20230621	110302	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7170	-30	5	-0.42	850327750	118987	12.27	7250	7280	7090	9360	5040	7200	7145.97	4.65	0	-8126	7553	7376	7143	6966	6733	7465	7055	83	2160	500	5180	10	1	16623293	1192	24.47	1.86	12	0.72	293.00	3850.00	8100	20230203	-11.48	4825	20221013	48.60	8100	-11.48	20230203	5570	28.73	20230103	8100	-11.48	20230203	4825	48.60	20221013	4.91	N	032850	500	83 억	772866	N	N	14	N	N
58	20230621	100447	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7130	-70	5	-0.97	603004670	84313	8.69	7250	7280	7090	9360	5040	7200	7151.44	4.65	0	-15474	7553	7376	7143	6966	6733	7465	7055	83	2160	500	5180	10	1	16623293	1185	24.33	1.85	12	0.51	293.00	3850.00	8100	20230203	-11.98	4825	20221013	47.77	8100	-11.98	20230203	5570	28.01	20230103	8100	-11.98	20230203	4825	47.77	20221013	4.91	N	032850	500	83 억	772866	N	N	14	N	N
59	20230621	091020	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7200	0	3	0.00	219393600	30497	3.14	7250	7280	7130	9360	5040	7200	7193.75	4.65	0	-8466	7553	7376	7143	6966	6733	7465	7055	83	2160	500	5180	10	1	16623293	1197	24.57	1.87	12	0.18	293.00	3850.00	8100	20230203	-11.11	4825	20221013	49.22	8100	-11.11	20230203	5570	29.26	20230103	8100	-11.11	20230203	4825	49.22	20221013	4.91	N	032850	500	83 억	772866	N	N	14	N	N
60	20230620	160232	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7200	240	2	3.45	6918456640	966243	1093.83	6950	7320	6910	9040	4880	6960	7160.02	4.40	0	29599	7126	7042	6916	6832	6706	7085	6875	83	2080	500	5010	10	1	16623293	1197	24.57	1.87	12	5.81	293.00	3850.00	8100	20230203	-11.11	4825	20221013	49.22	8100	-11.11	20230203	5570	29.26	20230103	8100	-11.11	20230203	4825	49.22	20221013	4.99	N	032850	500	83 억	730990	N	N	14	N	N
61	20230620	150916	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7120	160	2	2.30	6607369670	922882	1044.74	6950	7320	6910	9040	4880	6960	7159.50	4.40	0	28111	7126	7042	6916	6832	6706	7085	6875	83	2080	500	5010	10	1	16623293	1184	24.30	1.85	12	5.55	293.00	3850.00	8100	20230203	-12.10	4825	20221013	47.56	8100	-12.10	20230203	5570	27.83	20230103	8100	-12.10	20230203	4825	47.56	20221013	4.99	N	032850	500	83 억	730990	N	N	20	N	N
62	20230620	140931	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7110	150	2	2.16	6333215660	884404	1001.18	6950	7320	6910	9040	4880	6960	7161.00	4.40	0	20067	7126	7042	6916	6832	6706	7085	6875	83	2080	500	5010	10	1	16623293	1182	24.27	1.85	12	5.32	293.00	3850.00	8100	20230203	-12.22	4825	20221013	47.36	8100	-12.22	20230203	5570	27.65	20230103	8100	-12.22	20230203	4825	47.36	20221013	4.99	N	032850	500	83 억	730990	N	N	20	N	N
63	20230620	130139	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7150	190	2	2.73	5373047500	748983	847.88	6950	7320	6910	9040	4880	6960	7173.79	4.40	0	-27558	7126	7042	6916	6832	6706	7085	6875	83	2080	500	5010	10	1	16623293	1189	24.40	1.86	12	4.51	293.00	3850.00	8100	20230203	-11.73	4825	20221013	48.19	8100	-11.73	20230203	5570	28.37	20230103	8100	-11.73	20230203	4825	48.19	20221013	4.99	N	032850	500	83 억	730990	N	N	20	N	N
64	20230620	120851	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7220	260	2	3.74	4711672960	656618	743.32	6950	7320	6910	9040	4880	6960	7175.67	4.40	0	-44127	7126	7042	6916	6832	6706	7085	6875	83	2080	500	5010	10	1	16623293	1200	24.64	1.88	12	3.95	293.00	3850.00	8100	20230203	-10.86	4825	20221013	49.64	8100	-10.86	20230203	5570	29.62	20230103	8100	-10.86	20230203	4825	49.64	20221013	4.99	N	032850	500	83 억	730990	N	N	20	N	N
65	20230620	110127	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7140	180	2	2.59	1656731240	234125	265.04	6950	7150	6910	9040	4880	6960	7076.27	4.40	0	-19699	7126	7042	6916	6832	6706	7085	6875	83	2080	500	5010	10	1	16623293	1187	24.37	1.85	12	1.41	293.00	3850.00	8100	20230203	-11.85	4825	20221013	47.98	8100	-11.85	20230203	5570	28.19	20230103	8100	-11.85	20230203	4825	47.98	20221013	4.99	N	032850	500	83 억	730990	N	N	20	N	N
66	20230620	101030	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6980	20	2	0.29	368853510	52756	59.72	6950	7090	6910	9040	4880	6960	6991.69	4.40	0	2637	7126	7042	6916	6832	6706	7085	6875	83	2080	500	5010	10	1	16623293	1160	23.82	1.81	12	0.32	293.00	3850.00	8100	20230203	-13.83	4825	20221013	44.66	8100	-13.83	20230203	5570	25.31	20230103	8100	-13.83	20230203	4825	44.66	20221013	4.99	N	032850	500	83 억	730990	N	N	20	N	N
67	20230620	090335	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6920	-40	5	-0.57	24720310	3558	4.03	6950	6990	6920	9040	4880	6960	6947.81	4.40	0	-1491	7126	7042	6916	6832	6706	7085	6875	83	2080	500	5010	10	1	16623293	1150	23.62	1.80	12	0.02	293.00	3850.00	8100	20230203	-14.57	4825	20221013	43.42	8100	-14.57	20230203	5570	24.24	20230103	8100	-14.57	20230203	4825	43.42	20221013	4.99	N	032850	500	83 억	730990	N	N	20	N	N
68	20230619	160249	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6960	100	2	1.46	604584080	87766	114.96	6890	7000	6790	8910	4810	6860	6888.48	4.25	0	24277	6973	6916	6843	6786	6713	6945	6815	83	2050	500	4930	10	1	16623293	1157	23.75	1.81	12	0.53	293.00	3850.00	8100	20230203	-14.07	4825	20221013	44.25	8100	-14.07	20230203	5570	24.96	20230103	8100	-14.07	20230203	4825	44.25	20221013	5.20	N	032850	500	83 억	706400	N	N	20	N	N
69	20230619	150626	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6970	110	2	1.60	540910100	78608	102.96	6890	7000	6790	8910	4810	6860	6881.11	4.25	0	23567	6973	6916	6843	6786	6713	6945	6815	83	2050	500	4930	10	1	16623293	1159	23.79	1.81	12	0.47	293.00	3850.00	8100	20230203	-13.95	4825	20221013	44.46	8100	-13.95	20230203	5570	25.13	20230103	8100	-13.95	20230203	4825	44.46	20221013	5.20	N	032850	500	83 억	706400	N	N	23	N	N
70	20230619	140411	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6900	40	2	0.58	398469590	58112	76.12	6890	6940	6790	8910	4810	6860	6856.92	4.25	0	14547	6973	6916	6843	6786	6713	6945	6815	83	2050	500	4930	10	1	16623293	1147	23.55	1.79	12	0.35	293.00	3850.00	8100	20230203	-14.81	4825	20221013	43.01	8100	-14.81	20230203	5570	23.88	20230103	8100	-14.81	20230203	4825	43.01	20221013	5.20	N	032850	500	83 억	706400	N	N	23	N	N
71	20230619	130613	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6900	40	2	0.58	306371590	44774	58.65	6890	6910	6790	8910	4810	6860	6842.62	4.25	0	10057	6973	6916	6843	6786	6713	6945	6815	83	2050	500	4930	10	1	16623293	1147	23.55	1.79	12	0.27	293.00	3850.00	8100	20230203	-14.81	4825	20221013	43.01	8100	-14.81	20230203	5570	23.88	20230103	8100	-14.81	20230203	4825	43.01	20221013	5.20	N	032850	500	83 억	706400	N	N	23	N	N
72	20230619	120526	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6860	0	3	0.00	215023640	31486	41.24	6890	6910	6790	8910	4810	6860	6829.18	4.25	0	2652	6973	6916	6843	6786	6713	6945	6815	83	2050	500	4930	10	1	16623293	1140	23.41	1.78	12	0.19	293.00	3850.00	8100	20230203	-15.31	4825	20221013	42.18	8100	-15.31	20230203	5570	23.16	20230103	8100	-15.31	20230203	4825	42.18	20221013	5.20	N	032850	500	83 억	706400	N	N	23	N	N
73	20230619	110739	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6840	-20	5	-0.29	202211820	29610	38.78	6890	6910	6790	8910	4810	6860	6829.17	4.25	0	2347	6973	6916	6843	6786	6713	6945	6815	83	2050	500	4930	10	1	16623293	1137	23.34	1.78	12	0.18	293.00	3850.00	8100	20230203	-15.56	4825	20221013	41.76	8100	-15.56	20230203	5570	22.80	20230103	8100	-15.56	20230203	4825	41.76	20221013	5.20	N	032850	500	83 억	706400	N	N	23	N	N
74	20230619	100112	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6830	-30	5	-0.44	137744530	20163	26.41	6890	6910	6790	8910	4810	6860	6831.55	4.25	0	255	6973	6916	6843	6786	6713	6945	6815	83	2050	500	4930	10	1	16623293	1135	23.31	1.77	12	0.12	293.00	3850.00	8100	20230203	-15.68	4825	20221013	41.55	8100	-15.68	20230203	5570	22.62	20230103	8100	-15.68	20230203	4825	41.55	20221013	5.20	N	032850	500	83 억	706400	N	N	23	N	N
75	20230619	090601	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6850	-10	5	-0.15	26860380	3908	5.12	6890	6910	6850	8910	4810	6860	6873.18	4.25	0	-698	6973	6916	6843	6786	6713	6945	6815	83	2050	500	4930	10	1	16623293	1139	23.38	1.78	12	0.02	293.00	3850.00	8100	20230203	-15.43	4825	20221013	41.97	8100	-15.43	20230203	5570	22.98	20230103	8100	-15.43	20230203	4825	41.97	20221013	5.20	N	032850	500	83 억	706400	N	N	23	N	N
76	20230616	160854	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6860	140	2	2.08	517462990	75505	59.13	6800	6900	6770	8730	4710	6720	6853.35	4.07	0	30070	7000	6860	6750	6610	6500	6805	6555	83	2010	500	4830	10	1	16623293	1140	23.41	1.78	12	0.45	293.00	3850.00	8100	20230203	-15.31	4825	20221013	42.18	8100	-15.31	20230203	5570	23.16	20230103	8100	-15.31	20230203	4825	42.18	20221013	5.41	N	032850	500	83 억	675808	N	N	23	N	N
77	20230616	150458	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6880	160	2	2.38	485920700	70908	55.53	6800	6900	6770	8730	4710	6720	6852.83	4.07	0	27610	7000	6860	6750	6610	6500	6805	6555	83	2010	500	4830	10	1	16623293	1144	23.48	1.79	12	0.43	293.00	3850.00	8100	20230203	-15.06	4825	20221013	42.59	8100	-15.06	20230203	5570	23.52	20230103	8100	-15.06	20230203	4825	42.59	20221013	5.41	N	032850	500	83 억	675808	N	N	228	N	N
78	20230616	140424	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6880	160	2	2.38	425338870	62086	48.62	6800	6900	6770	8730	4710	6720	6850.80	4.07	0	27131	7000	6860	6750	6610	6500	6805	6555	83	2010	500	4830	10	1	16623293	1144	23.48	1.79	12	0.37	293.00	3850.00	8100	20230203	-15.06	4825	20221013	42.59	8100	-15.06	20230203	5570	23.52	20230103	8100	-15.06	20230203	4825	42.59	20221013	5.41	N	032850	500	83 억	675808	N	N	228	N	N
79	20230616	131027	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6870	150	2	2.23	360368450	52614	41.20	6800	6900	6770	8730	4710	6720	6849.29	4.07	0	25170	7000	6860	6750	6610	6500	6805	6555	83	2010	500	4830	10	1	16623293	1142	23.45	1.78	12	0.32	293.00	3850.00	8100	20230203	-15.19	4825	20221013	42.38	8100	-15.19	20230203	5570	23.34	20230103	8100	-15.19	20230203	4825	42.38	20221013	5.41	N	032850	500	83 억	675808	N	N	228	N	N
80	20230616	120918	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6880	160	2	2.38	335444360	48979	38.35	6800	6900	6770	8730	4710	6720	6848.74	4.07	0	23545	7000	6860	6750	6610	6500	6805	6555	83	2010	500	4830	10	1	16623293	1144	23.48	1.79	12	0.29	293.00	3850.00	8100	20230203	-15.06	4825	20221013	42.59	8100	-15.06	20230203	5570	23.52	20230103	8100	-15.06	20230203	4825	42.59	20221013	5.41	N	032850	500	83 억	675808	N	N	228	N	N
81	20230616	110604	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6870	150	2	2.23	240064320	35068	27.46	6800	6900	6770	8730	4710	6720	6845.68	4.07	0	16107	7000	6860	6750	6610	6500	6805	6555	83	2010	500	4830	10	1	16623293	1142	23.45	1.78	12	0.21	293.00	3850.00	8100	20230203	-15.19	4825	20221013	42.38	8100	-15.19	20230203	5570	23.34	20230103	8100	-15.19	20230203	4825	42.38	20221013	5.41	N	032850	500	83 억	675808	N	N	228	N	N
82	20230616	100748	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6870	150	2	2.23	139992200	20477	16.04	6800	6900	6770	8730	4710	6720	6836.56	4.07	0	8679	7000	6860	6750	6610	6500	6805	6555	83	2010	500	4830	10	1	16623293	1142	23.45	1.78	12	0.12	293.00	3850.00	8100	20230203	-15.19	4825	20221013	42.38	8100	-15.19	20230203	5570	23.34	20230103	8100	-15.19	20230203	4825	42.38	20221013	5.41	N	032850	500	83 억	675808	N	N	228	N	N
83	20230616	090551	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6800	80	2	1.19	30015290	4413	3.46	6800	6830	6780	8730	4710	6720	6801.56	4.07	0	1714	7000	6860	6750	6610	6500	6805	6555	83	2010	500	4830	10	1	16623293	1130	23.21	1.77	12	0.03	293.00	3850.00	8100	20230203	-16.05	4825	20221013	40.93	8100	-16.05	20230203	5570	22.08	20230103	8100	-16.05	20230203	4825	40.93	20221013	5.41	N	032850	500	83 억	675808	N	N	228	N	N
84	20230615	151022	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6720	-10	5	-0.15	826901940	122080	55.41	6740	6890	6640	8740	4720	6730	6773.44	3.83	0	32898	7070	6900	6770	6600	6470	6835	6535	83	2010	500	4840	10	1	16623293	1117	22.94	1.75	12	0.73	293.00	3850.00	8100	20230203	-17.04	4825	20221013	39.27	8100	-17.04	20230203	5570	20.65	20230103	8100	-17.04	20230203	4825	39.27	20221013	5.77	N	032850	500	83 억	636595	N	N	0	N	N
85	20230615	141134	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6750	20	2	0.30	745700270	109997	49.92	6740	6890	6640	8740	4720	6730	6779.28	3.83	0	31092	7070	6900	6770	6600	6470	6835	6535	83	2010	500	4840	10	1	16623293	1122	23.04	1.75	12	0.66	293.00	3850.00	8100	20230203	-16.67	4825	20221013	39.90	8100	-16.67	20230203	5570	21.18	20230103	8100	-16.67	20230203	4825	39.90	20221013	5.77	N	032850	500	83 억	636595	N	N	0	N	N
86	20230615	130741	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6760	30	2	0.45	676737900	99775	45.28	6740	6890	6640	8740	4720	6730	6782.64	3.83	0	30057	7070	6900	6770	6600	6470	6835	6535	83	2010	500	4840	10	1	16623293	1124	23.07	1.76	12	0.60	293.00	3850.00	8100	20230203	-16.54	4825	20221013	40.10	8100	-16.54	20230203	5570	21.36	20230103	8100	-16.54	20230203	4825	40.10	20221013	5.77	N	032850	500	83 억	636595	N	N	0	N	N
87	20230615	120728	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6750	20	2	0.30	651432540	96028	43.58	6740	6890	6640	8740	4720	6730	6783.78	3.83	0	27778	7070	6900	6770	6600	6470	6835	6535	83	2010	500	4840	10	1	16623293	1122	23.04	1.75	12	0.58	293.00	3850.00	8100	20230203	-16.67	4825	20221013	39.90	8100	-16.67	20230203	5570	21.18	20230103	8100	-16.67	20230203	4825	39.90	20221013	5.77	N	032850	500	83 억	636595	N	N	0	N	N
88	20230615	110340	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	6710	-20	5	-0.30	553547250	81375	36.93	6740	6890	6710	8740	4720	6730	6802.42	3.83	0	25590	7070	6900	6770	6600	6470	6835	6535	83	2010	500	4840	10	1	16623293	1115	22.90	1.74	12	0.49	293.00	3850.00	8100	20230203	-17.16	4825	20221013	39.07	8100	-17.16	20230203	5570	20.47	20230103	8100	-17.16	20230203	4825	39.07	20221013	5.77	N	032850	500	83 억	636595	N	N	0	N	N
89	20230611	184741	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	7090	210	2	3.05	1535981100	218610	62.94	6940	7100	6870	8940	4820	6880	7025.33	3.62	35857	40581	7173	7026	6913	6766	6653	7100	6840	83	2060	500	4950	10	1	16623293	1179	24.20	1.84	12	1.32	293.00	3850.00	8440	20220608	-16.00	4825	20221013	46.94	8100	-12.47	20230203	5570	27.29	20230103	8310	-14.68	20220609	4825	46.94	20221013	5.58	N	032850	500	83 억	602417	N	N	2202	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History