KissMeData/052400/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17130	-240	5	-1.38	742498460	43562	81.63	17370	17560	16900	22550	12160	17370	17044.60	2.38	0	154	18270	17820	17510	17060	16750	17665	16905	78	5195	500	12850	10	1	14999999	2569	7.77	1.39	12	0.29	2206.00	12312.00	21650	20230314	-20.88	14400	20221104	18.96	21650	-20.88	20230314	15750	8.76	20230104	21650	-20.88	20230314	14400	18.96	20221104	2.74	N	052400	500	77 억	356572	N	N	0	N	N
3	20230630	150506	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17100	-270	5	-1.55	726469490	42626	79.88	17370	17560	16900	22550	12160	17370	17042.87	2.38	0	315	18270	17820	17510	17060	16750	17665	16905	78	5195	500	12850	10	1	14999999	2565	7.75	1.39	12	0.28	2206.00	12312.00	21650	20230314	-21.02	14400	20221104	18.75	21650	-21.02	20230314	15750	8.57	20230104	21650	-21.02	20230314	14400	18.75	20221104	2.74	N	052400	500	77 억	356572	N	N	0	N	N
4	20230630	140503	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17110	-260	5	-1.50	645258830	37873	70.97	17370	17560	16900	22550	12160	17370	17037.44	2.38	0	-2137	18270	17820	17510	17060	16750	17665	16905	78	5195	500	12850	10	1	14999999	2566	7.76	1.39	12	0.25	2206.00	12312.00	21650	20230314	-20.97	14400	20221104	18.82	21650	-20.97	20230314	15750	8.63	20230104	21650	-20.97	20230314	14400	18.82	20221104	2.74	N	052400	500	77 억	356572	N	N	0	N	N
5	20230630	130505	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17070	-300	5	-1.73	550808690	32336	60.60	17370	17560	16900	22550	12160	17370	17033.92	2.38	0	-4431	18270	17820	17510	17060	16750	17665	16905	78	5195	500	12850	10	1	14999999	2560	7.74	1.39	12	0.22	2206.00	12312.00	21650	20230314	-21.15	14400	20221104	18.54	21650	-21.15	20230314	15750	8.38	20230104	21650	-21.15	20230314	14400	18.54	20221104	2.74	N	052400	500	77 억	356572	N	N	0	N	N
6	20230630	120501	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17030	-340	5	-1.96	460965570	27071	50.73	17370	17560	16900	22550	12160	17370	17028.02	2.38	0	-5854	18270	17820	17510	17060	16750	17665	16905	78	5195	500	12850	10	1	14999999	2554	7.72	1.38	12	0.18	2206.00	12312.00	21650	20230314	-21.34	14400	20221104	18.26	21650	-21.34	20230314	15750	8.13	20230104	21650	-21.34	20230314	14400	18.26	20221104	2.74	N	052400	500	77 억	356572	N	N	0	N	N
7	20230630	110504	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17010	-360	5	-2.07	373042170	21901	41.04	17370	17560	16900	22550	12160	17370	17033.11	2.38	0	-5777	18270	17820	17510	17060	16750	17665	16905	78	5195	500	12850	10	1	14999999	2551	7.71	1.38	12	0.15	2206.00	12312.00	21650	20230314	-21.43	14400	20221104	18.12	21650	-21.43	20230314	15750	8.00	20230104	21650	-21.43	20230314	14400	18.12	20221104	2.74	N	052400	500	77 억	356572	N	N	0	N	N
8	20230630	100503	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17010	-360	5	-2.07	254273940	14919	27.96	17370	17560	16900	22550	12160	17370	17043.63	2.38	0	-6338	18270	17820	17510	17060	16750	17665	16905	78	5195	500	12850	10	1	14999999	2551	7.71	1.38	12	0.10	2206.00	12312.00	21650	20230314	-21.43	14400	20221104	18.12	21650	-21.43	20230314	15750	8.00	20230104	21650	-21.43	20230314	14400	18.12	20221104	2.74	N	052400	500	77 억	356572	N	N	0	N	N
9	20230630	090505	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17370	0	3	0.00	6131700	353	0.66	17370	17560	17360	22550	12160	17370	17370.25	2.38	0	-70	18270	17820	17510	17060	16750	17665	16905	78	5195	500	12850	10	1	14999999	2605	7.87	1.41	12	0.00	2206.00	12312.00	21650	20230314	-19.77	14400	20221104	20.62	21650	-19.77	20230314	15750	10.29	20230104	21650	-19.77	20230314	14400	20.62	20221104	2.74	N	052400	500	77 억	356572	N	N	0	N	N
10	20230629	160503	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17370	-180	5	-1.03	929749730	53354	148.40	17760	17960	17200	22800	12290	17550	17426.03	2.36	0	2057	17923	17736	17483	17296	17043	17830	17390	78	5255	500	12980	10	1	14999999	2605	7.87	1.41	12	0.36	2206.00	12312.00	21650	20230314	-19.77	14400	20221104	20.62	21650	-19.77	20230314	15750	10.29	20230104	21650	-19.77	20230314	14400	20.62	20221104	2.68	N	052400	500	77 억	354516	N	N	76	N	N
11	20230629	150501	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17300	-250	5	-1.42	893037570	51236	142.50	17760	17960	17200	22800	12290	17550	17429.86	2.36	0	1533	17923	17736	17483	17296	17043	17830	17390	78	5255	500	12980	10	1	14999999	2595	7.84	1.41	12	0.34	2206.00	12312.00	21650	20230314	-20.09	14400	20221104	20.14	21650	-20.09	20230314	15750	9.84	20230104	21650	-20.09	20230314	14400	20.14	20221104	2.68	N	052400	500	77 억	354516	N	N	76	N	N
12	20230629	140500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17260	-290	5	-1.65	769747810	44113	122.69	17760	17960	17200	22800	12290	17550	17449.43	2.36	0	-2294	17923	17736	17483	17296	17043	17830	17390	78	5255	500	12980	10	1	14999999	2589	7.82	1.40	12	0.29	2206.00	12312.00	21650	20230314	-20.28	14400	20221104	19.86	21650	-20.28	20230314	15750	9.59	20230104	21650	-20.28	20230314	14400	19.86	20221104	2.68	N	052400	500	77 억	354516	N	N	76	N	N
13	20230629	130501	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17260	-290	5	-1.65	680525170	38946	108.32	17760	17960	17200	22800	12290	17550	17473.54	2.36	0	-4114	17923	17736	17483	17296	17043	17830	17390	78	5255	500	12980	10	1	14999999	2589	7.82	1.40	12	0.26	2206.00	12312.00	21650	20230314	-20.28	14400	20221104	19.86	21650	-20.28	20230314	15750	9.59	20230104	21650	-20.28	20230314	14400	19.86	20221104	2.68	N	052400	500	77 억	354516	N	N	76	N	N
14	20230629	120503	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17240	-310	5	-1.77	551020540	31428	87.41	17760	17960	17230	22800	12290	17550	17532.79	2.36	0	-4200	17923	17736	17483	17296	17043	17830	17390	78	5255	500	12980	10	1	14999999	2586	7.82	1.40	12	0.21	2206.00	12312.00	21650	20230314	-20.37	14400	20221104	19.72	21650	-20.37	20230314	15750	9.46	20230104	21650	-20.37	20230314	14400	19.72	20221104	2.68	N	052400	500	77 억	354516	N	N	76	N	N
15	20230629	110502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17360	-190	5	-1.08	398627020	22612	62.89	17760	17960	17340	22800	12290	17550	17629.04	2.36	0	-2750	17923	17736	17483	17296	17043	17830	17390	78	5255	500	12980	10	1	14999999	2604	7.87	1.41	12	0.15	2206.00	12312.00	21650	20230314	-19.82	14400	20221104	20.56	21650	-19.82	20230314	15750	10.22	20230104	21650	-19.82	20230314	14400	20.56	20221104	2.68	N	052400	500	77 억	354516	N	N	76	N	N
16	20230629	100502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17660	110	2	0.63	252190360	14211	39.53	17760	17960	17510	22800	12290	17550	17746.28	2.36	0	200	17923	17736	17483	17296	17043	17830	17390	78	5255	500	12980	10	1	14999999	2649	8.01	1.43	12	0.09	2206.00	12312.00	21650	20230314	-18.43	14400	20221104	22.64	21650	-18.43	20230314	15750	12.13	20230104	21650	-18.43	20230314	14400	22.64	20221104	2.68	N	052400	500	77 억	354516	N	N	76	N	N
17	20230629	090458	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17920	370	2	2.11	102118280	5719	15.91	17760	17960	17680	22800	12290	17550	17856.50	2.36	0	3846	17923	17736	17483	17296	17043	17830	17390	78	5255	500	12980	10	1	14999999	2688	8.12	1.46	12	0.04	2206.00	12312.00	21650	20230314	-17.23	14400	20221104	24.44	21650	-17.23	20230314	15750	13.78	20230104	21650	-17.23	20230314	14400	24.44	20221104	2.68	N	052400	500	77 억	354516	N	N	76	N	N
18	20230628	160456	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17550	100	2	0.57	623643310	35788	113.02	17490	17670	17230	22650	12220	17450	17426.01	2.34	0	3822	17910	17680	17490	17260	17070	17585	17165	78	5215	500	12910	10	1	14999999	2632	7.96	1.43	12	0.24	2206.00	12312.00	21650	20230314	-18.94	14400	20221104	21.88	21650	-18.94	20230314	15750	11.43	20230104	21650	-18.94	20230314	14400	21.88	20221104	2.76	N	052400	500	77 억	350816	N	N	76	N	N
19	20230628	150500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17620	170	2	0.97	570400620	32749	103.42	17490	17670	17230	22650	12220	17450	17417.34	2.34	0	2911	17910	17680	17490	17260	17070	17585	17165	78	5215	500	12910	10	1	14999999	2643	7.99	1.43	12	0.22	2206.00	12312.00	21650	20230314	-18.61	14400	20221104	22.36	21650	-18.61	20230314	15750	11.87	20230104	21650	-18.61	20230314	14400	22.36	20221104	2.76	N	052400	500	77 억	350816	N	N	1	N	N
20	20230628	140458	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17520	70	2	0.40	464114450	26715	84.37	17490	17590	17230	22650	12220	17450	17372.80	2.34	0	1620	17910	17680	17490	17260	17070	17585	17165	78	5215	500	12910	10	1	14999999	2628	7.94	1.42	12	0.18	2206.00	12312.00	21650	20230314	-19.08	14400	20221104	21.67	21650	-19.08	20230314	15750	11.24	20230104	21650	-19.08	20230314	14400	21.67	20221104	2.76	N	052400	500	77 억	350816	N	N	1	N	N
21	20230628	130458	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17440	-10	5	-0.06	358624970	20684	65.32	17490	17490	17230	22650	12220	17450	17338.28	2.34	0	31	17910	17680	17490	17260	17070	17585	17165	78	5215	500	12910	10	1	14999999	2616	7.91	1.42	12	0.14	2206.00	12312.00	21650	20230314	-19.45	14400	20221104	21.11	21650	-19.45	20230314	15750	10.73	20230104	21650	-19.45	20230314	14400	21.11	20221104	2.76	N	052400	500	77 억	350816	N	N	1	N	N
22	20230628	120437	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17390	-60	5	-0.34	270992790	15652	49.43	17490	17490	17230	22650	12220	17450	17313.62	2.34	0	-187	17910	17680	17490	17260	17070	17585	17165	78	5215	500	12910	10	1	14999999	2608	7.88	1.41	12	0.10	2206.00	12312.00	21650	20230314	-19.68	14400	20221104	20.76	21650	-19.68	20230314	15750	10.41	20230104	21650	-19.68	20230314	14400	20.76	20221104	2.76	N	052400	500	77 억	350816	N	N	1	N	N
23	20230628	110502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17290	-160	5	-0.92	192282280	11112	35.09	17490	17490	17230	22650	12220	17450	17304.02	2.34	0	-1306	17910	17680	17490	17260	17070	17585	17165	78	5215	500	12910	10	1	14999999	2593	7.84	1.40	12	0.07	2206.00	12312.00	21650	20230314	-20.14	14400	20221104	20.07	21650	-20.14	20230314	15750	9.78	20230104	21650	-20.14	20230314	14400	20.07	20221104	2.76	N	052400	500	77 억	350816	N	N	1	N	N
24	20230628	100502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17400	-50	5	-0.29	87206340	5031	15.89	17490	17490	17260	22650	12220	17450	17333.80	2.34	0	959	17910	17680	17490	17260	17070	17585	17165	78	5215	500	12910	10	1	14999999	2610	7.89	1.41	12	0.03	2206.00	12312.00	21650	20230314	-19.63	14400	20221104	20.83	21650	-19.63	20230314	15750	10.48	20230104	21650	-19.63	20230314	14400	20.83	20221104	2.76	N	052400	500	77 억	350816	N	N	1	N	N
25	20230628	090459	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17390	-60	5	-0.34	8695860	499	1.58	17490	17490	17390	22650	12220	17450	17426.57	2.34	0	-125	17910	17680	17490	17260	17070	17585	17165	78	5215	500	12910	10	1	14999999	2608	7.88	1.41	12	0.00	2206.00	12312.00	21650	20230314	-19.68	14400	20221104	20.76	21650	-19.68	20230314	15750	10.41	20230104	21650	-19.68	20230314	14400	20.76	20221104	2.76	N	052400	500	77 억	350816	N	N	1	N	N
26	20230627	160500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17450	-150	5	-0.85	549397030	31655	139.62	17720	17720	17300	22850	12320	17600	17355.77	2.40	0	-9027	17993	17796	17543	17346	17093	17670	17220	78	5265	500	13020	10	1	14999999	2617	7.91	1.42	12	0.21	2206.00	12312.00	21650	20230314	-19.40	14400	20221104	21.18	21650	-19.40	20230314	15750	10.79	20230104	21650	-19.40	20230314	14400	21.18	20221104	2.75	N	052400	500	77 억	359873	N	N	1	N	N
27	20230627	150503	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17310	-290	5	-1.65	481817400	27771	122.49	17720	17720	17300	22850	12320	17600	17349.66	2.40	0	-8572	17993	17796	17543	17346	17093	17670	17220	78	5265	500	13020	10	1	14999999	2596	7.85	1.41	12	0.19	2206.00	12312.00	21650	20230314	-20.05	14400	20221104	20.21	21650	-20.05	20230314	15750	9.90	20230104	21650	-20.05	20230314	14400	20.21	20221104	2.75	N	052400	500	77 억	359873	N	N	0	N	N
28	20230627	140507	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17310	-290	5	-1.65	365079610	21029	92.75	17720	17720	17300	22850	12320	17600	17360.77	2.40	0	-7133	17993	17796	17543	17346	17093	17670	17220	78	5265	500	13020	10	1	14999999	2596	7.85	1.41	12	0.14	2206.00	12312.00	21650	20230314	-20.05	14400	20221104	20.21	21650	-20.05	20230314	15750	9.90	20230104	21650	-20.05	20230314	14400	20.21	20221104	2.75	N	052400	500	77 억	359873	N	N	0	N	N
29	20230627	130506	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17350	-250	5	-1.42	299530840	17243	76.05	17720	17720	17300	22850	12320	17600	17371.16	2.40	0	-5371	17993	17796	17543	17346	17093	17670	17220	78	5265	500	13020	10	1	14999999	2602	7.86	1.41	12	0.11	2206.00	12312.00	21650	20230314	-19.86	14400	20221104	20.49	21650	-19.86	20230314	15750	10.16	20230104	21650	-19.86	20230314	14400	20.49	20221104	2.75	N	052400	500	77 억	359873	N	N	0	N	N
30	20230627	120508	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17370	-230	5	-1.31	247035670	14213	62.69	17720	17720	17320	22850	12320	17600	17380.97	2.40	0	-2834	17993	17796	17543	17346	17093	17670	17220	78	5265	500	13020	10	1	14999999	2605	7.87	1.41	12	0.09	2206.00	12312.00	21650	20230314	-19.77	14400	20221104	20.62	21650	-19.77	20230314	15750	10.29	20230104	21650	-19.77	20230314	14400	20.62	20221104	2.75	N	052400	500	77 억	359873	N	N	0	N	N
31	20230627	110508	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17430	-170	5	-0.97	205990180	11845	52.25	17720	17720	17320	22850	12320	17600	17390.48	2.40	0	-1864	17993	17796	17543	17346	17093	17670	17220	78	5265	500	13020	10	1	14999999	2614	7.90	1.42	12	0.08	2206.00	12312.00	21650	20230314	-19.49	14400	20221104	21.04	21650	-19.49	20230314	15750	10.67	20230104	21650	-19.49	20230314	14400	21.04	20221104	2.75	N	052400	500	77 억	359873	N	N	0	N	N
32	20230627	100457	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17390	-210	5	-1.19	120698940	6942	30.62	17720	17720	17320	22850	12320	17600	17386.77	2.40	0	-2339	17993	17796	17543	17346	17093	17670	17220	78	5265	500	13020	10	1	14999999	2608	7.88	1.41	12	0.05	2206.00	12312.00	21650	20230314	-19.68	14400	20221104	20.76	21650	-19.68	20230314	15750	10.41	20230104	21650	-19.68	20230314	14400	20.76	20221104	2.75	N	052400	500	77 억	359873	N	N	0	N	N
33	20230627	090500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17530	-70	5	-0.40	9423280	536	2.36	17720	17720	17440	22850	12320	17600	17580.75	2.40	0	-76	17993	17796	17543	17346	17093	17670	17220	78	5265	500	13020	10	1	14999999	2629	7.95	1.42	12	0.00	2206.00	12312.00	21650	20230314	-19.03	14400	20221104	21.74	21650	-19.03	20230314	15750	11.30	20230104	21650	-19.03	20230314	14400	21.74	20221104	2.75	N	052400	500	77 억	359873	N	N	0	N	N
34	20230626	160459	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17600	110	2	0.63	397816400	22644	71.44	17660	17740	17290	22700	12250	17490	17568.29	2.37	0	4565	18063	17776	17523	17236	16983	17920	17380	78	5225	500	12940	10	1	14999999	2640	7.98	1.43	12	0.15	2206.00	12312.00	21650	20230314	-18.71	14400	20221104	22.22	21650	-18.71	20230314	15750	11.75	20230104	21650	-18.71	20230314	14400	22.22	20221104	2.74	N	052400	500	77 억	355134	N	N	0	N	N
35	20230626	150502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17610	120	2	0.69	364378190	20741	65.43	17660	17740	17290	22700	12250	17490	17568.01	2.37	0	4084	18063	17776	17523	17236	16983	17920	17380	78	5225	500	12940	10	1	14999999	2641	7.98	1.43	12	0.14	2206.00	12312.00	21650	20230314	-18.66	14400	20221104	22.29	21650	-18.66	20230314	15750	11.81	20230104	21650	-18.66	20230314	14400	22.29	20221104	2.74	N	052400	500	77 억	355134	N	N	0	N	N
36	20230626	140502	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17630	140	2	0.80	316705210	18030	56.88	17660	17740	17290	22700	12250	17490	17565.46	2.37	0	3672	18063	17776	17523	17236	16983	17920	17380	78	5225	500	12940	10	1	14999999	2644	7.99	1.43	12	0.12	2206.00	12312.00	21650	20230314	-18.57	14400	20221104	22.43	21650	-18.57	20230314	15750	11.94	20230104	21650	-18.57	20230314	14400	22.43	20221104	2.74	N	052400	500	77 억	355134	N	N	0	N	N
37	20230626	130500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17580	90	2	0.51	293389240	16706	52.70	17660	17740	17290	22700	12250	17490	17561.91	2.37	0	2953	18063	17776	17523	17236	16983	17920	17380	78	5225	500	12940	10	1	14999999	2637	7.97	1.43	12	0.11	2206.00	12312.00	21650	20230314	-18.80	14400	20221104	22.08	21650	-18.80	20230314	15750	11.62	20230104	21650	-18.80	20230314	14400	22.08	20221104	2.74	N	052400	500	77 억	355134	N	N	0	N	N
38	20230626	120457	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17630	140	2	0.80	226847950	12929	40.79	17660	17740	17290	22700	12250	17490	17545.67	2.37	0	2462	18063	17776	17523	17236	16983	17920	17380	78	5225	500	12940	10	1	14999999	2644	7.99	1.43	12	0.09	2206.00	12312.00	21650	20230314	-18.57	14400	20221104	22.43	21650	-18.57	20230314	15750	11.94	20230104	21650	-18.57	20230314	14400	22.43	20221104	2.74	N	052400	500	77 억	355134	N	N	0	N	N
39	20230626	110458	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17660	170	2	0.97	202153360	11527	36.37	17660	17740	17290	22700	12250	17490	17537.38	2.37	0	2480	18063	17776	17523	17236	16983	17920	17380	78	5225	500	12940	10	1	14999999	2649	8.01	1.43	12	0.08	2206.00	12312.00	21650	20230314	-18.43	14400	20221104	22.64	21650	-18.43	20230314	15750	12.13	20230104	21650	-18.43	20230314	14400	22.64	20221104	2.74	N	052400	500	77 억	355134	N	N	0	N	N
40	20230626	100458	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17640	150	2	0.86	122869510	7032	22.18	17660	17700	17290	22700	12250	17490	17472.91	2.37	0	1175	18063	17776	17523	17236	16983	17920	17380	78	5225	500	12940	10	1	14999999	2646	8.00	1.43	12	0.05	2206.00	12312.00	21650	20230314	-18.52	14400	20221104	22.50	21650	-18.52	20230314	15750	12.00	20230104	21650	-18.52	20230314	14400	22.50	20221104	2.74	N	052400	500	77 억	355134	N	N	0	N	N
41	20230626	090500	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17660	170	2	0.97	8876650	505	1.59	17660	17660	17420	22700	12250	17490	17577.52	2.37	0	-210	18063	17776	17523	17236	16983	17920	17380	78	5225	500	12940	10	1	14999999	2649	8.01	1.43	12	0.00	2206.00	12312.00	21650	20230314	-18.43	14400	20221104	22.64	21650	-18.43	20230314	15750	12.13	20230104	21650	-18.43	20230314	14400	22.64	20221104	2.74	N	052400	500	77 억	355134	N	N	0	N	N
42	20230623	164042	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17490	30	2	0.17	556255430	31604	114.75	17480	17810	17270	22650	12230	17460	17600.86	2.31	0	8764	17906	17682	17466	17242	17026	17680	17240	78	5210	500	12920	10	1	14999999	2623	7.93	1.42	12	0.21	2206.00	12312.00	21650	20230314	-19.21	14400	20221104	21.46	21650	-19.21	20230314	15750	11.05	20230104	21650	-19.21	20230314	14400	21.46	20221104	2.74	N	052400	500	77 억	346370	N	N	0	N	N
43	20230623	140409	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17520	60	2	0.34	500403790	28419	103.18	17480	17810	17270	22650	12230	17460	17608.07	2.31	0	8334	17906	17682	17466	17242	17026	17680	17240	78	5210	500	12920	10	1	14999999	2628	7.94	1.42	12	0.19	2206.00	12312.00	21650	20230314	-19.08	14400	20221104	21.67	21650	-19.08	20230314	15750	11.24	20230104	21650	-19.08	20230314	14400	21.67	20221104	2.74	N	052400	500	77 억	346370	N	N	0	N	N
44	20230622	160658	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17460	80	2	0.46	477765820	27340	89.83	17460	17690	17250	22550	12170	17380	17475.18	2.31	0	376	18046	17712	17506	17172	16966	17610	17070	78	5190	500	12860	10	1	14999999	2619	7.91	1.42	12	0.18	2206.00	12312.00	21650	20230314	-19.35	14400	20221104	21.25	21650	-19.35	20230314	15750	10.86	20230104	21650	-19.35	20230314	14400	21.25	20221104	2.74	N	052400	500	77 억	345995	N	N	0	N	N
45	20230622	150140	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17450	70	2	0.40	407241560	23303	76.57	17460	17690	17250	22550	12170	17380	17476.13	2.31	0	626	18046	17712	17506	17172	16966	17610	17070	78	5190	500	12860	10	1	14999999	2617	7.91	1.42	12	0.16	2206.00	12312.00	21650	20230314	-19.40	14400	20221104	21.18	21650	-19.40	20230314	15750	10.79	20230104	21650	-19.40	20230314	14400	21.18	20221104	2.74	N	052400	500	77 억	345995	N	N	0	N	N
46	20230622	140833	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17490	110	2	0.63	363663070	20806	68.36	17460	17690	17250	22550	12170	17380	17479.00	2.31	0	932	18046	17712	17506	17172	16966	17610	17070	78	5190	500	12860	10	1	14999999	2623	7.93	1.42	12	0.14	2206.00	12312.00	21650	20230314	-19.21	14400	20221104	21.46	21650	-19.21	20230314	15750	11.05	20230104	21650	-19.21	20230314	14400	21.46	20221104	2.74	N	052400	500	77 억	345995	N	N	0	N	N
47	20230622	130931	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17500	120	2	0.69	327185240	18724	61.52	17460	17690	17250	22550	12170	17380	17474.36	2.31	0	1293	18046	17712	17506	17172	16966	17610	17070	78	5190	500	12860	10	1	14999999	2625	7.93	1.42	12	0.12	2206.00	12312.00	21650	20230314	-19.17	14400	20221104	21.53	21650	-19.17	20230314	15750	11.11	20230104	21650	-19.17	20230314	14400	21.53	20221104	2.74	N	052400	500	77 억	345995	N	N	0	N	N
48	20230622	120239	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17580	200	2	1.15	260321160	14911	48.99	17460	17690	17250	22550	12170	17380	17458.59	2.31	0	1848	18046	17712	17506	17172	16966	17610	17070	78	5190	500	12860	10	1	14999999	2637	7.97	1.43	12	0.10	2206.00	12312.00	21650	20230314	-18.80	14400	20221104	22.08	21650	-18.80	20230314	15750	11.62	20230104	21650	-18.80	20230314	14400	22.08	20221104	2.74	N	052400	500	77 억	345995	N	N	0	N	N
49	20230622	110859	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17550	170	2	0.98	226279820	12974	42.63	17460	17690	17250	22550	12170	17380	17441.26	2.31	0	1960	18046	17712	17506	17172	16966	17610	17070	78	5190	500	12860	10	1	14999999	2632	7.96	1.43	12	0.09	2206.00	12312.00	21650	20230314	-18.94	14400	20221104	21.88	21650	-18.94	20230314	15750	11.43	20230104	21650	-18.94	20230314	14400	21.88	20221104	2.74	N	052400	500	77 억	345995	N	N	0	N	N
50	20230622	100838	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17430	50	2	0.29	177232020	10167	33.41	17460	17690	17250	22550	12170	17380	17432.34	2.31	0	1643	18046	17712	17506	17172	16966	17610	17070	78	5190	500	12860	10	1	14999999	2614	7.90	1.42	12	0.07	2206.00	12312.00	21650	20230314	-19.49	14400	20221104	21.04	21650	-19.49	20230314	15750	10.67	20230104	21650	-19.49	20230314	14400	21.04	20221104	2.74	N	052400	500	77 억	345995	N	N	0	N	N
51	20230622	090347	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17440	60	2	0.35	6853280	394	1.29	17460	17460	17320	22550	12170	17380	17396.16	2.31	0	-190	18046	17712	17506	17172	16966	17610	17070	78	5190	500	12860	10	1	14999999	2616	7.91	1.42	12	0.00	2206.00	12312.00	21650	20230314	-19.45	14400	20221104	21.11	21650	-19.45	20230314	15750	10.73	20230104	21650	-19.45	20230314	14400	21.11	20221104	2.74	N	052400	500	77 억	345995	N	N	0	N	N
52	20230621	160851	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17380	-430	5	-2.41	532554210	30339	49.86	17660	17840	17300	23150	12470	17810	17554.10	2.35	0	-6400	18470	18140	17630	17300	16790	18305	17465	78	5340	500	13170	10	1	14999999	2607	7.88	1.41	12	0.20	2206.00	12312.00	21650	20230314	-19.72	14400	20221104	20.69	21650	-19.72	20230314	15750	10.35	20230104	21650	-19.72	20230314	14400	20.69	20221104	2.70	N	052400	500	77 억	352404	N	N	0	N	N
53	20230621	150758	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17350	-460	5	-2.58	489672170	27873	45.81	17660	17840	17300	23150	12470	17810	17567.98	2.35	0	-6168	18470	18140	17630	17300	16790	18305	17465	78	5340	500	13170	10	1	14999999	2602	7.86	1.41	12	0.19	2206.00	12312.00	21650	20230314	-19.86	14400	20221104	20.49	21650	-19.86	20230314	15750	10.16	20230104	21650	-19.86	20230314	14400	20.49	20221104	2.70	N	052400	500	77 억	352404	N	N	0	N	N
54	20230621	140445	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17450	-360	5	-2.02	425671290	24193	39.76	17660	17840	17400	23150	12470	17810	17594.81	2.35	0	-4018	18470	18140	17630	17300	16790	18305	17465	78	5340	500	13170	10	1	14999999	2617	7.91	1.42	12	0.16	2206.00	12312.00	21650	20230314	-19.40	14400	20221104	21.18	21650	-19.40	20230314	15750	10.79	20230104	21650	-19.40	20230314	14400	21.18	20221104	2.70	N	052400	500	77 억	352404	N	N	0	N	N
55	20230621	130434	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17500	-310	5	-1.74	382162440	21700	35.67	17660	17840	17450	23150	12470	17810	17611.17	2.35	0	-3013	18470	18140	17630	17300	16790	18305	17465	78	5340	500	13170	10	1	14999999	2625	7.93	1.42	12	0.14	2206.00	12312.00	21650	20230314	-19.17	14400	20221104	21.53	21650	-19.17	20230314	15750	11.11	20230104	21650	-19.17	20230314	14400	21.53	20221104	2.70	N	052400	500	77 억	352404	N	N	0	N	N
56	20230621	120937	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17520	-290	5	-1.63	350196470	19873	32.66	17660	17840	17450	23150	12470	17810	17621.72	2.35	0	-2384	18470	18140	17630	17300	16790	18305	17465	78	5340	500	13170	10	1	14999999	2628	7.94	1.42	12	0.13	2206.00	12312.00	21650	20230314	-19.08	14400	20221104	21.67	21650	-19.08	20230314	15750	11.24	20230104	21650	-19.08	20230314	14400	21.67	20221104	2.70	N	052400	500	77 억	352404	N	N	0	N	N
57	20230621	110408	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17610	-200	5	-1.12	272520020	15448	25.39	17660	17840	17450	23150	12470	17810	17641.12	2.35	0	-2109	18470	18140	17630	17300	16790	18305	17465	78	5340	500	13170	10	1	14999999	2641	7.98	1.43	12	0.10	2206.00	12312.00	21650	20230314	-18.66	14400	20221104	22.29	21650	-18.66	20230314	15750	11.81	20230104	21650	-18.66	20230314	14400	22.29	20221104	2.70	N	052400	500	77 억	352404	N	N	0	N	N
58	20230621	100130	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17580	-230	5	-1.29	138979640	7839	12.88	17660	17840	17580	23150	12470	17810	17729.26	2.35	0	416	18470	18140	17630	17300	16790	18305	17465	78	5340	500	13170	10	1	14999999	2637	7.97	1.43	12	0.05	2206.00	12312.00	21650	20230314	-18.80	14400	20221104	22.08	21650	-18.80	20230314	15750	11.62	20230104	21650	-18.80	20230314	14400	22.08	20221104	2.70	N	052400	500	77 억	352404	N	N	0	N	N
59	20230621	090827	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17730	-80	5	-0.45	25663460	1449	2.38	17660	17800	17660	23150	12470	17810	17711.15	2.35	0	-64	18470	18140	17630	17300	16790	18305	17465	78	5340	500	13170	10	1	14999999	2659	8.04	1.44	12	0.01	2206.00	12312.00	21650	20230314	-18.11	14400	20221104	23.12	21650	-18.11	20230314	15750	12.57	20230104	21650	-18.11	20230314	14400	23.12	20221104	2.70	N	052400	500	77 억	352404	N	N	0	N	N
60	20230620	160329	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17810	490	2	2.83	1065205880	60560	123.51	17320	17960	17120	22500	12130	17320	17588.89	2.26	0	13225	18086	17702	17416	17032	16746	17560	16890	78	5185	500	12810	10	1	14999999	2671	8.07	1.45	12	0.40	2206.00	12312.00	21650	20230314	-17.74	14400	20221104	23.68	21650	-17.74	20230314	15750	13.08	20230104	21650	-17.74	20230314	14400	23.68	20221104	2.70	N	052400	500	77 억	339001	N	N	0	N	N
61	20230620	150134	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17690	370	2	2.14	959735350	54625	111.40	17320	17960	17120	22500	12130	17320	17569.53	2.26	0	13177	18086	17702	17416	17032	16746	17560	16890	78	5185	500	12810	10	1	14999999	2653	8.02	1.44	12	0.36	2206.00	12312.00	21650	20230314	-18.29	14400	20221104	22.85	21650	-18.29	20230314	15750	12.32	20230104	21650	-18.29	20230314	14400	22.85	20221104	2.70	N	052400	500	77 억	339001	N	N	0	N	N
62	20230620	140902	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17570	250	2	1.44	890106040	50668	103.33	17320	17960	17120	22500	12130	17320	17567.42	2.26	0	11764	18086	17702	17416	17032	16746	17560	16890	78	5185	500	12810	10	1	14999999	2635	7.96	1.43	12	0.34	2206.00	12312.00	21650	20230314	-18.85	14400	20221104	22.01	21650	-18.85	20230314	15750	11.56	20230104	21650	-18.85	20230314	14400	22.01	20221104	2.70	N	052400	500	77 억	339001	N	N	0	N	N
63	20230620	130903	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17710	390	2	2.25	757135780	43145	87.99	17320	17960	17120	22500	12130	17320	17548.63	2.26	0	7314	18086	17702	17416	17032	16746	17560	16890	78	5185	500	12810	10	1	14999999	2656	8.03	1.44	12	0.29	2206.00	12312.00	21650	20230314	-18.20	14400	20221104	22.99	21650	-18.20	20230314	15750	12.44	20230104	21650	-18.20	20230314	14400	22.99	20221104	2.70	N	052400	500	77 억	339001	N	N	0	N	N
64	20230620	120655	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17430	110	2	0.64	360954570	20841	42.50	17320	17520	17120	22500	12130	17320	17319.45	2.26	0	2448	18086	17702	17416	17032	16746	17560	16890	78	5185	500	12810	10	1	14999999	2614	7.90	1.42	12	0.14	2206.00	12312.00	21650	20230314	-19.49	14400	20221104	21.04	21650	-19.49	20230314	15750	10.67	20230104	21650	-19.49	20230314	14400	21.04	20221104	2.70	N	052400	500	77 억	339001	N	N	0	N	N
65	20230620	110436	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17340	20	2	0.12	294359640	17011	34.69	17320	17520	17120	22500	12130	17320	17304.08	2.26	0	1214	18086	17702	17416	17032	16746	17560	16890	78	5185	500	12810	10	1	14999999	2601	7.86	1.41	12	0.11	2206.00	12312.00	21650	20230314	-19.91	14400	20221104	20.42	21650	-19.91	20230314	15750	10.10	20230104	21650	-19.91	20230314	14400	20.42	20221104	2.70	N	052400	500	77 억	339001	N	N	0	N	N
66	20230620	100830	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17420	100	2	0.58	211932790	12269	25.02	17320	17520	17120	22500	12130	17320	17273.84	2.26	0	761	18086	17702	17416	17032	16746	17560	16890	78	5185	500	12810	10	1	14999999	2613	7.90	1.41	12	0.08	2206.00	12312.00	21650	20230314	-19.54	14400	20221104	20.97	21650	-19.54	20230314	15750	10.60	20230104	21650	-19.54	20230314	14400	20.97	20221104	2.70	N	052400	500	77 억	339001	N	N	0	N	N
67	20230620	091016	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17290	-30	5	-0.17	17901770	1037	2.11	17320	17330	17190	22500	12130	17320	17263.04	2.26	0	-345	18086	17702	17416	17032	16746	17560	16890	78	5185	500	12810	10	1	14999999	2593	7.84	1.40	12	0.01	2206.00	12312.00	21650	20230314	-20.14	14400	20221104	20.07	21650	-20.14	20230314	15750	9.78	20230104	21650	-20.14	20230314	14400	20.07	20221104	2.70	N	052400	500	77 억	339001	N	N	0	N	N
68	20230619	160257	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17320	-210	5	-1.20	844795770	49011	174.80	17800	17800	17130	22750	12280	17530	17236.78	2.28	0	-2584	17896	17712	17456	17272	17016	17805	17365	78	5235	500	12970	10	1	14999999	2598	7.85	1.41	12	0.33	2206.00	12312.00	21650	20230314	-20.00	14400	20221104	20.28	21650	-20.00	20230314	15750	9.97	20230104	21650	-20.00	20230314	14400	20.28	20221104	2.70	N	052400	500	77 억	341876	N	N	79	N	N
69	20230619	150645	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17300	-230	5	-1.31	820174330	47589	169.73	17800	17800	17130	22750	12280	17530	17234.54	2.28	0	-2970	17896	17712	17456	17272	17016	17805	17365	78	5235	500	12970	10	1	14999999	2595	7.84	1.41	12	0.32	2206.00	12312.00	21650	20230314	-20.09	14400	20221104	20.14	21650	-20.09	20230314	15750	9.84	20230104	21650	-20.09	20230314	14400	20.14	20221104	2.70	N	052400	500	77 억	341876	N	N	79	N	N
70	20230619	140323	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17130	-400	5	-2.28	748920150	43440	154.93	17800	17800	17130	22750	12280	17530	17240.33	2.28	0	-4575	17896	17712	17456	17272	17016	17805	17365	78	5235	500	12970	10	1	14999999	2569	7.77	1.39	12	0.29	2206.00	12312.00	21650	20230314	-20.88	14400	20221104	18.96	21650	-20.88	20230314	15750	8.76	20230104	21650	-20.88	20230314	14400	18.96	20221104	2.70	N	052400	500	77 억	341876	N	N	79	N	N
71	20230619	130555	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17160	-370	5	-2.11	607232990	35181	125.48	17800	17800	17150	22750	12280	17530	17260.25	2.28	0	-5505	17896	17712	17456	17272	17016	17805	17365	78	5235	500	12970	10	1	14999999	2574	7.78	1.39	12	0.23	2206.00	12312.00	21650	20230314	-20.74	14400	20221104	19.17	21650	-20.74	20230314	15750	8.95	20230104	21650	-20.74	20230314	14400	19.17	20221104	2.70	N	052400	500	77 억	341876	N	N	79	N	N
72	20230619	120520	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17170	-360	5	-2.05	526513390	30478	108.70	17800	17800	17150	22750	12280	17530	17275.19	2.28	0	-5651	17896	17712	17456	17272	17016	17805	17365	78	5235	500	12970	10	1	14999999	2575	7.78	1.39	12	0.20	2206.00	12312.00	21650	20230314	-20.69	14400	20221104	19.24	21650	-20.69	20230314	15750	9.02	20230104	21650	-20.69	20230314	14400	19.24	20221104	2.70	N	052400	500	77 억	341876	N	N	79	N	N
73	20230619	110625	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17180	-350	5	-2.00	433707770	25077	89.44	17800	17800	17150	22750	12280	17530	17295.04	2.28	0	-5486	17896	17712	17456	17272	17016	17805	17365	78	5235	500	12970	10	1	14999999	2577	7.79	1.40	12	0.17	2206.00	12312.00	21650	20230314	-20.65	14400	20221104	19.31	21650	-20.65	20230314	15750	9.08	20230104	21650	-20.65	20230314	14400	19.31	20221104	2.70	N	052400	500	77 억	341876	N	N	79	N	N
74	20230619	100902	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17260	-270	5	-1.54	280012410	16150	57.60	17800	17800	17200	22750	12280	17530	17338.23	2.28	0	-1341	17896	17712	17456	17272	17016	17805	17365	78	5235	500	12970	10	1	14999999	2589	7.82	1.40	12	0.11	2206.00	12312.00	21650	20230314	-20.28	14400	20221104	19.86	21650	-20.28	20230314	15750	9.59	20230104	21650	-20.28	20230314	14400	19.86	20221104	2.70	N	052400	500	77 억	341876	N	N	79	N	N
75	20230619	090513	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17530	0	3	0.00	12197690	693	2.47	17800	17800	17500	22750	12280	17530	17601.28	2.28	0	-364	17896	17712	17456	17272	17016	17805	17365	78	5235	500	12970	10	1	14999999	2629	7.95	1.42	12	0.00	2206.00	12312.00	21650	20230314	-19.03	14400	20221104	21.74	21650	-19.03	20230314	15750	11.30	20230104	21650	-19.03	20230314	14400	21.74	20221104	2.70	N	052400	500	77 억	341876	N	N	79	N	N
76	20230616	160254	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17530	250	2	1.45	486537310	27915	121.03	17430	17640	17200	22450	12100	17280	17429.16	2.24	0	6226	17753	17516	17323	17086	16893	17420	16990	78	5175	500	12780	10	1	14999999	2629	7.95	1.42	12	0.19	2206.00	12312.00	21650	20230314	-19.03	14400	20221104	21.74	21650	-19.03	20230314	15750	11.30	20230104	21650	-19.03	20230314	14400	21.74	20221104	2.65	N	052400	500	77 억	335776	N	N	79	N	N
77	20230616	150451	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17440	160	2	0.93	452211610	25954	112.53	17430	17640	17200	22450	12100	17280	17423.58	2.24	0	5727	17753	17516	17323	17086	16893	17420	16990	78	5175	500	12780	10	1	14999999	2616	7.91	1.42	12	0.17	2206.00	12312.00	21650	20230314	-19.45	14400	20221104	21.11	21650	-19.45	20230314	15750	10.73	20230104	21650	-19.45	20230314	14400	21.11	20221104	2.65	N	052400	500	77 억	335776	N	N	0	N	N
78	20230616	140632	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17430	150	2	0.87	400882160	23007	99.75	17430	17640	17200	22450	12100	17280	17424.36	2.24	0	5279	17753	17516	17323	17086	16893	17420	16990	78	5175	500	12780	10	1	14999999	2614	7.90	1.42	12	0.15	2206.00	12312.00	21650	20230314	-19.49	14400	20221104	21.04	21650	-19.49	20230314	15750	10.67	20230104	21650	-19.49	20230314	14400	21.04	20221104	2.65	N	052400	500	77 억	335776	N	N	0	N	N
79	20230616	130729	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17520	240	2	1.39	373507610	21437	92.95	17430	17640	17200	22450	12100	17280	17423.50	2.24	0	5345	17753	17516	17323	17086	16893	17420	16990	78	5175	500	12780	10	1	14999999	2628	7.94	1.42	12	0.14	2206.00	12312.00	21650	20230314	-19.08	14400	20221104	21.67	21650	-19.08	20230314	15750	11.24	20230104	21650	-19.08	20230314	14400	21.67	20221104	2.65	N	052400	500	77 억	335776	N	N	0	N	N
80	20230616	120932	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17520	240	2	1.39	326556720	18760	81.34	17430	17640	17200	22450	12100	17280	17407.07	2.24	0	4440	17753	17516	17323	17086	16893	17420	16990	78	5175	500	12780	10	1	14999999	2628	7.94	1.42	12	0.13	2206.00	12312.00	21650	20230314	-19.08	14400	20221104	21.67	21650	-19.08	20230314	15750	11.24	20230104	21650	-19.08	20230314	14400	21.67	20221104	2.65	N	052400	500	77 억	335776	N	N	0	N	N
81	20230616	110219	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17490	210	2	1.22	198690190	11469	49.73	17430	17580	17200	22450	12100	17280	17324.11	2.24	0	2209	17753	17516	17323	17086	16893	17420	16990	78	5175	500	12780	10	1	14999999	2623	7.93	1.42	12	0.08	2206.00	12312.00	21650	20230314	-19.21	14400	20221104	21.46	21650	-19.21	20230314	15750	11.05	20230104	21650	-19.21	20230314	14400	21.46	20221104	2.65	N	052400	500	77 억	335776	N	N	0	N	N
82	20230616	100515	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17250	-30	5	-0.17	89535000	5185	22.48	17430	17430	17200	22450	12100	17280	17268.08	2.24	0	1591	17753	17516	17323	17086	16893	17420	16990	78	5175	500	12780	10	1	14999999	2587	7.82	1.40	12	0.03	2206.00	12312.00	21650	20230314	-20.32	14400	20221104	19.79	21650	-20.32	20230314	15750	9.52	20230104	21650	-20.32	20230314	14400	19.79	20221104	2.65	N	052400	500	77 억	335776	N	N	0	N	N
83	20230616	090459	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17400	120	2	0.69	5716540	328	1.42	17430	17430	17400	22450	12100	17280	17428.48	2.24	0	-57	17753	17516	17323	17086	16893	17420	16990	78	5175	500	12780	10	1	14999999	2610	7.89	1.41	12	0.00	2206.00	12312.00	21650	20230314	-19.63	14400	20221104	20.83	21650	-19.63	20230314	15750	10.48	20230104	21650	-19.63	20230314	14400	20.83	20221104	2.65	N	052400	500	77 억	335776	N	N	0	N	N
84	20230615	150818	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17230	-20	5	-0.12	387803130	22409	57.81	17430	17560	17130	22400	12080	17250	17305.69	2.23	0	1631	17990	17620	17360	16990	16730	17490	16860	78	5160	500	12760	10	1	14999999	2584	7.81	1.40	12	0.15	2206.00	12312.00	21650	20230314	-20.42	14400	20221104	19.65	21650	-20.42	20230314	15750	9.40	20230104	21650	-20.42	20230314	14400	19.65	20221104	2.59	N	052400	500	77 억	334131	N	N	0	N	N
85	20230615	140604	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17250	0	3	0.00	345460200	19950	51.46	17430	17560	17130	22400	12080	17250	17316.30	2.23	0	706	17990	17620	17360	16990	16730	17490	16860	78	5160	500	12760	10	1	14999999	2587	7.82	1.40	12	0.13	2206.00	12312.00	21650	20230314	-20.32	14400	20221104	19.79	21650	-20.32	20230314	15750	9.52	20230104	21650	-20.32	20230314	14400	19.79	20221104	2.59	N	052400	500	77 억	334131	N	N	0	N	N
86	20230615	131116	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17250	0	3	0.00	306901200	17715	45.70	17430	17560	17130	22400	12080	17250	17324.37	2.23	0	1634	17990	17620	17360	16990	16730	17490	16860	78	5160	500	12760	10	1	14999999	2587	7.82	1.40	12	0.12	2206.00	12312.00	21650	20230314	-20.32	14400	20221104	19.79	21650	-20.32	20230314	15750	9.52	20230104	21650	-20.32	20230314	14400	19.79	20221104	2.59	N	052400	500	77 억	334131	N	N	0	N	N
87	20230615	120319	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17210	-40	5	-0.23	277164570	15989	41.25	17430	17560	17130	22400	12080	17250	17334.70	2.23	0	1286	17990	17620	17360	16990	16730	17490	16860	78	5160	500	12760	10	1	14999999	2581	7.80	1.40	12	0.11	2206.00	12312.00	21650	20230314	-20.51	14400	20221104	19.51	21650	-20.51	20230314	15750	9.27	20230104	21650	-20.51	20230314	14400	19.51	20221104	2.59	N	052400	500	77 억	334131	N	N	0	N	N
88	20230615	110541	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	17180	-70	5	-0.41	229956890	13239	34.15	17430	17560	17180	22400	12080	17250	17369.66	2.23	0	-43	17990	17620	17360	16990	16730	17490	16860	78	5160	500	12760	10	1	14999999	2577	7.79	1.40	12	0.09	2206.00	12312.00	21650	20230314	-20.65	14400	20221104	19.31	21650	-20.65	20230314	15750	9.08	20230104	21650	-20.65	20230314	14400	19.31	20221104	2.59	N	052400	500	77 억	334131	N	N	0	N	N
89	20230611	184805	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16700	20	2	0.12	541189170	32261	230.52	16600	16930	16600	21650	11680	16680	16775.34	2.11	9137	5080	16966	16822	16676	16532	16386	16750	16460	78	4985	500	12340	10	1	14999999	2505	7.57	1.36	12	0.22	2206.00	12312.00	21650	20230314	-22.86	14400	20221104	15.97	21650	-22.86	20230314	15750	6.03	20230104	21650	-22.86	20230314	14400	15.97	20221104	2.38	N	052400	500	77 억	316316	N	N	239	N	N
90	20230611	181741	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	16700	20	2	0.12	541189170	32261	230.52	16600	16930	16600	21650	11680	16680	16775.34	2.11	9137	5080	16966	16822	16676	16532	16386	16750	16460	78	4985	500	12340	10	1	14999999	2505	7.57	1.36	12	0.22	2206.00	12312.00	21650	20230314	-22.86	14400	20221104	15.97	21650	-22.86	20230314	15750	6.03	20230104	21650	-22.86	20230314	14400	15.97	20221104	2.38	N	052400	500	77 억	316316	N	N	239	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History