KissMeData/367000/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	investmentCareful	shortOverheated
2	20230630	161107	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11000	440	2	4.17	350049590	32068	134.36	10560	11250	10560	13720	7400	10560	10915.83	1.98	0	7103	11220	10890	10720	10390	10220	10805	10305	42	3160	500	6540	10	1	8347707	918	22.96	1.93	12	0.38	479.00	5698.00	20750	20230210	-46.99	8550	20221013	28.65	20750	-46.99	20230210	9830	11.90	20230103	20750	-46.99	20230210	8550	28.65	20221013	3.66	N	367000	500	41 억	164884	N	N	N	N
3	20230630	151108	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10960	400	2	3.79	339722830	31127	130.42	10560	11250	10560	13720	7400	10560	10914.09	1.98	0	6691	11220	10890	10720	10390	10220	10805	10305	42	3160	500	6540	10	1	8347707	915	22.88	1.92	12	0.37	479.00	5698.00	20750	20230210	-47.18	8550	20221013	28.19	20750	-47.18	20230210	9830	11.50	20230103	20750	-47.18	20230210	8550	28.19	20221013	3.66	N	367000	500	41 억	164884	N	N	N	N
4	20230630	141107	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11130	570	2	5.40	316027920	28978	121.41	10560	11250	10560	13720	7400	10560	10905.79	1.98	0	6804	11220	10890	10720	10390	10220	10805	10305	42	3160	500	6540	10	1	8347707	929	23.24	1.95	12	0.35	479.00	5698.00	20750	20230210	-46.36	8550	20221013	30.18	20750	-46.36	20230210	9830	13.22	20230103	20750	-46.36	20230210	8550	30.18	20221013	3.66	N	367000	500	41 억	164884	N	N	N	N
5	20230630	131105	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11090	530	2	5.02	295467000	27126	113.65	10560	11250	10560	13720	7400	10560	10892.39	1.98	0	6547	11220	10890	10720	10390	10220	10805	10305	42	3160	500	6540	10	1	8347707	926	23.15	1.95	12	0.32	479.00	5698.00	20750	20230210	-46.55	8550	20221013	29.71	20750	-46.55	20230210	9830	12.82	20230103	20750	-46.55	20230210	8550	29.71	20221013	3.66	N	367000	500	41 억	164884	N	N	N	N
6	20230630	121102	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10910	350	2	3.31	256720860	23583	98.81	10560	11250	10560	13720	7400	10560	10885.84	1.98	0	5675	11220	10890	10720	10390	10220	10805	10305	42	3160	500	6540	10	1	8347707	911	22.78	1.91	12	0.28	479.00	5698.00	20750	20230210	-47.42	8550	20221013	27.60	20750	-47.42	20230210	9830	10.99	20230103	20750	-47.42	20230210	8550	27.60	20221013	3.66	N	367000	500	41 억	164884	N	N	N	N
7	20230630	111055	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11080	520	2	4.92	219684520	20231	84.77	10560	11250	10560	13720	7400	10560	10858.81	1.98	0	5374	11220	10890	10720	10390	10220	10805	10305	42	3160	500	6540	10	1	8347707	925	23.13	1.94	12	0.24	479.00	5698.00	20750	20230210	-46.60	8550	20221013	29.59	20750	-46.60	20230210	9830	12.72	20230103	20750	-46.60	20230210	8550	29.59	20221013	3.66	N	367000	500	41 억	164884	N	N	N	N
8	20230630	101106	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10760	200	2	1.89	80457640	7552	31.64	10560	10850	10560	13720	7400	10560	10653.82	1.98	0	-527	11220	10890	10720	10390	10220	10805	10305	42	3160	500	6540	10	1	8347707	898	22.46	1.89	12	0.09	479.00	5698.00	20750	20230210	-48.14	8550	20221013	25.85	20750	-48.14	20230210	9830	9.46	20230103	20750	-48.14	20230210	8550	25.85	20221013	3.66	N	367000	500	41 억	164884	N	N	N	N
9	20230630	091106	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10740	180	2	1.70	2120860	200	0.84	10560	10740	10560	13720	7400	10560	10604.30	1.98	0	-15	11220	10890	10720	10390	10220	10805	10305	42	3160	500	6540	10	1	8347707	897	22.42	1.88	12	0.00	479.00	5698.00	20750	20230210	-48.24	8550	20221013	25.61	20750	-48.24	20230210	9830	9.26	20230103	20750	-48.24	20230210	8550	25.61	20221013	3.66	N	367000	500	41 억	164884	N	N	N	N
10	20230629	161100	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10560	-410	5	-3.74	255159690	23782	119.80	10950	11050	10550	14260	7680	10970	10729.13	2.02	0	-3520	11296	11132	11046	10882	10796	11090	10840	42	3290	500	6800	10	1	8330707	880	22.05	1.85	12	0.29	479.00	5698.00	20750	20230210	-49.11	8550	20221013	23.51	20750	-49.11	20230210	9830	7.43	20230103	20750	-49.11	20230210	8550	23.51	20221013	3.68	N	367000	500	41 억	168401	N	N	N	N
11	20230629	151100	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10640	-330	5	-3.01	247709910	23077	116.25	10950	11050	10550	14260	7680	10970	10734.06	2.02	0	-3255	11296	11132	11046	10882	10796	11090	10840	42	3290	500	6800	10	1	8330707	886	22.21	1.87	12	0.28	479.00	5698.00	20750	20230210	-48.72	8550	20221013	24.44	20750	-48.72	20230210	9830	8.24	20230103	20750	-48.72	20230210	8550	24.44	20221013	3.68	N	367000	500	41 억	168401	N	N	N	N
12	20230629	141059	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10630	-340	5	-3.10	195893160	18193	91.64	10950	11050	10600	14260	7680	10970	10767.50	2.02	0	-2971	11296	11132	11046	10882	10796	11090	10840	42	3290	500	6800	10	1	8330707	886	22.19	1.87	12	0.22	479.00	5698.00	20750	20230210	-48.77	8550	20221013	24.33	20750	-48.77	20230210	9830	8.14	20230103	20750	-48.77	20230210	8550	24.33	20221013	3.68	N	367000	500	41 억	168401	N	N	N	N
13	20230629	131056	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10680	-290	5	-2.64	160931430	14903	75.07	10950	11050	10640	14260	7680	10970	10798.59	2.02	0	-2828	11296	11132	11046	10882	10796	11090	10840	42	3290	500	6800	10	1	8330707	890	22.30	1.87	12	0.18	479.00	5698.00	20750	20230210	-48.53	8550	20221013	24.91	20750	-48.53	20230210	9830	8.65	20230103	20750	-48.53	20230210	8550	24.91	20221013	3.68	N	367000	500	41 억	168401	N	N	N	N
14	20230629	121101	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10810	-160	5	-1.46	128266490	11852	59.70	10950	11050	10680	14260	7680	10970	10822.35	2.02	0	-2789	11296	11132	11046	10882	10796	11090	10840	42	3290	500	6800	10	1	8330707	901	22.57	1.90	12	0.14	479.00	5698.00	20750	20230210	-47.90	8550	20221013	26.43	20750	-47.90	20230210	9830	9.97	20230103	20750	-47.90	20230210	8550	26.43	20221013	3.68	N	367000	500	41 억	168401	N	N	N	N
15	20230629	111102	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10720	-250	5	-2.28	100983340	9310	46.90	10950	11050	10680	14260	7680	10970	10846.76	2.02	0	-2995	11296	11132	11046	10882	10796	11090	10840	42	3290	500	6800	10	1	8330707	893	22.38	1.88	12	0.11	479.00	5698.00	20750	20230210	-48.34	8550	20221013	25.38	20750	-48.34	20230210	9830	9.05	20230103	20750	-48.34	20230210	8550	25.38	20221013	3.68	N	367000	500	41 억	168401	N	N	N	N
16	20230629	101104	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10870	-100	5	-0.91	37040990	3386	17.06	10950	11050	10860	14260	7680	10970	10939.45	2.02	0	-671	11296	11132	11046	10882	10796	11090	10840	42	3290	500	6800	10	1	8330707	906	22.69	1.91	12	0.04	479.00	5698.00	20750	20230210	-47.61	8550	20221013	27.13	20750	-47.61	20230210	9830	10.58	20230103	20750	-47.61	20230210	8550	27.13	20221013	3.68	N	367000	500	41 억	168401	N	N	N	N
17	20230629	090955	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11050	80	2	0.73	2891790	264	1.33	10950	11050	10950	14260	7680	10970	10953.75	2.02	0	-10	11296	11132	11046	10882	10796	11090	10840	42	3290	500	6800	10	1	8330707	921	23.07	1.94	12	0.00	479.00	5698.00	20750	20230210	-46.75	8550	20221013	29.24	20750	-46.75	20230210	9830	12.41	20230103	20750	-46.75	20230210	8550	29.24	20221013	3.68	N	367000	500	41 억	168401	N	N	N	N
18	20230628	161045	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	10970	-200	5	-1.79	217430430	19705	113.31	11080	11210	10960	14520	7820	11170	11034.28	2.01	0	834	11350	11260	11120	11030	10890	11305	11075	42	3350	500	6920	10	1	8330707	914	22.90	1.93	12	0.24	479.00	5698.00	20750	20230210	-47.13	8550	20221013	28.30	20750	-47.13	20230210	9830	11.60	20230103	20750	-47.13	20230210	8550	28.30	20221013	3.70	N	367000	500	41 억	167329	N	N	N	N
19	20230628	151053	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11020	-150	5	-1.34	189381600	17149	98.61	11080	11210	10970	14520	7820	11170	11043.30	2.01	0	1159	11350	11260	11120	11030	10890	11305	11075	42	3350	500	6920	10	1	8330707	918	23.01	1.93	12	0.21	479.00	5698.00	20750	20230210	-46.89	8550	20221013	28.89	20750	-46.89	20230210	9830	12.11	20230103	20750	-46.89	20230210	8550	28.89	20221013	3.70	N	367000	500	41 억	167329	N	N	N	N
20	20230628	141052	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11160	-10	5	-0.09	158286100	14331	82.40	11080	11210	10980	14520	7820	11170	11045.01	2.01	0	483	11350	11260	11120	11030	10890	11305	11075	42	3350	500	6920	10	1	8330707	930	23.30	1.96	12	0.17	479.00	5698.00	20750	20230210	-46.22	8550	20221013	30.53	20750	-46.22	20230210	9830	13.53	20230103	20750	-46.22	20230210	8550	30.53	20221013	3.70	N	367000	500	41 억	167329	N	N	N	N
21	20230628	131053	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11180	10	2	0.09	151150640	13692	78.73	11080	11210	10980	14520	7820	11170	11039.34	2.01	0	523	11350	11260	11120	11030	10890	11305	11075	42	3350	500	6920	10	1	8330707	931	23.34	1.96	12	0.16	479.00	5698.00	20750	20230210	-46.12	8550	20221013	30.76	20750	-46.12	20230210	9830	13.73	20230103	20750	-46.12	20230210	8550	30.76	20221013	3.70	N	367000	500	41 억	167329	N	N	N	N
22	20230628	121105	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11160	-10	5	-0.09	132942220	12062	69.36	11080	11210	10980	14520	7820	11170	11021.57	2.01	0	440	11350	11260	11120	11030	10890	11305	11075	42	3350	500	6920	10	1	8330707	930	23.30	1.96	12	0.14	479.00	5698.00	20750	20230210	-46.22	8550	20221013	30.53	20750	-46.22	20230210	9830	13.53	20230103	20750	-46.22	20230210	8550	30.53	20221013	3.70	N	367000	500	41 억	167329	N	N	N	N
23	20230628	111101	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11050	-120	5	-1.07	99402770	9032	51.93	11080	11210	10980	14520	7820	11170	11005.62	2.01	0	-888	11350	11260	11120	11030	10890	11305	11075	42	3350	500	6920	10	1	8330707	921	23.07	1.94	12	0.11	479.00	5698.00	20750	20230210	-46.75	8550	20221013	29.24	20750	-46.75	20230210	9830	12.41	20230103	20750	-46.75	20230210	8550	29.24	20221013	3.70	N	367000	500	41 억	167329	N	N	N	N
24	20230628	101101	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11040	-130	5	-1.16	17764630	1603	9.22	11080	11210	11030	14520	7820	11170	11082.11	2.01	0	-124	11350	11260	11120	11030	10890	11305	11075	42	3350	500	6920	10	1	8330707	920	23.05	1.94	12	0.02	479.00	5698.00	20750	20230210	-46.80	8550	20221013	29.12	20750	-46.80	20230210	9830	12.31	20230103	20750	-46.80	20230210	8550	29.12	20221013	3.70	N	367000	500	41 억	167329	N	N	N	N
25	20230628	091055	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11150	-20	5	-0.18	3007410	270	1.55	11080	11210	11080	14520	7820	11170	11138.56	2.01	0	173	11350	11260	11120	11030	10890	11305	11075	42	3350	500	6920	10	1	8330707	929	23.28	1.96	12	0.00	479.00	5698.00	20750	20230210	-46.27	8550	20221013	30.41	20750	-46.27	20230210	9830	13.43	20230103	20750	-46.27	20230210	8550	30.41	20221013	3.70	N	367000	500	41 억	167329	N	N	N	N
26	20230627	161055	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11170	-10	5	-0.09	191258540	17263	144.67	11010	11210	10980	14530	7830	11180	11078.81	1.95	0	5404	11400	11290	11130	11020	10860	11345	11075	42	3350	500	6930	10	1	8330707	931	23.32	1.96	12	0.21	479.00	5698.00	20750	20230210	-46.17	8550	20221013	30.64	20750	-46.17	20230210	9830	13.63	20230103	20750	-46.17	20230210	8550	30.64	20221013	3.71	N	367000	500	41 억	162095	N	N	N	N
27	20230627	151105	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11100	-80	5	-0.72	187033700	16884	141.49	11010	11210	10980	14530	7830	11180	11077.57	1.95	0	5450	11400	11290	11130	11020	10860	11345	11075	42	3350	500	6930	10	1	8330707	925	23.17	1.95	12	0.20	479.00	5698.00	20750	20230210	-46.51	8550	20221013	29.82	20750	-46.51	20230210	9830	12.92	20230103	20750	-46.51	20230210	8550	29.82	20221013	3.71	N	367000	500	41 억	162095	N	N	N	N
28	20230627	141113	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11120	-60	5	-0.54	167955820	15171	127.13	11010	11210	10980	14530	7830	11180	11070.85	1.95	0	5972	11400	11290	11130	11020	10860	11345	11075	42	3350	500	6930	10	1	8330707	926	23.22	1.95	12	0.18	479.00	5698.00	20750	20230210	-46.41	8550	20221013	30.06	20750	-46.41	20230210	9830	13.12	20230103	20750	-46.41	20230210	8550	30.06	20221013	3.71	N	367000	500	41 억	162095	N	N	N	N
29	20230627	121112	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11100	-80	5	-0.72	144546470	13065	109.49	11010	11210	10980	14530	7830	11180	11063.64	1.95	0	5581	11400	11290	11130	11020	10860	11345	11075	42	3350	500	6930	10	1	8330707	925	23.17	1.95	12	0.16	479.00	5698.00	20750	20230210	-46.51	8550	20221013	29.82	20750	-46.51	20230210	9830	12.92	20230103	20750	-46.51	20230210	8550	29.82	20221013	3.71	N	367000	500	41 억	162095	N	N	N	N
30	20230627	111122	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11140	-40	5	-0.36	135417710	12242	102.59	11010	11210	10980	14530	7830	11180	11061.73	1.95	0	5534	11400	11290	11130	11020	10860	11345	11075	42	3350	500	6930	10	1	8330707	928	23.26	1.96	12	0.15	479.00	5698.00	20750	20230210	-46.31	8550	20221013	30.29	20750	-46.31	20230210	9830	13.33	20230103	20750	-46.31	20230210	8550	30.29	20221013	3.71	N	367000	500	41 억	162095	N	N	N	N
31	20230627	101048	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11050	-130	5	-1.16	87255120	7888	66.10	11010	11210	10980	14530	7830	11180	11061.75	1.95	0	2760	11400	11290	11130	11020	10860	11345	11075	42	3350	500	6930	10	1	8330707	921	23.07	1.94	12	0.09	479.00	5698.00	20750	20230210	-46.75	8550	20221013	29.24	20750	-46.75	20230210	9830	12.41	20230103	20750	-46.75	20230210	8550	29.24	20221013	3.71	N	367000	500	41 억	162095	N	N	N	N
32	20230627	091054	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11130	-50	5	-0.45	35330000	3200	26.82	11010	11130	11010	14530	7830	11180	11040.62	1.95	0	1052	11400	11290	11130	11020	10860	11345	11075	42	3350	500	6930	10	1	8330707	927	23.24	1.95	12	0.04	479.00	5698.00	20750	20230210	-46.36	8550	20221013	30.18	20750	-46.36	20230210	9830	13.22	20230103	20750	-46.36	20230210	8550	30.18	20221013	3.71	N	367000	500	41 억	162095	N	N	N	N
33	20230626	161053	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11180	-30	5	-0.27	130701820	11790	84.27	11080	11240	10970	14570	7850	11210	11085.82	1.97	0	-2104	11483	11346	11213	11076	10943	11280	11010	42	3360	500	6950	10	1	8330707	931	23.34	1.96	12	0.14	479.00	5698.00	20750	20230210	-46.12	8550	20221013	30.76	20750	-46.12	20230210	9830	13.73	20230103	20750	-46.12	20230210	8550	30.76	20221013	3.72	N	367000	500	41 억	164195	N	N	N	N
34	20230626	151100	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11180	-30	5	-0.27	125469580	11322	80.92	11080	11240	10970	14570	7850	11210	11081.93	1.97	0	-2128	11483	11346	11213	11076	10943	11280	11010	42	3360	500	6950	10	1	8330707	931	23.34	1.96	12	0.14	479.00	5698.00	20750	20230210	-46.12	8550	20221013	30.76	20750	-46.12	20230210	9830	13.73	20230103	20750	-46.12	20230210	8550	30.76	20221013	3.72	N	367000	500	41 억	164195	N	N	N	N
35	20230626	141058	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11190	-20	5	-0.18	115707100	10449	74.68	11080	11240	10970	14570	7850	11210	11073.51	1.97	0	-1941	11483	11346	11213	11076	10943	11280	11010	42	3360	500	6950	10	1	8330707	932	23.36	1.96	12	0.13	479.00	5698.00	20750	20230210	-46.07	8550	20221013	30.88	20750	-46.07	20230210	9830	13.84	20230103	20750	-46.07	20230210	8550	30.88	20221013	3.72	N	367000	500	41 억	164195	N	N	N	N
36	20230626	121055	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11200	-10	5	-0.09	97782470	8846	63.23	11080	11240	10970	14570	7850	11210	11053.86	1.97	0	-2211	11483	11346	11213	11076	10943	11280	11010	42	3360	500	6950	10	1	8330707	933	23.38	1.97	12	0.11	479.00	5698.00	20750	20230210	-46.02	8550	20221013	30.99	20750	-46.02	20230210	9830	13.94	20230103	20750	-46.02	20230210	8550	30.99	20221013	3.72	N	367000	500	41 억	164195	N	N	N	N
37	20230626	111053	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11240	30	2	0.27	86169070	7808	55.81	11080	11240	10970	14570	7850	11210	11036.00	1.97	0	-2289	11483	11346	11213	11076	10943	11280	11010	42	3360	500	6950	10	1	8330707	936	23.47	1.97	12	0.09	479.00	5698.00	20750	20230210	-45.83	8550	20221013	31.46	20750	-45.83	20230210	9830	14.34	20230103	20750	-45.83	20230210	8550	31.46	20221013	3.72	N	367000	500	41 억	164195	N	N	N	N
38	20230626	101051	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11090	-120	5	-1.07	74384200	6748	48.23	11080	11180	10970	14570	7850	11210	11023.15	1.97	0	-2549	11483	11346	11213	11076	10943	11280	11010	42	3360	500	6950	10	1	8330707	924	23.15	1.95	12	0.08	479.00	5698.00	20750	20230210	-46.55	8550	20221013	29.71	20750	-46.55	20230210	9830	12.82	20230103	20750	-46.55	20230210	8550	29.71	20221013	3.72	N	367000	500	41 억	164195	N	N	N	N
39	20230626	091057	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11020	-190	5	-1.69	19223850	1737	12.42	11080	11180	11010	14570	7850	11210	11067.27	1.97	0	-758	11483	11346	11213	11076	10943	11280	11010	42	3360	500	6950	10	1	8330707	918	23.01	1.93	12	0.02	479.00	5698.00	20750	20230210	-46.89	8550	20221013	28.89	20750	-46.89	20230210	9830	12.11	20230103	20750	-46.89	20230210	8550	28.89	20221013	3.72	N	367000	500	41 억	164195	N	N	N	N
40	20230623	191006	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11210	-130	5	-1.15	156546110	13991	122.49	11310	11350	11080	14740	7940	11340	11189.24	1.97	-5029	-3991	11846	11592	11336	11082	10826	11720	11210	42	3400	500	7030	10	1	8330707	934	23.40	1.97	12	0.17	479.00	5698.00	20750	20230210	-45.98	8550	20221013	31.11	20750	-45.98	20230210	9830	14.04	20230103	20750	-45.98	20230210	8550	31.11	20221013	3.67	N	367000	500	41 억	164195	N	N	N	N
41	20230623	140850	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11200	-140	5	-1.23	136567830	12203	106.84	11310	11350	11080	14740	7940	11340	11191.33	2.03	0	-3591	11846	11592	11336	11082	10826	11720	11210	42	3400	500	7030	10	1	8330707	933	23.38	1.97	12	0.15	479.00	5698.00	20750	20230210	-46.02	8550	20221013	30.99	20750	-46.02	20230210	9830	13.94	20230103	20750	-46.02	20230210	8550	30.99	20221013	3.67	N	367000	500	41 억	169224	N	N	N	N
42	20230622	160313	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11340	130	2	1.16	128938110	11359	62.43	11090	11590	11080	14570	7850	11210	11351.20	2.03	0	1158	11636	11422	11316	11102	10996	11370	11050	42	3360	500	6950	10	1	8330707	945	23.67	1.99	12	0.14	479.00	5698.00	20750	20230210	-45.35	8550	20221013	32.63	20750	-45.35	20230210	9830	15.36	20230103	20750	-45.35	20230210	8550	32.63	20221013	3.57	N	367000	500	41 억	169066	N	N	N	N
43	20230622	150510	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11320	110	2	0.98	125824910	11084	60.91	11090	11590	11080	14570	7850	11210	11351.94	2.03	0	1200	11636	11422	11316	11102	10996	11370	11050	42	3360	500	6950	10	1	8330707	943	23.63	1.99	12	0.13	479.00	5698.00	20750	20230210	-45.45	8550	20221013	32.40	20750	-45.45	20230210	9830	15.16	20230103	20750	-45.45	20230210	8550	32.40	20221013	3.57	N	367000	500	41 억	169066	N	N	N	N
44	20230622	140247	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11310	100	2	0.89	113453820	9986	54.88	11090	11590	11080	14570	7850	11210	11361.29	2.03	0	1442	11636	11422	11316	11102	10996	11370	11050	42	3360	500	6950	10	1	8330707	942	23.61	1.98	12	0.12	479.00	5698.00	20750	20230210	-45.49	8550	20221013	32.28	20750	-45.49	20230210	9830	15.06	20230103	20750	-45.49	20230210	8550	32.28	20221013	3.57	N	367000	500	41 억	169066	N	N	N	N
45	20230622	130647	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11260	50	2	0.45	97091100	8539	46.93	11090	11590	11080	14570	7850	11210	11370.31	2.03	0	1525	11636	11422	11316	11102	10996	11370	11050	42	3360	500	6950	10	1	8330707	938	23.51	1.98	12	0.10	479.00	5698.00	20750	20230210	-45.73	8550	20221013	31.70	20750	-45.73	20230210	9830	14.55	20230103	20750	-45.73	20230210	8550	31.70	20221013	3.57	N	367000	500	41 억	169066	N	N	N	N
46	20230622	120307	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11400	190	2	1.69	84852470	7457	40.98	11090	11590	11080	14570	7850	11210	11378.90	2.03	0	1928	11636	11422	11316	11102	10996	11370	11050	42	3360	500	6950	10	1	8330707	950	23.80	2.00	12	0.09	479.00	5698.00	20750	20230210	-45.06	8550	20221013	33.33	20750	-45.06	20230210	9830	15.97	20230103	20750	-45.06	20230210	8550	33.33	20221013	3.57	N	367000	500	41 억	169066	N	N	N	N
47	20230622	110540	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11500	290	2	2.59	75976680	6679	36.71	11090	11590	11080	14570	7850	11210	11375.46	2.03	0	1945	11636	11422	11316	11102	10996	11370	11050	42	3360	500	6950	10	1	8330707	958	24.01	2.02	12	0.08	479.00	5698.00	20750	20230210	-44.58	8550	20221013	34.50	20750	-44.58	20230210	9830	16.99	20230103	20750	-44.58	20230210	8550	34.50	20221013	3.57	N	367000	500	41 억	169066	N	N	N	N
48	20230622	100834	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11520	310	2	2.77	63435510	5584	30.69	11090	11590	11080	14570	7850	11210	11360.23	2.03	0	1784	11636	11422	11316	11102	10996	11370	11050	42	3360	500	6950	10	1	8330707	960	24.05	2.02	12	0.07	479.00	5698.00	20750	20230210	-44.48	8550	20221013	34.74	20750	-44.48	20230210	9830	17.19	20230103	20750	-44.48	20230210	8550	34.74	20221013	3.57	N	367000	500	41 억	169066	N	N	N	N
49	20230622	090817	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11150	-60	5	-0.54	9856790	885	4.86	11090	11300	11090	14570	7850	11210	11137.62	2.03	0	-255	11636	11422	11316	11102	10996	11370	11050	42	3360	500	6950	10	1	8330707	929	23.28	1.96	12	0.01	479.00	5698.00	20750	20230210	-46.27	8550	20221013	30.41	20750	-46.27	20230210	9830	13.43	20230103	20750	-46.27	20230210	8550	30.41	20221013	3.57	N	367000	500	41 억	169066	N	N	N	N
50	20230621	160521	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11210	-250	5	-2.18	205459140	18184	96.00	11460	11530	11210	14890	8030	11460	11298.90	2.10	0	-5939	11913	11686	11473	11246	11033	11800	11360	42	3430	500	7100	10	1	8330707	934	23.40	1.97	12	0.22	479.00	5698.00	20750	20230210	-45.98	8550	20221013	31.11	20750	-45.98	20230210	9830	14.04	20230103	20750	-45.98	20230210	8550	31.11	20221013	3.57	N	367000	500	41 억	175001	N	N	N	N
51	20230621	150907	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11240	-220	5	-1.92	185105590	16370	86.42	11460	11530	11230	14890	8030	11460	11307.61	2.10	0	-5421	11913	11686	11473	11246	11033	11800	11360	42	3430	500	7100	10	1	8330707	936	23.47	1.97	12	0.20	479.00	5698.00	20750	20230210	-45.83	8550	20221013	31.46	20750	-45.83	20230210	9830	14.34	20230103	20750	-45.83	20230210	8550	31.46	20221013	3.57	N	367000	500	41 억	175001	N	N	N	N
52	20230621	140913	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11340	-120	5	-1.05	156071840	13790	72.80	11460	11530	11230	14890	8030	11460	11317.75	2.10	0	-4093	11913	11686	11473	11246	11033	11800	11360	42	3430	500	7100	10	1	8330707	945	23.67	1.99	12	0.17	479.00	5698.00	20750	20230210	-45.35	8550	20221013	32.63	20750	-45.35	20230210	9830	15.36	20230103	20750	-45.35	20230210	8550	32.63	20221013	3.57	N	367000	500	41 억	175001	N	N	N	N
53	20230621	130824	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11250	-210	5	-1.83	131214810	11593	61.20	11460	11530	11230	14890	8030	11460	11318.45	2.10	0	-2671	11913	11686	11473	11246	11033	11800	11360	42	3430	500	7100	10	1	8330707	937	23.49	1.97	12	0.14	479.00	5698.00	20750	20230210	-45.78	8550	20221013	31.58	20750	-45.78	20230210	9830	14.45	20230103	20750	-45.78	20230210	8550	31.58	20221013	3.57	N	367000	500	41 억	175001	N	N	N	N
54	20230621	120103	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11270	-190	5	-1.66	112084340	9894	52.23	11460	11530	11230	14890	8030	11460	11328.52	2.10	0	-3023	11913	11686	11473	11246	11033	11800	11360	42	3430	500	7100	10	1	8330707	939	23.53	1.98	12	0.12	479.00	5698.00	20750	20230210	-45.69	8550	20221013	31.81	20750	-45.69	20230210	9830	14.65	20230103	20750	-45.69	20230210	8550	31.81	20221013	3.57	N	367000	500	41 억	175001	N	N	N	N
55	20230621	110109	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11300	-160	5	-1.40	93243920	8219	43.39	11460	11530	11230	14890	8030	11460	11344.92	2.10	0	-2763	11913	11686	11473	11246	11033	11800	11360	42	3430	500	7100	10	1	8330707	941	23.59	1.98	12	0.10	479.00	5698.00	20750	20230210	-45.54	8550	20221013	32.16	20750	-45.54	20230210	9830	14.95	20230103	20750	-45.54	20230210	8550	32.16	20221013	3.57	N	367000	500	41 억	175001	N	N	N	N
56	20230621	100943	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11340	-120	5	-1.05	51049820	4474	23.62	11460	11530	11310	14890	8030	11460	11410.33	2.10	0	-1543	11913	11686	11473	11246	11033	11800	11360	42	3430	500	7100	10	1	8330707	945	23.67	1.99	12	0.05	479.00	5698.00	20750	20230210	-45.35	8550	20221013	32.63	20750	-45.35	20230210	9830	15.36	20230103	20750	-45.35	20230210	8550	32.63	20221013	3.57	N	367000	500	41 억	175001	N	N	N	N
57	20230621	090723	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11460	0	3	0.00	4056840	354	1.87	11460	11460	11460	14890	8030	11460	11460.00	2.10	0	-4	11913	11686	11473	11246	11033	11800	11360	42	3430	500	7100	10	1	8330707	955	23.92	2.01	12	0.00	479.00	5698.00	20750	20230210	-44.77	8550	20221013	34.04	20750	-44.77	20230210	9830	16.58	20230103	20750	-44.77	20230210	8550	34.04	20221013	3.57	N	367000	500	41 억	175001	N	N	N	N
58	20230620	160604	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11460	-40	5	-0.35	217982120	18912	231.88	11320	11700	11260	14950	8050	11500	11526.17	2.13	0	-1107	11800	11650	11480	11330	11160	11725	11405	42	3450	500	7130	10	1	8330707	955	23.92	2.01	12	0.23	479.00	5698.00	20750	20230210	-44.77	8550	20221013	34.04	20750	-44.77	20230210	9830	16.58	20230103	20750	-44.77	20230210	8550	34.04	20221013	3.69	N	367000	500	41 억	177108	N	N	N	N
59	20230620	150550	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11500	0	3	0.00	190041810	16476	202.01	11320	11700	11260	14950	8050	11500	11534.46	2.13	0	-1845	11800	11650	11480	11330	11160	11725	11405	42	3450	500	7130	10	1	8330707	958	24.01	2.02	12	0.20	479.00	5698.00	20750	20230210	-44.58	8550	20221013	34.50	20750	-44.58	20230210	9830	16.99	20230103	20750	-44.58	20230210	8550	34.50	20221013	3.69	N	367000	500	41 억	177108	N	N	N	N
60	20230620	140719	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11570	70	2	0.61	177332300	15373	188.49	11320	11700	11260	14950	8050	11500	11535.31	2.13	0	-1828	11800	11650	11480	11330	11160	11725	11405	42	3450	500	7130	10	1	8330707	964	24.15	2.03	12	0.18	479.00	5698.00	20750	20230210	-44.24	8550	20221013	35.32	20750	-44.24	20230210	9830	17.70	20230103	20750	-44.24	20230210	8550	35.32	20221013	3.69	N	367000	500	41 억	177108	N	N	N	N
61	20230620	130217	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11620	120	2	1.04	159696430	13846	169.76	11320	11700	11260	14950	8050	11500	11533.76	2.13	0	-1051	11800	11650	11480	11330	11160	11725	11405	42	3450	500	7130	10	1	8330707	968	24.26	2.04	12	0.17	479.00	5698.00	20750	20230210	-44.00	8550	20221013	35.91	20750	-44.00	20230210	9830	18.21	20230103	20750	-44.00	20230210	8550	35.91	20221013	3.69	N	367000	500	41 억	177108	N	N	N	N
62	20230620	120352	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11690	190	2	1.65	137733250	11952	146.54	11320	11700	11260	14950	8050	11500	11523.87	2.13	0	-803	11800	11650	11480	11330	11160	11725	11405	42	3450	500	7130	10	1	8330707	974	24.41	2.05	12	0.14	479.00	5698.00	20750	20230210	-43.66	8550	20221013	36.73	20750	-43.66	20230210	9830	18.92	20230103	20750	-43.66	20230210	8550	36.73	20221013	3.69	N	367000	500	41 억	177108	N	N	N	N
63	20230620	110149	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11600	100	2	0.87	90956750	7947	97.44	11320	11690	11260	14950	8050	11500	11445.42	2.13	0	830	11800	11650	11480	11330	11160	11725	11405	42	3450	500	7130	10	1	8330707	966	24.22	2.04	12	0.10	479.00	5698.00	20750	20230210	-44.10	8550	20221013	35.67	20750	-44.10	20230210	9830	18.01	20230103	20750	-44.10	20230210	8550	35.67	20221013	3.69	N	367000	500	41 억	177108	N	N	N	N
64	20230620	100431	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11620	120	2	1.04	71753020	6288	77.10	11320	11690	11260	14950	8050	11500	11411.10	2.13	0	-143	11800	11650	11480	11330	11160	11725	11405	42	3450	500	7130	10	1	8330707	968	24.26	2.04	12	0.08	479.00	5698.00	20750	20230210	-44.00	8550	20221013	35.91	20750	-44.00	20230210	9830	18.21	20230103	20750	-44.00	20230210	8550	35.91	20221013	3.69	N	367000	500	41 억	177108	N	N	N	N
65	20230620	090751	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11330	-170	5	-1.48	3918260	346	4.24	11320	11420	11320	14950	8050	11500	11324.45	2.13	0	-49	11800	11650	11480	11330	11160	11725	11405	42	3450	500	7130	10	1	8330707	944	23.65	1.99	12	0.00	479.00	5698.00	20750	20230210	-45.40	8550	20221013	32.51	20750	-45.40	20230210	9830	15.26	20230103	20750	-45.40	20230210	8550	32.51	20221013	3.69	N	367000	500	41 억	177108	N	N	N	N
66	20230619	160106	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11500	-50	5	-0.43	93042140	8143	17.26	11450	11630	11310	15010	8090	11550	11425.98	2.16	0	-2960	11976	11762	11386	11172	10796	11870	11280	42	3460	500	7160	10	1	8330707	958	24.01	2.02	12	0.10	479.00	5698.00	20750	20230210	-44.58	8550	20221013	34.50	20750	-44.58	20230210	9830	16.99	20230103	20750	-44.58	20230210	8550	34.50	20221013	3.73	N	367000	500	41 억	180063	N	N	N	N
67	20230619	150813	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11490	-60	5	-0.52	89215910	7810	16.56	11450	11630	11310	15010	8090	11550	11423.29	2.16	0	-2900	11976	11762	11386	11172	10796	11870	11280	42	3460	500	7160	10	1	8330707	957	23.99	2.02	12	0.09	479.00	5698.00	20750	20230210	-44.63	8550	20221013	34.39	20750	-44.63	20230210	9830	16.89	20230103	20750	-44.63	20230210	8550	34.39	20221013	3.73	N	367000	500	41 억	180063	N	N	N	N
68	20230619	140107	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11440	-110	5	-0.95	67918630	5944	12.60	11450	11630	11310	15010	8090	11550	11426.42	2.16	0	-2870	11976	11762	11386	11172	10796	11870	11280	42	3460	500	7160	10	1	8330707	953	23.88	2.01	12	0.07	479.00	5698.00	20750	20230210	-44.87	8550	20221013	33.80	20750	-44.87	20230210	9830	16.38	20230103	20750	-44.87	20230210	8550	33.80	20221013	3.73	N	367000	500	41 억	180063	N	N	N	N
69	20230619	130822	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11490	-60	5	-0.52	60003510	5252	11.13	11450	11630	11310	15010	8090	11550	11424.89	2.16	0	-2624	11976	11762	11386	11172	10796	11870	11280	42	3460	500	7160	10	1	8330707	957	23.99	2.02	12	0.06	479.00	5698.00	20750	20230210	-44.63	8550	20221013	34.39	20750	-44.63	20230210	9830	16.89	20230103	20750	-44.63	20230210	8550	34.39	20221013	3.73	N	367000	500	41 억	180063	N	N	N	N
70	20230619	120948	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11470	-80	5	-0.69	53469420	4681	9.92	11450	11630	11310	15010	8090	11550	11422.65	2.16	0	-2459	11976	11762	11386	11172	10796	11870	11280	42	3460	500	7160	10	1	8330707	956	23.95	2.01	12	0.06	479.00	5698.00	20750	20230210	-44.72	8550	20221013	34.15	20750	-44.72	20230210	9830	16.68	20230103	20750	-44.72	20230210	8550	34.15	20221013	3.73	N	367000	500	41 억	180063	N	N	N	N
71	20230619	110435	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11450	-100	5	-0.87	44974710	3940	8.35	11450	11630	11310	15010	8090	11550	11414.90	2.16	0	-2179	11976	11762	11386	11172	10796	11870	11280	42	3460	500	7160	10	1	8330707	954	23.90	2.01	12	0.05	479.00	5698.00	20750	20230210	-44.82	8550	20221013	33.92	20750	-44.82	20230210	9830	16.48	20230103	20750	-44.82	20230210	8550	33.92	20221013	3.73	N	367000	500	41 억	180063	N	N	N	N
72	20230619	100445	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11410	-140	5	-1.21	35963600	3150	6.68	11450	11630	11310	15010	8090	11550	11417.02	2.16	0	-2032	11976	11762	11386	11172	10796	11870	11280	42	3460	500	7160	10	1	8330707	951	23.82	2.00	12	0.04	479.00	5698.00	20750	20230210	-45.01	8550	20221013	33.45	20750	-45.01	20230210	9830	16.07	20230103	20750	-45.01	20230210	8550	33.45	20221013	3.73	N	367000	500	41 억	180063	N	N	N	N
73	20230619	090819	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11490	-60	5	-0.52	3092750	269	0.57	11450	11630	11450	15010	8090	11550	11497.21	2.16	0	-22	11976	11762	11386	11172	10796	11870	11280	42	3460	500	7160	10	1	8330707	957	23.99	2.02	12	0.00	479.00	5698.00	20750	20230210	-44.63	8550	20221013	34.39	20750	-44.63	20230210	9830	16.89	20230103	20750	-44.63	20230210	8550	34.39	20221013	3.73	N	367000	500	41 억	180063	N	N	N	N
74	20230616	160739	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11550	280	2	2.48	529104320	47074	270.80	11010	11600	11010	14650	7890	11270	11239.82	2.02	0	12463	11843	11556	11403	11116	10963	11480	11040	42	3380	500	6980	10	1	8330707	962	24.11	2.03	12	0.57	479.00	5698.00	20750	20230210	-44.34	8550	20221013	35.09	20750	-44.34	20230210	9830	17.50	20230103	20750	-44.34	20230210	8550	35.09	20221013	3.72	N	367000	500	41 억	168387	N	N	N	N
75	20230616	150455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11470	200	2	1.77	487330660	43453	249.97	11010	11600	11010	14650	7890	11270	11215.12	2.02	0	11956	11843	11556	11403	11116	10963	11480	11040	42	3380	500	6980	10	1	8330707	956	23.95	2.01	12	0.52	479.00	5698.00	20750	20230210	-44.72	8550	20221013	34.15	20750	-44.72	20230210	9830	16.68	20230103	20750	-44.72	20230210	8550	34.15	20221013	3.72	N	367000	500	41 억	168387	N	N	N	N
76	20230616	140749	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11510	240	2	2.13	464857830	41500	238.74	11010	11600	11010	14650	7890	11270	11201.39	2.02	0	11923	11843	11556	11403	11116	10963	11480	11040	42	3380	500	6980	10	1	8330707	959	24.03	2.02	12	0.50	479.00	5698.00	20750	20230210	-44.53	8550	20221013	34.62	20750	-44.53	20230210	9830	17.09	20230103	20750	-44.53	20230210	8550	34.62	20221013	3.72	N	367000	500	41 억	168387	N	N	N	N
77	20230616	130122	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11540	270	2	2.40	453660650	40528	233.15	11010	11600	11010	14650	7890	11270	11193.76	2.02	0	12138	11843	11556	11403	11116	10963	11480	11040	42	3380	500	6980	10	1	8330707	961	24.09	2.03	12	0.49	479.00	5698.00	20750	20230210	-44.39	8550	20221013	34.97	20750	-44.39	20230210	9830	17.40	20230103	20750	-44.39	20230210	8550	34.97	20221013	3.72	N	367000	500	41 억	168387	N	N	N	N
78	20230616	120837	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11490	220	2	1.95	425371480	38074	219.03	11010	11600	11010	14650	7890	11270	11172.23	2.02	0	11952	11843	11556	11403	11116	10963	11480	11040	42	3380	500	6980	10	1	8330707	957	23.99	2.02	12	0.46	479.00	5698.00	20750	20230210	-44.63	8550	20221013	34.39	20750	-44.63	20230210	9830	16.89	20230103	20750	-44.63	20230210	8550	34.39	20221013	3.72	N	367000	500	41 억	168387	N	N	N	N
79	20230616	110359	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11380	110	2	0.98	386218070	34653	199.35	11010	11600	11010	14650	7890	11270	11145.30	2.02	0	11565	11843	11556	11403	11116	10963	11480	11040	42	3380	500	6980	10	1	8330707	948	23.76	2.00	12	0.42	479.00	5698.00	20750	20230210	-45.16	8550	20221013	33.10	20750	-45.16	20230210	9830	15.77	20230103	20750	-45.16	20230210	8550	33.10	20221013	3.72	N	367000	500	41 억	168387	N	N	N	N
80	20230616	100700	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11460	190	2	1.69	359509960	32319	185.92	11010	11600	11010	14650	7890	11270	11123.80	2.02	0	10820	11843	11556	11403	11116	10963	11480	11040	42	3380	500	6980	10	1	8330707	955	23.92	2.01	12	0.39	479.00	5698.00	20750	20230210	-44.77	8550	20221013	34.04	20750	-44.77	20230210	9830	16.58	20230103	20750	-44.77	20230210	8550	34.04	20221013	3.72	N	367000	500	41 억	168387	N	N	N	N
81	20230616	090146	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11150	-120	5	-1.06	244394900	22142	127.38	11010	11350	11010	14650	7890	11270	11037.62	2.02	0	1770	11843	11556	11403	11116	10963	11480	11040	42	3380	500	6980	10	1	8330707	929	23.28	1.96	12	0.27	479.00	5698.00	20750	20230210	-46.27	8550	20221013	30.41	20750	-46.27	20230210	9830	13.43	20230103	20750	-46.27	20230210	8550	30.41	20221013	3.72	N	367000	500	41 억	168387	N	N	N	N
82	20230615	150811	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11350	-250	5	-2.16	187431800	16435	52.72	11510	11690	11250	15080	8120	11600	11404.43	2.03	0	-588	12140	11870	11710	11440	11280	11790	11360	42	3480	500	7190	10	1	8330707	946	23.70	1.99	12	0.20	479.00	5698.00	20750	20230210	-45.30	8550	20221013	32.75	20750	-45.30	20230210	9830	15.46	20230103	20750	-45.30	20230210	8550	32.75	20221013	3.75	N	367000	500	41 억	169086	N	N	N	N
83	20230615	140718	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11280	-320	5	-2.76	174121240	15256	48.94	11510	11690	11250	15080	8120	11600	11413.30	2.03	0	-716	12140	11870	11710	11440	11280	11790	11360	42	3480	500	7190	10	1	8330707	940	23.55	1.98	12	0.18	479.00	5698.00	20750	20230210	-45.64	8550	20221013	31.93	20750	-45.64	20230210	9830	14.75	20230103	20750	-45.64	20230210	8550	31.93	20221013	3.75	N	367000	500	41 억	169086	N	N	N	N
84	20230615	131118	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11380	-220	5	-1.90	157601810	13794	44.25	11510	11690	11250	15080	8120	11600	11425.39	2.03	0	339	12140	11870	11710	11440	11280	11790	11360	42	3480	500	7190	10	1	8330707	948	23.76	2.00	12	0.17	479.00	5698.00	20750	20230210	-45.16	8550	20221013	33.10	20750	-45.16	20230210	9830	15.77	20230103	20750	-45.16	20230210	8550	33.10	20221013	3.75	N	367000	500	41 억	169086	N	N	N	N
85	20230615	120148	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11320	-280	5	-2.41	141279290	12356	39.64	11510	11690	11250	15080	8120	11600	11434.06	2.03	0	524	12140	11870	11710	11440	11280	11790	11360	42	3480	500	7190	10	1	8330707	943	23.63	1.99	12	0.15	479.00	5698.00	20750	20230210	-45.45	8550	20221013	32.40	20750	-45.45	20230210	9830	15.16	20230103	20750	-45.45	20230210	8550	32.40	20221013	3.75	N	367000	500	41 억	169086	N	N	N	N
86	20230615	110253	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11440	-160	5	-1.38	89761460	7789	24.99	11510	11690	11380	15080	8120	11600	11524.13	2.03	0	-226	12140	11870	11710	11440	11280	11790	11360	42	3480	500	7190	10	1	8330707	953	23.88	2.01	12	0.09	479.00	5698.00	20750	20230210	-44.87	8550	20221013	33.80	20750	-44.87	20230210	9830	16.38	20230103	20750	-44.87	20230210	8550	33.80	20221013	3.75	N	367000	500	41 억	169086	N	N	N	N
87	20230611	184900	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	11980	0	3	0.00	85723190	7154	73.68	12050	12050	11940	15570	8390	11980	11982.51	2.09	-657	-657	12246	12112	12006	11872	11766	12180	11940	42	3590	500	7420	10	1	8330707	998	25.01	2.10	12	0.09	479.00	5698.00	20750	20230210	-42.27	8550	20221013	40.12	20750	-42.27	20230210	9830	21.87	20230103	20750	-42.27	20230210	8550	40.12	20221013	3.74	N	367000	500	41 억	174161	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History