KissMeData/100030/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	investmentCareful	shortOverheated
2	20230630	160703	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20050	210	2	1.06	653755610	33009	216.07	19970	20350	19400	25750	13890	19840	19805.27	2.78	0	2720	20266	20052	19706	19492	19146	19880	19320	16	5930	500	13090	50	1	3283714	658	17.63	1.21	12	1.01	1137.00	16560.00	32050	20230322	-37.44	17250	20221028	16.23	32050	-37.44	20230322	17500	14.57	20230102	32050	-37.44	20230322	17250	16.23	20221028	2.96	N	100030	500	16 억	91253	N	N	N	N
3	20230630	150705	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20050	210	2	1.06	638333560	32239	211.03	19970	20350	19400	25750	13890	19840	19799.92	2.78	0	2754	20266	20052	19706	19492	19146	19880	19320	16	5930	500	13090	50	1	3283714	658	17.63	1.21	12	0.98	1137.00	16560.00	32050	20230322	-37.44	17250	20221028	16.23	32050	-37.44	20230322	17500	14.57	20230102	32050	-37.44	20230322	17250	16.23	20221028	2.96	N	100030	500	16 억	91253	N	N	N	N
4	20230630	140703	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19790	-50	5	-0.25	543991200	27523	180.16	19970	20350	19400	25750	13890	19840	19764.69	2.78	0	1460	20266	20052	19706	19492	19146	19880	19320	16	5930	500	13090	10	1	3283714	650	17.41	1.20	12	0.84	1137.00	16560.00	32050	20230322	-38.25	17250	20221028	14.72	32050	-38.25	20230322	17500	13.09	20230102	32050	-38.25	20230322	17250	14.72	20221028	2.96	N	100030	500	16 억	91253	N	N	N	N
5	20230630	130705	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19710	-130	5	-0.66	532964480	26964	176.50	19970	20350	19400	25750	13890	19840	19765.50	2.78	0	1754	20266	20052	19706	19492	19146	19880	19320	16	5930	500	13090	10	1	3283714	647	17.34	1.19	12	0.82	1137.00	16560.00	32050	20230322	-38.50	17250	20221028	14.26	32050	-38.50	20230322	17500	12.63	20230102	32050	-38.50	20230322	17250	14.26	20221028	2.96	N	100030	500	16 억	91253	N	N	N	N
6	20230630	120702	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19720	-120	5	-0.60	510822720	25840	169.14	19970	20350	19400	25750	13890	19840	19768.40	2.78	0	1755	20266	20052	19706	19492	19146	19880	19320	16	5930	500	13090	10	1	3283714	648	17.34	1.19	12	0.79	1137.00	16560.00	32050	20230322	-38.47	17250	20221028	14.32	32050	-38.47	20230322	17500	12.69	20230102	32050	-38.47	20230322	17250	14.32	20221028	2.96	N	100030	500	16 억	91253	N	N	N	N
7	20230630	110705	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19900	60	2	0.30	455014570	23025	150.72	19970	20350	19400	25750	13890	19840	19761.42	2.78	0	2269	20266	20052	19706	19492	19146	19880	19320	16	5930	500	13090	10	1	3283714	653	17.50	1.20	12	0.70	1137.00	16560.00	32050	20230322	-37.91	17250	20221028	15.36	32050	-37.91	20230322	17500	13.71	20230102	32050	-37.91	20230322	17250	15.36	20221028	2.96	N	100030	500	16 억	91253	N	N	N	N
8	20230630	100704	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19730	-110	5	-0.55	387000990	19585	128.20	19970	20350	19400	25750	13890	19840	19759.66	2.78	0	1364	20266	20052	19706	19492	19146	19880	19320	16	5930	500	13090	10	1	3283714	648	17.35	1.19	12	0.60	1137.00	16560.00	32050	20230322	-38.44	17250	20221028	14.38	32050	-38.44	20230322	17500	12.74	20230102	32050	-38.44	20230322	17250	14.38	20221028	2.96	N	100030	500	16 억	91253	N	N	N	N
9	20230630	090704	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19940	100	2	0.50	121300330	6041	39.54	19970	20350	19860	25750	13890	19840	20083.54	2.78	0	4148	20266	20052	19706	19492	19146	19880	19320	16	5930	500	13090	10	1	3283714	655	17.54	1.20	12	0.18	1137.00	16560.00	32050	20230322	-37.78	17250	20221028	15.59	32050	-37.78	20230322	17500	13.94	20230102	32050	-37.78	20230322	17250	15.59	20221028	2.96	N	100030	500	16 억	91253	N	N	N	N
10	20230629	160703	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19840	0	3	0.00	270873350	13835	60.06	19850	19920	19360	25750	13890	19840	19578.85	2.99	0	-7093	20666	20252	20036	19622	19406	20145	19515	16	5930	500	13090	10	1	3283714	651	17.45	1.20	12	0.42	1137.00	16560.00	32050	20230322	-38.10	17250	20221028	15.01	32050	-38.10	20230322	17500	13.37	20230102	32050	-38.10	20230322	17250	15.01	20221028	2.91	N	100030	500	16 억	98316	N	N	N	N
11	20230629	150702	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19460	-380	5	-1.92	257137110	13133	57.01	19850	19890	19360	25750	13890	19840	19579.46	2.99	0	-6966	20666	20252	20036	19622	19406	20145	19515	16	5930	500	13090	10	1	3283714	639	17.12	1.18	12	0.40	1137.00	16560.00	32050	20230322	-39.28	17250	20221028	12.81	32050	-39.28	20230322	17500	11.20	20230102	32050	-39.28	20230322	17250	12.81	20221028	2.91	N	100030	500	16 억	98316	N	N	N	N
12	20230629	140658	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19400	-440	5	-2.22	232820350	11881	51.58	19850	19890	19360	25750	13890	19840	19596.02	2.99	0	-6463	20666	20252	20036	19622	19406	20145	19515	16	5930	500	13090	10	1	3283714	637	17.06	1.17	12	0.36	1137.00	16560.00	32050	20230322	-39.47	17250	20221028	12.46	32050	-39.47	20230322	17500	10.86	20230102	32050	-39.47	20230322	17250	12.46	20221028	2.91	N	100030	500	16 억	98316	N	N	N	N
13	20230629	130659	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19380	-460	5	-2.32	223578880	11405	49.51	19850	19890	19360	25750	13890	19840	19603.58	2.99	0	-6324	20666	20252	20036	19622	19406	20145	19515	16	5930	500	13090	10	1	3283714	636	17.04	1.17	12	0.35	1137.00	16560.00	32050	20230322	-39.53	17250	20221028	12.35	32050	-39.53	20230322	17500	10.74	20230102	32050	-39.53	20230322	17250	12.35	20221028	2.91	N	100030	500	16 억	98316	N	N	N	N
14	20230629	120702	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19390	-450	5	-2.27	218440430	11140	48.36	19850	19890	19390	25750	13890	19840	19608.66	2.99	0	-6284	20666	20252	20036	19622	19406	20145	19515	16	5930	500	13090	10	1	3283714	637	17.05	1.17	12	0.34	1137.00	16560.00	32050	20230322	-39.50	17250	20221028	12.41	32050	-39.50	20230322	17500	10.80	20230102	32050	-39.50	20230322	17250	12.41	20221028	2.91	N	100030	500	16 억	98316	N	N	N	N
15	20230629	110703	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19540	-300	5	-1.51	173118530	8812	38.25	19850	19890	19490	25750	13890	19840	19645.77	2.99	0	-5649	20666	20252	20036	19622	19406	20145	19515	16	5930	500	13090	10	1	3283714	642	17.19	1.18	12	0.27	1137.00	16560.00	32050	20230322	-39.03	17250	20221028	13.28	32050	-39.03	20230322	17500	11.66	20230102	32050	-39.03	20230322	17250	13.28	20221028	2.91	N	100030	500	16 억	98316	N	N	N	N
16	20230629	100703	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19750	-90	5	-0.45	86228180	4371	18.97	19850	19890	19650	25750	13890	19840	19727.33	2.99	0	-2836	20666	20252	20036	19622	19406	20145	19515	16	5930	500	13090	10	1	3283714	649	17.37	1.19	12	0.13	1137.00	16560.00	32050	20230322	-38.38	17250	20221028	14.49	32050	-38.38	20230322	17500	12.86	20230102	32050	-38.38	20230322	17250	14.49	20221028	2.91	N	100030	500	16 억	98316	N	N	N	N
17	20230629	090639	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19720	-120	5	-0.60	10766440	544	2.36	19850	19850	19700	25750	13890	19840	19791.25	2.99	0	-290	20666	20252	20036	19622	19406	20145	19515	16	5930	500	13090	10	1	3283714	648	17.34	1.19	12	0.02	1137.00	16560.00	32050	20230322	-38.47	17250	20221028	14.32	32050	-38.47	20230322	17500	12.69	20230102	32050	-38.47	20230322	17250	14.32	20221028	2.91	N	100030	500	16 억	98316	N	N	N	N
18	20230628	160652	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19840	-610	5	-2.98	460789420	23036	180.03	20450	20450	19820	26550	14350	20450	20003.89	3.21	0	-6675	21250	20850	20500	20100	19750	20675	19925	16	6100	500	13490	10	1	3283714	651	17.45	1.20	12	0.70	1137.00	16560.00	32050	20230322	-38.10	17250	20221028	15.01	32050	-38.10	20230322	17500	13.37	20230102	32050	-38.10	20230322	17250	15.01	20221028	2.95	N	100030	500	16 억	105562	N	N	N	N
19	20230628	150658	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19890	-560	5	-2.74	396891990	19821	154.90	20450	20450	19820	26550	14350	20450	20023.60	3.21	0	-5706	21250	20850	20500	20100	19750	20675	19925	16	6100	500	13490	10	1	3283714	653	17.49	1.20	12	0.60	1137.00	16560.00	32050	20230322	-37.94	17250	20221028	15.30	32050	-37.94	20230322	17500	13.66	20230102	32050	-37.94	20230322	17250	15.30	20221028	2.95	N	100030	500	16 억	105562	N	N	N	N
20	20230628	140656	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19930	-520	5	-2.54	371080600	18525	144.77	20450	20450	19820	26550	14350	20450	20031.12	3.21	0	-5186	21250	20850	20500	20100	19750	20675	19925	16	6100	500	13490	10	1	3283714	654	17.53	1.20	12	0.56	1137.00	16560.00	32050	20230322	-37.82	17250	20221028	15.54	32050	-37.82	20230322	17500	13.89	20230102	32050	-37.82	20230322	17250	15.54	20221028	2.95	N	100030	500	16 억	105562	N	N	N	N
21	20230628	130657	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19890	-560	5	-2.74	341658100	17046	133.21	20450	20450	19820	26550	14350	20450	20043.06	3.21	0	-4683	21250	20850	20500	20100	19750	20675	19925	16	6100	500	13490	10	1	3283714	653	17.49	1.20	12	0.52	1137.00	16560.00	32050	20230322	-37.94	17250	20221028	15.30	32050	-37.94	20230322	17500	13.66	20230102	32050	-37.94	20230322	17250	15.30	20221028	2.95	N	100030	500	16 억	105562	N	N	N	N
22	20230628	120654	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	19970	-480	5	-2.35	222953680	11078	86.57	20450	20450	19920	26550	14350	20450	20125.51	3.21	0	-3363	21250	20850	20500	20100	19750	20675	19925	16	6100	500	13490	10	1	3283714	656	17.56	1.21	12	0.34	1137.00	16560.00	32050	20230322	-37.69	17250	20221028	15.77	32050	-37.69	20230322	17500	14.11	20230102	32050	-37.69	20230322	17250	15.77	20221028	2.95	N	100030	500	16 억	105562	N	N	N	N
23	20230628	110701	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20200	-250	5	-1.22	88482800	4365	34.11	20450	20450	20150	26550	14350	20450	20270.56	3.21	0	-2978	21250	20850	20500	20100	19750	20675	19925	16	6100	500	13490	50	1	3283714	663	17.77	1.22	12	0.13	1137.00	16560.00	32050	20230322	-36.97	17250	20221028	17.10	32050	-36.97	20230322	17500	15.43	20230102	32050	-36.97	20230322	17250	17.10	20221028	2.95	N	100030	500	16 억	105562	N	N	N	N
24	20230628	100701	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20350	-100	5	-0.49	50080400	2465	19.26	20450	20450	20250	26550	14350	20450	20316.05	3.21	0	-1184	21250	20850	20500	20100	19750	20675	19925	16	6100	500	13490	50	1	3283714	668	17.90	1.23	12	0.08	1137.00	16560.00	32050	20230322	-36.51	17250	20221028	17.97	32050	-36.51	20230322	17500	16.29	20230102	32050	-36.51	20230322	17250	17.97	20221028	2.95	N	100030	500	16 억	105562	N	N	N	N
25	20230628	090658	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20300	-150	5	-0.73	11650150	573	4.48	20450	20450	20300	26550	14350	20450	20329.75	3.21	0	-476	21250	20850	20500	20100	19750	20675	19925	16	6100	500	13490	50	1	3283714	667	17.85	1.23	12	0.02	1137.00	16560.00	32050	20230322	-36.66	17250	20221028	17.68	32050	-36.66	20230322	17500	16.00	20230102	32050	-36.66	20230322	17250	17.68	20221028	2.95	N	100030	500	16 억	105562	N	N	N	N
26	20230627	160657	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20450	-250	5	-1.21	260993600	12796	57.70	20800	20900	20150	26900	14500	20700	20396.50	3.30	0	-2639	21200	20950	20700	20450	20200	21075	20575	16	6200	500	13660	50	1	3283714	672	17.99	1.23	12	0.39	1137.00	16560.00	32050	20230322	-36.19	16750	20220624	22.09	32050	-36.19	20230322	17500	16.86	20230102	32050	-36.19	20230322	17250	18.55	20221028	3.03	N	100030	500	16 억	108376	N	N	N	N
27	20230627	150701	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20500	-200	5	-0.97	236320400	11590	52.26	20800	20900	20150	26900	14500	20700	20390.03	3.30	0	-2366	21200	20950	20700	20450	20200	21075	20575	16	6200	500	13660	50	1	3283714	673	18.03	1.24	12	0.35	1137.00	16560.00	32050	20230322	-36.04	16750	20220624	22.39	32050	-36.04	20230322	17500	17.14	20230102	32050	-36.04	20230322	17250	18.84	20221028	3.03	N	100030	500	16 억	108376	N	N	N	N
28	20230627	140710	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20400	-300	5	-1.45	222048950	10891	49.11	20800	20900	20150	26900	14500	20700	20388.30	3.30	0	-2072	21200	20950	20700	20450	20200	21075	20575	16	6200	500	13660	50	1	3283714	670	17.94	1.23	12	0.33	1137.00	16560.00	32050	20230322	-36.35	16750	20220624	21.79	32050	-36.35	20230322	17500	16.57	20230102	32050	-36.35	20230322	17250	18.26	20221028	3.03	N	100030	500	16 억	108376	N	N	N	N
29	20230627	130708	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20300	-400	5	-1.93	201126100	9861	44.46	20800	20900	20150	26900	14500	20700	20396.12	3.30	0	-1128	21200	20950	20700	20450	20200	21075	20575	16	6200	500	13660	50	1	3283714	667	17.85	1.23	12	0.30	1137.00	16560.00	32050	20230322	-36.66	16750	20220624	21.19	32050	-36.66	20230322	17500	16.00	20230102	32050	-36.66	20230322	17250	17.68	20221028	3.03	N	100030	500	16 억	108376	N	N	N	N
30	20230627	120710	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20300	-400	5	-1.93	189539100	9290	41.89	20800	20900	20150	26900	14500	20700	20402.49	3.30	0	-807	21200	20950	20700	20450	20200	21075	20575	16	6200	500	13660	50	1	3283714	667	17.85	1.23	12	0.28	1137.00	16560.00	32050	20230322	-36.66	16750	20220624	21.19	32050	-36.66	20230322	17500	16.00	20230102	32050	-36.66	20230322	17250	17.68	20221028	3.03	N	100030	500	16 억	108376	N	N	N	N
31	20230627	110714	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20300	-400	5	-1.93	174339400	8541	38.51	20800	20900	20150	26900	14500	20700	20412.06	3.30	0	-447	21200	20950	20700	20450	20200	21075	20575	16	6200	500	13660	50	1	3283714	667	17.85	1.23	12	0.26	1137.00	16560.00	32050	20230322	-36.66	16750	20220624	21.19	32050	-36.66	20230322	17500	16.00	20230102	32050	-36.66	20230322	17250	17.68	20221028	3.03	N	100030	500	16 억	108376	N	N	N	N
32	20230627	100654	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20450	-250	5	-1.21	93594450	4551	20.52	20800	20900	20300	26900	14500	20700	20565.69	3.30	0	244	21200	20950	20700	20450	20200	21075	20575	16	6200	500	13660	50	1	3283714	672	17.99	1.23	12	0.14	1137.00	16560.00	32050	20230322	-36.19	16750	20220624	22.09	32050	-36.19	20230322	17500	16.86	20230102	32050	-36.19	20230322	17250	18.55	20221028	3.03	N	100030	500	16 억	108376	N	N	N	N
33	20230627	090658	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20800	100	2	0.48	40931300	1970	8.88	20800	20900	20700	26900	14500	20700	20777.31	3.30	0	597	21200	20950	20700	20450	20200	21075	20575	16	6200	500	13660	50	1	3283714	683	18.29	1.26	12	0.06	1137.00	16560.00	32050	20230322	-35.10	16750	20220624	24.18	32050	-35.10	20230322	17500	18.86	20230102	32050	-35.10	20230322	17250	20.58	20221028	3.03	N	100030	500	16 억	108376	N	N	N	N
34	20230626	160655	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20700	50	2	0.24	458543150	22130	121.15	20500	20950	20450	26800	14500	20650	20720.60	3.04	0	8399	21183	20916	20483	20216	19783	21050	20350	16	6150	500	13620	50	1	3283714	680	18.21	1.25	12	0.67	1137.00	16560.00	32050	20230322	-35.41	16550	20220623	25.08	32050	-35.41	20230322	17500	18.29	20230102	32050	-35.41	20230322	17250	20.00	20221028	3.03	N	100030	500	16 억	99977	N	N	N	N
35	20230626	150701	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20700	50	2	0.24	446755250	21560	118.03	20500	20950	20450	26800	14500	20650	20721.65	3.04	0	8713	21183	20916	20483	20216	19783	21050	20350	16	6150	500	13620	50	1	3283714	680	18.21	1.25	12	0.66	1137.00	16560.00	32050	20230322	-35.41	16550	20220623	25.08	32050	-35.41	20230322	17500	18.29	20230102	32050	-35.41	20230322	17250	20.00	20221028	3.03	N	100030	500	16 억	99977	N	N	N	N
36	20230626	140701	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20550	-100	5	-0.48	424682550	20485	112.14	20500	20950	20450	26800	14500	20650	20731.59	3.04	0	8705	21183	20916	20483	20216	19783	21050	20350	16	6150	500	13620	50	1	3283714	675	18.07	1.24	12	0.62	1137.00	16560.00	32050	20230322	-35.88	16550	20220623	24.17	32050	-35.88	20230322	17500	17.43	20230102	32050	-35.88	20230322	17250	19.13	20221028	3.03	N	100030	500	16 억	99977	N	N	N	N
37	20230626	130656	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20650	0	3	0.00	399194600	19244	105.35	20500	20950	20450	26800	14500	20650	20744.09	3.04	0	9176	21183	20916	20483	20216	19783	21050	20350	16	6150	500	13620	50	1	3283714	678	18.16	1.25	12	0.59	1137.00	16560.00	32050	20230322	-35.57	16550	20220623	24.77	32050	-35.57	20230322	17500	18.00	20230102	32050	-35.57	20230322	17250	19.71	20221028	3.03	N	100030	500	16 억	99977	N	N	N	N
38	20230626	120656	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20650	0	3	0.00	389920350	18793	102.88	20500	20950	20450	26800	14500	20650	20748.43	3.04	0	9553	21183	20916	20483	20216	19783	21050	20350	16	6150	500	13620	50	1	3283714	678	18.16	1.25	12	0.57	1137.00	16560.00	32050	20230322	-35.57	16550	20220623	24.77	32050	-35.57	20230322	17500	18.00	20230102	32050	-35.57	20230322	17250	19.71	20221028	3.03	N	100030	500	16 억	99977	N	N	N	N
39	20230626	110655	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20600	-50	5	-0.24	374167200	18029	98.70	20500	20950	20450	26800	14500	20650	20753.92	3.04	0	9673	21183	20916	20483	20216	19783	21050	20350	16	6150	500	13620	50	1	3283714	676	18.12	1.24	12	0.55	1137.00	16560.00	32050	20230322	-35.73	16550	20220623	24.47	32050	-35.73	20230322	17500	17.71	20230102	32050	-35.73	20230322	17250	19.42	20221028	3.03	N	100030	500	16 억	99977	N	N	N	N
40	20230626	100656	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20800	150	2	0.73	316281200	15221	83.33	20500	20950	20500	26800	14500	20650	20779.69	3.04	0	8984	21183	20916	20483	20216	19783	21050	20350	16	6150	500	13620	50	1	3283714	683	18.29	1.26	12	0.46	1137.00	16560.00	32050	20230322	-35.10	16550	20220623	25.68	32050	-35.10	20230322	17500	18.86	20230102	32050	-35.10	20230322	17250	20.58	20221028	3.03	N	100030	500	16 억	99977	N	N	N	N
41	20230626	090658	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20800	150	2	0.73	91083750	4387	24.02	20500	20900	20500	26800	14500	20650	20763.49	3.04	0	2422	21183	20916	20483	20216	19783	21050	20350	16	6150	500	13620	50	1	3283714	683	18.29	1.26	12	0.13	1137.00	16560.00	32050	20230322	-35.10	16550	20220623	25.68	32050	-35.10	20230322	17500	18.86	20230102	32050	-35.10	20230322	17250	20.58	20221028	3.03	N	100030	500	16 억	99977	N	N	N	N
42	20230623	172756	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20650	0	3	0.00	372105200	18254	113.71	20500	20750	20050	26800	14500	20650	20366.49	3.24	0	-6418	21183	20916	20733	20466	20283	20825	20375	16	6150	500	13620	50	1	3283714	678	18.16	1.25	12	0.56	1137.00	16560.00	32050	20230322	-35.57	16550	20220623	24.77	32050	-35.57	20230322	17500	18.00	20230102	32050	-35.57	20230322	16550	24.77	20220623	2.91	N	100030	500	16 억	106396	N	N	N	N
43	20230623	140544	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20300	-350	5	-1.69	262895800	12951	80.68	20500	20550	20050	26800	14500	20650	20299.27	3.24	0	-5064	21183	20916	20733	20466	20283	20825	20375	16	6150	500	13620	50	1	3283714	667	17.85	1.23	12	0.39	1137.00	16560.00	32050	20230322	-36.66	16550	20220623	22.66	32050	-36.66	20230322	17500	16.00	20230102	32050	-36.66	20230322	16550	22.66	20220623	2.91	N	100030	500	16 억	106396	N	N	N	N
44	20230622	160328	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20650	-400	5	-1.90	332318800	16050	54.34	21000	21000	20550	27350	14750	21050	20705.97	3.41	0	-5486	22316	21682	21366	20732	20416	21525	20575	16	6300	500	13890	50	1	3283714	678	18.16	1.25	12	0.49	1137.00	16560.00	32050	20230322	-35.57	16550	20220623	24.77	32050	-35.57	20230322	17500	18.00	20230102	32050	-35.57	20230322	16550	24.77	20220623	2.90	N	100030	500	16 억	111882	N	N	N	N
45	20230622	150900	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20700	-350	5	-1.66	303174750	14639	49.57	21000	21000	20550	27350	14750	21050	20710.07	3.41	0	-4897	22316	21682	21366	20732	20416	21525	20575	16	6300	500	13890	50	1	3283714	680	18.21	1.25	12	0.45	1137.00	16560.00	32050	20230322	-35.41	16550	20220623	25.08	32050	-35.41	20230322	17500	18.29	20230102	32050	-35.41	20230322	16550	25.08	20220623	2.90	N	100030	500	16 억	111882	N	N	N	N
46	20230622	141016	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20700	-350	5	-1.66	293277400	14160	47.94	21000	21000	20550	27350	14750	21050	20711.68	3.41	0	-4655	22316	21682	21366	20732	20416	21525	20575	16	6300	500	13890	50	1	3283714	680	18.21	1.25	12	0.43	1137.00	16560.00	32050	20230322	-35.41	16550	20220623	25.08	32050	-35.41	20230322	17500	18.29	20230102	32050	-35.41	20230322	16550	25.08	20220623	2.90	N	100030	500	16 억	111882	N	N	N	N
47	20230622	130528	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20750	-300	5	-1.43	211335950	10207	34.56	21000	21000	20550	27350	14750	21050	20705.00	3.41	0	-4376	22316	21682	21366	20732	20416	21525	20575	16	6300	500	13890	50	1	3283714	681	18.25	1.25	12	0.31	1137.00	16560.00	32050	20230322	-35.26	16550	20220623	25.38	32050	-35.26	20230322	17500	18.57	20230102	32050	-35.26	20230322	16550	25.38	20220623	2.90	N	100030	500	16 억	111882	N	N	N	N
48	20230622	120255	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20750	-300	5	-1.43	180136900	8710	29.49	21000	21000	20550	27350	14750	21050	20681.62	3.41	0	-3815	22316	21682	21366	20732	20416	21525	20575	16	6300	500	13890	50	1	3283714	681	18.25	1.25	12	0.27	1137.00	16560.00	32050	20230322	-35.26	16550	20220623	25.38	32050	-35.26	20230322	17500	18.57	20230102	32050	-35.26	20230322	16550	25.38	20220623	2.90	N	100030	500	16 억	111882	N	N	N	N
49	20230622	111010	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20700	-350	5	-1.66	173508250	8391	28.41	21000	21000	20550	27350	14750	21050	20677.90	3.41	0	-3580	22316	21682	21366	20732	20416	21525	20575	16	6300	500	13890	50	1	3283714	680	18.21	1.25	12	0.26	1137.00	16560.00	32050	20230322	-35.41	16550	20220623	25.08	32050	-35.41	20230322	17500	18.29	20230102	32050	-35.41	20230322	16550	25.08	20220623	2.90	N	100030	500	16 억	111882	N	N	N	N
50	20230622	100420	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20750	-300	5	-1.43	133409400	6461	21.88	21000	21000	20550	27350	14750	21050	20648.41	3.41	0	-2358	22316	21682	21366	20732	20416	21525	20575	16	6300	500	13890	50	1	3283714	681	18.25	1.25	12	0.20	1137.00	16560.00	32050	20230322	-35.26	16550	20220623	25.38	32050	-35.26	20230322	17500	18.57	20230102	32050	-35.26	20230322	16550	25.38	20220623	2.90	N	100030	500	16 억	111882	N	N	N	N
51	20230622	090705	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20800	-250	5	-1.19	25734000	1237	4.19	21000	21000	20650	27350	14750	21050	20803.56	3.41	0	-438	22316	21682	21366	20732	20416	21525	20575	16	6300	500	13890	50	1	3283714	683	18.29	1.26	12	0.04	1137.00	16560.00	32050	20230322	-35.10	16550	20220623	25.68	32050	-35.10	20230322	17500	18.86	20230102	32050	-35.10	20230322	16550	25.68	20220623	2.90	N	100030	500	16 억	111882	N	N	N	N
52	20230621	160550	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21050	-700	5	-3.22	627340500	29183	159.63	21800	22000	21050	28250	15250	21750	21496.78	3.58	0	-5403	22150	21950	21650	21450	21150	21800	21300	16	6500	500	14350	50	1	3283714	691	18.51	1.27	12	0.89	1137.00	16560.00	32050	20230322	-34.32	16550	20220623	27.19	32050	-34.32	20230322	17500	20.29	20230102	32050	-34.32	20230322	16550	27.19	20220623	2.97	N	100030	500	16 억	117564	N	N	N	N
53	20230621	150642	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21300	-450	5	-2.07	576424800	26768	146.42	21800	22000	21100	28250	15250	21750	21534.10	3.58	0	-3800	22150	21950	21650	21450	21150	21800	21300	16	6500	500	14350	50	1	3283714	699	18.73	1.29	12	0.82	1137.00	16560.00	32050	20230322	-33.54	16550	20220623	28.70	32050	-33.54	20230322	17500	21.71	20230102	32050	-33.54	20230322	16550	28.70	20220623	2.97	N	100030	500	16 억	117564	N	N	N	N
54	20230621	140455	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21250	-500	5	-2.30	445913000	20623	112.80	21800	22000	21100	28250	15250	21750	21622.12	3.58	0	1014	22150	21950	21650	21450	21150	21800	21300	16	6500	500	14350	50	1	3283714	698	18.69	1.28	12	0.63	1137.00	16560.00	32050	20230322	-33.70	16550	20220623	28.40	32050	-33.70	20230322	17500	21.43	20230102	32050	-33.70	20230322	16550	28.40	20220623	2.97	N	100030	500	16 억	117564	N	N	N	N
55	20230621	130531	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21450	-300	5	-1.38	359724600	16571	90.64	21800	22000	21400	28250	15250	21750	21708.08	3.58	0	1670	22150	21950	21650	21450	21150	21800	21300	16	6500	500	14350	50	1	3283714	704	18.87	1.30	12	0.50	1137.00	16560.00	32050	20230322	-33.07	16550	20220623	29.61	32050	-33.07	20230322	17500	22.57	20230102	32050	-33.07	20230322	16550	29.61	20220623	2.97	N	100030	500	16 억	117564	N	N	N	N
56	20230621	120600	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21700	-50	5	-0.23	278343600	12794	69.98	21800	22000	21600	28250	15250	21750	21755.79	3.58	0	3006	22150	21950	21650	21450	21150	21800	21300	16	6500	500	14350	50	1	3283714	713	19.09	1.31	12	0.39	1137.00	16560.00	32050	20230322	-32.29	16550	20220623	31.12	32050	-32.29	20230322	17500	24.00	20230102	32050	-32.29	20230322	16550	31.12	20220623	2.97	N	100030	500	16 억	117564	N	N	N	N
57	20230621	110743	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21650	-100	5	-0.46	245586800	11281	61.71	21800	22000	21600	28250	15250	21750	21769.95	3.58	0	3374	22150	21950	21650	21450	21150	21800	21300	16	6500	500	14350	50	1	3283714	711	19.04	1.31	12	0.34	1137.00	16560.00	32050	20230322	-32.45	16550	20220623	30.82	32050	-32.45	20230322	17500	23.71	20230102	32050	-32.45	20230322	16550	30.82	20220623	2.97	N	100030	500	16 억	117564	N	N	N	N
58	20230621	100123	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21800	50	2	0.23	182854250	8385	45.86	21800	22000	21650	28250	15250	21750	21807.30	3.58	0	3253	22150	21950	21650	21450	21150	21800	21300	16	6500	500	14350	50	1	3283714	716	19.17	1.32	12	0.26	1137.00	16560.00	32050	20230322	-31.98	16550	20220623	31.72	32050	-31.98	20230322	17500	24.57	20230102	32050	-31.98	20230322	16550	31.72	20220623	2.97	N	100030	500	16 억	117564	N	N	N	N
59	20230621	091006	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21800	50	2	0.23	100308400	4595	25.13	21800	22000	21650	28250	15250	21750	21829.90	3.58	0	1211	22150	21950	21650	21450	21150	21800	21300	16	6500	500	14350	50	1	3283714	716	19.17	1.32	12	0.14	1137.00	16560.00	32050	20230322	-31.98	16550	20220623	31.72	32050	-31.98	20230322	17500	24.57	20230102	32050	-31.98	20230322	16550	31.72	20220623	2.97	N	100030	500	16 억	117564	N	N	N	N
60	20230620	160510	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21750	0	3	0.00	390839900	18068	70.86	21800	21850	21350	28250	15250	21750	21631.13	3.47	0	3715	22483	22116	21683	21316	20883	22300	21500	16	6500	500	14350	50	1	3283714	714	19.13	1.31	12	0.55	1137.00	16560.00	32050	20230322	-32.14	16550	20220623	31.42	32050	-32.14	20230322	17500	24.29	20230102	32050	-32.14	20230322	16550	31.42	20220623	2.86	N	100030	500	16 억	113849	N	N	N	N
61	20230620	150741	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21600	-150	5	-0.69	356946450	16508	64.74	21800	21850	21350	28250	15250	21750	21622.63	3.47	0	3523	22483	22116	21683	21316	20883	22300	21500	16	6500	500	14350	50	1	3283714	709	19.00	1.30	12	0.50	1137.00	16560.00	32050	20230322	-32.61	16550	20220623	30.51	32050	-32.61	20230322	17500	23.43	20230102	32050	-32.61	20230322	16550	30.51	20220623	2.86	N	100030	500	16 억	113849	N	N	N	N
62	20230620	140924	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21650	-100	5	-0.46	276507550	12784	50.14	21800	21850	21350	28250	15250	21750	21629.19	3.47	0	1789	22483	22116	21683	21316	20883	22300	21500	16	6500	500	14350	50	1	3283714	711	19.04	1.31	12	0.39	1137.00	16560.00	32050	20230322	-32.45	16550	20220623	30.82	32050	-32.45	20230322	17500	23.71	20230102	32050	-32.45	20230322	16550	30.82	20220623	2.86	N	100030	500	16 억	113849	N	N	N	N
63	20230620	130547	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21550	-200	5	-0.92	194475700	8998	35.29	21800	21850	21350	28250	15250	21750	21613.21	3.47	0	1538	22483	22116	21683	21316	20883	22300	21500	16	6500	500	14350	50	1	3283714	708	18.95	1.30	12	0.27	1137.00	16560.00	32050	20230322	-32.76	16550	20220623	30.21	32050	-32.76	20230322	17500	23.14	20230102	32050	-32.76	20230322	16550	30.21	20220623	2.86	N	100030	500	16 억	113849	N	N	N	N
64	20230620	120848	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21500	-250	5	-1.15	193292650	8943	35.07	21800	21850	21350	28250	15250	21750	21613.85	3.47	0	1539	22483	22116	21683	21316	20883	22300	21500	16	6500	500	14350	50	1	3283714	706	18.91	1.30	12	0.27	1137.00	16560.00	32050	20230322	-32.92	16550	20220623	29.91	32050	-32.92	20230322	17500	22.86	20230102	32050	-32.92	20230322	16550	29.91	20220623	2.86	N	100030	500	16 억	113849	N	N	N	N
65	20230620	110346	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21500	-250	5	-1.15	185086400	8561	33.58	21800	21850	21350	28250	15250	21750	21619.72	3.47	0	1707	22483	22116	21683	21316	20883	22300	21500	16	6500	500	14350	50	1	3283714	706	18.91	1.30	12	0.26	1137.00	16560.00	32050	20230322	-32.92	16550	20220623	29.91	32050	-32.92	20230322	17500	22.86	20230102	32050	-32.92	20230322	16550	29.91	20220623	2.86	N	100030	500	16 억	113849	N	N	N	N
66	20230620	100608	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21400	-350	5	-1.61	110318800	5074	19.90	21800	21850	21400	28250	15250	21750	21741.98	3.47	0	696	22483	22116	21683	21316	20883	22300	21500	16	6500	500	14350	50	1	3283714	703	18.82	1.29	12	0.15	1137.00	16560.00	32050	20230322	-33.23	16550	20220623	29.31	32050	-33.23	20230322	17500	22.29	20230102	32050	-33.23	20230322	16550	29.31	20220623	2.86	N	100030	500	16 억	113849	N	N	N	N
67	20230620	090718	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21850	100	2	0.46	49594650	2276	8.93	21800	21850	21700	28250	15250	21750	21790.27	3.47	0	917	22483	22116	21683	21316	20883	22300	21500	16	6500	500	14350	50	1	3283714	717	19.22	1.32	12	0.07	1137.00	16560.00	32050	20230322	-31.83	16550	20220623	32.02	32050	-31.83	20230322	17500	24.86	20230102	32050	-31.83	20230322	16550	32.02	20220623	2.86	N	100030	500	16 억	113849	N	N	N	N
68	20230619	160702	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21750	0	3	0.00	546208450	25188	107.30	21700	22050	21250	28250	15250	21750	21685.26	3.47	0	646	22183	21966	21533	21316	20883	22075	21425	16	6500	500	14350	50	1	3283714	714	19.13	1.31	12	0.77	1137.00	16560.00	32050	20230322	-32.14	16550	20220623	31.42	32050	-32.14	20230322	17500	24.29	20230102	32050	-32.14	20230322	16550	31.42	20220623	2.89	N	100030	500	16 억	113913	N	N	N	N
69	20230619	150733	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21550	-200	5	-0.92	483922650	22315	95.06	21700	22050	21250	28250	15250	21750	21685.98	3.47	0	1318	22183	21966	21533	21316	20883	22075	21425	16	6500	500	14350	50	1	3283714	708	18.95	1.30	12	0.68	1137.00	16560.00	32050	20230322	-32.76	16550	20220623	30.21	32050	-32.76	20230322	17500	23.14	20230102	32050	-32.76	20230322	16550	30.21	20220623	2.89	N	100030	500	16 억	113913	N	N	N	N
70	20230619	140253	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21450	-300	5	-1.38	458896150	21146	90.08	21700	22050	21250	28250	15250	21750	21701.32	3.47	0	1500	22183	21966	21533	21316	20883	22075	21425	16	6500	500	14350	50	1	3283714	704	18.87	1.30	12	0.64	1137.00	16560.00	32050	20230322	-33.07	16550	20220623	29.61	32050	-33.07	20230322	17500	22.57	20230102	32050	-33.07	20230322	16550	29.61	20220623	2.89	N	100030	500	16 억	113913	N	N	N	N
71	20230619	130709	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21250	-500	5	-2.30	446882650	20584	87.69	21700	22050	21250	28250	15250	21750	21710.19	3.47	0	1820	22183	21966	21533	21316	20883	22075	21425	16	6500	500	14350	50	1	3283714	698	18.69	1.28	12	0.63	1137.00	16560.00	32050	20230322	-33.70	16550	20220623	28.40	32050	-33.70	20230322	17500	21.43	20230102	32050	-33.70	20230322	16550	28.40	20220623	2.89	N	100030	500	16 억	113913	N	N	N	N
72	20230619	120231	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21350	-400	5	-1.84	430164650	19800	84.35	21700	22050	21250	28250	15250	21750	21725.49	3.47	0	2167	22183	21966	21533	21316	20883	22075	21425	16	6500	500	14350	50	1	3283714	701	18.78	1.29	12	0.60	1137.00	16560.00	32050	20230322	-33.39	16550	20220623	29.00	32050	-33.39	20230322	17500	22.00	20230102	32050	-33.39	20230322	16550	29.00	20220623	2.89	N	100030	500	16 억	113913	N	N	N	N
73	20230619	110203	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21300	-450	5	-2.07	411698700	18933	80.66	21700	22050	21300	28250	15250	21750	21745.03	3.47	0	2487	22183	21966	21533	21316	20883	22075	21425	16	6500	500	14350	50	1	3283714	699	18.73	1.29	12	0.58	1137.00	16560.00	32050	20230322	-33.54	16550	20220623	28.70	32050	-33.54	20230322	17500	21.71	20230102	32050	-33.54	20230322	16550	28.70	20220623	2.89	N	100030	500	16 억	113913	N	N	N	N
74	20230619	100133	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21800	50	2	0.23	319277250	14637	62.35	21700	22050	21500	28250	15250	21750	21813.03	3.47	0	3842	22183	21966	21533	21316	20883	22075	21425	16	6500	500	14350	50	1	3283714	716	19.17	1.32	12	0.45	1137.00	16560.00	32050	20230322	-31.98	16550	20220623	31.72	32050	-31.98	20230322	17500	24.57	20230102	32050	-31.98	20230322	16550	31.72	20220623	2.89	N	100030	500	16 억	113913	N	N	N	N
75	20230619	090519	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21800	50	2	0.23	103801750	4738	20.18	21700	22050	21700	28250	15250	21750	21908.35	3.47	0	2462	22183	21966	21533	21316	20883	22075	21425	16	6500	500	14350	50	1	3283714	716	19.17	1.32	12	0.14	1137.00	16560.00	32050	20230322	-31.98	16550	20220623	31.72	32050	-31.98	20230322	17500	24.57	20230102	32050	-31.98	20230322	16550	31.72	20220623	2.89	N	100030	500	16 억	113913	N	N	N	N
76	20230616	160239	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21750	450	2	2.11	500893050	23456	90.89	21400	21750	21100	27650	14950	21300	21352.77	3.37	0	3117	21800	21550	21150	20900	20500	21625	20975	16	6350	500	14050	50	1	3283714	714	19.13	1.31	12	0.71	1137.00	16560.00	32050	20230322	-32.14	16550	20220623	31.42	32050	-32.14	20230322	17500	24.29	20230102	32050	-32.14	20230322	16550	31.42	20220623	2.75	N	100030	500	16 억	110796	N	N	N	N
77	20230616	150749	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21400	100	2	0.47	371386750	17452	67.63	21400	21500	21100	27650	14950	21300	21280.20	3.37	0	1755	21800	21550	21150	20900	20500	21625	20975	16	6350	500	14050	50	1	3283714	703	18.82	1.29	12	0.53	1137.00	16560.00	32050	20230322	-33.23	16550	20220623	29.31	32050	-33.23	20230322	17500	22.29	20230102	32050	-33.23	20230322	16550	29.31	20220623	2.75	N	100030	500	16 억	110796	N	N	N	N
78	20230616	140112	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21250	-50	5	-0.23	339067750	15932	61.74	21400	21500	21100	27650	14950	21300	21281.92	3.37	0	1755	21800	21550	21150	20900	20500	21625	20975	16	6350	500	14050	50	1	3283714	698	18.69	1.28	12	0.49	1137.00	16560.00	32050	20230322	-33.70	16550	20220623	28.40	32050	-33.70	20230322	17500	21.43	20230102	32050	-33.70	20230322	16550	28.40	20220623	2.75	N	100030	500	16 억	110796	N	N	N	N
79	20230616	130940	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21350	50	2	0.23	319749000	15023	58.22	21400	21500	21100	27650	14950	21300	21283.71	3.37	0	2613	21800	21550	21150	20900	20500	21625	20975	16	6350	500	14050	50	1	3283714	701	18.78	1.29	12	0.46	1137.00	16560.00	32050	20230322	-33.39	16550	20220623	29.00	32050	-33.39	20230322	17500	22.00	20230102	32050	-33.39	20230322	16550	29.00	20220623	2.75	N	100030	500	16 억	110796	N	N	N	N
80	20230616	120506	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21200	-100	5	-0.47	303658300	14267	55.29	21400	21500	21100	27650	14950	21300	21283.69	3.37	0	2482	21800	21550	21150	20900	20500	21625	20975	16	6350	500	14050	50	1	3283714	696	18.65	1.28	12	0.43	1137.00	16560.00	32050	20230322	-33.85	16550	20220623	28.10	32050	-33.85	20230322	17500	21.14	20230102	32050	-33.85	20230322	16550	28.10	20220623	2.75	N	100030	500	16 억	110796	N	N	N	N
81	20230616	110144	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21200	-100	5	-0.47	283372950	13307	51.57	21400	21500	21100	27650	14950	21300	21294.94	3.37	0	2354	21800	21550	21150	20900	20500	21625	20975	16	6350	500	14050	50	1	3283714	696	18.65	1.28	12	0.41	1137.00	16560.00	32050	20230322	-33.85	16550	20220623	28.10	32050	-33.85	20230322	17500	21.14	20230102	32050	-33.85	20230322	16550	28.10	20220623	2.75	N	100030	500	16 억	110796	N	N	N	N
82	20230616	100149	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21300	0	3	0.00	243847900	11437	44.32	21400	21500	21150	27650	14950	21300	21321.41	3.37	0	2511	21800	21550	21150	20900	20500	21625	20975	16	6350	500	14050	50	1	3283714	699	18.73	1.29	12	0.35	1137.00	16560.00	32050	20230322	-33.54	16550	20220623	28.70	32050	-33.54	20230322	17500	21.71	20230102	32050	-33.54	20230322	16550	28.70	20220623	2.75	N	100030	500	16 억	110796	N	N	N	N
83	20230616	090349	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21400	100	2	0.47	74970000	3499	13.56	21400	21500	21350	27650	14950	21300	21435.24	3.37	0	1112	21800	21550	21150	20900	20500	21625	20975	16	6350	500	14050	50	1	3283714	703	18.82	1.29	12	0.11	1137.00	16560.00	32050	20230322	-33.23	16550	20220623	29.31	32050	-33.23	20230322	17500	22.29	20230102	32050	-33.23	20230322	16550	29.31	20220623	2.75	N	100030	500	16 억	110796	N	N	N	N
84	20230615	150450	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20800	-200	5	-0.95	458365350	21733	70.06	21300	21400	20750	27300	14700	21000	21090.75	3.31	0	2923	22066	21532	21116	20582	20166	21325	20375	16	6300	500	13860	50	1	3283714	683	18.29	1.26	12	0.66	1137.00	16560.00	32050	20230322	-35.10	16550	20220623	25.68	32050	-35.10	20230322	17500	18.86	20230102	32050	-35.10	20230322	16550	25.68	20220623	2.74	N	100030	500	16 억	108584	N	N	N	N
85	20230615	140851	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20900	-100	5	-0.48	401490300	19002	61.26	21300	21400	20750	27300	14700	21000	21128.84	3.31	0	2948	22066	21532	21116	20582	20166	21325	20375	16	6300	500	13860	50	1	3283714	686	18.38	1.26	12	0.58	1137.00	16560.00	32050	20230322	-34.79	16550	20220623	26.28	32050	-34.79	20230322	17500	19.43	20230102	32050	-34.79	20230322	16550	26.28	20220623	2.74	N	100030	500	16 억	108584	N	N	N	N
86	20230615	130138	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20950	-50	5	-0.24	357927400	16909	54.51	21300	21400	20750	27300	14700	21000	21167.86	3.31	0	4269	22066	21532	21116	20582	20166	21325	20375	16	6300	500	13860	50	1	3283714	688	18.43	1.27	12	0.51	1137.00	16560.00	32050	20230322	-34.63	16550	20220623	26.59	32050	-34.63	20230322	17500	19.71	20230102	32050	-34.63	20230322	16550	26.59	20220623	2.74	N	100030	500	16 억	108584	N	N	N	N
87	20230615	120856	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20850	-150	5	-0.71	356398100	16836	54.27	21300	21400	20750	27300	14700	21000	21168.81	3.31	0	4269	22066	21532	21116	20582	20166	21325	20375	16	6300	500	13860	50	1	3283714	685	18.34	1.26	12	0.51	1137.00	16560.00	32050	20230322	-34.95	16550	20220623	25.98	32050	-34.95	20230322	17500	19.14	20230102	32050	-34.95	20230322	16550	25.98	20220623	2.74	N	100030	500	16 억	108584	N	N	N	N
88	20230615	110443	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	20950	-50	5	-0.24	339098200	16006	51.60	21300	21400	20950	27300	14700	21000	21185.69	3.31	0	4537	22066	21532	21116	20582	20166	21325	20375	16	6300	500	13860	50	1	3283714	688	18.43	1.27	12	0.49	1137.00	16560.00	32050	20230322	-34.63	16550	20220623	26.59	32050	-34.63	20230322	17500	19.71	20230102	32050	-34.63	20230322	16550	26.59	20220623	2.74	N	100030	500	16 억	108584	N	N	N	N
89	20230611	184830	55	50.00	KOSDAQ	소프트웨어	N	N	N	Y	50	N	21800	250	2	1.16	756045050	34941	87.10	21750	21900	21250	28000	15100	21550	21634.38	3.49	5165	5165	22650	22100	21750	21200	20850	21925	21025	16	6450	500	14220	50	1	3283714	716	19.17	1.32	12	1.06	1137.00	16560.00	32050	20230322	-31.98	16550	20220623	31.72	32050	-31.98	20230322	17500	24.57	20230102	32050	-31.98	20230322	16550	31.72	20220623	2.63	N	100030	500	16 억	114648	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History