KissMeData/046440/price/prices-20230601.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230630,160446,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,7550,-440,5,-5.51,32890017050,4182515,12.13,8210,8230,7550,10380,5600,7990,7866.91,3.40,0,8511,9576,8782,8216,7422,6856,8670,7310,194,2390,500,5750,10,1,38825568,2931,10.47,0.90,12,10.77,721.00,8353.00,9010,20230629,-16.20,5130,20221013,47.17,9010,-16.20,20230629,5150,46.60,20230103,9010,-16.20,20230629,5130,47.17,20221013,4.18,N,046440,500,194 억,,1321841,N,N,0,N,00,N
20230630,150449,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,7670,-320,5,-4.01,29433622730,3727178,10.81,8210,8230,7650,10380,5600,7990,7897.02,3.40,0,-7088,9576,8782,8216,7422,6856,8670,7310,194,2390,500,5750,10,1,38825568,2978,10.64,0.92,12,9.60,721.00,8353.00,9010,20230629,-14.87,5130,20221013,49.51,9010,-14.87,20230629,5150,48.93,20230103,9010,-14.87,20230629,5130,49.51,20221013,4.18,N,046440,500,194 억,,1321841,N,N,0,N,00,N
20230630,140446,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,7770,-220,5,-2.75,26718429720,3374217,9.79,8210,8230,7720,10380,5600,7990,7918.41,3.40,0,-30509,9576,8782,8216,7422,6856,8670,7310,194,2390,500,5750,10,1,38825568,3017,10.78,0.93,12,8.69,721.00,8353.00,9010,20230629,-13.76,5130,20221013,51.46,9010,-13.76,20230629,5150,50.87,20230103,9010,-13.76,20230629,5130,51.46,20221013,4.18,N,046440,500,194 억,,1321841,N,N,0,N,00,N
20230630,130448,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,7800,-190,5,-2.38,25236597900,3183271,9.23,8210,8230,7740,10380,5600,7990,7927.88,3.40,0,-36950,9576,8782,8216,7422,6856,8670,7310,194,2390,500,5750,10,1,38825568,3028,10.82,0.93,12,8.20,721.00,8353.00,9010,20230629,-13.43,5130,20221013,52.05,9010,-13.43,20230629,5150,51.46,20230103,9010,-13.43,20230629,5130,52.05,20221013,4.18,N,046440,500,194 억,,1321841,N,N,0,N,00,N
20230630,120446,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,7820,-170,5,-2.13,23266335570,2930138,8.50,8210,8230,7760,10380,5600,7990,7940.35,3.40,0,-44066,9576,8782,8216,7422,6856,8670,7310,194,2390,500,5750,10,1,38825568,3036,10.85,0.94,12,7.55,721.00,8353.00,9010,20230629,-13.21,5130,20221013,52.44,9010,-13.21,20230629,5150,51.84,20230103,9010,-13.21,20230629,5130,52.44,20221013,4.18,N,046440,500,194 억,,1321841,N,N,0,N,00,N
20230630,110447,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,7860,-130,5,-1.63,20248955450,2548212,7.39,8210,8230,7760,10380,5600,7990,7946.34,3.40,0,-28062,9576,8782,8216,7422,6856,8670,7310,194,2390,500,5750,10,1,38825568,3052,10.90,0.94,12,6.56,721.00,8353.00,9010,20230629,-12.76,5130,20221013,53.22,9010,-12.76,20230629,5150,52.62,20230103,9010,-12.76,20230629,5130,53.22,20221013,4.18,N,046440,500,194 억,,1321841,N,N,0,N,00,N
20230630,100448,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,7820,-170,5,-2.13,17095767570,2148135,6.23,8210,8230,7760,10380,5600,7990,7958.42,3.40,0,-68047,9576,8782,8216,7422,6856,8670,7310,194,2390,500,5750,10,1,38825568,3036,10.85,0.94,12,5.53,721.00,8353.00,9010,20230629,-13.21,5130,20221013,52.44,9010,-13.21,20230629,5150,51.84,20230103,9010,-13.21,20230629,5130,52.44,20221013,4.18,N,046440,500,194 억,,1321841,N,N,0,N,00,N
20230630,090448,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,7910,-80,5,-1.00,7126004520,883794,2.56,8210,8230,7900,10380,5600,7990,8062.98,3.40,0,-110420,9576,8782,8216,7422,6856,8670,7310,194,2390,500,5750,10,1,38825568,3071,10.97,0.95,12,2.28,721.00,8353.00,9010,20230629,-12.21,5130,20221013,54.19,9010,-12.21,20230629,5150,53.59,20230103,9010,-12.21,20230629,5130,54.19,20221013,4.18,N,046440,500,194 억,,1321841,N,N,0,N,00,N
20230629,160447,55,40.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,40,N,7990,440,2,5.83,284737755810,34258164,519.17,7990,9010,7650,9810,5290,7550,8312.01,3.11,0,115728,8710,8130,6970,6390,5230,8420,6680,194,2260,500,5430,10,1,38825568,3102,11.08,0.96,12,88.24,721.00,8353.00,9010,20230629,-11.32,5130,20221013,55.75,9010,-11.32,20230629,5150,55.15,20230103,9010,-11.32,20230629,5130,55.75,20221013,4.17,N,046440,500,194 억,,1208360,N,N,0,N,00,N
20230629,150445,55,40.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,40,N,7780,230,2,3.05,278190972910,33430897,506.63,7990,9010,7650,9810,5290,7550,8321.37,3.11,0,82124,8710,8130,6970,6390,5230,8420,6680,194,2260,500,5430,10,1,38825568,3021,10.79,0.93,12,86.11,721.00,8353.00,9010,20230629,-13.65,5130,20221013,51.66,9010,-13.65,20230629,5150,51.07,20230103,9010,-13.65,20230629,5130,51.66,20221013,4.17,N,046440,500,194 억,,1208360,N,N,0,N,00,N
20230629,140445,55,40.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,40,N,7840,290,2,3.84,269218635370,32274328,489.10,7990,9010,7770,9810,5290,7550,8341.57,3.11,0,6257,8710,8130,6970,6390,5230,8420,6680,194,2260,500,5430,10,1,38825568,3044,10.87,0.94,12,83.13,721.00,8353.00,9010,20230629,-12.99,5130,20221013,52.83,9010,-12.99,20230629,5150,52.23,20230103,9010,-12.99,20230629,5130,52.83,20221013,4.17,N,046440,500,194 억,,1208360,N,N,0,N,00,N
20230629,130444,55,40.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,40,N,8010,460,2,6.09,261683847860,31324143,474.70,7990,9010,7820,9810,5290,7550,8354.06,3.11,0,-25617,8710,8130,6970,6390,5230,8420,6680,194,2260,500,5430,10,1,38825568,3110,11.11,0.96,12,80.68,721.00,8353.00,9010,20230629,-11.10,5130,20221013,56.14,9010,-11.10,20230629,5150,55.53,20230103,9010,-11.10,20230629,5130,56.14,20221013,4.17,N,046440,500,194 억,,1208360,N,N,0,N,00,N
20230629,120446,55,40.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,40,N,7870,320,2,4.24,244581849580,29201601,442.54,7990,9010,7820,9810,5290,7550,8375.63,3.11,0,-19935,8710,8130,6970,6390,5230,8420,6680,194,2260,500,5430,10,1,38825568,3056,10.92,0.94,12,75.21,721.00,8353.00,9010,20230629,-12.65,5130,20221013,53.41,9010,-12.65,20230629,5150,52.82,20230103,9010,-12.65,20230629,5130,53.41,20221013,4.17,N,046440,500,194 억,,1208360,N,N,0,N,00,N
20230629,110445,55,40.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,40,N,8020,470,2,6.23,230103222470,27371660,414.80,7990,9010,7850,9810,5290,7550,8406.62,3.11,0,-7888,8710,8130,6970,6390,5230,8420,6680,194,2260,500,5430,10,1,38825568,3114,11.12,0.96,12,70.50,721.00,8353.00,9010,20230629,-10.99,5130,20221013,56.34,9010,-10.99,20230629,5150,55.73,20230103,9010,-10.99,20230629,5130,56.34,20221013,4.17,N,046440,500,194 억,,1208360,N,N,0,N,00,N
20230629,100446,55,40.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,40,N,8200,650,2,8.61,206881204400,24522375,371.62,7990,9010,7850,9810,5290,7550,8436.43,3.11,0,-17898,8710,8130,6970,6390,5230,8420,6680,194,2260,500,5430,10,1,38825568,3184,11.37,0.98,12,63.16,721.00,8353.00,9010,20230629,-8.99,5130,20221013,59.84,9010,-8.99,20230629,5150,59.22,20230103,9010,-8.99,20230629,5130,59.84,20221013,4.17,N,046440,500,194 억,,1208360,N,N,0,N,00,N
20230629,090444,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,8160,610,2,8.08,33053279860,4113281,62.33,7990,8230,7850,9810,5290,7550,8035.75,3.11,0,6117,8710,8130,6970,6390,5230,8420,6680,194,2260,500,5430,10,1,38825568,3168,11.32,0.98,12,10.59,721.00,8353.00,8400,20230309,-2.86,5130,20221013,59.06,8400,-2.86,20230309,5150,58.45,20230103,8400,-2.86,20230309,5130,59.06,20221013,4.17,N,046440,500,194 억,,1208360,N,N,0,N,00,N
20230628,160441,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,7550,1740,1,29.95,47686815790,6597843,17450.92,5810,7550,5810,7550,4070,5810,7227.63,3.32,0,-79484,5850,5830,5790,5770,5730,5840,5780,194,1740,500,4180,10,1,38825568,2931,10.47,0.90,12,16.99,721.00,8353.00,8420,20220627,-10.33,5130,20221013,47.17,8400,-10.12,20230309,5150,46.60,20230103,8400,-10.12,20230309,5130,47.17,20221013,4.19,N,046440,500,194 억,,1288231,N,N,13,N,00,N
20230628,150443,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,7550,1740,1,29.95,47668476840,6595414,17444.49,5810,7550,5810,7550,4070,5810,7227.52,3.32,0,-79356,5850,5830,5790,5770,5730,5840,5780,194,1740,500,4180,10,1,38825568,2931,10.47,0.90,12,16.99,721.00,8353.00,8420,20220627,-10.33,5130,20221013,47.17,8400,-10.12,20230309,5150,46.60,20230103,8400,-10.12,20230309,5130,47.17,20221013,4.19,N,046440,500,194 억,,1288231,N,N,13,N,00,N
20230628,140441,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,7550,1740,1,29.95,47585517440,6584426,17415.43,5810,7550,5810,7550,4070,5810,7226.98,3.32,0,-79147,5850,5830,5790,5770,5730,5840,5780,194,1740,500,4180,10,1,38825568,2931,10.47,0.90,12,16.96,721.00,8353.00,8420,20220627,-10.33,5130,20221013,47.17,8400,-10.12,20230309,5150,46.60,20230103,8400,-10.12,20230309,5130,47.17,20221013,4.19,N,046440,500,194 억,,1288231,N,N,13,N,00,N
20230628,130442,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,7550,1740,1,29.95,47403690790,6560343,17351.73,5810,7550,5810,7550,4070,5810,7225.79,3.32,0,-78965,5850,5830,5790,5770,5730,5840,5780,194,1740,500,4180,10,1,38825568,2931,10.47,0.90,12,16.90,721.00,8353.00,8420,20220627,-10.33,5130,20221013,47.17,8400,-10.12,20230309,5150,46.60,20230103,8400,-10.12,20230309,5130,47.17,20221013,4.19,N,046440,500,194 억,,1288231,N,N,13,N,00,N
20230628,120419,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,7550,1740,1,29.95,47271746990,6542867,17305.51,5810,7550,5810,7550,4070,5810,7224.93,3.32,0,-78808,5850,5830,5790,5770,5730,5840,5780,194,1740,500,4180,10,1,38825568,2931,10.47,0.90,12,16.85,721.00,8353.00,8420,20220627,-10.33,5130,20221013,47.17,8400,-10.12,20230309,5150,46.60,20230103,8400,-10.12,20230309,5130,47.17,20221013,4.19,N,046440,500,194 억,,1288231,N,N,13,N,00,N
20230628,110446,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,7550,1740,1,29.95,46955258540,6500948,17194.64,5810,7550,5810,7550,4070,5810,7222.83,3.32,0,-78639,5850,5830,5790,5770,5730,5840,5780,194,1740,500,4180,10,1,38825568,2931,10.47,0.90,12,16.74,721.00,8353.00,8420,20220627,-10.33,5130,20221013,47.17,8400,-10.12,20230309,5150,46.60,20230103,8400,-10.12,20230309,5130,47.17,20221013,4.19,N,046440,500,194 억,,1288231,N,N,13,N,00,N
20230628,100445,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,7550,1740,1,29.95,42017052690,5846881,15464.67,5810,7550,5810,7550,4070,5810,7186.23,3.32,0,-45242,5850,5830,5790,5770,5730,5840,5780,194,1740,500,4180,10,1,38825568,2931,10.47,0.90,12,15.06,721.00,8353.00,8420,20220627,-10.33,5130,20221013,47.17,8400,-10.12,20230309,5150,46.60,20230103,8400,-10.12,20230309,5130,47.17,20221013,4.19,N,046440,500,194 억,,1288231,N,N,13,N,00,N
20230628,090443,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5930,120,2,2.07,161746380,27468,72.65,5810,5930,5810,7550,4070,5810,5888.54,3.32,0,6868,5850,5830,5790,5770,5730,5840,5780,194,1740,500,4180,10,1,38825568,2302,8.22,0.71,12,0.07,721.00,8353.00,8420,20220627,-29.57,5130,20221013,15.59,8400,-29.40,20230309,5150,15.15,20230103,8400,-29.40,20230309,5130,15.59,20221013,4.19,N,046440,500,194 억,,1288231,N,N,13,N,00,N
20230627,160444,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5810,30,2,0.52,216467430,37447,80.27,5790,5810,5750,7510,4050,5780,5780.57,3.31,0,1904,5900,5840,5770,5710,5640,5870,5740,194,1730,500,4160,10,1,38825568,2256,8.06,0.70,12,0.10,721.00,8353.00,8420,20220627,-31.00,5130,20221013,13.26,8400,-30.83,20230309,5150,12.82,20230103,8420,-31.00,20220627,5130,13.26,20221013,4.22,N,046440,500,194 억,,1286337,N,N,13,N,00,N
20230627,150446,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5790,10,2,0.17,201442930,34860,74.73,5790,5810,5750,7510,4050,5780,5778.63,3.31,0,1445,5900,5840,5770,5710,5640,5870,5740,194,1730,500,4160,10,1,38825568,2248,8.03,0.69,12,0.09,721.00,8353.00,8420,20220627,-31.24,5130,20221013,12.87,8400,-31.07,20230309,5150,12.43,20230103,8420,-31.24,20220627,5130,12.87,20221013,4.22,N,046440,500,194 억,,1286337,N,N,38,N,00,N
20230627,140450,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5790,10,2,0.17,153955320,26650,57.13,5790,5810,5750,7510,4050,5780,5776.94,3.31,0,-46,5900,5840,5770,5710,5640,5870,5740,194,1730,500,4160,10,1,38825568,2248,8.03,0.69,12,0.07,721.00,8353.00,8420,20220627,-31.24,5130,20221013,12.87,8400,-31.07,20230309,5150,12.43,20230103,8420,-31.24,20220627,5130,12.87,20221013,4.22,N,046440,500,194 억,,1286337,N,N,38,N,00,N
20230627,130450,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5770,-10,5,-0.17,129683860,22447,48.12,5790,5810,5750,7510,4050,5780,5777.34,3.31,0,-58,5900,5840,5770,5710,5640,5870,5740,194,1730,500,4160,10,1,38825568,2240,8.00,0.69,12,0.06,721.00,8353.00,8420,20220627,-31.47,5130,20221013,12.48,8400,-31.31,20230309,5150,12.04,20230103,8420,-31.47,20220627,5130,12.48,20221013,4.22,N,046440,500,194 억,,1286337,N,N,38,N,00,N
20230627,120452,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5780,0,3,0.00,111739190,19344,41.47,5790,5810,5750,7510,4050,5780,5776.43,3.31,0,-258,5900,5840,5770,5710,5640,5870,5740,194,1730,500,4160,10,1,38825568,2244,8.02,0.69,12,0.05,721.00,8353.00,8420,20220627,-31.35,5130,20221013,12.67,8400,-31.19,20230309,5150,12.23,20230103,8420,-31.35,20220627,5130,12.67,20221013,4.22,N,046440,500,194 억,,1286337,N,N,38,N,00,N
20230627,110451,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5790,10,2,0.17,81410760,14108,30.24,5790,5810,5750,7510,4050,5780,5770.54,3.31,0,-229,5900,5840,5770,5710,5640,5870,5740,194,1730,500,4160,10,1,38825568,2248,8.03,0.69,12,0.04,721.00,8353.00,8420,20220627,-31.24,5130,20221013,12.87,8400,-31.07,20230309,5150,12.43,20230103,8420,-31.24,20220627,5130,12.87,20221013,4.22,N,046440,500,194 억,,1286337,N,N,38,N,00,N
20230627,100441,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5760,-20,5,-0.35,29314900,5075,10.88,5790,5810,5760,7510,4050,5780,5776.33,3.31,0,-826,5900,5840,5770,5710,5640,5870,5740,194,1730,500,4160,10,1,38825568,2236,7.99,0.69,12,0.01,721.00,8353.00,8420,20220627,-31.59,5130,20221013,12.28,8400,-31.43,20230309,5150,11.84,20230103,8420,-31.59,20220627,5130,12.28,20221013,4.22,N,046440,500,194 억,,1286337,N,N,38,N,00,N
20230627,090443,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5790,10,2,0.17,248970,43,0.09,5790,5790,5790,7510,4050,5780,5790.00,3.31,0,9,5900,5840,5770,5710,5640,5870,5740,194,1730,500,4160,10,1,38825568,2248,8.03,0.69,12,0.00,721.00,8353.00,8420,20220627,-31.24,5130,20221013,12.87,8400,-31.07,20230309,5150,12.43,20230103,8420,-31.24,20220627,5130,12.87,20221013,4.22,N,046440,500,194 억,,1286337,N,N,38,N,00,N
20230626,160443,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5780,20,2,0.35,268385380,46595,108.73,5740,5830,5700,7480,4040,5760,5759.96,3.30,0,5498,5826,5792,5756,5722,5686,5810,5740,194,1720,500,4140,10,1,38825568,2244,8.02,0.69,12,0.12,721.00,8353.00,8420,20220627,-31.35,5130,20221013,12.67,8400,-31.19,20230309,5150,12.23,20230103,8420,-31.35,20220627,5130,12.67,20221013,4.22,N,046440,500,194 억,,1280851,N,N,38,N,00,N
20230626,150445,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5750,-10,5,-0.17,242542350,42103,98.25,5740,5830,5700,7480,4040,5760,5760.69,3.30,0,4633,5826,5792,5756,5722,5686,5810,5740,194,1720,500,4140,10,1,38825568,2232,7.98,0.69,12,0.11,721.00,8353.00,8420,20220627,-31.71,5130,20221013,12.09,8400,-31.55,20230309,5150,11.65,20230103,8420,-31.71,20220627,5130,12.09,20221013,4.22,N,046440,500,194 억,,1280851,N,N,3,N,00,N
20230626,140445,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5770,10,2,0.17,187550280,32555,75.97,5740,5830,5700,7480,4040,5760,5761.03,3.30,0,550,5826,5792,5756,5722,5686,5810,5740,194,1720,500,4140,10,1,38825568,2240,8.00,0.69,12,0.08,721.00,8353.00,8420,20220627,-31.47,5130,20221013,12.48,8400,-31.31,20230309,5150,12.04,20230103,8420,-31.47,20220627,5130,12.48,20221013,4.22,N,046440,500,194 억,,1280851,N,N,3,N,00,N
20230626,130444,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5790,30,2,0.52,172920570,30029,70.07,5740,5830,5700,7480,4040,5760,5758.45,3.30,0,669,5826,5792,5756,5722,5686,5810,5740,194,1720,500,4140,10,1,38825568,2248,8.03,0.69,12,0.08,721.00,8353.00,8420,20220627,-31.24,5130,20221013,12.87,8400,-31.07,20230309,5150,12.43,20230103,8420,-31.24,20220627,5130,12.87,20221013,4.22,N,046440,500,194 억,,1280851,N,N,3,N,00,N
20230626,120441,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5800,40,2,0.69,141236090,24572,57.34,5740,5800,5700,7480,4040,5760,5747.85,3.30,0,569,5826,5792,5756,5722,5686,5810,5740,194,1720,500,4140,10,1,38825568,2252,8.04,0.69,12,0.06,721.00,8353.00,8420,20220627,-31.12,5130,20221013,13.06,8400,-30.95,20230309,5150,12.62,20230103,8420,-31.12,20220627,5130,13.06,20221013,4.22,N,046440,500,194 억,,1280851,N,N,3,N,00,N
20230626,110441,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5770,10,2,0.17,116284300,20261,47.28,5740,5790,5700,7480,4040,5760,5739.32,3.30,0,369,5826,5792,5756,5722,5686,5810,5740,194,1720,500,4140,10,1,38825568,2240,8.00,0.69,12,0.05,721.00,8353.00,8420,20220627,-31.47,5130,20221013,12.48,8400,-31.31,20230309,5150,12.04,20230103,8420,-31.47,20220627,5130,12.48,20221013,4.22,N,046440,500,194 억,,1280851,N,N,3,N,00,N
20230626,100442,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5730,-30,5,-0.52,76217050,13303,31.04,5740,5790,5700,7480,4040,5760,5729.31,3.30,0,-1207,5826,5792,5756,5722,5686,5810,5740,194,1720,500,4140,10,1,38825568,2225,7.95,0.69,12,0.03,721.00,8353.00,8420,20220627,-31.95,5130,20221013,11.70,8400,-31.79,20230309,5150,11.26,20230103,8420,-31.95,20220627,5130,11.70,20221013,4.22,N,046440,500,194 억,,1280851,N,N,3,N,00,N
20230626,090443,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5770,10,2,0.17,6423120,1117,2.61,5740,5790,5740,7480,4040,5760,5750.33,3.30,0,-422,5826,5792,5756,5722,5686,5810,5740,194,1720,500,4140,10,1,38825568,2240,8.00,0.69,12,0.00,721.00,8353.00,8420,20220627,-31.47,5130,20221013,12.48,8400,-31.31,20230309,5150,12.04,20230103,8420,-31.47,20220627,5130,12.48,20221013,4.22,N,046440,500,194 억,,1280851,N,N,3,N,00,N
20230623,162349,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5760,0,3,0.00,245196710,42702,67.18,5750,5790,5720,7480,4040,5760,5742.04,3.32,0,-6506,5853,5806,5773,5726,5693,5800,5720,194,1720,500,4140,10,1,38825568,2236,7.99,0.69,12,0.11,721.00,8353.00,8420,20220627,-31.59,5130,20221013,12.28,8400,-31.43,20230309,5150,11.84,20230103,8420,-31.59,20220627,5130,12.28,20221013,4.21,N,046440,500,194 억,,1287368,N,N,3,N,00,N
20230623,140355,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5730,-30,5,-0.52,188432400,32811,51.62,5750,5790,5720,7480,4040,5760,5742.96,3.32,0,-5881,5853,5806,5773,5726,5693,5800,5720,194,1720,500,4140,10,1,38825568,2225,7.95,0.69,12,0.08,721.00,8353.00,8420,20220627,-31.95,5130,20221013,11.70,8400,-31.79,20230309,5150,11.26,20230103,8420,-31.95,20220627,5130,11.70,20221013,4.21,N,046440,500,194 억,,1287368,N,N,30,N,00,N
20230622,160607,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5760,-20,5,-0.35,365408050,63269,64.38,5760,5820,5740,7510,4050,5780,5775.47,3.32,0,-2911,5893,5836,5793,5736,5693,5815,5715,194,1730,500,4160,10,1,38825568,2236,7.99,0.69,12,0.16,721.00,8353.00,8420,20220627,-31.59,5130,20221013,12.28,8400,-31.43,20230309,5150,11.84,20230103,8420,-31.59,20220627,5130,12.28,20221013,4.22,N,046440,500,194 억,,1290264,N,N,30,N,00,N
20230622,150753,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5790,10,2,0.17,344071890,59568,60.61,5760,5820,5740,7510,4050,5780,5776.12,3.32,0,-2100,5893,5836,5793,5736,5693,5815,5715,194,1730,500,4160,10,1,38825568,2248,8.03,0.69,12,0.15,721.00,8353.00,8420,20220627,-31.24,5130,20221013,12.87,8400,-31.07,20230309,5150,12.43,20230103,8420,-31.24,20220627,5130,12.87,20221013,4.22,N,046440,500,194 억,,1290264,N,N,87,N,00,N
20230622,140102,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5770,-10,5,-0.17,296074660,51244,52.14,5760,5820,5740,7510,4050,5780,5777.74,3.32,0,-191,5893,5836,5793,5736,5693,5815,5715,194,1730,500,4160,10,1,38825568,2240,8.00,0.69,12,0.13,721.00,8353.00,8420,20220627,-31.47,5130,20221013,12.48,8400,-31.31,20230309,5150,12.04,20230103,8420,-31.47,20220627,5130,12.48,20221013,4.22,N,046440,500,194 억,,1290264,N,N,87,N,00,N
20230622,130610,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5790,10,2,0.17,243058740,42062,42.80,5760,5820,5740,7510,4050,5780,5778.58,3.32,0,-118,5893,5836,5793,5736,5693,5815,5715,194,1730,500,4160,10,1,38825568,2248,8.03,0.69,12,0.11,721.00,8353.00,8420,20220627,-31.24,5130,20221013,12.87,8400,-31.07,20230309,5150,12.43,20230103,8420,-31.24,20220627,5130,12.87,20221013,4.22,N,046440,500,194 억,,1290264,N,N,87,N,00,N
20230622,120920,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5780,0,3,0.00,207297510,35877,36.51,5760,5820,5740,7510,4050,5780,5778.01,3.32,0,-283,5893,5836,5793,5736,5693,5815,5715,194,1730,500,4160,10,1,38825568,2244,8.02,0.69,12,0.09,721.00,8353.00,8420,20220627,-31.35,5130,20221013,12.67,8400,-31.19,20230309,5150,12.23,20230103,8420,-31.35,20220627,5130,12.67,20221013,4.22,N,046440,500,194 억,,1290264,N,N,87,N,00,N
20230622,110128,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5780,0,3,0.00,147562860,25552,26.00,5760,5820,5740,7510,4050,5780,5775.00,3.32,0,159,5893,5836,5793,5736,5693,5815,5715,194,1730,500,4160,10,1,38825568,2244,8.02,0.69,12,0.07,721.00,8353.00,8420,20220627,-31.35,5130,20221013,12.67,8400,-31.19,20230309,5150,12.23,20230103,8420,-31.35,20220627,5130,12.67,20221013,4.22,N,046440,500,194 억,,1290264,N,N,87,N,00,N
20230622,100714,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5800,20,2,0.35,107048330,18547,18.87,5760,5820,5740,7510,4050,5780,5771.73,3.32,0,658,5893,5836,5793,5736,5693,5815,5715,194,1730,500,4160,10,1,38825568,2252,8.04,0.69,12,0.05,721.00,8353.00,8420,20220627,-31.12,5130,20221013,13.06,8400,-30.95,20230309,5150,12.62,20230103,8420,-31.12,20220627,5130,13.06,20221013,4.22,N,046440,500,194 억,,1290264,N,N,87,N,00,N
20230622,090132,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5750,-30,5,-0.52,7727060,1342,1.37,5760,5780,5750,7510,4050,5780,5757.87,3.32,0,-339,5893,5836,5793,5736,5693,5815,5715,194,1730,500,4160,10,1,38825568,2232,7.98,0.69,12,0.00,721.00,8353.00,8420,20220627,-31.71,5130,20221013,12.09,8400,-31.55,20230309,5150,11.65,20230103,8420,-31.71,20220627,5130,12.09,20221013,4.22,N,046440,500,194 억,,1290264,N,N,87,N,00,N
20230621,160909,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5780,-60,5,-1.03,566455210,97699,180.25,5820,5850,5750,7590,4090,5840,5797.97,3.38,0,-20875,5913,5876,5843,5806,5773,5895,5825,194,1750,500,4200,10,1,38825568,2244,8.02,0.69,12,0.25,721.00,8353.00,8420,20220627,-31.35,5130,20221013,12.67,8400,-31.19,20230309,5150,12.23,20230103,8420,-31.35,20220627,5130,12.67,20221013,4.23,N,046440,500,194 억,,1311149,N,N,87,N,00,N
20230621,150915,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5780,-60,5,-1.03,550844230,94997,175.27,5820,5850,5750,7590,4090,5840,5798.54,3.38,0,-20521,5913,5876,5843,5806,5773,5895,5825,194,1750,500,4200,10,1,38825568,2244,8.02,0.69,12,0.24,721.00,8353.00,8420,20220627,-31.35,5130,20221013,12.67,8400,-31.19,20230309,5150,12.23,20230103,8420,-31.35,20220627,5130,12.67,20221013,4.23,N,046440,500,194 억,,1311149,N,N,33,N,00,N
20230621,140211,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5800,-40,5,-0.68,376036520,64704,119.38,5820,5850,5780,7590,4090,5840,5811.64,3.38,0,-14204,5913,5876,5843,5806,5773,5895,5825,194,1750,500,4200,10,1,38825568,2252,8.04,0.69,12,0.17,721.00,8353.00,8420,20220627,-31.12,5130,20221013,13.06,8400,-30.95,20230309,5150,12.62,20230103,8420,-31.12,20220627,5130,13.06,20221013,4.23,N,046440,500,194 억,,1311149,N,N,33,N,00,N
20230621,130248,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5790,-50,5,-0.86,340102710,58496,107.92,5820,5850,5790,7590,4090,5840,5814.12,3.38,0,-12810,5913,5876,5843,5806,5773,5895,5825,194,1750,500,4200,10,1,38825568,2248,8.03,0.69,12,0.15,721.00,8353.00,8420,20220627,-31.24,5130,20221013,12.87,8400,-31.07,20230309,5150,12.43,20230103,8420,-31.24,20220627,5130,12.87,20221013,4.23,N,046440,500,194 억,,1311149,N,N,33,N,00,N
20230621,120448,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5810,-30,5,-0.51,270773690,46539,85.86,5820,5850,5790,7590,4090,5840,5818.21,3.38,0,-12630,5913,5876,5843,5806,5773,5895,5825,194,1750,500,4200,10,1,38825568,2256,8.06,0.70,12,0.12,721.00,8353.00,8420,20220627,-31.00,5130,20221013,13.26,8400,-30.83,20230309,5150,12.82,20230103,8420,-31.00,20220627,5130,13.26,20221013,4.23,N,046440,500,194 억,,1311149,N,N,33,N,00,N
20230621,110524,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5830,-10,5,-0.17,236937640,40719,75.13,5820,5850,5790,7590,4090,5840,5818.85,3.38,0,-12568,5913,5876,5843,5806,5773,5895,5825,194,1750,500,4200,10,1,38825568,2264,8.09,0.70,12,0.10,721.00,8353.00,8420,20220627,-30.76,5130,20221013,13.65,8400,-30.60,20230309,5150,13.20,20230103,8420,-30.76,20220627,5130,13.65,20221013,4.23,N,046440,500,194 억,,1311149,N,N,33,N,00,N
20230621,100355,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5840,0,3,0.00,76154910,13100,24.17,5820,5840,5800,7590,4090,5840,5813.35,3.38,0,-1819,5913,5876,5843,5806,5773,5895,5825,194,1750,500,4200,10,1,38825568,2267,8.10,0.70,12,0.03,721.00,8353.00,8420,20220627,-30.64,5130,20221013,13.84,8400,-30.48,20230309,5150,13.40,20230103,8420,-30.64,20220627,5130,13.84,20221013,4.23,N,046440,500,194 억,,1311149,N,N,33,N,00,N
20230621,090855,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5820,-20,5,-0.34,6706610,1152,2.13,5820,5840,5820,7590,4090,5840,5821.71,3.38,0,138,5913,5876,5843,5806,5773,5895,5825,194,1750,500,4200,10,1,38825568,2260,8.07,0.70,12,0.00,721.00,8353.00,8420,20220627,-30.88,5130,20221013,13.45,8400,-30.71,20230309,5150,13.01,20230103,8420,-30.88,20220627,5130,13.45,20221013,4.23,N,046440,500,194 억,,1311149,N,N,33,N,00,N
20230620,160353,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5840,0,3,0.00,311949670,53419,94.46,5830,5880,5810,7590,4090,5840,5839.67,3.38,0,-2942,5880,5860,5830,5810,5780,5845,5795,194,1750,500,4200,10,1,38825568,2267,8.10,0.70,12,0.14,721.00,8353.00,8420,20220627,-30.64,5130,20221013,13.84,8400,-30.48,20230309,5150,13.40,20230103,8420,-30.64,20220627,5130,13.84,20221013,4.25,N,046440,500,194 억,,1313033,N,N,33,N,00,N
20230620,150923,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5850,10,2,0.17,285625840,48915,86.50,5830,5880,5810,7590,4090,5840,5839.23,3.38,0,-2688,5880,5860,5830,5810,5780,5845,5795,194,1750,500,4200,10,1,38825568,2271,8.11,0.70,12,0.13,721.00,8353.00,8420,20220627,-30.52,5130,20221013,14.04,8400,-30.36,20230309,5150,13.59,20230103,8420,-30.52,20220627,5130,14.04,20221013,4.25,N,046440,500,194 억,,1313033,N,N,32,N,00,N
20230620,140627,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5850,10,2,0.17,265775500,45526,80.51,5830,5880,5810,7590,4090,5840,5837.88,3.38,0,-2992,5880,5860,5830,5810,5780,5845,5795,194,1750,500,4200,10,1,38825568,2271,8.11,0.70,12,0.12,721.00,8353.00,8420,20220627,-30.52,5130,20221013,14.04,8400,-30.36,20230309,5150,13.59,20230103,8420,-30.52,20220627,5130,14.04,20221013,4.25,N,046440,500,194 억,,1313033,N,N,32,N,00,N
20230620,130413,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5840,0,3,0.00,216878540,37170,65.73,5830,5870,5810,7590,4090,5840,5834.77,3.38,0,-2595,5880,5860,5830,5810,5780,5845,5795,194,1750,500,4200,10,1,38825568,2267,8.10,0.70,12,0.10,721.00,8353.00,8420,20220627,-30.64,5130,20221013,13.84,8400,-30.48,20230309,5150,13.40,20230103,8420,-30.64,20220627,5130,13.84,20221013,4.25,N,046440,500,194 억,,1313033,N,N,32,N,00,N
20230620,120807,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5830,-10,5,-0.17,194544550,33345,58.97,5830,5870,5810,7590,4090,5840,5834.29,3.38,0,-1861,5880,5860,5830,5810,5780,5845,5795,194,1750,500,4200,10,1,38825568,2264,8.09,0.70,12,0.09,721.00,8353.00,8420,20220627,-30.76,5130,20221013,13.65,8400,-30.60,20230309,5150,13.20,20230103,8420,-30.76,20220627,5130,13.65,20221013,4.25,N,046440,500,194 억,,1313033,N,N,32,N,00,N
20230620,110535,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5830,-10,5,-0.17,174132140,29843,52.77,5830,5870,5810,7590,4090,5840,5834.94,3.38,0,-602,5880,5860,5830,5810,5780,5845,5795,194,1750,500,4200,10,1,38825568,2264,8.09,0.70,12,0.08,721.00,8353.00,8420,20220627,-30.76,5130,20221013,13.65,8400,-30.60,20230309,5150,13.20,20230103,8420,-30.76,20220627,5130,13.65,20221013,4.25,N,046440,500,194 억,,1313033,N,N,32,N,00,N
20230620,100733,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5820,-20,5,-0.34,66197320,11368,20.10,5830,5840,5810,7590,4090,5840,5823.13,3.38,0,134,5880,5860,5830,5810,5780,5845,5795,194,1750,500,4200,10,1,38825568,2260,8.07,0.70,12,0.03,721.00,8353.00,8420,20220627,-30.88,5130,20221013,13.45,8400,-30.71,20230309,5150,13.01,20230103,8420,-30.88,20220627,5130,13.45,20221013,4.25,N,046440,500,194 억,,1313033,N,N,32,N,00,N
20230620,090410,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5820,-20,5,-0.34,1625340,279,0.49,5830,5830,5820,7590,4090,5840,5825.59,3.38,0,4,5880,5860,5830,5810,5780,5845,5795,194,1750,500,4200,10,1,38825568,2260,8.07,0.70,12,0.00,721.00,8353.00,8420,20220627,-30.88,5130,20221013,13.45,8400,-30.71,20230309,5150,13.01,20230103,8420,-30.88,20220627,5130,13.45,20221013,4.25,N,046440,500,194 억,,1313033,N,N,32,N,00,N
20230619,160414,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5840,-10,5,-0.17,310373490,53321,45.13,5850,5850,5800,7600,4100,5850,5820.43,3.39,0,-3154,6103,5976,5913,5786,5723,5945,5755,194,1750,500,4210,10,1,38825568,2267,8.10,0.70,12,0.14,721.00,8353.00,8420,20220627,-30.64,5130,20221013,13.84,8400,-30.48,20230309,5150,13.40,20230103,8420,-30.64,20220627,5130,13.84,20221013,4.22,N,046440,500,194 억,,1315987,N,N,32,N,00,N
20230619,150630,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5820,-30,5,-0.51,284885520,48953,41.43,5850,5850,5800,7600,4100,5850,5819.57,3.39,0,-3061,6103,5976,5913,5786,5723,5945,5755,194,1750,500,4210,10,1,38825568,2260,8.07,0.70,12,0.13,721.00,8353.00,8420,20220627,-30.88,5130,20221013,13.45,8400,-30.71,20230309,5150,13.01,20230103,8420,-30.88,20220627,5130,13.45,20221013,4.22,N,046440,500,194 억,,1315987,N,N,37,N,00,N
20230619,140158,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5820,-30,5,-0.51,242967460,41760,35.35,5850,5850,5800,7600,4100,5850,5818.18,3.39,0,-1815,6103,5976,5913,5786,5723,5945,5755,194,1750,500,4210,10,1,38825568,2260,8.07,0.70,12,0.11,721.00,8353.00,8420,20220627,-30.88,5130,20221013,13.45,8400,-30.71,20230309,5150,13.01,20230103,8420,-30.88,20220627,5130,13.45,20221013,4.22,N,046440,500,194 억,,1315987,N,N,37,N,00,N
20230619,130101,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5820,-30,5,-0.51,208252430,35790,30.29,5850,5850,5800,7600,4100,5850,5818.73,3.39,0,-1815,6103,5976,5913,5786,5723,5945,5755,194,1750,500,4210,10,1,38825568,2260,8.07,0.70,12,0.09,721.00,8353.00,8420,20220627,-30.88,5130,20221013,13.45,8400,-30.71,20230309,5150,13.01,20230103,8420,-30.88,20220627,5130,13.45,20221013,4.22,N,046440,500,194 억,,1315987,N,N,37,N,00,N
20230619,120620,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5830,-20,5,-0.34,156794380,26944,22.81,5850,5850,5800,7600,4100,5850,5819.26,3.39,0,-624,6103,5976,5913,5786,5723,5945,5755,194,1750,500,4210,10,1,38825568,2264,8.09,0.70,12,0.07,721.00,8353.00,8420,20220627,-30.76,5130,20221013,13.65,8400,-30.60,20230309,5150,13.20,20230103,8420,-30.76,20220627,5130,13.65,20221013,4.22,N,046440,500,194 억,,1315987,N,N,37,N,00,N
20230619,111005,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5830,-20,5,-0.34,128028880,22009,18.63,5850,5850,5800,7600,4100,5850,5817.11,3.39,0,-125,6103,5976,5913,5786,5723,5945,5755,194,1750,500,4210,10,1,38825568,2264,8.09,0.70,12,0.06,721.00,8353.00,8420,20220627,-30.76,5130,20221013,13.65,8400,-30.60,20230309,5150,13.20,20230103,8420,-30.76,20220627,5130,13.65,20221013,4.22,N,046440,500,194 억,,1315987,N,N,37,N,00,N
20230619,100332,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5840,-10,5,-0.17,70023220,12035,10.19,5850,5850,5800,7600,4100,5850,5818.28,3.39,0,-418,6103,5976,5913,5786,5723,5945,5755,194,1750,500,4210,10,1,38825568,2267,8.10,0.70,12,0.03,721.00,8353.00,8420,20220627,-30.64,5130,20221013,13.84,8400,-30.48,20230309,5150,13.40,20230103,8420,-30.64,20220627,5130,13.84,20221013,4.22,N,046440,500,194 억,,1315987,N,N,37,N,00,N
20230619,090505,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5800,-50,5,-0.85,8708150,1497,1.27,5850,5850,5800,7600,4100,5850,5816.93,3.39,0,-193,6103,5976,5913,5786,5723,5945,5755,194,1750,500,4210,10,1,38825568,2252,8.04,0.69,12,0.00,721.00,8353.00,8420,20220627,-31.12,5130,20221013,13.06,8400,-30.95,20230309,5150,12.62,20230103,8420,-31.12,20220627,5130,13.06,20221013,4.22,N,046440,500,194 억,,1315987,N,N,37,N,00,N
20230616,160427,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5850,60,2,1.04,693444530,117411,123.56,5870,6040,5850,7520,4060,5790,5906.30,3.38,0,3400,6030,5910,5840,5720,5650,5875,5685,194,1730,500,4160,10,1,38825568,2271,8.11,0.70,12,0.30,721.00,8353.00,8420,20220627,-30.52,5130,20221013,14.04,8400,-30.36,20230309,5150,13.59,20230103,8420,-30.52,20220627,5130,14.04,20221013,4.23,N,046440,500,194 억,,1310518,N,N,37,N,00,N
20230616,150512,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5860,70,2,1.21,617785200,104481,109.95,5870,6040,5850,7520,4060,5790,5912.90,3.38,0,4337,6030,5910,5840,5720,5650,5875,5685,194,1730,500,4160,10,1,38825568,2275,8.13,0.70,12,0.27,721.00,8353.00,8420,20220627,-30.40,5130,20221013,14.23,8400,-30.24,20230309,5150,13.79,20230103,8420,-30.40,20220627,5130,14.23,20221013,4.23,N,046440,500,194 억,,1310518,N,N,45,N,00,N
20230616,140157,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5860,70,2,1.21,580288100,98080,103.21,5870,6040,5850,7520,4060,5790,5916.48,3.38,0,5520,6030,5910,5840,5720,5650,5875,5685,194,1730,500,4160,10,1,38825568,2275,8.13,0.70,12,0.25,721.00,8353.00,8420,20220627,-30.40,5130,20221013,14.23,8400,-30.24,20230309,5150,13.79,20230103,8420,-30.40,20220627,5130,14.23,20221013,4.23,N,046440,500,194 억,,1310518,N,N,45,N,00,N
20230616,130818,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5890,100,2,1.73,537282530,90750,95.50,5870,6040,5850,7520,4060,5790,5920.47,3.38,0,6717,6030,5910,5840,5720,5650,5875,5685,194,1730,500,4160,10,1,38825568,2287,8.17,0.71,12,0.23,721.00,8353.00,8420,20220627,-30.05,5130,20221013,14.81,8400,-29.88,20230309,5150,14.37,20230103,8420,-30.05,20220627,5130,14.81,20221013,4.23,N,046440,500,194 억,,1310518,N,N,45,N,00,N
20230616,120537,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5860,70,2,1.21,516891500,87281,91.85,5870,6040,5850,7520,4060,5790,5922.15,3.38,0,7768,6030,5910,5840,5720,5650,5875,5685,194,1730,500,4160,10,1,38825568,2275,8.13,0.70,12,0.22,721.00,8353.00,8420,20220627,-30.40,5130,20221013,14.23,8400,-30.24,20230309,5150,13.79,20230103,8420,-30.40,20220627,5130,14.23,20221013,4.23,N,046440,500,194 억,,1310518,N,N,45,N,00,N
20230616,110925,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5870,80,2,1.38,476206460,80330,84.53,5870,6040,5860,7520,4060,5790,5928.13,3.38,0,8407,6030,5910,5840,5720,5650,5875,5685,194,1730,500,4160,10,1,38825568,2279,8.14,0.70,12,0.21,721.00,8353.00,8420,20220627,-30.29,5130,20221013,14.42,8400,-30.12,20230309,5150,13.98,20230103,8420,-30.29,20220627,5130,14.42,20221013,4.23,N,046440,500,194 억,,1310518,N,N,45,N,00,N
20230616,101013,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5910,120,2,2.07,341668120,57481,60.49,5870,6040,5860,7520,4060,5790,5944.02,3.38,0,10438,6030,5910,5840,5720,5650,5875,5685,194,1730,500,4160,10,1,38825568,2295,8.20,0.71,12,0.15,721.00,8353.00,8420,20220627,-29.81,5130,20221013,15.20,8400,-29.64,20230309,5150,14.76,20230103,8420,-29.81,20220627,5130,15.20,20221013,4.23,N,046440,500,194 억,,1310518,N,N,45,N,00,N
20230616,090500,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5870,80,2,1.38,23240850,3959,4.17,5870,5880,5860,7520,4060,5790,5870.38,3.38,0,-46,6030,5910,5840,5720,5650,5875,5685,194,1730,500,4160,10,1,38825568,2279,8.14,0.70,12,0.01,721.00,8353.00,8420,20220627,-30.29,5130,20221013,14.42,8400,-30.12,20230309,5150,13.98,20230103,8420,-30.29,20220627,5130,14.42,20221013,4.23,N,046440,500,194 억,,1310518,N,N,45,N,00,N
20230615,150140,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5830,-50,5,-0.85,461755980,79199,72.11,5870,5960,5770,7640,4120,5880,5830.33,3.44,0,-26200,6073,5976,5903,5806,5733,5940,5770,194,1760,500,4230,10,1,38825568,2264,8.09,0.70,12,0.20,721.00,8353.00,8420,20220627,-30.76,5130,20221013,13.65,8400,-30.60,20230309,5150,13.20,20230103,8420,-30.76,20220627,5130,13.65,20221013,4.23,N,046440,500,194 억,,1337179,N,N,645,N,00,N
20230615,140516,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5810,-70,5,-1.19,444700600,76261,69.44,5870,5960,5770,7640,4120,5880,5831.30,3.44,0,-25711,6073,5976,5903,5806,5733,5940,5770,194,1760,500,4230,10,1,38825568,2256,8.06,0.70,12,0.20,721.00,8353.00,8420,20220627,-31.00,5130,20221013,13.26,8400,-30.83,20230309,5150,12.82,20230103,8420,-31.00,20220627,5130,13.26,20221013,4.23,N,046440,500,194 억,,1337179,N,N,645,N,00,N
20230615,130544,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5790,-90,5,-1.53,407747700,69885,63.63,5870,5960,5770,7640,4120,5880,5834.55,3.44,0,-24928,6073,5976,5903,5806,5733,5940,5770,194,1760,500,4230,10,1,38825568,2248,8.03,0.69,12,0.18,721.00,8353.00,8420,20220627,-31.24,5130,20221013,12.87,8400,-31.07,20230309,5150,12.43,20230103,8420,-31.24,20220627,5130,12.87,20221013,4.23,N,046440,500,194 억,,1337179,N,N,645,N,00,N
20230615,120613,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5780,-100,5,-1.70,378077240,64757,58.96,5870,5960,5770,7640,4120,5880,5838.40,3.44,0,-23940,6073,5976,5903,5806,5733,5940,5770,194,1760,500,4230,10,1,38825568,2244,8.02,0.69,12,0.17,721.00,8353.00,8420,20220627,-31.35,5130,20221013,12.67,8400,-31.19,20230309,5150,12.23,20230103,8420,-31.35,20220627,5130,12.67,20221013,4.23,N,046440,500,194 억,,1337179,N,N,645,N,00,N
20230615,110934,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,5840,-40,5,-0.68,180362530,30655,27.91,5870,5960,5820,7640,4120,5880,5883.63,3.44,0,-7904,6073,5976,5903,5806,5733,5940,5770,194,1760,500,4230,10,1,38825568,2267,8.10,0.70,12,0.08,721.00,8353.00,8420,20220627,-30.64,5130,20221013,13.84,8400,-30.48,20230309,5150,13.40,20230103,8420,-30.64,20220627,5130,13.84,20221013,4.23,N,046440,500,194 억,,1337179,N,N,645,N,00,N
20230611,184748,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,6040,230,2,3.96,2909748600,477204,589.15,5910,6230,5890,7550,4070,5810,6097.63,3.56,21694,23008,5916,5862,5836,5782,5756,5850,5770,194,1740,500,4180,10,1,38825568,2345,8.38,0.72,12,1.23,721.00,8353.00,8920,20220610,-32.29,5130,20221013,17.74,8400,-28.10,20230309,5150,17.28,20230103,8920,-32.29,20220610,5130,17.74,20221013,4.22,N,046440,500,194 억,,1382877,N,N,33,N,00,N