KissMeData/071200/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
20230630,160556,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5910,-220,5,-3.59,2693871120,452903,28.50,6130,6150,5850,7960,4300,6130,5948.07,2.09,0,99214,6796,6462,6256,5922,5716,6360,5820,122,1830,500,4290,10,1,24396458,1442,1182.00,1.25,12,1.86,5.00,4725.00,6910,20230628,-14.47,4220,20221013,40.05,6910,-14.47,20230628,5000,18.20,20230502,6910,-14.47,20230628,4220,40.05,20221013,3.59,N,071200,500,121 억,,509220,N,N,0,N,00,N
20230630,150559,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5960,-170,5,-2.77,2416908330,406051,25.55,6130,6150,5850,7960,4300,6130,5952.23,2.09,0,95721,6796,6462,6256,5922,5716,6360,5820,122,1830,500,4290,10,1,24396458,1454,1192.00,1.26,12,1.66,5.00,4725.00,6910,20230628,-13.75,4220,20221013,41.23,6910,-13.75,20230628,5000,19.20,20230502,6910,-13.75,20230628,4220,41.23,20221013,3.59,N,071200,500,121 억,,509220,N,N,0,N,00,N
20230630,140557,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5930,-200,5,-3.26,2119438900,356080,22.41,6130,6150,5850,7960,4300,6130,5952.14,2.09,0,83095,6796,6462,6256,5922,5716,6360,5820,122,1830,500,4290,10,1,24396458,1447,1186.00,1.26,12,1.46,5.00,4725.00,6910,20230628,-14.18,4220,20221013,40.52,6910,-14.18,20230628,5000,18.60,20230502,6910,-14.18,20230628,4220,40.52,20221013,3.59,N,071200,500,121 억,,509220,N,N,0,N,00,N
20230630,130559,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5950,-180,5,-2.94,1893015010,317864,20.00,6130,6150,5850,7960,4300,6130,5955.42,2.09,0,67287,6796,6462,6256,5922,5716,6360,5820,122,1830,500,4290,10,1,24396458,1452,1190.00,1.26,12,1.30,5.00,4725.00,6910,20230628,-13.89,4220,20221013,41.00,6910,-13.89,20230628,5000,19.00,20230502,6910,-13.89,20230628,4220,41.00,20221013,3.59,N,071200,500,121 억,,509220,N,N,0,N,00,N
20230630,120555,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5960,-170,5,-2.77,1622263120,272062,17.12,6130,6150,5850,7960,4300,6130,5962.84,2.09,0,58728,6796,6462,6256,5922,5716,6360,5820,122,1830,500,4290,10,1,24396458,1454,1192.00,1.26,12,1.12,5.00,4725.00,6910,20230628,-13.75,4220,20221013,41.23,6910,-13.75,20230628,5000,19.20,20230502,6910,-13.75,20230628,4220,41.23,20221013,3.59,N,071200,500,121 억,,509220,N,N,0,N,00,N
20230630,110557,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5990,-140,5,-2.28,1366137920,228944,14.41,6130,6150,5850,7960,4300,6130,5967.13,2.09,0,50248,6796,6462,6256,5922,5716,6360,5820,122,1830,500,4290,10,1,24396458,1461,1198.00,1.27,12,0.94,5.00,4725.00,6910,20230628,-13.31,4220,20221013,41.94,6910,-13.31,20230628,5000,19.80,20230502,6910,-13.31,20230628,4220,41.94,20221013,3.59,N,071200,500,121 억,,509220,N,N,0,N,00,N
20230630,100557,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5950,-180,5,-2.94,1082198560,181412,11.41,6130,6150,5850,7960,4300,6130,5965.42,2.09,0,31874,6796,6462,6256,5922,5716,6360,5820,122,1830,500,4290,10,1,24396458,1452,1190.00,1.26,12,0.74,5.00,4725.00,6910,20230628,-13.89,4220,20221013,41.00,6910,-13.89,20230628,5000,19.00,20230502,6910,-13.89,20230628,4220,41.00,20221013,3.59,N,071200,500,121 억,,509220,N,N,0,N,00,N
20230630,090558,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5990,-140,5,-2.28,268497950,44439,2.80,6130,6150,5970,7960,4300,6130,6041.94,2.09,0,-2808,6796,6462,6256,5922,5716,6360,5820,122,1830,500,4290,10,1,24396458,1461,1198.00,1.27,12,0.18,5.00,4725.00,6910,20230628,-13.31,4220,20221013,41.94,6910,-13.31,20230628,5000,19.80,20230502,6910,-13.31,20230628,4220,41.94,20221013,3.59,N,071200,500,121 억,,509220,N,N,0,N,00,N
20230629,160557,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6130,-160,5,-2.54,9971517140,1582877,18.58,6250,6590,6050,8170,4410,6290,6300.44,2.14,0,-22541,7396,6842,6356,5802,5316,7120,6080,122,1880,500,4400,10,1,24396458,1496,1226.00,1.30,12,6.49,5.00,4725.00,6910,20230628,-11.29,4220,20221013,45.26,6910,-11.29,20230628,5000,22.60,20230502,6910,-11.29,20230628,4220,45.26,20221013,3.34,N,071200,500,121 억,,522440,N,N,0,N,00,N
20230629,150554,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6120,-170,5,-2.70,9515371640,1508122,17.70,6250,6590,6070,8170,4410,6290,6309.43,2.14,0,-34903,7396,6842,6356,5802,5316,7120,6080,122,1880,500,4400,10,1,24396458,1493,1224.00,1.30,12,6.18,5.00,4725.00,6910,20230628,-11.43,4220,20221013,45.02,6910,-11.43,20230628,5000,22.40,20230502,6910,-11.43,20230628,4220,45.02,20221013,3.34,N,071200,500,121 억,,522440,N,N,0,N,00,N
20230629,140553,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6170,-120,5,-1.91,9055780940,1433068,16.82,6250,6590,6070,8170,4410,6290,6319.18,2.14,0,-48047,7396,6842,6356,5802,5316,7120,6080,122,1880,500,4400,10,1,24396458,1505,1234.00,1.31,12,5.87,5.00,4725.00,6910,20230628,-10.71,4220,20221013,46.21,6910,-10.71,20230628,5000,23.40,20230502,6910,-10.71,20230628,4220,46.21,20221013,3.34,N,071200,500,121 억,,522440,N,N,0,N,00,N
20230629,130554,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6130,-160,5,-2.54,8768632800,1386315,16.27,6250,6590,6070,8170,4410,6290,6325.17,2.14,0,-49952,7396,6842,6356,5802,5316,7120,6080,122,1880,500,4400,10,1,24396458,1496,1226.00,1.30,12,5.68,5.00,4725.00,6910,20230628,-11.29,4220,20221013,45.26,6910,-11.29,20230628,5000,22.60,20230502,6910,-11.29,20230628,4220,45.26,20221013,3.34,N,071200,500,121 억,,522440,N,N,0,N,00,N
20230629,120555,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6100,-190,5,-3.02,8269084130,1304497,15.31,6250,6590,6100,8170,4410,6290,6338.95,2.14,0,-70694,7396,6842,6356,5802,5316,7120,6080,122,1880,500,4400,10,1,24396458,1488,1220.00,1.29,12,5.35,5.00,4725.00,6910,20230628,-11.72,4220,20221013,44.55,6910,-11.72,20230628,5000,22.00,20230502,6910,-11.72,20230628,4220,44.55,20221013,3.34,N,071200,500,121 억,,522440,N,N,0,N,00,N
20230629,110556,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6230,-60,5,-0.95,7413933890,1166011,13.68,6250,6590,6180,8170,4410,6290,6358.44,2.14,0,-92244,7396,6842,6356,5802,5316,7120,6080,122,1880,500,4400,10,1,24396458,1520,1246.00,1.32,12,4.78,5.00,4725.00,6910,20230628,-9.84,4220,20221013,47.63,6910,-9.84,20230628,5000,24.60,20230502,6910,-9.84,20230628,4220,47.63,20221013,3.34,N,071200,500,121 억,,522440,N,N,0,N,00,N
20230629,100556,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6320,30,2,0.48,6206602280,972443,11.41,6250,6590,6190,8170,4410,6290,6382.60,2.14,0,-83723,7396,6842,6356,5802,5316,7120,6080,122,1880,500,4400,10,1,24396458,1542,1264.00,1.34,12,3.99,5.00,4725.00,6910,20230628,-8.54,4220,20221013,49.76,6910,-8.54,20230628,5000,26.40,20230502,6910,-8.54,20230628,4220,49.76,20221013,3.34,N,071200,500,121 억,,522440,N,N,0,N,00,N
20230629,090545,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6280,-10,5,-0.16,591180410,94547,1.11,6250,6310,6190,8170,4410,6290,6252.29,2.14,0,-12027,7396,6842,6356,5802,5316,7120,6080,122,1880,500,4400,10,1,24396458,1532,1256.00,1.33,12,0.39,5.00,4725.00,6910,20230628,-9.12,4220,20221013,48.82,6910,-9.12,20230628,5000,25.60,20230502,6910,-9.12,20230628,4220,48.82,20221013,3.34,N,071200,500,121 억,,522440,N,N,0,N,00,N
20230628,160548,55,50.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,50,N,6290,370,2,6.25,55483100550,8487178,914.60,6070,6910,5870,7690,4150,5920,6537.43,2.48,0,-69081,6106,6012,5886,5792,5666,6060,5840,122,1770,500,4140,10,1,24396458,1535,1258.00,1.33,12,34.79,5.00,4725.00,6910,20230628,-8.97,4220,20221013,49.05,6910,-8.97,20230628,5000,25.80,20230502,6910,-8.97,20230628,4220,49.05,20221013,3.04,N,071200,500,121 억,,605903,N,N,0,N,00,N
20230628,150553,55,50.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,50,N,6200,280,2,4.73,54362254720,8307656,895.26,6070,6910,5870,7690,4150,5920,6543.63,2.48,0,-52225,6106,6012,5886,5792,5666,6060,5840,122,1770,500,4140,10,1,24396458,1513,1240.00,1.31,12,34.05,5.00,4725.00,6910,20230628,-10.27,4220,20221013,46.92,6910,-10.27,20230628,5000,24.00,20230502,6910,-10.27,20230628,4220,46.92,20221013,3.04,N,071200,500,121 억,,605903,N,N,0,N,00,N
20230628,140549,55,50.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,50,N,6190,270,2,4.56,52367485300,7984823,860.47,6070,6910,5870,7690,4150,5920,6558.38,2.48,0,-104725,6106,6012,5886,5792,5666,6060,5840,122,1770,500,4140,10,1,24396458,1510,1238.00,1.31,12,32.73,5.00,4725.00,6910,20230628,-10.42,4220,20221013,46.68,6910,-10.42,20230628,5000,23.80,20230502,6910,-10.42,20230628,4220,46.68,20221013,3.04,N,071200,500,121 억,,605903,N,N,0,N,00,N
20230628,130551,55,50.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,50,N,6550,630,2,10.64,37156028180,5636859,607.45,6070,6910,5870,7690,4150,5920,6591.62,2.48,0,-107675,6106,6012,5886,5792,5666,6060,5840,122,1770,500,4140,10,1,24396458,1598,1310.00,1.39,12,23.11,5.00,4725.00,6910,20230628,-5.21,4220,20221013,55.21,6910,-5.21,20230628,5000,31.00,20230502,6910,-5.21,20230628,4220,55.21,20221013,3.04,N,071200,500,121 억,,605903,N,N,0,N,00,N
20230628,120538,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6080,160,2,2.70,5109636400,845379,91.10,6070,6210,5870,7690,4150,5920,6044.20,2.48,0,-27382,6106,6012,5886,5792,5666,6060,5840,122,1770,500,4140,10,1,24396458,1483,1216.00,1.29,12,3.47,5.00,4725.00,6900,20230130,-11.88,4220,20221013,44.08,6900,-11.88,20230130,5000,21.60,20230502,6900,-11.88,20230130,4220,44.08,20221013,3.04,N,071200,500,121 억,,605903,N,N,0,N,00,N
20230628,110555,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6030,110,2,1.86,3720126260,618154,66.61,6070,6190,5870,7690,4150,5920,6018.12,2.48,0,-28208,6106,6012,5886,5792,5666,6060,5840,122,1770,500,4140,10,1,24396458,1471,1206.00,1.28,12,2.53,5.00,4725.00,6900,20230130,-12.61,4220,20221013,42.89,6900,-12.61,20230130,5000,20.60,20230502,6900,-12.61,20230130,4220,42.89,20221013,3.04,N,071200,500,121 억,,605903,N,N,0,N,00,N
20230628,100555,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6040,120,2,2.03,3075749540,510727,55.04,6070,6190,5870,7690,4150,5920,6022.30,2.48,0,-36001,6106,6012,5886,5792,5666,6060,5840,122,1770,500,4140,10,1,24396458,1474,1208.00,1.28,12,2.09,5.00,4725.00,6900,20230130,-12.46,4220,20221013,43.13,6900,-12.46,20230130,5000,20.80,20230502,6900,-12.46,20230130,4220,43.13,20221013,3.04,N,071200,500,121 억,,605903,N,N,0,N,00,N
20230628,090552,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5900,-20,5,-0.34,841522740,139912,15.08,6070,6090,5870,7690,4150,5920,6014.66,2.48,0,-30980,6106,6012,5886,5792,5666,6060,5840,122,1770,500,4140,10,1,24396458,1439,1180.00,1.25,12,0.57,5.00,4725.00,6900,20230130,-14.49,4220,20221013,39.81,6900,-14.49,20230130,5000,18.00,20230502,6900,-14.49,20230130,4220,39.81,20221013,3.04,N,071200,500,121 억,,605903,N,N,0,N,00,N
20230627,160552,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5920,-10,5,-0.17,4520810810,771382,11.64,5800,5980,5760,7700,4160,5930,5860.26,2.42,0,11623,7596,6762,6006,5172,4416,7180,5590,122,1770,500,4150,10,1,24396458,1444,1184.00,1.25,12,3.16,5.00,4725.00,6900,20230130,-14.20,4220,20221013,40.28,6900,-14.20,20230130,5000,18.40,20230502,6900,-14.20,20230130,4220,40.28,20221013,3.00,N,071200,500,121 억,,590112,N,N,0,N,00,N
20230627,150555,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5920,-10,5,-0.17,4171727830,712256,10.75,5800,5980,5760,7700,4160,5930,5857.01,2.42,0,23256,7596,6762,6006,5172,4416,7180,5590,122,1770,500,4150,10,1,24396458,1444,1184.00,1.25,12,2.92,5.00,4725.00,6900,20230130,-14.20,4220,20221013,40.28,6900,-14.20,20230130,5000,18.40,20230502,6900,-14.20,20230130,4220,40.28,20221013,3.00,N,071200,500,121 억,,590112,N,N,0,N,00,N
20230627,140603,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5850,-80,5,-1.35,3668018130,626834,9.46,5800,5980,5760,7700,4160,5930,5851.59,2.42,0,42795,7596,6762,6006,5172,4416,7180,5590,122,1770,500,4150,10,1,24396458,1427,1170.00,1.24,12,2.57,5.00,4725.00,6900,20230130,-15.22,4220,20221013,38.63,6900,-15.22,20230130,5000,17.00,20230502,6900,-15.22,20230130,4220,38.63,20221013,3.00,N,071200,500,121 억,,590112,N,N,0,N,00,N
20230627,130600,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5870,-60,5,-1.01,3475198750,593810,8.96,5800,5980,5760,7700,4160,5930,5852.30,2.42,0,42816,7596,6762,6006,5172,4416,7180,5590,122,1770,500,4150,10,1,24396458,1432,1174.00,1.24,12,2.43,5.00,4725.00,6900,20230130,-14.93,4220,20221013,39.10,6900,-14.93,20230130,5000,17.40,20230502,6900,-14.93,20230130,4220,39.10,20221013,3.00,N,071200,500,121 억,,590112,N,N,0,N,00,N
20230627,120602,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5840,-90,5,-1.52,3337018160,570237,8.61,5800,5980,5760,7700,4160,5930,5851.91,2.42,0,44457,7596,6762,6006,5172,4416,7180,5590,122,1770,500,4150,10,1,24396458,1425,1168.00,1.24,12,2.34,5.00,4725.00,6900,20230130,-15.36,4220,20221013,38.39,6900,-15.36,20230130,5000,16.80,20230502,6900,-15.36,20230130,4220,38.39,20221013,3.00,N,071200,500,121 억,,590112,N,N,0,N,00,N
20230627,110605,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5900,-30,5,-0.51,2941723170,502604,7.59,5800,5980,5760,7700,4160,5930,5852.88,2.42,0,39619,7596,6762,6006,5172,4416,7180,5590,122,1770,500,4150,10,1,24396458,1439,1180.00,1.25,12,2.06,5.00,4725.00,6900,20230130,-14.49,4220,20221013,39.81,6900,-14.49,20230130,5000,18.00,20230502,6900,-14.49,20230130,4220,39.81,20221013,3.00,N,071200,500,121 억,,590112,N,N,0,N,00,N
20230627,100549,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5850,-80,5,-1.35,1872748570,320800,4.84,5800,5950,5760,7700,4160,5930,5837.59,2.42,0,23764,7596,6762,6006,5172,4416,7180,5590,122,1770,500,4150,10,1,24396458,1427,1170.00,1.24,12,1.31,5.00,4725.00,6900,20230130,-15.22,4220,20221013,38.63,6900,-15.22,20230130,5000,17.00,20230502,6900,-15.22,20230130,4220,38.63,20221013,3.00,N,071200,500,121 억,,590112,N,N,0,N,00,N
20230627,090553,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5870,-60,5,-1.01,461814860,79064,1.19,5800,5890,5800,7700,4160,5930,5840.41,2.42,0,2111,7596,6762,6006,5172,4416,7180,5590,122,1770,500,4150,10,1,24396458,1432,1174.00,1.24,12,0.32,5.00,4725.00,6900,20230130,-14.93,4220,20221013,39.10,6900,-14.93,20230130,5000,17.40,20230502,6900,-14.93,20230130,4220,39.10,20221013,3.00,N,071200,500,121 억,,590112,N,N,0,N,00,N
20230626,160550,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5930,600,2,11.26,41119420600,6567431,18691.46,5250,6840,5250,6920,3740,5330,6261.30,2.95,0,-127901,5510,5420,5310,5220,5110,5465,5265,122,1590,500,3730,10,1,24396458,1447,1186.00,1.26,12,26.92,5.00,4725.00,6900,20230130,-14.06,4220,20221013,40.52,6900,-14.06,20230130,5000,18.60,20230502,6900,-14.06,20230130,4220,40.52,20221013,3.03,N,071200,500,121 억,,718825,N,N,0,N,00,N
20230626,150554,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5840,510,2,9.57,40107157930,6395269,18201.47,5250,6840,5250,6920,3740,5330,6271.38,2.95,0,-131082,5510,5420,5310,5220,5110,5465,5265,122,1590,500,3730,10,1,24396458,1425,1168.00,1.24,12,26.21,5.00,4725.00,6900,20230130,-15.36,4220,20221013,38.39,6900,-15.36,20230130,5000,16.80,20230502,6900,-15.36,20230130,4220,38.39,20221013,3.03,N,071200,500,121 억,,718825,N,N,0,N,00,N
20230626,140555,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5870,540,2,10.13,39056578030,6216864,17693.72,5250,6840,5250,6920,3740,5330,6282.36,2.95,0,-147146,5510,5420,5310,5220,5110,5465,5265,122,1590,500,3730,10,1,24396458,1432,1174.00,1.24,12,25.48,5.00,4725.00,6900,20230130,-14.93,4220,20221013,39.10,6900,-14.93,20230130,5000,17.40,20230502,6900,-14.93,20230130,4220,39.10,20221013,3.03,N,071200,500,121 억,,718825,N,N,0,N,00,N
20230626,130552,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5860,530,2,9.94,37556415790,5959314,16960.71,5250,6840,5250,6920,3740,5330,6302.14,2.95,0,-160747,5510,5420,5310,5220,5110,5465,5265,122,1590,500,3730,10,1,24396458,1430,1172.00,1.24,12,24.43,5.00,4725.00,6900,20230130,-15.07,4220,20221013,38.86,6900,-15.07,20230130,5000,17.20,20230502,6900,-15.07,20230130,4220,38.86,20221013,3.03,N,071200,500,121 억,,718825,N,N,0,N,00,N
20230626,120551,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5940,610,2,11.44,35209395890,5562276,15830.70,5250,6840,5250,6920,3740,5330,6330.03,2.95,0,-133564,5510,5420,5310,5220,5110,5465,5265,122,1590,500,3730,10,1,24396458,1449,1188.00,1.26,12,22.80,5.00,4725.00,6900,20230130,-13.91,4220,20221013,40.76,6900,-13.91,20230130,5000,18.80,20230502,6900,-13.91,20230130,4220,40.76,20221013,3.03,N,071200,500,121 억,,718825,N,N,0,N,00,N
20230626,110550,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6450,1120,2,21.01,25874358660,4048601,11522.66,5250,6840,5250,6920,3740,5330,6390.94,2.95,0,-135294,5510,5420,5310,5220,5110,5465,5265,122,1590,500,3730,10,1,24396458,1574,1290.00,1.37,12,16.60,5.00,4725.00,6900,20230130,-6.52,4220,20221013,52.84,6900,-6.52,20230130,5000,29.00,20230502,6900,-6.52,20230130,4220,52.84,20221013,3.03,N,071200,500,121 억,,718825,N,N,0,N,00,N
20230626,100551,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5290,-40,5,-0.75,20687930,3912,11.13,5250,5350,5250,6920,3740,5330,5288.33,2.95,0,-64,5510,5420,5310,5220,5110,5465,5265,122,1590,500,3730,10,1,24396458,1291,1058.00,1.12,12,0.02,5.00,4725.00,6900,20230130,-23.33,4220,20221013,25.36,6900,-23.33,20230130,5000,5.80,20230502,6900,-23.33,20230130,4220,25.36,20221013,3.03,N,071200,500,121 억,,718825,N,N,0,N,00,N
20230626,090553,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5290,-40,5,-0.75,3285150,624,1.78,5250,5350,5250,6920,3740,5330,5264.66,2.95,0,-40,5510,5420,5310,5220,5110,5465,5265,122,1590,500,3730,10,1,24396458,1291,1058.00,1.12,12,0.00,5.00,4725.00,6900,20230130,-23.33,4220,20221013,25.36,6900,-23.33,20230130,5000,5.80,20230502,6900,-23.33,20230130,4220,25.36,20221013,3.03,N,071200,500,121 억,,718825,N,N,0,N,00,N
20230623,165814,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5330,100,2,1.91,186234280,35130,119.26,5240,5400,5200,6790,3670,5230,5301.30,2.93,0,2692,5430,5330,5250,5150,5070,5290,5110,122,1560,500,3660,10,1,24396458,1300,1066.00,1.13,12,0.14,5.00,4725.00,6900,20230130,-22.75,4220,20221013,26.30,6900,-22.75,20230130,5000,6.60,20230502,6900,-22.75,20230130,4220,26.30,20221013,2.98,N,071200,500,121 억,,716004,N,N,0,N,00,N
20230623,140453,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5300,70,2,1.34,137949830,26027,88.36,5240,5400,5200,6790,3670,5230,5300.26,2.93,0,592,5430,5330,5250,5150,5070,5290,5110,122,1560,500,3660,10,1,24396458,1293,1060.00,1.12,12,0.11,5.00,4725.00,6900,20230130,-23.19,4220,20221013,25.59,6900,-23.19,20230130,5000,6.00,20230502,6900,-23.19,20230130,4220,25.59,20221013,2.98,N,071200,500,121 억,,716004,N,N,0,N,00,N
20230622,160940,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5230,-50,5,-0.95,154171210,29296,83.35,5270,5350,5170,6860,3700,5280,5262.54,2.95,0,-3330,5460,5370,5310,5220,5160,5340,5190,122,1580,500,3690,10,1,24396458,1276,1046.00,1.11,12,0.12,5.00,4725.00,6900,20230130,-24.20,4220,20221013,23.93,6900,-24.20,20230130,5000,4.60,20230502,6900,-24.20,20230130,4220,23.93,20221013,2.99,N,071200,500,121 억,,719324,N,N,0,N,00,N
20230622,150716,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5280,0,3,0.00,116662110,22138,62.98,5270,5350,5170,6860,3700,5280,5269.77,2.95,0,-3307,5460,5370,5310,5220,5160,5340,5190,122,1580,500,3690,10,1,24396458,1288,1056.00,1.12,12,0.09,5.00,4725.00,6900,20230130,-23.48,4220,20221013,25.12,6900,-23.48,20230130,5000,5.60,20230502,6900,-23.48,20230130,4220,25.12,20221013,2.99,N,071200,500,121 억,,719324,N,N,0,N,00,N
20230622,140327,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5280,0,3,0.00,99104340,18816,53.53,5270,5350,5170,6860,3700,5280,5267.02,2.95,0,-2413,5460,5370,5310,5220,5160,5340,5190,122,1580,500,3690,10,1,24396458,1288,1056.00,1.12,12,0.08,5.00,4725.00,6900,20230130,-23.48,4220,20221013,25.12,6900,-23.48,20230130,5000,5.60,20230502,6900,-23.48,20230130,4220,25.12,20221013,2.99,N,071200,500,121 억,,719324,N,N,0,N,00,N
20230622,130432,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5280,0,3,0.00,97123190,18441,52.46,5270,5350,5170,6860,3700,5280,5266.70,2.95,0,-2370,5460,5370,5310,5220,5160,5340,5190,122,1580,500,3690,10,1,24396458,1288,1056.00,1.12,12,0.08,5.00,4725.00,6900,20230130,-23.48,4220,20221013,25.12,6900,-23.48,20230130,5000,5.60,20230502,6900,-23.48,20230130,4220,25.12,20221013,2.99,N,071200,500,121 억,,719324,N,N,0,N,00,N
20230622,120225,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5350,70,2,1.33,86846730,16501,46.94,5270,5350,5170,6860,3700,5280,5263.12,2.95,0,-1101,5460,5370,5310,5220,5160,5340,5190,122,1580,500,3690,10,1,24396458,1305,1070.00,1.13,12,0.07,5.00,4725.00,6900,20230130,-22.46,4220,20221013,26.78,6900,-22.46,20230130,5000,7.00,20230502,6900,-22.46,20230130,4220,26.78,20221013,2.99,N,071200,500,121 억,,719324,N,N,0,N,00,N
20230622,110125,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5290,10,2,0.19,68451320,13034,37.08,5270,5300,5170,6860,3700,5280,5251.75,2.95,0,-746,5460,5370,5310,5220,5160,5340,5190,122,1580,500,3690,10,1,24396458,1291,1058.00,1.12,12,0.05,5.00,4725.00,6900,20230130,-23.33,4220,20221013,25.36,6900,-23.33,20230130,5000,5.80,20230502,6900,-23.33,20230130,4220,25.36,20221013,2.99,N,071200,500,121 억,,719324,N,N,0,N,00,N
20230622,100303,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5250,-30,5,-0.57,31056090,5920,16.84,5270,5290,5170,6860,3700,5280,5245.96,2.95,0,-2419,5460,5370,5310,5220,5160,5340,5190,122,1580,500,3690,10,1,24396458,1281,1050.00,1.11,12,0.02,5.00,4725.00,6900,20230130,-23.91,4220,20221013,24.41,6900,-23.91,20230130,5000,5.00,20230502,6900,-23.91,20230130,4220,24.41,20221013,2.99,N,071200,500,121 억,,719324,N,N,0,N,00,N
20230622,090132,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5250,-30,5,-0.57,3651310,701,1.99,5270,5270,5170,6860,3700,5280,5208.72,2.95,0,-212,5460,5370,5310,5220,5160,5340,5190,122,1580,500,3690,10,1,24396458,1281,1050.00,1.11,12,0.00,5.00,4725.00,6900,20230130,-23.91,4220,20221013,24.41,6900,-23.91,20230130,5000,5.00,20230502,6900,-23.91,20230130,4220,24.41,20221013,2.99,N,071200,500,121 억,,719324,N,N,0,N,00,N
20230621,161024,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5280,-100,5,-1.86,186823690,35137,85.53,5380,5400,5250,6990,3770,5380,5317.01,2.93,0,4174,5540,5460,5370,5290,5200,5500,5330,122,1610,500,3760,10,1,24396458,1288,1056.00,1.12,12,0.14,5.00,4725.00,6900,20230130,-23.48,4220,20221013,25.12,6900,-23.48,20230130,5000,5.60,20230502,6900,-23.48,20230130,4220,25.12,20221013,2.99,N,071200,500,121 억,,715719,N,N,0,N,00,N
20230621,150512,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5270,-110,5,-2.04,177542120,33374,81.24,5380,5400,5270,6990,3770,5380,5319.77,2.93,0,4144,5540,5460,5370,5290,5200,5500,5330,122,1610,500,3760,10,1,24396458,1286,1054.00,1.12,12,0.14,5.00,4725.00,6900,20230130,-23.62,4220,20221013,24.88,6900,-23.62,20230130,5000,5.40,20230502,6900,-23.62,20230130,4220,24.88,20221013,2.99,N,071200,500,121 억,,715719,N,N,0,N,00,N
20230621,140145,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5290,-90,5,-1.67,141928670,26635,64.84,5380,5400,5290,6990,3770,5380,5328.65,2.93,0,4297,5540,5460,5370,5290,5200,5500,5330,122,1610,500,3760,10,1,24396458,1291,1058.00,1.12,12,0.11,5.00,4725.00,6900,20230130,-23.33,4220,20221013,25.36,6900,-23.33,20230130,5000,5.80,20230502,6900,-23.33,20230130,4220,25.36,20221013,2.99,N,071200,500,121 억,,715719,N,N,0,N,00,N
20230621,130955,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5320,-60,5,-1.12,111213110,20851,50.76,5380,5400,5310,6990,3770,5380,5333.71,2.93,0,4813,5540,5460,5370,5290,5200,5500,5330,122,1610,500,3760,10,1,24396458,1298,1064.00,1.13,12,0.09,5.00,4725.00,6900,20230130,-22.90,4220,20221013,26.07,6900,-22.90,20230130,5000,6.40,20230502,6900,-22.90,20230130,4220,26.07,20221013,2.99,N,071200,500,121 억,,715719,N,N,0,N,00,N
20230621,120513,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5340,-40,5,-0.74,100519390,18845,45.87,5380,5400,5310,6990,3770,5380,5334.01,2.93,0,4821,5540,5460,5370,5290,5200,5500,5330,122,1610,500,3760,10,1,24396458,1303,1068.00,1.13,12,0.08,5.00,4725.00,6900,20230130,-22.61,4220,20221013,26.54,6900,-22.61,20230130,5000,6.80,20230502,6900,-22.61,20230130,4220,26.54,20221013,2.99,N,071200,500,121 억,,715719,N,N,0,N,00,N
20230621,110103,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5360,-20,5,-0.37,99565180,18666,45.44,5380,5400,5310,6990,3770,5380,5334.04,2.93,0,4830,5540,5460,5370,5290,5200,5500,5330,122,1610,500,3760,10,1,24396458,1308,1072.00,1.13,12,0.08,5.00,4725.00,6900,20230130,-22.32,4220,20221013,27.01,6900,-22.32,20230130,5000,7.20,20230502,6900,-22.32,20230130,4220,27.01,20221013,2.99,N,071200,500,121 억,,715719,N,N,0,N,00,N
20230621,100505,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5360,-20,5,-0.37,47992790,9017,21.95,5380,5400,5310,6990,3770,5380,5322.48,2.93,0,4323,5540,5460,5370,5290,5200,5500,5330,122,1610,500,3760,10,1,24396458,1308,1072.00,1.13,12,0.04,5.00,4725.00,6900,20230130,-22.32,4220,20221013,27.01,6900,-22.32,20230130,5000,7.20,20230502,6900,-22.32,20230130,4220,27.01,20221013,2.99,N,071200,500,121 억,,715719,N,N,0,N,00,N
20230621,090419,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5390,10,2,0.19,613440,114,0.28,5380,5390,5380,6990,3770,5380,5381.05,2.93,0,-78,5540,5460,5370,5290,5200,5500,5330,122,1610,500,3760,10,1,24396458,1315,1078.00,1.14,12,0.00,5.00,4725.00,6900,20230130,-21.88,4220,20221013,27.73,6900,-21.88,20230130,5000,7.80,20230502,6900,-21.88,20230130,4220,27.73,20221013,2.99,N,071200,500,121 억,,715719,N,N,0,N,00,N
20230620,160515,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5380,70,2,1.32,220490960,41075,224.83,5280,5450,5280,6900,3720,5310,5368.01,2.94,0,-2535,5376,5342,5286,5252,5196,5360,5270,122,1590,500,3710,10,1,24396458,1313,1076.00,1.14,12,0.17,5.00,4725.00,6900,20230130,-22.03,4220,20221013,27.49,6900,-22.03,20230130,5000,7.60,20230502,6900,-22.03,20230130,4220,27.49,20221013,2.99,N,071200,500,121 억,,717655,N,N,0,N,00,N
20230620,150303,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5380,70,2,1.32,209878270,39100,214.02,5280,5450,5280,6900,3720,5310,5367.73,2.94,0,-1957,5376,5342,5286,5252,5196,5360,5270,122,1590,500,3710,10,1,24396458,1313,1076.00,1.14,12,0.16,5.00,4725.00,6900,20230130,-22.03,4220,20221013,27.49,6900,-22.03,20230130,5000,7.60,20230502,6900,-22.03,20230130,4220,27.49,20221013,2.99,N,071200,500,121 억,,717655,N,N,0,N,00,N
20230620,140516,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5350,40,2,0.75,184809050,34411,188.36,5280,5450,5280,6900,3720,5310,5370.64,2.94,0,-985,5376,5342,5286,5252,5196,5360,5270,122,1590,500,3710,10,1,24396458,1305,1070.00,1.13,12,0.14,5.00,4725.00,6900,20230130,-22.46,4220,20221013,26.78,6900,-22.46,20230130,5000,7.00,20230502,6900,-22.46,20230130,4220,26.78,20221013,2.99,N,071200,500,121 억,,717655,N,N,0,N,00,N
20230620,130744,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5380,70,2,1.32,175828490,32735,179.18,5280,5450,5280,6900,3720,5310,5371.27,2.94,0,-1296,5376,5342,5286,5252,5196,5360,5270,122,1590,500,3710,10,1,24396458,1313,1076.00,1.14,12,0.13,5.00,4725.00,6900,20230130,-22.03,4220,20221013,27.49,6900,-22.03,20230130,5000,7.60,20230502,6900,-22.03,20230130,4220,27.49,20221013,2.99,N,071200,500,121 억,,717655,N,N,0,N,00,N
20230620,120245,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5380,70,2,1.32,156304890,29118,159.38,5280,5450,5280,6900,3720,5310,5367.98,2.94,0,2,5376,5342,5286,5252,5196,5360,5270,122,1590,500,3710,10,1,24396458,1313,1076.00,1.14,12,0.12,5.00,4725.00,6900,20230130,-22.03,4220,20221013,27.49,6900,-22.03,20230130,5000,7.60,20230502,6900,-22.03,20230130,4220,27.49,20221013,2.99,N,071200,500,121 억,,717655,N,N,0,N,00,N
20230620,110412,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5360,50,2,0.94,71077150,13338,73.01,5280,5390,5280,6900,3720,5310,5328.92,2.94,0,516,5376,5342,5286,5252,5196,5360,5270,122,1590,500,3710,10,1,24396458,1308,1072.00,1.13,12,0.05,5.00,4725.00,6900,20230130,-22.32,4220,20221013,27.01,6900,-22.32,20230130,5000,7.20,20230502,6900,-22.32,20230130,4220,27.01,20221013,2.99,N,071200,500,121 억,,717655,N,N,0,N,00,N
20230620,100915,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5340,30,2,0.56,29063580,5486,30.03,5280,5350,5280,6900,3720,5310,5297.77,2.94,0,958,5376,5342,5286,5252,5196,5360,5270,122,1590,500,3710,10,1,24396458,1303,1068.00,1.13,12,0.02,5.00,4725.00,6900,20230130,-22.61,4220,20221013,26.54,6900,-22.61,20230130,5000,6.80,20230502,6900,-22.61,20230130,4220,26.54,20221013,2.99,N,071200,500,121 억,,717655,N,N,0,N,00,N
20230620,091002,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5280,-30,5,-0.56,16548440,3134,17.15,5280,5310,5280,6900,3720,5310,5280.29,2.94,0,945,5376,5342,5286,5252,5196,5360,5270,122,1590,500,3710,10,1,24396458,1288,1056.00,1.12,12,0.01,5.00,4725.00,6900,20230130,-23.48,4220,20221013,25.12,6900,-23.48,20230130,5000,5.60,20230502,6900,-23.48,20230130,4220,25.12,20221013,2.99,N,071200,500,121 억,,717655,N,N,0,N,00,N
20230619,160605,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5310,60,2,1.14,96079870,18220,121.86,5250,5320,5230,6820,3680,5250,5273.19,2.94,0,819,5396,5322,5276,5202,5156,5360,5240,122,1570,500,3670,10,1,24396458,1295,1062.00,1.12,12,0.07,5.00,4725.00,6900,20230130,-23.04,4220,20221013,25.83,6900,-23.04,20230130,5000,6.20,20230502,6900,-23.04,20230130,4220,25.83,20221013,3.00,N,071200,500,121 억,,716836,N,N,0,N,00,N
20230619,150352,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5300,50,2,0.95,89830520,17042,113.99,5250,5320,5230,6820,3680,5250,5271.13,2.94,0,688,5396,5322,5276,5202,5156,5360,5240,122,1570,500,3670,10,1,24396458,1293,1060.00,1.12,12,0.07,5.00,4725.00,6900,20230130,-23.19,4220,20221013,25.59,6900,-23.19,20230130,5000,6.00,20230502,6900,-23.19,20230130,4220,25.59,20221013,3.00,N,071200,500,121 억,,716836,N,N,0,N,00,N
20230619,140424,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5300,50,2,0.95,83652490,15877,106.19,5250,5320,5230,6820,3680,5250,5268.78,2.94,0,686,5396,5322,5276,5202,5156,5360,5240,122,1570,500,3670,10,1,24396458,1293,1060.00,1.12,12,0.07,5.00,4725.00,6900,20230130,-23.19,4220,20221013,25.59,6900,-23.19,20230130,5000,6.00,20230502,6900,-23.19,20230130,4220,25.59,20221013,3.00,N,071200,500,121 억,,716836,N,N,0,N,00,N
20230619,130833,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5260,10,2,0.19,79532110,15099,100.99,5250,5320,5230,6820,3680,5250,5267.38,2.94,0,790,5396,5322,5276,5202,5156,5360,5240,122,1570,500,3670,10,1,24396458,1283,1052.00,1.11,12,0.06,5.00,4725.00,6900,20230130,-23.77,4220,20221013,24.64,6900,-23.77,20230130,5000,5.20,20230502,6900,-23.77,20230130,4220,24.64,20221013,3.00,N,071200,500,121 억,,716836,N,N,0,N,00,N
20230619,120634,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5290,40,2,0.76,62606720,11884,79.49,5250,5320,5230,6820,3680,5250,5268.15,2.94,0,236,5396,5322,5276,5202,5156,5360,5240,122,1570,500,3670,10,1,24396458,1291,1058.00,1.12,12,0.05,5.00,4725.00,6900,20230130,-23.33,4220,20221013,25.36,6900,-23.33,20230130,5000,5.80,20230502,6900,-23.33,20230130,4220,25.36,20221013,3.00,N,071200,500,121 억,,716836,N,N,0,N,00,N
20230619,110358,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5320,70,2,1.33,38520670,7319,48.95,5250,5320,5230,6820,3680,5250,5263.11,2.94,0,-841,5396,5322,5276,5202,5156,5360,5240,122,1570,500,3670,10,1,24396458,1298,1064.00,1.13,12,0.03,5.00,4725.00,6900,20230130,-22.90,4220,20221013,26.07,6900,-22.90,20230130,5000,6.40,20230502,6900,-22.90,20230130,4220,26.07,20221013,3.00,N,071200,500,121 억,,716836,N,N,0,N,00,N
20230619,100831,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5320,70,2,1.33,34444230,6552,43.82,5250,5320,5230,6820,3680,5250,5257.06,2.94,0,-570,5396,5322,5276,5202,5156,5360,5240,122,1570,500,3670,10,1,24396458,1298,1064.00,1.13,12,0.03,5.00,4725.00,6900,20230130,-22.90,4220,20221013,26.07,6900,-22.90,20230130,5000,6.40,20230502,6900,-22.90,20230130,4220,26.07,20221013,3.00,N,071200,500,121 억,,716836,N,N,0,N,00,N
20230619,090346,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5240,-10,5,-0.19,1079530,205,1.37,5250,5280,5240,6820,3680,5250,5266.00,2.94,0,-138,5396,5322,5276,5202,5156,5360,5240,122,1570,500,3670,10,1,24396458,1278,1048.00,1.11,12,0.00,5.00,4725.00,6900,20230130,-24.06,4220,20221013,24.17,6900,-24.06,20230130,5000,4.80,20230502,6900,-24.06,20230130,4220,24.17,20221013,3.00,N,071200,500,121 억,,716836,N,N,0,N,00,N
20230616,160439,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5250,10,2,0.19,77542220,14717,46.98,5240,5350,5230,6810,3670,5240,5268.89,2.95,0,-3160,5400,5320,5240,5160,5080,5360,5200,122,1570,500,3660,10,1,24396458,1281,1050.00,1.11,12,0.06,5.00,4725.00,6900,20230130,-23.91,4220,20221013,24.41,6900,-23.91,20230130,5000,5.00,20230502,6900,-23.91,20230130,4220,24.41,20221013,2.97,N,071200,500,121 억,,719992,N,N,0,N,00,N
20230616,150953,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5250,10,2,0.19,72388250,13736,43.84,5240,5350,5230,6810,3670,5240,5269.97,2.95,0,-3485,5400,5320,5240,5160,5080,5360,5200,122,1570,500,3660,10,1,24396458,1281,1050.00,1.11,12,0.06,5.00,4725.00,6900,20230130,-23.91,4220,20221013,24.41,6900,-23.91,20230130,5000,5.00,20230502,6900,-23.91,20230130,4220,24.41,20221013,2.97,N,071200,500,121 억,,719992,N,N,0,N,00,N
20230616,140744,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5290,50,2,0.95,54485850,10343,33.01,5240,5350,5230,6810,3670,5240,5267.90,2.95,0,-1933,5400,5320,5240,5160,5080,5360,5200,122,1570,500,3660,10,1,24396458,1291,1058.00,1.12,12,0.04,5.00,4725.00,6900,20230130,-23.33,4220,20221013,25.36,6900,-23.33,20230130,5000,5.80,20230502,6900,-23.33,20230130,4220,25.36,20221013,2.97,N,071200,500,121 억,,719992,N,N,0,N,00,N
20230616,130344,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5290,50,2,0.95,43901300,8340,26.62,5240,5350,5230,6810,3670,5240,5263.94,2.95,0,-1341,5400,5320,5240,5160,5080,5360,5200,122,1570,500,3660,10,1,24396458,1291,1058.00,1.12,12,0.03,5.00,4725.00,6900,20230130,-23.33,4220,20221013,25.36,6900,-23.33,20230130,5000,5.80,20230502,6900,-23.33,20230130,4220,25.36,20221013,2.97,N,071200,500,121 억,,719992,N,N,0,N,00,N
20230616,120816,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5260,20,2,0.38,36684220,6972,22.25,5240,5350,5230,6810,3670,5240,5261.65,2.95,0,-660,5400,5320,5240,5160,5080,5360,5200,122,1570,500,3660,10,1,24396458,1283,1052.00,1.11,12,0.03,5.00,4725.00,6900,20230130,-23.77,4220,20221013,24.64,6900,-23.77,20230130,5000,5.20,20230502,6900,-23.77,20230130,4220,24.64,20221013,2.97,N,071200,500,121 억,,719992,N,N,0,N,00,N
20230616,110330,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5250,10,2,0.19,20055920,3801,12.13,5240,5350,5240,6810,3670,5240,5276.49,2.95,0,-661,5400,5320,5240,5160,5080,5360,5200,122,1570,500,3660,10,1,24396458,1281,1050.00,1.11,12,0.02,5.00,4725.00,6900,20230130,-23.91,4220,20221013,24.41,6900,-23.91,20230130,5000,5.00,20230502,6900,-23.91,20230130,4220,24.41,20221013,2.97,N,071200,500,121 억,,719992,N,N,0,N,00,N
20230616,100903,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5290,50,2,0.95,9371710,1779,5.68,5240,5300,5240,6810,3670,5240,5267.97,2.95,0,-410,5400,5320,5240,5160,5080,5360,5200,122,1570,500,3660,10,1,24396458,1291,1058.00,1.12,12,0.01,5.00,4725.00,6900,20230130,-23.33,4220,20221013,25.36,6900,-23.33,20230130,5000,5.80,20230502,6900,-23.33,20230130,4220,25.36,20221013,2.97,N,071200,500,121 억,,719992,N,N,0,N,00,N
20230616,090643,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5260,20,2,0.38,1607390,305,0.97,5240,5300,5240,6810,3670,5240,5270.13,2.95,0,46,5400,5320,5240,5160,5080,5360,5200,122,1570,500,3660,10,1,24396458,1283,1052.00,1.11,12,0.00,5.00,4725.00,6900,20230130,-23.77,4220,20221013,24.64,6900,-23.77,20230130,5000,5.20,20230502,6900,-23.77,20230130,4220,24.64,20221013,2.97,N,071200,500,121 억,,719992,N,N,0,N,00,N
20230615,150953,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5240,-10,5,-0.19,148176580,28313,33.92,5220,5320,5160,6820,3680,5250,5233.52,2.95,0,971,5603,5426,5323,5146,5043,5375,5095,122,1570,500,3670,10,1,24396458,1278,1048.00,1.11,12,0.12,5.00,4725.00,6900,20230130,-24.06,4220,20221013,24.17,6900,-24.06,20230130,5000,4.80,20230502,6900,-24.06,20230130,4220,24.17,20221013,2.96,N,071200,500,121 억,,719612,N,N,0,N,00,N
20230615,140205,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5240,-10,5,-0.19,135684930,25922,31.06,5220,5320,5160,6820,3680,5250,5234.35,2.95,0,1072,5603,5426,5323,5146,5043,5375,5095,122,1570,500,3670,10,1,24396458,1278,1048.00,1.11,12,0.11,5.00,4725.00,6900,20230130,-24.06,4220,20221013,24.17,6900,-24.06,20230130,5000,4.80,20230502,6900,-24.06,20230130,4220,24.17,20221013,2.96,N,071200,500,121 억,,719612,N,N,0,N,00,N
20230615,130713,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5240,-10,5,-0.19,130122470,24860,29.78,5220,5320,5160,6820,3680,5250,5234.21,2.95,0,1462,5603,5426,5323,5146,5043,5375,5095,122,1570,500,3670,10,1,24396458,1278,1048.00,1.11,12,0.10,5.00,4725.00,6900,20230130,-24.06,4220,20221013,24.17,6900,-24.06,20230130,5000,4.80,20230502,6900,-24.06,20230130,4220,24.17,20221013,2.96,N,071200,500,121 억,,719612,N,N,0,N,00,N
20230615,120456,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5220,-30,5,-0.57,120046580,22930,27.47,5220,5320,5160,6820,3680,5250,5235.35,2.95,0,994,5603,5426,5323,5146,5043,5375,5095,122,1570,500,3670,10,1,24396458,1273,1044.00,1.10,12,0.09,5.00,4725.00,6900,20230130,-24.35,4220,20221013,23.70,6900,-24.35,20230130,5000,4.40,20230502,6900,-24.35,20230130,4220,23.70,20221013,2.96,N,071200,500,121 억,,719612,N,N,0,N,00,N
20230615,110208,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5210,-40,5,-0.76,86756090,16518,19.79,5220,5320,5210,6820,3680,5250,5252.22,2.95,0,1895,5603,5426,5323,5146,5043,5375,5095,122,1570,500,3670,10,1,24396458,1271,1042.00,1.10,12,0.07,5.00,4725.00,6900,20230130,-24.49,4220,20221013,23.46,6900,-24.49,20230130,5000,4.20,20230502,6900,-24.49,20230130,4220,23.46,20221013,2.96,N,071200,500,121 억,,719612,N,N,0,N,00,N
20230611,184756,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5500,30,2,0.55,149725680,27233,52.29,5480,5560,5460,7110,3830,5470,5497.26,3.08,-860,-861,5610,5540,5470,5400,5330,5575,5435,122,1640,500,3820,10,1,24396458,1342,1100.00,1.16,12,0.11,5.00,4725.00,6900,20230130,-20.29,4220,20221013,30.33,6900,-20.29,20230130,5000,10.00,20230502,6900,-20.29,20230130,4220,30.33,20221013,3.02,N,071200,500,121 억,,751804,N,N,0,N,00,N