KissMeData/205100/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
20230630,160845,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4095,75,2,1.87,866996350,214463,124.00,3990,4105,3965,5220,2815,4020,4042.58,2.06,0,-13480,4123,4071,4033,3981,3943,4052,3962,36,1202,100,2970,5,1,36382273,1490,17.35,1.54,12,0.59,236.00,2660.00,6000,20230214,-31.75,3380,20220930,21.15,6000,-31.75,20230214,3560,15.03,20230103,6000,-31.75,20230214,3380,21.15,20220930,5.91,N,205100,100,36 억,,750766,N,N,0,N,00,N
20230630,150848,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4105,85,2,2.11,728551365,180613,104.43,3990,4105,3965,5220,2815,4020,4033.77,2.06,0,-13930,4123,4071,4033,3981,3943,4052,3962,36,1202,100,2970,5,1,36382273,1493,17.39,1.54,12,0.50,236.00,2660.00,6000,20230214,-31.58,3380,20220930,21.45,6000,-31.58,20230214,3560,15.31,20230103,6000,-31.58,20230214,3380,21.45,20220930,5.91,N,205100,100,36 억,,750766,N,N,0,N,00,N
20230630,140846,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4055,35,2,0.87,422751370,105724,61.13,3990,4055,3965,5220,2815,4020,3998.63,2.06,0,-27029,4123,4071,4033,3981,3943,4052,3962,36,1202,100,2970,5,1,36382273,1475,17.18,1.52,12,0.29,236.00,2660.00,6000,20230214,-32.42,3380,20220930,19.97,6000,-32.42,20230214,3560,13.90,20230103,6000,-32.42,20230214,3380,19.97,20220930,5.91,N,205100,100,36 억,,750766,N,N,0,N,00,N
20230630,130846,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4020,0,3,0.00,344566615,86323,49.91,3990,4040,3965,5220,2815,4020,3991.60,2.06,0,-25663,4123,4071,4033,3981,3943,4052,3962,36,1202,100,2970,5,1,36382273,1463,17.03,1.51,12,0.24,236.00,2660.00,6000,20230214,-33.00,3380,20220930,18.93,6000,-33.00,20230214,3560,12.92,20230103,6000,-33.00,20230214,3380,18.93,20220930,5.91,N,205100,100,36 억,,750766,N,N,0,N,00,N
20230630,120843,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4010,-10,5,-0.25,300122055,75225,43.49,3990,4040,3965,5220,2815,4020,3989.66,2.06,0,-24550,4123,4071,4033,3981,3943,4052,3962,36,1202,100,2970,5,1,36382273,1459,16.99,1.51,12,0.21,236.00,2660.00,6000,20230214,-33.17,3380,20220930,18.64,6000,-33.17,20230214,3560,12.64,20230103,6000,-33.17,20230214,3380,18.64,20220930,5.91,N,205100,100,36 억,,750766,N,N,0,N,00,N
20230630,110846,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4000,-20,5,-0.50,247551175,62132,35.92,3990,4020,3965,5220,2815,4020,3984.28,2.06,0,-21774,4123,4071,4033,3981,3943,4052,3962,36,1202,100,2970,5,1,36382273,1455,16.95,1.50,12,0.17,236.00,2660.00,6000,20230214,-33.33,3380,20220930,18.34,6000,-33.33,20230214,3560,12.36,20230103,6000,-33.33,20230214,3380,18.34,20220930,5.91,N,205100,100,36 억,,750766,N,N,0,N,00,N
20230630,100846,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,3995,-25,5,-0.62,195372180,49091,28.38,3990,4020,3965,5220,2815,4020,3979.80,2.06,0,-22730,4123,4071,4033,3981,3943,4052,3962,36,1202,100,2970,5,1,36382273,1453,16.93,1.50,12,0.13,236.00,2660.00,6000,20230214,-33.42,3380,20220930,18.20,6000,-33.42,20230214,3560,12.22,20230103,6000,-33.42,20230214,3380,18.20,20220930,5.91,N,205100,100,36 억,,750766,N,N,0,N,00,N
20230630,090846,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4010,-10,5,-0.25,26162090,6554,3.79,3990,4020,3990,5220,2815,4020,3991.77,2.06,0,-1353,4123,4071,4033,3981,3943,4052,3962,36,1202,100,2970,5,1,36382273,1459,16.99,1.51,12,0.02,236.00,2660.00,6000,20230214,-33.17,3380,20220930,18.64,6000,-33.17,20230214,3560,12.64,20230103,6000,-33.17,20230214,3380,18.64,20220930,5.91,N,205100,100,36 억,,750766,N,N,0,N,00,N
20230629,160841,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4020,-45,5,-1.11,688434560,171090,111.57,4045,4085,3995,5280,2850,4065,4023.82,2.18,0,-41508,4138,4101,4068,4031,3998,4085,4015,36,1215,100,3000,5,1,36382273,1463,17.03,1.51,12,0.47,236.00,2660.00,6000,20230214,-33.00,3380,20220930,18.93,6000,-33.00,20230214,3560,12.92,20230103,6000,-33.00,20230214,3380,18.93,20220930,5.85,N,205100,100,36 억,,792294,N,N,0,N,00,N
20230629,150841,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4020,-45,5,-1.11,665373535,165353,107.83,4045,4085,3995,5280,2850,4065,4023.96,2.18,0,-43248,4138,4101,4068,4031,3998,4085,4015,36,1215,100,3000,5,1,36382273,1463,17.03,1.51,12,0.45,236.00,2660.00,6000,20230214,-33.00,3380,20220930,18.93,6000,-33.00,20230214,3560,12.92,20230103,6000,-33.00,20230214,3380,18.93,20220930,5.85,N,205100,100,36 억,,792294,N,N,0,N,00,N
20230629,140839,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4000,-65,5,-1.60,558719340,138713,90.46,4045,4085,3995,5280,2850,4065,4027.88,2.18,0,-45911,4138,4101,4068,4031,3998,4085,4015,36,1215,100,3000,5,1,36382273,1455,16.95,1.50,12,0.38,236.00,2660.00,6000,20230214,-33.33,3380,20220930,18.34,6000,-33.33,20230214,3560,12.36,20230103,6000,-33.33,20230214,3380,18.34,20220930,5.85,N,205100,100,36 억,,792294,N,N,0,N,00,N
20230629,130839,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4010,-55,5,-1.35,497665730,123450,80.50,4045,4085,4000,5280,2850,4065,4031.31,2.18,0,-38108,4138,4101,4068,4031,3998,4085,4015,36,1215,100,3000,5,1,36382273,1459,16.99,1.51,12,0.34,236.00,2660.00,6000,20230214,-33.17,3380,20220930,18.64,6000,-33.17,20230214,3560,12.64,20230103,6000,-33.17,20230214,3380,18.64,20220930,5.85,N,205100,100,36 억,,792294,N,N,0,N,00,N
20230629,120842,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4005,-60,5,-1.48,376716610,93248,60.81,4045,4085,4005,5280,2850,4065,4039.94,2.18,0,-34233,4138,4101,4068,4031,3998,4085,4015,36,1215,100,3000,5,1,36382273,1457,16.97,1.51,12,0.26,236.00,2660.00,6000,20230214,-33.25,3380,20220930,18.49,6000,-33.25,20230214,3560,12.50,20230103,6000,-33.25,20230214,3380,18.49,20220930,5.85,N,205100,100,36 억,,792294,N,N,0,N,00,N
20230629,110844,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4015,-50,5,-1.23,298147390,73678,48.05,4045,4085,4015,5280,2850,4065,4046.63,2.18,0,-27009,4138,4101,4068,4031,3998,4085,4015,36,1215,100,3000,5,1,36382273,1461,17.01,1.51,12,0.20,236.00,2660.00,6000,20230214,-33.08,3380,20220930,18.79,6000,-33.08,20230214,3560,12.78,20230103,6000,-33.08,20230214,3380,18.79,20220930,5.85,N,205100,100,36 억,,792294,N,N,0,N,00,N
20230629,100845,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4055,-10,5,-0.25,159326925,39278,25.61,4045,4085,4040,5280,2850,4065,4056.39,2.18,0,-5672,4138,4101,4068,4031,3998,4085,4015,36,1215,100,3000,5,1,36382273,1475,17.18,1.52,12,0.11,236.00,2660.00,6000,20230214,-32.42,3380,20220930,19.97,6000,-32.42,20230214,3560,13.90,20230103,6000,-32.42,20230214,3380,19.97,20220930,5.85,N,205100,100,36 억,,792294,N,N,0,N,00,N
20230629,090802,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4070,5,2,0.12,23889475,5888,3.84,4045,4080,4045,5280,2850,4065,4057.32,2.18,0,-555,4138,4101,4068,4031,3998,4085,4015,36,1215,100,3000,5,1,36382273,1481,17.25,1.53,12,0.02,236.00,2660.00,6000,20230214,-32.17,3380,20220930,20.41,6000,-32.17,20230214,3560,14.33,20230103,6000,-32.17,20230214,3380,20.41,20220930,5.85,N,205100,100,36 억,,792294,N,N,0,N,00,N
20230628,160831,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4065,0,3,0.00,622348760,153228,54.31,4075,4105,4035,5280,2850,4065,4061.58,2.22,0,-13689,4238,4151,4103,4016,3968,4127,3992,36,1215,100,3000,5,1,36382273,1479,17.22,1.53,12,0.42,236.00,2660.00,6000,20230214,-32.25,3380,20220930,20.27,6000,-32.25,20230214,3560,14.19,20230103,6000,-32.25,20230214,3380,20.27,20220930,5.82,N,205100,100,36 억,,805897,N,N,0,N,00,N
20230628,150837,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4065,0,3,0.00,576144700,141841,50.28,4075,4105,4035,5280,2850,4065,4061.90,2.22,0,-14964,4238,4151,4103,4016,3968,4127,3992,36,1215,100,3000,5,1,36382273,1479,17.22,1.53,12,0.39,236.00,2660.00,6000,20230214,-32.25,3380,20220930,20.27,6000,-32.25,20230214,3560,14.19,20230103,6000,-32.25,20230214,3380,20.27,20220930,5.82,N,205100,100,36 억,,805897,N,N,0,N,00,N
20230628,140836,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4045,-20,5,-0.49,487761730,120012,42.54,4075,4105,4035,5280,2850,4065,4064.27,2.22,0,-21229,4238,4151,4103,4016,3968,4127,3992,36,1215,100,3000,5,1,36382273,1472,17.14,1.52,12,0.33,236.00,2660.00,6000,20230214,-32.58,3380,20220930,19.67,6000,-32.58,20230214,3560,13.62,20230103,6000,-32.58,20230214,3380,19.67,20220930,5.82,N,205100,100,36 억,,805897,N,N,0,N,00,N
20230628,130835,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4060,-5,5,-0.12,357678565,87871,31.15,4075,4105,4055,5280,2850,4065,4070.51,2.22,0,-14186,4238,4151,4103,4016,3968,4127,3992,36,1215,100,3000,5,1,36382273,1477,17.20,1.53,12,0.24,236.00,2660.00,6000,20230214,-32.33,3380,20220930,20.12,6000,-32.33,20230214,3560,14.04,20230103,6000,-32.33,20230214,3380,20.12,20220930,5.82,N,205100,100,36 억,,805897,N,N,0,N,00,N
20230628,120847,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4070,5,2,0.12,325369520,79922,28.33,4075,4105,4055,5280,2850,4065,4071.11,2.22,0,-12121,4238,4151,4103,4016,3968,4127,3992,36,1215,100,3000,5,1,36382273,1481,17.25,1.53,12,0.22,236.00,2660.00,6000,20230214,-32.17,3380,20220930,20.41,6000,-32.17,20230214,3560,14.33,20230103,6000,-32.17,20230214,3380,20.41,20220930,5.82,N,205100,100,36 억,,805897,N,N,0,N,00,N
20230628,110841,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4075,10,2,0.25,280027120,68759,24.37,4075,4105,4055,5280,2850,4065,4072.62,2.22,0,-6633,4238,4151,4103,4016,3968,4127,3992,36,1215,100,3000,5,1,36382273,1483,17.27,1.53,12,0.19,236.00,2660.00,6000,20230214,-32.08,3380,20220930,20.56,6000,-32.08,20230214,3560,14.47,20230103,6000,-32.08,20230214,3380,20.56,20220930,5.82,N,205100,100,36 억,,805897,N,N,0,N,00,N
20230628,100842,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4080,15,2,0.37,201005445,49340,17.49,4075,4105,4055,5280,2850,4065,4073.94,2.22,0,-2460,4238,4151,4103,4016,3968,4127,3992,36,1215,100,3000,5,1,36382273,1484,17.29,1.53,12,0.14,236.00,2660.00,6000,20230214,-32.00,3380,20220930,20.71,6000,-32.00,20230214,3560,14.61,20230103,6000,-32.00,20230214,3380,20.71,20220930,5.82,N,205100,100,36 억,,805897,N,N,0,N,00,N
20230628,090838,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4095,30,2,0.74,24873180,6101,2.16,4075,4095,4070,5280,2850,4065,4077.52,2.22,0,-1409,4238,4151,4103,4016,3968,4127,3992,36,1215,100,3000,5,1,36382273,1490,17.35,1.54,12,0.02,236.00,2660.00,6000,20230214,-31.75,3380,20220930,21.15,6000,-31.75,20230214,3560,15.03,20230103,6000,-31.75,20230214,3380,21.15,20220930,5.82,N,205100,100,36 억,,805897,N,N,0,N,00,N
20230627,160837,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4065,-135,5,-3.21,1144643400,280097,125.39,4165,4190,4055,5460,2940,4200,4086.64,2.16,0,18765,4253,4226,4183,4156,4113,4240,4170,36,1260,100,3100,5,1,36382273,1479,17.22,1.53,12,0.77,236.00,2660.00,6000,20230214,-32.25,3345,20220624,21.52,6000,-32.25,20230214,3560,14.19,20230103,6000,-32.25,20230214,3380,20.27,20220930,5.81,N,205100,100,36 억,,786605,N,N,0,N,00,N
20230627,150843,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4085,-115,5,-2.74,1113050325,272341,121.92,4165,4190,4055,5460,2940,4200,4086.97,2.16,0,19796,4253,4226,4183,4156,4113,4240,4170,36,1260,100,3100,5,1,36382273,1486,17.31,1.54,12,0.75,236.00,2660.00,6000,20230214,-31.92,3345,20220624,22.12,6000,-31.92,20230214,3560,14.75,20230103,6000,-31.92,20230214,3380,20.86,20220930,5.81,N,205100,100,36 억,,786605,N,N,0,N,00,N
20230627,140852,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4075,-125,5,-2.98,872727020,213246,95.47,4165,4190,4055,5460,2940,4200,4092.58,2.16,0,-3606,4253,4226,4183,4156,4113,4240,4170,36,1260,100,3100,5,1,36382273,1483,17.27,1.53,12,0.59,236.00,2660.00,6000,20230214,-32.08,3345,20220624,21.82,6000,-32.08,20230214,3560,14.47,20230103,6000,-32.08,20230214,3380,20.56,20220930,5.81,N,205100,100,36 억,,786605,N,N,0,N,00,N
20230627,130850,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4065,-135,5,-3.21,776114000,189568,84.87,4165,4190,4055,5460,2940,4200,4094.12,2.16,0,7337,4253,4226,4183,4156,4113,4240,4170,36,1260,100,3100,5,1,36382273,1479,17.22,1.53,12,0.52,236.00,2660.00,6000,20230214,-32.25,3345,20220624,21.52,6000,-32.25,20230214,3560,14.19,20230103,6000,-32.25,20230214,3380,20.27,20220930,5.81,N,205100,100,36 억,,786605,N,N,0,N,00,N
20230627,120851,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4085,-115,5,-2.74,689113795,168230,75.31,4165,4190,4055,5460,2940,4200,4096.26,2.16,0,11438,4253,4226,4183,4156,4113,4240,4170,36,1260,100,3100,5,1,36382273,1486,17.31,1.54,12,0.46,236.00,2660.00,6000,20230214,-31.92,3345,20220624,22.12,6000,-31.92,20230214,3560,14.75,20230103,6000,-31.92,20230214,3380,20.86,20220930,5.81,N,205100,100,36 억,,786605,N,N,0,N,00,N
20230627,110859,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4095,-105,5,-2.50,649365855,158525,70.97,4165,4190,4055,5460,2940,4200,4096.30,2.16,0,13862,4253,4226,4183,4156,4113,4240,4170,36,1260,100,3100,5,1,36382273,1490,17.35,1.54,12,0.44,236.00,2660.00,6000,20230214,-31.75,3345,20220624,22.42,6000,-31.75,20230214,3560,15.03,20230103,6000,-31.75,20230214,3380,21.15,20220930,5.81,N,205100,100,36 억,,786605,N,N,0,N,00,N
20230627,100832,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4110,-90,5,-2.14,257987660,62536,28.00,4165,4190,4095,5460,2940,4200,4125.43,2.16,0,-17869,4253,4226,4183,4156,4113,4240,4170,36,1260,100,3100,5,1,36382273,1495,17.42,1.55,12,0.17,236.00,2660.00,6000,20230214,-31.50,3345,20220624,22.87,6000,-31.50,20230214,3560,15.45,20230103,6000,-31.50,20230214,3380,21.60,20220930,5.81,N,205100,100,36 억,,786605,N,N,0,N,00,N
20230627,090838,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4155,-45,5,-1.07,28575390,6873,3.08,4165,4190,4145,5460,2940,4200,4157.62,2.16,0,-2944,4253,4226,4183,4156,4113,4240,4170,36,1260,100,3100,5,1,36382273,1512,17.61,1.56,12,0.02,236.00,2660.00,6000,20230214,-30.75,3345,20220624,24.22,6000,-30.75,20230214,3560,16.71,20230103,6000,-30.75,20230214,3380,22.93,20220930,5.81,N,205100,100,36 억,,786605,N,N,0,N,00,N
20230626,160836,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4200,-45,5,-1.06,929308045,222910,24.11,4190,4210,4140,5510,2975,4245,4168.43,2.26,0,-38109,4435,4340,4185,4090,3935,4387,4137,36,1267,100,3140,5,1,36382273,1528,17.80,1.58,12,0.61,236.00,2660.00,6000,20230214,-30.00,3345,20220624,25.56,6000,-30.00,20230214,3560,17.98,20230103,6000,-30.00,20230214,3380,24.26,20220930,5.88,N,205100,100,36 억,,823921,N,N,0,N,00,N
20230626,150842,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4155,-90,5,-2.12,877073315,210421,22.76,4190,4210,4140,5510,2975,4245,4167.93,2.26,0,-38201,4435,4340,4185,4090,3935,4387,4137,36,1267,100,3140,5,1,36382273,1512,17.61,1.56,12,0.58,236.00,2660.00,6000,20230214,-30.75,3345,20220624,24.22,6000,-30.75,20230214,3560,16.71,20230103,6000,-30.75,20230214,3380,22.93,20220930,5.88,N,205100,100,36 억,,823921,N,N,0,N,00,N
20230626,140840,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4150,-95,5,-2.24,777669080,186512,20.18,4190,4210,4140,5510,2975,4245,4169.26,2.26,0,-35536,4435,4340,4185,4090,3935,4387,4137,36,1267,100,3140,5,1,36382273,1510,17.58,1.56,12,0.51,236.00,2660.00,6000,20230214,-30.83,3345,20220624,24.07,6000,-30.83,20230214,3560,16.57,20230103,6000,-30.83,20230214,3380,22.78,20220930,5.88,N,205100,100,36 억,,823921,N,N,0,N,00,N
20230626,130835,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4160,-85,5,-2.00,727379620,174423,18.87,4190,4210,4140,5510,2975,4245,4169.91,2.26,0,-32882,4435,4340,4185,4090,3935,4387,4137,36,1267,100,3140,5,1,36382273,1514,17.63,1.56,12,0.48,236.00,2660.00,6000,20230214,-30.67,3345,20220624,24.36,6000,-30.67,20230214,3560,16.85,20230103,6000,-30.67,20230214,3380,23.08,20220930,5.88,N,205100,100,36 억,,823921,N,N,0,N,00,N
20230626,120836,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4165,-80,5,-1.88,629684735,150944,16.33,4190,4210,4140,5510,2975,4245,4171.31,2.26,0,-26023,4435,4340,4185,4090,3935,4387,4137,36,1267,100,3140,5,1,36382273,1515,17.65,1.57,12,0.41,236.00,2660.00,6000,20230214,-30.58,3345,20220624,24.51,6000,-30.58,20230214,3560,16.99,20230103,6000,-30.58,20230214,3380,23.22,20220930,5.88,N,205100,100,36 억,,823921,N,N,0,N,00,N
20230626,110835,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4185,-60,5,-1.41,547069760,131100,14.18,4190,4210,4140,5510,2975,4245,4172.54,2.26,0,-24210,4435,4340,4185,4090,3935,4387,4137,36,1267,100,3140,5,1,36382273,1523,17.73,1.57,12,0.36,236.00,2660.00,6000,20230214,-30.25,3345,20220624,25.11,6000,-30.25,20230214,3560,17.56,20230103,6000,-30.25,20230214,3380,23.82,20220930,5.88,N,205100,100,36 억,,823921,N,N,0,N,00,N
20230626,100836,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4165,-80,5,-1.88,445337555,106705,11.54,4190,4210,4140,5510,2975,4245,4173.07,2.26,0,-19963,4435,4340,4185,4090,3935,4387,4137,36,1267,100,3140,5,1,36382273,1515,17.65,1.57,12,0.29,236.00,2660.00,6000,20230214,-30.58,3345,20220624,24.51,6000,-30.58,20230214,3560,16.99,20230103,6000,-30.58,20230214,3380,23.22,20220930,5.88,N,205100,100,36 억,,823921,N,N,0,N,00,N
20230626,090838,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4155,-90,5,-2.12,197474350,47285,5.12,4190,4210,4150,5510,2975,4245,4175.24,2.26,0,-15674,4435,4340,4185,4090,3935,4387,4137,36,1267,100,3140,5,1,36382273,1512,17.61,1.56,12,0.13,236.00,2660.00,6000,20230214,-30.75,3345,20220624,24.22,6000,-30.75,20230214,3560,16.71,20230103,6000,-30.75,20230214,3380,22.93,20220930,5.88,N,205100,100,36 억,,823921,N,N,0,N,00,N
20230623,180425,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4245,195,2,4.81,3877656570,924415,477.76,4050,4280,4030,5260,2835,4050,4194.25,2.28,0,-4514,4176,4112,4056,3992,3936,4145,4025,36,1212,100,2990,5,1,36382273,1544,17.99,1.60,12,2.54,236.00,2660.00,6000,20230214,-29.25,3345,20220624,26.91,6000,-29.25,20230214,3560,19.24,20230103,6000,-29.25,20230214,3345,26.91,20220624,5.84,N,205100,100,36 억,,830554,N,N,0,N,00,N
20230623,140704,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4185,135,2,3.33,3407168695,812519,419.93,4050,4280,4030,5260,2835,4050,4193.34,2.28,0,-25191,4176,4112,4056,3992,3936,4145,4025,36,1212,100,2990,5,1,36382273,1523,17.73,1.57,12,2.23,236.00,2660.00,6000,20230214,-30.25,3345,20220624,25.11,6000,-30.25,20230214,3560,17.56,20230103,6000,-30.25,20230214,3345,25.11,20220624,5.84,N,205100,100,36 억,,830554,N,N,0,N,00,N
20230622,160108,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4050,-30,5,-0.74,769168100,190517,124.07,4025,4120,4000,5300,2860,4080,4037.22,2.32,0,-13016,4206,4142,4091,4027,3976,4117,4002,36,1220,100,3010,5,1,36382273,1473,17.16,1.52,12,0.52,236.00,2660.00,6000,20230214,-32.50,3345,20220624,21.08,6000,-32.50,20230214,3560,13.76,20230103,6000,-32.50,20230214,3345,21.08,20220624,5.79,N,205100,100,36 억,,843558,N,N,0,N,00,N
20230622,151018,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4050,-30,5,-0.74,752369965,186373,121.37,4025,4120,4000,5300,2860,4080,4036.90,2.32,0,-14596,4206,4142,4091,4027,3976,4117,4002,36,1220,100,3010,5,1,36382273,1473,17.16,1.52,12,0.51,236.00,2660.00,6000,20230214,-32.50,3345,20220624,21.08,6000,-32.50,20230214,3560,13.76,20230103,6000,-32.50,20230214,3345,21.08,20220624,5.79,N,205100,100,36 억,,843558,N,N,0,N,00,N
20230622,140655,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4030,-50,5,-1.23,410220555,101240,65.93,4025,4120,4025,5300,2860,4080,4051.96,2.32,0,-6792,4206,4142,4091,4027,3976,4117,4002,36,1220,100,3010,5,1,36382273,1466,17.08,1.52,12,0.28,236.00,2660.00,6000,20230214,-32.83,3345,20220624,20.48,6000,-32.83,20230214,3560,13.20,20230103,6000,-32.83,20230214,3345,20.48,20220624,5.79,N,205100,100,36 억,,843558,N,N,0,N,00,N
20230622,130111,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4035,-45,5,-1.10,348782815,86013,56.01,4025,4120,4025,5300,2860,4080,4055.00,2.32,0,-2675,4206,4142,4091,4027,3976,4117,4002,36,1220,100,3010,5,1,36382273,1468,17.10,1.52,12,0.24,236.00,2660.00,6000,20230214,-32.75,3345,20220624,20.63,6000,-32.75,20230214,3560,13.34,20230103,6000,-32.75,20230214,3345,20.63,20220624,5.79,N,205100,100,36 억,,843558,N,N,0,N,00,N
20230622,120522,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4045,-35,5,-0.86,240861575,59260,38.59,4025,4120,4025,5300,2860,4080,4064.49,2.32,0,-496,4206,4142,4091,4027,3976,4117,4002,36,1220,100,3010,5,1,36382273,1472,17.14,1.52,12,0.16,236.00,2660.00,6000,20230214,-32.58,3345,20220624,20.93,6000,-32.58,20230214,3560,13.62,20230103,6000,-32.58,20230214,3345,20.93,20220624,5.79,N,205100,100,36 억,,843558,N,N,0,N,00,N
20230622,110219,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4065,-15,5,-0.37,154886570,38038,24.77,4025,4120,4025,5300,2860,4080,4071.89,2.32,0,2118,4206,4142,4091,4027,3976,4117,4002,36,1220,100,3010,5,1,36382273,1479,17.22,1.53,12,0.10,236.00,2660.00,6000,20230214,-32.25,3345,20220624,21.52,6000,-32.25,20230214,3560,14.19,20230103,6000,-32.25,20230214,3345,21.52,20220624,5.79,N,205100,100,36 억,,843558,N,N,0,N,00,N
20230622,100702,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4100,20,2,0.49,106500025,26146,17.03,4025,4120,4025,5300,2860,4080,4073.28,2.32,0,2703,4206,4142,4091,4027,3976,4117,4002,36,1220,100,3010,5,1,36382273,1492,17.37,1.54,12,0.07,236.00,2660.00,6000,20230214,-31.67,3345,20220624,22.57,6000,-31.67,20230214,3560,15.17,20230103,6000,-31.67,20230214,3345,22.57,20220624,5.79,N,205100,100,36 억,,843558,N,N,0,N,00,N
20230622,090738,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4070,-10,5,-0.25,36176250,8957,5.83,4025,4070,4025,5300,2860,4080,4038.88,2.32,0,-232,4206,4142,4091,4027,3976,4117,4002,36,1220,100,3010,5,1,36382273,1481,17.25,1.53,12,0.02,236.00,2660.00,6000,20230214,-32.17,3345,20220624,21.67,6000,-32.17,20230214,3560,14.33,20230103,6000,-32.17,20230214,3345,21.67,20220624,5.79,N,205100,100,36 억,,843558,N,N,0,N,00,N
20230621,160434,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4080,-55,5,-1.33,624512440,152716,102.38,4130,4155,4040,5370,2895,4135,4089.38,2.40,0,-30780,4275,4205,4165,4095,4055,4185,4075,36,1237,100,3050,5,1,36382273,1484,17.29,1.53,12,0.42,236.00,2660.00,6000,20230214,-32.00,3345,20220624,21.97,6000,-32.00,20230214,3560,14.61,20230103,6000,-32.00,20230214,3345,21.97,20220624,5.72,N,205100,100,36 억,,874339,N,N,0,N,00,N
20230621,150103,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4050,-85,5,-2.06,574436925,140377,94.11,4130,4155,4045,5370,2895,4135,4092.10,2.40,0,-32498,4275,4205,4165,4095,4055,4185,4075,36,1237,100,3050,5,1,36382273,1473,17.16,1.52,12,0.39,236.00,2660.00,6000,20230214,-32.50,3345,20220624,21.08,6000,-32.50,20230214,3560,13.76,20230103,6000,-32.50,20230214,3345,21.08,20220624,5.72,N,205100,100,36 억,,874339,N,N,0,N,00,N
20230621,140344,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4055,-80,5,-1.93,496489690,121163,81.22,4130,4155,4055,5370,2895,4135,4097.70,2.40,0,-29054,4275,4205,4165,4095,4055,4185,4075,36,1237,100,3050,5,1,36382273,1475,17.18,1.52,12,0.33,236.00,2660.00,6000,20230214,-32.42,3345,20220624,21.23,6000,-32.42,20230214,3560,13.90,20230103,6000,-32.42,20230214,3345,21.23,20220624,5.72,N,205100,100,36 억,,874339,N,N,0,N,00,N
20230621,130929,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4080,-55,5,-1.33,388315550,94558,63.39,4130,4155,4075,5370,2895,4135,4106.64,2.40,0,-21176,4275,4205,4165,4095,4055,4185,4075,36,1237,100,3050,5,1,36382273,1484,17.29,1.53,12,0.26,236.00,2660.00,6000,20230214,-32.00,3345,20220624,21.97,6000,-32.00,20230214,3560,14.61,20230103,6000,-32.00,20230214,3345,21.97,20220624,5.72,N,205100,100,36 억,,874339,N,N,0,N,00,N
20230621,120747,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4090,-45,5,-1.09,307875300,74853,50.18,4130,4155,4085,5370,2895,4135,4113.07,2.40,0,-10023,4275,4205,4165,4095,4055,4185,4075,36,1237,100,3050,5,1,36382273,1488,17.33,1.54,12,0.21,236.00,2660.00,6000,20230214,-31.83,3345,20220624,22.27,6000,-31.83,20230214,3560,14.89,20230103,6000,-31.83,20230214,3345,22.27,20220624,5.72,N,205100,100,36 억,,874339,N,N,0,N,00,N
20230621,110958,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4125,-10,5,-0.24,221918530,53853,36.10,4130,4155,4100,5370,2895,4135,4120.82,2.40,0,-6122,4275,4205,4165,4095,4055,4185,4075,36,1237,100,3050,5,1,36382273,1501,17.48,1.55,12,0.15,236.00,2660.00,6000,20230214,-31.25,3345,20220624,23.32,6000,-31.25,20230214,3560,15.87,20230103,6000,-31.25,20230214,3345,23.32,20220624,5.72,N,205100,100,36 억,,874339,N,N,0,N,00,N
20230621,100202,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4120,-15,5,-0.36,134502830,32573,21.84,4130,4155,4110,5370,2895,4135,4129.27,2.40,0,-3472,4275,4205,4165,4095,4055,4185,4075,36,1237,100,3050,5,1,36382273,1499,17.46,1.55,12,0.09,236.00,2660.00,6000,20230214,-31.33,3345,20220624,23.17,6000,-31.33,20230214,3560,15.73,20230103,6000,-31.33,20230214,3345,23.17,20220624,5.72,N,205100,100,36 억,,874339,N,N,0,N,00,N
20230621,090844,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4150,15,2,0.36,18877920,4561,3.06,4130,4155,4130,5370,2895,4135,4138.99,2.40,0,-293,4275,4205,4165,4095,4055,4185,4075,36,1237,100,3050,5,1,36382273,1510,17.58,1.56,12,0.01,236.00,2660.00,6000,20230214,-30.83,3345,20220624,24.07,6000,-30.83,20230214,3560,16.57,20230103,6000,-30.83,20230214,3345,24.07,20220624,5.72,N,205100,100,36 억,,874339,N,N,0,N,00,N
20230620,160221,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4135,-80,5,-1.90,615661735,148287,126.07,4185,4235,4125,5470,2955,4215,4151.83,2.48,0,-28539,4275,4245,4210,4180,4145,4227,4162,36,1257,100,3110,5,1,36382273,1504,17.52,1.55,12,0.41,236.00,2660.00,6000,20230214,-31.08,3345,20220624,23.62,6000,-31.08,20230214,3560,16.15,20230103,6000,-31.08,20230214,3345,23.62,20220624,5.78,N,205100,100,36 억,,902879,N,N,0,N,00,N
20230620,150735,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4140,-75,5,-1.78,597580035,143917,122.36,4185,4235,4125,5470,2955,4215,4152.25,2.48,0,-30347,4275,4245,4210,4180,4145,4227,4162,36,1257,100,3110,5,1,36382273,1506,17.54,1.56,12,0.40,236.00,2660.00,6000,20230214,-31.00,3345,20220624,23.77,6000,-31.00,20230214,3560,16.29,20230103,6000,-31.00,20230214,3345,23.77,20220624,5.78,N,205100,100,36 억,,902879,N,N,0,N,00,N
20230620,140820,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4145,-70,5,-1.66,538572190,129634,110.21,4185,4235,4125,5470,2955,4215,4154.56,2.48,0,-30920,4275,4245,4210,4180,4145,4227,4162,36,1257,100,3110,5,1,36382273,1508,17.56,1.56,12,0.36,236.00,2660.00,6000,20230214,-30.92,3345,20220624,23.92,6000,-30.92,20230214,3560,16.43,20230103,6000,-30.92,20230214,3345,23.92,20220624,5.78,N,205100,100,36 억,,902879,N,N,0,N,00,N
20230620,130737,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4140,-75,5,-1.78,397042445,95381,81.09,4185,4235,4135,5470,2955,4215,4162.70,2.48,0,-24140,4275,4245,4210,4180,4145,4227,4162,36,1257,100,3110,5,1,36382273,1506,17.54,1.56,12,0.26,236.00,2660.00,6000,20230214,-31.00,3345,20220624,23.77,6000,-31.00,20230214,3560,16.29,20230103,6000,-31.00,20230214,3345,23.77,20220624,5.78,N,205100,100,36 억,,902879,N,N,0,N,00,N
20230620,120504,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4150,-65,5,-1.54,296041860,71006,60.37,4185,4235,4150,5470,2955,4215,4169.25,2.48,0,-19489,4275,4245,4210,4180,4145,4227,4162,36,1257,100,3110,5,1,36382273,1510,17.58,1.56,12,0.20,236.00,2660.00,6000,20230214,-30.83,3345,20220624,24.07,6000,-30.83,20230214,3560,16.57,20230103,6000,-30.83,20230214,3345,24.07,20220624,5.78,N,205100,100,36 억,,902879,N,N,0,N,00,N
20230620,110724,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4155,-60,5,-1.42,228075130,54646,46.46,4185,4235,4150,5470,2955,4215,4173.68,2.48,0,-14775,4275,4245,4210,4180,4145,4227,4162,36,1257,100,3110,5,1,36382273,1512,17.61,1.56,12,0.15,236.00,2660.00,6000,20230214,-30.75,3345,20220624,24.22,6000,-30.75,20230214,3560,16.71,20230103,6000,-30.75,20230214,3345,24.22,20220624,5.78,N,205100,100,36 억,,902879,N,N,0,N,00,N
20230620,100647,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4175,-40,5,-0.95,78559425,18759,15.95,4185,4235,4165,5470,2955,4215,4187.83,2.48,0,-2015,4275,4245,4210,4180,4145,4227,4162,36,1257,100,3110,5,1,36382273,1519,17.69,1.57,12,0.05,236.00,2660.00,6000,20230214,-30.42,3345,20220624,24.81,6000,-30.42,20230214,3560,17.28,20230103,6000,-30.42,20230214,3345,24.81,20220624,5.78,N,205100,100,36 억,,902879,N,N,0,N,00,N
20230620,090957,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4180,-35,5,-0.83,24933875,5955,5.06,4185,4235,4165,5470,2955,4215,4187.05,2.48,0,-749,4275,4245,4210,4180,4145,4227,4162,36,1257,100,3110,5,1,36382273,1521,17.71,1.57,12,0.02,236.00,2660.00,6000,20230214,-30.33,3345,20220624,24.96,6000,-30.33,20230214,3560,17.42,20230103,6000,-30.33,20230214,3345,24.96,20220624,5.78,N,205100,100,36 억,,902879,N,N,0,N,00,N
20230619,160815,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4215,-10,5,-0.24,491959955,117400,83.91,4225,4240,4175,5490,2960,4225,4190.44,2.54,0,-20005,4288,4256,4218,4186,4148,4272,4202,36,1265,100,3120,5,1,36382273,1534,17.86,1.58,12,0.32,236.00,2660.00,6000,20230214,-29.75,3345,20220624,26.01,6000,-29.75,20230214,3560,18.40,20230103,6000,-29.75,20230214,3345,26.01,20220624,5.78,N,205100,100,36 억,,924317,N,N,0,N,00,N
20230619,150624,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4215,-10,5,-0.24,476433835,113717,81.28,4225,4240,4175,5490,2960,4225,4189.64,2.54,0,-22070,4288,4256,4218,4186,4148,4272,4202,36,1265,100,3120,5,1,36382273,1534,17.86,1.58,12,0.31,236.00,2660.00,6000,20230214,-29.75,3345,20220624,26.01,6000,-29.75,20230214,3560,18.40,20230103,6000,-29.75,20230214,3345,26.01,20220624,5.78,N,205100,100,36 억,,924317,N,N,0,N,00,N
20230619,140930,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4180,-45,5,-1.07,433350800,103457,73.94,4225,4240,4175,5490,2960,4225,4188.70,2.54,0,-23835,4288,4256,4218,4186,4148,4272,4202,36,1265,100,3120,5,1,36382273,1521,17.71,1.57,12,0.28,236.00,2660.00,6000,20230214,-30.33,3345,20220624,24.96,6000,-30.33,20230214,3560,17.42,20230103,6000,-30.33,20230214,3345,24.96,20220624,5.78,N,205100,100,36 억,,924317,N,N,0,N,00,N
20230619,130505,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4190,-35,5,-0.83,362046370,86407,61.76,4225,4240,4175,5490,2960,4225,4190.01,2.54,0,-20180,4288,4256,4218,4186,4148,4272,4202,36,1265,100,3120,5,1,36382273,1524,17.75,1.58,12,0.24,236.00,2660.00,6000,20230214,-30.17,3345,20220624,25.26,6000,-30.17,20230214,3560,17.70,20230103,6000,-30.17,20230214,3345,25.26,20220624,5.78,N,205100,100,36 억,,924317,N,N,0,N,00,N
20230619,120604,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4185,-40,5,-0.95,334661265,79865,57.08,4225,4240,4175,5490,2960,4225,4190.34,2.54,0,-18538,4288,4256,4218,4186,4148,4272,4202,36,1265,100,3120,5,1,36382273,1523,17.73,1.57,12,0.22,236.00,2660.00,6000,20230214,-30.25,3345,20220624,25.11,6000,-30.25,20230214,3560,17.56,20230103,6000,-30.25,20230214,3345,25.11,20220624,5.78,N,205100,100,36 억,,924317,N,N,0,N,00,N
20230619,110229,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4180,-45,5,-1.07,262995520,62721,44.83,4225,4240,4175,5490,2960,4225,4193.10,2.54,0,-17195,4288,4256,4218,4186,4148,4272,4202,36,1265,100,3120,5,1,36382273,1521,17.71,1.57,12,0.17,236.00,2660.00,6000,20230214,-30.33,3345,20220624,24.96,6000,-30.33,20230214,3560,17.42,20230103,6000,-30.33,20230214,3345,24.96,20220624,5.78,N,205100,100,36 억,,924317,N,N,0,N,00,N
20230619,100226,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4195,-30,5,-0.71,168517055,40130,28.68,4225,4240,4180,5490,2960,4225,4199.28,2.54,0,-15699,4288,4256,4218,4186,4148,4272,4202,36,1265,100,3120,5,1,36382273,1526,17.78,1.58,12,0.11,236.00,2660.00,6000,20230214,-30.08,3345,20220624,25.41,6000,-30.08,20230214,3560,17.84,20230103,6000,-30.08,20230214,3345,25.41,20220624,5.78,N,205100,100,36 억,,924317,N,N,0,N,00,N
20230619,090649,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4195,-30,5,-0.71,35550155,8450,6.04,4225,4225,4180,5490,2960,4225,4207.12,2.54,0,-2297,4288,4256,4218,4186,4148,4272,4202,36,1265,100,3120,5,1,36382273,1526,17.78,1.58,12,0.02,236.00,2660.00,6000,20230214,-30.08,3345,20220624,25.41,6000,-30.08,20230214,3560,17.84,20230103,6000,-30.08,20230214,3345,25.41,20220624,5.78,N,205100,100,36 억,,924317,N,N,0,N,00,N
20230616,160921,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4225,50,2,1.20,587227565,139090,107.68,4180,4250,4180,5420,2925,4175,4221.91,2.43,0,41534,4295,4235,4180,4120,4065,4207,4092,36,1247,100,3080,5,1,36382273,1537,17.90,1.59,12,0.38,236.00,2660.00,6000,20230214,-29.58,3345,20220624,26.31,6000,-29.58,20230214,3560,18.68,20230103,6000,-29.58,20230214,3345,26.31,20220624,5.96,N,205100,100,36 억,,882783,N,N,0,N,00,N
20230616,150713,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4225,50,2,1.20,539335555,127749,98.90,4180,4250,4180,5420,2925,4175,4221.84,2.43,0,39412,4295,4235,4180,4120,4065,4207,4092,36,1247,100,3080,5,1,36382273,1537,17.90,1.59,12,0.35,236.00,2660.00,6000,20230214,-29.58,3345,20220624,26.31,6000,-29.58,20230214,3560,18.68,20230103,6000,-29.58,20230214,3345,26.31,20220624,5.96,N,205100,100,36 억,,882783,N,N,0,N,00,N
20230616,140241,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4210,35,2,0.84,497967130,117943,91.31,4180,4250,4180,5420,2925,4175,4222.10,2.43,0,41651,4295,4235,4180,4120,4065,4207,4092,36,1247,100,3080,5,1,36382273,1532,17.84,1.58,12,0.32,236.00,2660.00,6000,20230214,-29.83,3345,20220624,25.86,6000,-29.83,20230214,3560,18.26,20230103,6000,-29.83,20230214,3345,25.86,20220624,5.96,N,205100,100,36 억,,882783,N,N,0,N,00,N
20230616,130534,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4230,55,2,1.32,445512350,105519,81.69,4180,4250,4180,5420,2925,4175,4222.11,2.43,0,48152,4295,4235,4180,4120,4065,4207,4092,36,1247,100,3080,5,1,36382273,1539,17.92,1.59,12,0.29,236.00,2660.00,6000,20230214,-29.50,3345,20220624,26.46,6000,-29.50,20230214,3560,18.82,20230103,6000,-29.50,20230214,3345,26.46,20220624,5.96,N,205100,100,36 억,,882783,N,N,0,N,00,N
20230616,120531,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4230,55,2,1.32,407700710,96567,74.76,4180,4250,4180,5420,2925,4175,4221.95,2.43,0,45466,4295,4235,4180,4120,4065,4207,4092,36,1247,100,3080,5,1,36382273,1539,17.92,1.59,12,0.27,236.00,2660.00,6000,20230214,-29.50,3345,20220624,26.46,6000,-29.50,20230214,3560,18.82,20230103,6000,-29.50,20230214,3345,26.46,20220624,5.96,N,205100,100,36 억,,882783,N,N,0,N,00,N
20230616,110357,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4240,65,2,1.56,371700130,88069,68.18,4180,4250,4180,5420,2925,4175,4220.56,2.43,0,45171,4295,4235,4180,4120,4065,4207,4092,36,1247,100,3080,5,1,36382273,1543,17.97,1.59,12,0.24,236.00,2660.00,6000,20230214,-29.33,3345,20220624,26.76,6000,-29.33,20230214,3560,19.10,20230103,6000,-29.33,20230214,3345,26.76,20220624,5.96,N,205100,100,36 억,,882783,N,N,0,N,00,N
20230616,100514,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4240,65,2,1.56,264702245,62815,48.63,4180,4245,4180,5420,2925,4175,4214.00,2.43,0,36417,4295,4235,4180,4120,4065,4207,4092,36,1247,100,3080,5,1,36382273,1543,17.97,1.59,12,0.17,236.00,2660.00,6000,20230214,-29.33,3345,20220624,26.76,6000,-29.33,20230214,3560,19.10,20230103,6000,-29.33,20230214,3345,26.76,20220624,5.96,N,205100,100,36 억,,882783,N,N,0,N,00,N
20230616,090519,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4200,25,2,0.60,12911850,3082,2.39,4180,4200,4180,5420,2925,4175,4189.44,2.43,0,303,4295,4235,4180,4120,4065,4207,4092,36,1247,100,3080,5,1,36382273,1528,17.80,1.58,12,0.01,236.00,2660.00,6000,20230214,-30.00,3345,20220624,25.56,6000,-30.00,20230214,3560,17.98,20230103,6000,-30.00,20230214,3345,25.56,20220624,5.96,N,205100,100,36 억,,882783,N,N,0,N,00,N
20230615,150703,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4170,-40,5,-0.95,474421040,113649,44.87,4195,4240,4125,5470,2950,4210,4174.44,2.47,0,-16193,4400,4305,4235,4140,4070,4270,4105,36,1260,100,3110,5,1,36382273,1517,17.67,1.57,12,0.31,236.00,2660.00,6000,20230214,-30.50,3345,20220624,24.66,6000,-30.50,20230214,3560,17.13,20230103,6000,-30.50,20230214,3345,24.66,20220624,6.01,N,205100,100,36 억,,898497,N,N,0,N,00,N
20230615,140805,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4150,-60,5,-1.43,388880790,93086,36.76,4195,4240,4125,5470,2950,4210,4177.65,2.47,0,-17556,4400,4305,4235,4140,4070,4270,4105,36,1260,100,3110,5,1,36382273,1510,17.58,1.56,12,0.26,236.00,2660.00,6000,20230214,-30.83,3345,20220624,24.07,6000,-30.83,20230214,3560,16.57,20230103,6000,-30.83,20230214,3345,24.07,20220624,6.01,N,205100,100,36 억,,898497,N,N,0,N,00,N
20230615,130137,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4170,-40,5,-0.95,350324005,83812,33.09,4195,4240,4125,5470,2950,4210,4179.88,2.47,0,-13052,4400,4305,4235,4140,4070,4270,4105,36,1260,100,3110,5,1,36382273,1517,17.67,1.57,12,0.23,236.00,2660.00,6000,20230214,-30.50,3345,20220624,24.66,6000,-30.50,20230214,3560,17.13,20230103,6000,-30.50,20230214,3345,24.66,20220624,6.01,N,205100,100,36 억,,898497,N,N,0,N,00,N
20230615,120852,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4150,-60,5,-1.43,289605960,69186,27.32,4195,4240,4125,5470,2950,4210,4185.90,2.47,0,-11591,4400,4305,4235,4140,4070,4270,4105,36,1260,100,3110,5,1,36382273,1510,17.58,1.56,12,0.19,236.00,2660.00,6000,20230214,-30.83,3345,20220624,24.07,6000,-30.83,20230214,3560,16.57,20230103,6000,-30.83,20230214,3345,24.07,20220624,6.01,N,205100,100,36 억,,898497,N,N,0,N,00,N
20230615,110855,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4140,-70,5,-1.66,234843675,55972,22.10,4195,4240,4140,5470,2950,4210,4195.73,2.47,0,-9892,4400,4305,4235,4140,4070,4270,4105,36,1260,100,3110,5,1,36382273,1506,17.54,1.56,12,0.15,236.00,2660.00,6000,20230214,-31.00,3345,20220624,23.77,6000,-31.00,20230214,3560,16.29,20230103,6000,-31.00,20230214,3345,23.77,20220624,6.01,N,205100,100,36 억,,898497,N,N,0,N,00,N
20230611,184506,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4295,0,3,0.00,560588675,130650,49.49,4310,4320,4270,5580,3010,4295,4290.85,2.33,7670,7670,4411,4352,4301,4242,4191,4327,4217,36,1285,100,3170,5,1,36382273,1563,18.20,1.61,12,0.36,236.00,2660.00,6000,20230214,-28.42,3345,20220624,28.40,6000,-28.42,20230214,3560,20.65,20230103,6000,-28.42,20230214,3345,28.40,20220624,5.99,N,205100,100,36 억,,845952,N,N,0,N,00,N
20230611,181136,55,40.00,KOSDAQ,,소프트웨어,N,N,N,Y,40,N,4295,0,3,0.00,560588675,130650,49.49,4310,4320,4270,5580,3010,4295,4290.85,2.33,7670,7670,4411,4352,4301,4242,4191,4327,4217,36,1285,100,3170,5,1,36382273,1563,18.20,1.61,12,0.36,236.00,2660.00,6000,20230214,-28.42,3345,20220624,28.40,6000,-28.42,20230214,3560,20.65,20230103,6000,-28.42,20230214,3345,28.40,20220624,5.99,N,205100,100,36 억,,845952,N,N,0,N,00,N