KissMeData/434480/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
20230630,161142,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,9130,-90,5,-0.98,2235357630,243901,51.41,9190,9430,8950,11980,6460,9220,9165.07,0.47,0,14425,10286,9752,9476,8942,8666,9615,8805,12,2760,100,6450,10,1,11788850,1076,126.81,6.59,12,2.07,72.00,1385.00,23200,20230519,-60.65,8950,20230630,2.01,23200,-60.65,20230519,8950,2.01,20230630,23200,-60.65,20230519,8950,2.01,20230630,0.10,N,434480,100,11 억,,55437,N,N,0,N,00,N
20230630,151144,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,9170,-50,5,-0.54,2049674030,223630,47.13,9190,9430,8950,11980,6460,9220,9165.47,0.47,0,3691,10286,9752,9476,8942,8666,9615,8805,12,2760,100,6450,10,1,11788850,1081,127.36,6.62,12,1.90,72.00,1385.00,23200,20230519,-60.47,8950,20230630,2.46,23200,-60.47,20230519,8950,2.46,20230630,23200,-60.47,20230519,8950,2.46,20230630,0.10,N,434480,100,11 억,,55437,N,N,0,N,00,N
20230630,141143,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,9260,40,2,0.43,1839030730,200767,42.31,9190,9430,8950,11980,6460,9220,9160.02,0.47,0,-2566,10286,9752,9476,8942,8666,9615,8805,12,2760,100,6450,10,1,11788850,1092,128.61,6.69,12,1.70,72.00,1385.00,23200,20230519,-60.09,8950,20230630,3.46,23200,-60.09,20230519,8950,3.46,20230630,23200,-60.09,20230519,8950,3.46,20230630,0.10,N,434480,100,11 억,,55437,N,N,0,N,00,N
20230630,131141,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,9220,0,3,0.00,1787742530,195225,41.15,9190,9430,8950,11980,6460,9220,9157.34,0.47,0,-3743,10286,9752,9476,8942,8666,9615,8805,12,2760,100,6450,10,1,11788850,1087,128.06,6.66,12,1.66,72.00,1385.00,23200,20230519,-60.26,8950,20230630,3.02,23200,-60.26,20230519,8950,3.02,20230630,23200,-60.26,20230519,8950,3.02,20230630,0.10,N,434480,100,11 억,,55437,N,N,0,N,00,N
20230630,121138,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,9170,-50,5,-0.54,1735598580,189550,39.95,9190,9430,8950,11980,6460,9220,9156.42,0.47,0,-3651,10286,9752,9476,8942,8666,9615,8805,12,2760,100,6450,10,1,11788850,1081,127.36,6.62,12,1.61,72.00,1385.00,23200,20230519,-60.47,8950,20230630,2.46,23200,-60.47,20230519,8950,2.46,20230630,23200,-60.47,20230519,8950,2.46,20230630,0.10,N,434480,100,11 억,,55437,N,N,0,N,00,N
20230630,111125,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,9140,-80,5,-0.87,1654323650,180666,38.08,9190,9430,8950,11980,6460,9220,9156.81,0.47,0,-3349,10286,9752,9476,8942,8666,9615,8805,12,2760,100,6450,10,1,11788850,1078,126.94,6.60,12,1.53,72.00,1385.00,23200,20230519,-60.60,8950,20230630,2.12,23200,-60.60,20230519,8950,2.12,20230630,23200,-60.60,20230519,8950,2.12,20230630,0.10,N,434480,100,11 억,,55437,N,N,0,N,00,N
20230630,101142,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,9360,140,2,1.52,1428606890,156148,32.91,9190,9430,8950,11980,6460,9220,9149.06,0.47,0,-4475,10286,9752,9476,8942,8666,9615,8805,12,2760,100,6450,10,1,11788850,1103,130.00,6.76,12,1.32,72.00,1385.00,23200,20230519,-59.66,8950,20230630,4.58,23200,-59.66,20230519,8950,4.58,20230630,23200,-59.66,20230519,8950,4.58,20230630,0.10,N,434480,100,11 억,,55437,N,N,0,N,00,N
20230630,091141,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,9050,-170,5,-1.84,322101160,35414,7.46,9190,9190,9040,11980,6460,9220,9095.31,0.47,0,-4084,10286,9752,9476,8942,8666,9615,8805,12,2760,100,6450,10,1,11788850,1067,125.69,6.53,12,0.30,72.00,1385.00,23200,20230519,-60.99,9040,20230630,0.11,23200,-60.99,20230519,9040,0.11,20230630,23200,-60.99,20230519,9040,0.11,20230630,0.10,N,434480,100,11 억,,55437,N,N,0,N,00,N
20230629,161135,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,9220,-680,5,-6.87,4448546830,468501,135.78,9800,10010,9200,12870,6930,9900,9494.83,0.64,0,-20630,10480,10190,10040,9750,9600,10115,9675,12,2970,100,6930,10,1,11788850,1087,128.06,6.66,12,3.97,72.00,1385.00,23200,20230519,-60.26,9200,20230629,0.22,23200,-60.26,20230519,9200,0.22,20230629,23200,-60.26,20230519,9200,0.22,20230629,0.11,N,434480,100,11 억,,75865,N,N,0,N,00,N
20230629,151135,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,9220,-680,5,-6.87,4319137760,454471,131.71,9800,10010,9200,12870,6930,9900,9502.97,0.64,0,-19917,10480,10190,10040,9750,9600,10115,9675,12,2970,100,6930,10,1,11788850,1087,128.06,6.66,12,3.86,72.00,1385.00,23200,20230519,-60.26,9200,20230629,0.22,23200,-60.26,20230519,9200,0.22,20230629,23200,-60.26,20230519,9200,0.22,20230629,0.11,N,434480,100,11 억,,75865,N,N,0,N,00,N
20230629,141132,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,9260,-640,5,-6.46,3966154890,416212,120.63,9800,10010,9230,12870,6930,9900,9528.47,0.64,0,-19972,10480,10190,10040,9750,9600,10115,9675,12,2970,100,6930,10,1,11788850,1092,128.61,6.69,12,3.53,72.00,1385.00,23200,20230519,-60.09,9230,20230629,0.33,23200,-60.09,20230519,9230,0.33,20230629,23200,-60.09,20230519,9230,0.33,20230629,0.11,N,434480,100,11 억,,75865,N,N,0,N,00,N
20230629,131131,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,9380,-520,5,-5.25,3332845240,348010,100.86,9800,10010,9320,12870,6930,9900,9576.14,0.64,0,-25275,10480,10190,10040,9750,9600,10115,9675,12,2970,100,6930,10,1,11788850,1106,130.28,6.77,12,2.95,72.00,1385.00,23200,20230519,-59.57,9320,20230629,0.64,23200,-59.57,20230519,9320,0.64,20230629,23200,-59.57,20230519,9320,0.64,20230629,0.11,N,434480,100,11 억,,75865,N,N,0,N,00,N
20230629,121136,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,9430,-470,5,-4.75,2899633660,301761,87.46,9800,10010,9360,12870,6930,9900,9608.28,0.64,0,-34131,10480,10190,10040,9750,9600,10115,9675,12,2970,100,6930,10,1,11788850,1112,130.97,6.81,12,2.56,72.00,1385.00,23200,20230519,-59.35,9360,20230629,0.75,23200,-59.35,20230519,9360,0.75,20230629,23200,-59.35,20230519,9360,0.75,20230629,0.11,N,434480,100,11 억,,75865,N,N,0,N,00,N
20230629,111137,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,9430,-470,5,-4.75,2356031630,243955,70.70,9800,10010,9400,12870,6930,9900,9656.87,0.64,0,-38995,10480,10190,10040,9750,9600,10115,9675,12,2970,100,6930,10,1,11788850,1112,130.97,6.81,12,2.07,72.00,1385.00,23200,20230519,-59.35,9400,20230629,0.32,23200,-59.35,20230519,9400,0.32,20230629,23200,-59.35,20230519,9400,0.32,20230629,0.11,N,434480,100,11 억,,75865,N,N,0,N,00,N
20230629,101139,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,9720,-180,5,-1.82,1023400420,103992,30.14,9800,10010,9650,12870,6930,9900,9840.70,0.64,0,-17896,10480,10190,10040,9750,9600,10115,9675,12,2970,100,6930,10,1,11788850,1146,135.00,7.02,12,0.88,72.00,1385.00,23200,20230519,-58.10,9650,20230629,0.73,23200,-58.10,20230519,9650,0.73,20230629,23200,-58.10,20230519,9650,0.73,20230629,0.11,N,434480,100,11 억,,75865,N,N,0,N,00,N
20230629,091023,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,9940,40,2,0.40,214600090,21764,6.31,9800,9980,9800,12870,6930,9900,9858.84,0.64,0,3015,10480,10190,10040,9750,9600,10115,9675,12,2970,100,6930,10,1,11788850,1172,138.06,7.18,12,0.18,72.00,1385.00,23200,20230519,-57.16,9800,20230629,1.43,23200,-57.16,20230519,9800,1.43,20230629,23200,-57.16,20230519,9800,1.43,20230629,0.11,N,434480,100,11 억,,75865,N,N,0,N,00,N
20230628,161119,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9900,-50,5,-0.50,3356805130,333958,106.19,10010,10330,9890,12930,6970,9950,10051.77,0.82,0,-24366,10510,10230,10070,9790,9630,10150,9710,12,2980,100,6960,10,1,11788850,1167,137.50,7.15,12,2.83,72.00,1385.00,23200,20230519,-57.33,9850,20230623,0.51,23200,-57.33,20230519,9850,0.51,20230623,23200,-57.33,20230519,9850,0.51,20230623,0.06,N,434480,100,11 억,,96529,N,N,0,N,00,N
20230628,151128,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9920,-30,5,-0.30,3094916180,307526,97.79,10010,10330,9890,12930,6970,9950,10063.92,0.82,0,-22955,10510,10230,10070,9790,9630,10150,9710,12,2980,100,6960,10,1,11788850,1169,137.78,7.16,12,2.61,72.00,1385.00,23200,20230519,-57.24,9850,20230623,0.71,23200,-57.24,20230519,9850,0.71,20230623,23200,-57.24,20230519,9850,0.71,20230623,0.06,N,434480,100,11 억,,96529,N,N,0,N,00,N
20230628,141127,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9980,30,2,0.30,2646845490,262506,83.47,10010,10330,9890,12930,6970,9950,10082.99,0.82,0,-8849,10510,10230,10070,9790,9630,10150,9710,12,2980,100,6960,10,1,11788850,1177,138.61,7.21,12,2.23,72.00,1385.00,23200,20230519,-56.98,9850,20230623,1.32,23200,-56.98,20230519,9850,1.32,20230623,23200,-56.98,20230519,9850,1.32,20230623,0.06,N,434480,100,11 억,,96529,N,N,0,N,00,N
20230628,131127,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10050,100,2,1.01,2379554440,235717,74.95,10010,10330,9890,12930,6970,9950,10094.96,0.82,0,-3272,10510,10230,10070,9790,9630,10150,9710,12,2980,100,6960,10,1,11788850,1185,139.58,7.26,12,2.00,72.00,1385.00,23200,20230519,-56.68,9850,20230623,2.03,23200,-56.68,20230519,9850,2.03,20230623,23200,-56.68,20230519,9850,2.03,20230623,0.06,N,434480,100,11 억,,96529,N,N,0,N,00,N
20230628,121139,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10110,160,2,1.61,2213453760,219149,69.69,10010,10330,9890,12930,6970,9950,10100.22,0.82,0,-2182,10510,10230,10070,9790,9630,10150,9710,12,2980,100,6960,10,1,11788850,1192,140.42,7.30,12,1.86,72.00,1385.00,23200,20230519,-56.42,9850,20230623,2.64,23200,-56.42,20230519,9850,2.64,20230623,23200,-56.42,20230519,9850,2.64,20230623,0.06,N,434480,100,11 억,,96529,N,N,0,N,00,N
20230628,111135,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10000,50,2,0.50,2028581620,200801,63.85,10010,10330,9890,12930,6970,9950,10102.45,0.82,0,-4143,10510,10230,10070,9790,9630,10150,9710,12,2980,100,6960,10,1,11788850,1179,138.89,7.22,12,1.70,72.00,1385.00,23200,20230519,-56.90,9850,20230623,1.52,23200,-56.90,20230519,9850,1.52,20230623,23200,-56.90,20230519,9850,1.52,20230623,0.06,N,434480,100,11 억,,96529,N,N,0,N,00,N
20230628,101136,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10260,310,2,3.12,1473871720,145782,46.36,10010,10330,9890,12930,6970,9950,10110.11,0.82,0,-7014,10510,10230,10070,9790,9630,10150,9710,12,2980,100,6960,10,1,11788850,1210,142.50,7.41,12,1.24,72.00,1385.00,23200,20230519,-55.78,9850,20230623,4.16,23200,-55.78,20230519,9850,4.16,20230623,23200,-55.78,20230519,9850,4.16,20230623,0.06,N,434480,100,11 억,,96529,N,N,0,N,00,N
20230628,091130,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9980,30,2,0.30,224343640,22429,7.13,10010,10070,9950,12930,6970,9950,10002.39,0.82,0,-3113,10510,10230,10070,9790,9630,10150,9710,12,2980,100,6960,10,1,11788850,1177,138.61,7.21,12,0.19,72.00,1385.00,23200,20230519,-56.98,9850,20230623,1.32,23200,-56.98,20230519,9850,1.32,20230623,23200,-56.98,20230519,9850,1.32,20230623,0.06,N,434480,100,11 억,,96529,N,N,0,N,00,N
20230627,161130,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9950,-200,5,-1.97,3114100740,310961,15.09,10280,10350,9910,13190,7110,10150,10013.20,1.30,0,-59104,12556,11352,10646,9442,8736,11955,10045,12,3040,100,7100,10,1,11788850,1173,138.19,7.18,12,2.64,72.00,1385.00,23200,20230519,-57.11,9850,20230623,1.02,23200,-57.11,20230519,9850,1.02,20230623,23200,-57.11,20230519,9850,1.02,20230623,0.06,N,434480,100,11 억,,152833,N,N,993,N,00,N
20230627,151141,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9950,-200,5,-1.97,3011226070,300620,14.59,10280,10350,9910,13190,7110,10150,10015.39,1.30,0,-57895,12556,11352,10646,9442,8736,11955,10045,12,3040,100,7100,10,1,11788850,1173,138.19,7.18,12,2.55,72.00,1385.00,23200,20230519,-57.11,9850,20230623,1.02,23200,-57.11,20230519,9850,1.02,20230623,23200,-57.11,20230519,9850,1.02,20230623,0.06,N,434480,100,11 억,,152833,N,N,993,N,00,N
20230627,141150,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9940,-210,5,-2.07,2826884630,282096,13.69,10280,10350,9910,13190,7110,10150,10019.63,1.30,0,-54447,12556,11352,10646,9442,8736,11955,10045,12,3040,100,7100,10,1,11788850,1172,138.06,7.18,12,2.39,72.00,1385.00,23200,20230519,-57.16,9850,20230623,0.91,23200,-57.16,20230519,9850,0.91,20230623,23200,-57.16,20230519,9850,0.91,20230623,0.06,N,434480,100,11 억,,152833,N,N,993,N,00,N
20230627,121147,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9930,-220,5,-2.17,2468200300,246025,11.94,10280,10350,9920,13190,7110,10150,10030.87,1.30,0,-48185,12556,11352,10646,9442,8736,11955,10045,12,3040,100,7100,10,1,11788850,1171,137.92,7.17,12,2.09,72.00,1385.00,23200,20230519,-57.20,9850,20230623,0.81,23200,-57.20,20230519,9850,0.81,20230623,23200,-57.20,20230519,9850,0.81,20230623,0.06,N,434480,100,11 억,,152833,N,N,993,N,00,N
20230627,111158,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9980,-170,5,-1.67,2098773700,208879,10.14,10280,10350,9920,13190,7110,10150,10046.32,1.30,0,-46522,12556,11352,10646,9442,8736,11955,10045,12,3040,100,7100,10,1,11788850,1177,138.61,7.21,12,1.77,72.00,1385.00,23200,20230519,-56.98,9850,20230623,1.32,23200,-56.98,20230519,9850,1.32,20230623,23200,-56.98,20230519,9850,1.32,20230623,0.06,N,434480,100,11 억,,152833,N,N,993,N,00,N
20230627,101122,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10020,-130,5,-1.28,1490872220,147885,7.18,10280,10350,9960,13190,7110,10150,10079.88,1.30,0,-40572,12556,11352,10646,9442,8736,11955,10045,12,3040,100,7100,10,1,11788850,1181,139.17,7.23,12,1.25,72.00,1385.00,23200,20230519,-56.81,9850,20230623,1.73,23200,-56.81,20230519,9850,1.73,20230623,23200,-56.81,20230519,9850,1.73,20230623,0.06,N,434480,100,11 억,,152833,N,N,993,N,00,N
20230627,091128,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10070,-80,5,-0.79,611453740,60103,2.92,10280,10350,10040,13190,7110,10150,10174.65,1.30,0,-14091,12556,11352,10646,9442,8736,11955,10045,12,3040,100,7100,10,1,11788850,1187,139.86,7.27,12,0.51,72.00,1385.00,23200,20230519,-56.59,9850,20230623,2.23,23200,-56.59,20230519,9850,2.23,20230623,23200,-56.59,20230519,9850,2.23,20230623,0.06,N,434480,100,11 억,,152833,N,N,993,N,00,N
20230626,161129,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10150,190,2,1.91,22359520000,2049162,682.13,9960,11850,9940,12940,6980,9960,10913.88,0.42,0,107996,10433,10196,10023,9786,9613,10110,9700,12,2980,100,6970,10,1,11788850,1197,140.97,7.33,12,17.38,72.00,1385.00,23200,20230519,-56.25,9850,20230623,3.05,23200,-56.25,20230519,9850,3.05,20230623,23200,-56.25,20230519,9850,3.05,20230623,0.04,N,434480,100,11 억,,49130,N,N,993,N,00,N
20230626,151134,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10200,240,2,2.41,21222239810,1937192,644.86,9960,11850,9940,12940,6980,9960,10955.16,0.42,0,89035,10433,10196,10023,9786,9613,10110,9700,12,2980,100,6970,10,1,11788850,1202,141.67,7.36,12,16.43,72.00,1385.00,23200,20230519,-56.03,9850,20230623,3.55,23200,-56.03,20230519,9850,3.55,20230623,23200,-56.03,20230519,9850,3.55,20230623,0.04,N,434480,100,11 억,,49130,N,N,0,N,00,N
20230626,141133,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10500,540,2,5.42,19048541390,1726366,574.68,9960,11850,9940,12940,6980,9960,11033.90,0.42,0,26520,10433,10196,10023,9786,9613,10110,9700,12,2980,100,6970,10,1,11788850,1238,145.83,7.58,12,14.64,72.00,1385.00,23200,20230519,-54.74,9850,20230623,6.60,23200,-54.74,20230519,9850,6.60,20230623,23200,-54.74,20230519,9850,6.60,20230623,0.04,N,434480,100,11 억,,49130,N,N,0,N,00,N
20230626,121129,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,11230,1270,2,12.75,14610188240,1310321,436.18,9960,11850,9940,12940,6980,9960,11150.08,0.42,0,-9468,10433,10196,10023,9786,9613,10110,9700,12,2980,100,6970,10,1,11788850,1324,155.97,8.11,12,11.11,72.00,1385.00,23200,20230519,-51.59,9850,20230623,14.01,23200,-51.59,20230519,9850,14.01,20230623,23200,-51.59,20230519,9850,14.01,20230623,0.04,N,434480,100,11 억,,49130,N,N,0,N,00,N
20230626,111128,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10310,350,2,3.51,1086567610,107072,35.64,9960,10360,9940,12940,6980,9960,10148.01,0.42,0,8407,10433,10196,10023,9786,9613,10110,9700,12,2980,100,6970,10,1,11788850,1215,143.19,7.44,12,0.91,72.00,1385.00,23200,20230519,-55.56,9850,20230623,4.67,23200,-55.56,20230519,9850,4.67,20230623,23200,-55.56,20230519,9850,4.67,20230623,0.04,N,434480,100,11 억,,49130,N,N,0,N,00,N
20230626,101125,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10080,120,2,1.20,498901560,49535,16.49,9960,10160,9940,12940,6980,9960,10071.70,0.42,0,1517,10433,10196,10023,9786,9613,10110,9700,12,2980,100,6970,10,1,11788850,1188,140.00,7.28,12,0.42,72.00,1385.00,23200,20230519,-56.55,9850,20230623,2.34,23200,-56.55,20230519,9850,2.34,20230623,23200,-56.55,20230519,9850,2.34,20230623,0.04,N,434480,100,11 억,,49130,N,N,0,N,00,N
20230626,091132,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,9990,30,2,0.30,138647370,13832,4.60,9960,10090,9940,12940,6980,9960,10023.67,0.42,0,-2221,10433,10196,10023,9786,9613,10110,9700,12,2980,100,6970,10,1,11788850,1178,138.75,7.21,12,0.12,72.00,1385.00,23200,20230519,-56.94,9850,20230623,1.42,23200,-56.94,20230519,9850,1.42,20230623,23200,-56.94,20230519,9850,1.42,20230623,0.04,N,434480,100,11 억,,49130,N,N,0,N,00,N
20230623,191040,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,9960,-70,5,-0.70,3002335980,300405,68.47,10000,10260,9850,13030,7030,10030,9994.65,0.42,4459,3531,10770,10400,10190,9820,9610,10295,9715,12,3000,100,7020,10,1,11788850,1174,138.33,7.19,12,2.55,72.00,1385.00,23200,20230519,-57.07,9850,20230623,1.12,23200,-57.07,20230519,9850,1.12,20230623,23200,-57.07,20230519,9850,1.12,20230623,0.03,N,434480,100,11 억,,49130,N,N,757,N,00,N
20230623,140916,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,9880,-150,5,-1.50,2344701230,234010,53.34,10000,10260,9870,13030,7030,10030,10019.66,0.38,0,6076,10770,10400,10190,9820,9610,10295,9715,12,3000,100,7020,10,1,11788850,1165,137.22,7.13,12,1.99,72.00,1385.00,23200,20230519,-57.41,9870,20230623,0.10,23200,-57.41,20230519,9870,0.10,20230623,23200,-57.41,20230519,9870,0.10,20230623,0.03,N,434480,100,11 억,,44671,N,N,757,N,00,N
20230622,160508,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,10030,-450,5,-4.29,4328952690,425716,138.71,10370,10560,9980,13620,7340,10480,10170.34,0.25,0,15708,11226,10852,10666,10292,10106,10760,10200,12,3140,100,7330,10,1,11788850,1182,139.31,7.24,12,3.61,72.00,1385.00,23200,20230519,-56.77,9980,20230622,0.50,23200,-56.77,20230519,9980,0.50,20230622,23200,-56.77,20230519,9980,0.50,20230622,0.00,N,434480,100,11 억,,28962,N,N,757,N,00,N
20230622,150141,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,10030,-450,5,-4.29,3738122820,366773,119.50,10370,10560,9980,13620,7340,10480,10191.91,0.25,0,13088,11226,10852,10666,10292,10106,10760,10200,12,3140,100,7330,10,1,11788850,1182,139.31,7.24,12,3.11,72.00,1385.00,23200,20230519,-56.77,9980,20230622,0.50,23200,-56.77,20230519,9980,0.50,20230622,23200,-56.77,20230519,9980,0.50,20230622,0.00,N,434480,100,11 억,,28962,N,N,0,N,00,N
20230622,140248,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,10110,-370,5,-3.53,2697082670,263060,85.71,10370,10560,10080,13620,7340,10480,10252.71,0.25,0,9049,11226,10852,10666,10292,10106,10760,10200,12,3140,100,7330,10,1,11788850,1192,140.42,7.30,12,2.23,72.00,1385.00,23200,20230519,-56.42,10080,20230622,0.30,23200,-56.42,20230519,10080,0.30,20230622,23200,-56.42,20230519,10080,0.30,20230622,0.00,N,434480,100,11 억,,28962,N,N,0,N,00,N
20230622,130946,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,10140,-340,5,-3.24,2307262310,224557,73.16,10370,10560,10080,13620,7340,10480,10274.71,0.25,0,7862,11226,10852,10666,10292,10106,10760,10200,12,3140,100,7330,10,1,11788850,1195,140.83,7.32,12,1.90,72.00,1385.00,23200,20230519,-56.29,10080,20230622,0.60,23200,-56.29,20230519,10080,0.60,20230622,23200,-56.29,20230519,10080,0.60,20230622,0.00,N,434480,100,11 억,,28962,N,N,0,N,00,N
20230622,120600,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,10230,-250,5,-2.39,1581943020,153093,49.88,10370,10560,10210,13620,7340,10480,10333.19,0.25,0,4352,11226,10852,10666,10292,10106,10760,10200,12,3140,100,7330,10,1,11788850,1206,142.08,7.39,12,1.30,72.00,1385.00,23200,20230519,-55.91,10210,20230622,0.20,23200,-55.91,20230519,10210,0.20,20230622,23200,-55.91,20230519,10210,0.20,20230622,0.00,N,434480,100,11 억,,28962,N,N,0,N,00,N
20230622,110614,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,10300,-180,5,-1.72,1079615680,104039,33.90,10370,10560,10290,13620,7340,10480,10377.00,0.25,0,3986,11226,10852,10666,10292,10106,10760,10200,12,3140,100,7330,10,1,11788850,1214,143.06,7.44,12,0.88,72.00,1385.00,23200,20230519,-55.60,10290,20230622,0.10,23200,-55.60,20230519,10290,0.10,20230622,23200,-55.60,20230519,10290,0.10,20230622,0.00,N,434480,100,11 억,,28962,N,N,0,N,00,N
20230622,100219,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,10390,-90,5,-0.86,603435700,57954,18.88,10370,10560,10310,13620,7340,10480,10412.29,0.25,0,2974,11226,10852,10666,10292,10106,10760,10200,12,3140,100,7330,10,1,11788850,1225,144.31,7.50,12,0.49,72.00,1385.00,23200,20230519,-55.22,10310,20230622,0.78,23200,-55.22,20230519,10310,0.78,20230622,23200,-55.22,20230519,10310,0.78,20230622,0.00,N,434480,100,11 억,,28962,N,N,0,N,00,N
20230622,090713,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,10470,-10,5,-0.10,123074410,11852,3.86,10370,10480,10310,13620,7340,10480,10384.07,0.25,0,1080,11226,10852,10666,10292,10106,10760,10200,12,3140,100,7330,10,1,11788850,1234,145.42,7.56,12,0.10,72.00,1385.00,23200,20230519,-54.87,10310,20230622,1.55,23200,-54.87,20230519,10310,1.55,20230622,23200,-54.87,20230519,10310,1.55,20230622,0.00,N,434480,100,11 억,,28962,N,N,0,N,00,N
20230621,160628,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,10480,-390,5,-3.59,3150229980,295120,56.58,10920,11040,10480,14130,7610,10870,10674.52,0.21,0,4491,11856,11362,11036,10542,10216,11200,10380,12,3260,100,7600,10,1,11788850,1235,145.56,7.57,12,2.50,72.00,1385.00,23200,20230519,-54.83,10480,20230621,0.00,23200,-54.83,20230519,10480,0.00,20230621,23200,-54.83,20230519,10480,0.00,20230621,0.00,N,434480,100,11 억,,24569,N,N,0,N,00,N
20230621,150341,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,10570,-300,5,-2.76,2839984720,265612,50.92,10920,11040,10500,14130,7610,10870,10692.20,0.21,0,4051,11856,11362,11036,10542,10216,11200,10380,12,3260,100,7600,10,1,11788850,1246,146.81,7.63,12,2.25,72.00,1385.00,23200,20230519,-54.44,10500,20230621,0.67,23200,-54.44,20230519,10500,0.67,20230621,23200,-54.44,20230519,10500,0.67,20230621,0.00,N,434480,100,11 억,,24569,N,N,0,N,00,N
20230621,140904,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,10540,-330,5,-3.04,2639167700,246578,47.27,10920,11040,10500,14130,7610,10870,10703.14,0.21,0,4051,11856,11362,11036,10542,10216,11200,10380,12,3260,100,7600,10,1,11788850,1243,146.39,7.61,12,2.09,72.00,1385.00,23200,20230519,-54.57,10500,20230621,0.38,23200,-54.57,20230519,10500,0.38,20230621,23200,-54.57,20230519,10500,0.38,20230621,0.00,N,434480,100,11 억,,24569,N,N,0,N,00,N
20230621,130617,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,10530,-340,5,-3.13,2187243040,203704,39.05,10920,11040,10500,14130,7610,10870,10737.33,0.21,0,3492,11856,11362,11036,10542,10216,11200,10380,12,3260,100,7600,10,1,11788850,1241,146.25,7.60,12,1.73,72.00,1385.00,23200,20230519,-54.61,10500,20230621,0.29,23200,-54.61,20230519,10500,0.29,20230621,23200,-54.61,20230519,10500,0.29,20230621,0.00,N,434480,100,11 억,,24569,N,N,0,N,00,N
20230621,120726,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,10630,-240,5,-2.21,1598483360,147931,28.36,10920,11040,10600,14130,7610,10870,10805.58,0.21,0,3669,11856,11362,11036,10542,10216,11200,10380,12,3260,100,7600,10,1,11788850,1253,147.64,7.68,12,1.25,72.00,1385.00,23200,20230519,-54.18,10600,20230621,0.28,23200,-54.18,20230519,10600,0.28,20230621,23200,-54.18,20230519,10600,0.28,20230621,0.00,N,434480,100,11 억,,24569,N,N,0,N,00,N
20230621,111021,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10730,-140,5,-1.29,1086514550,99924,19.16,10920,11040,10730,14130,7610,10870,10873.41,0.21,0,4502,11856,11362,11036,10542,10216,11200,10380,12,3260,100,7600,10,1,11788850,1265,149.03,7.75,12,0.85,72.00,1385.00,23200,20230519,-53.75,10710,20230620,0.19,23200,-53.75,20230519,10710,0.19,20230620,23200,-53.75,20230519,10710,0.19,20230620,0.00,N,434480,100,11 억,,24569,N,N,0,N,00,N
20230621,100110,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10890,20,2,0.18,662770830,60644,11.63,10920,11040,10840,14130,7610,10870,10928.92,0.21,0,2892,11856,11362,11036,10542,10216,11200,10380,12,3260,100,7600,10,1,11788850,1284,151.25,7.86,12,0.51,72.00,1385.00,23200,20230519,-53.06,10710,20230620,1.68,23200,-53.06,20230519,10710,1.68,20230620,23200,-53.06,20230519,10710,1.68,20230620,0.00,N,434480,100,11 억,,24569,N,N,0,N,00,N
20230621,090600,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,10930,60,2,0.55,196342870,17896,3.43,10920,11040,10920,14130,7610,10870,10971.60,0.21,0,954,11856,11362,11036,10542,10216,11200,10380,12,3260,100,7600,10,1,11788850,1289,151.81,7.89,12,0.15,72.00,1385.00,23200,20230519,-52.89,10710,20230620,2.05,23200,-52.89,20230519,10710,2.05,20230620,23200,-52.89,20230519,10710,2.05,20230620,0.00,N,434480,100,11 억,,24569,N,N,0,N,00,N
20230620,160854,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,10870,-590,5,-5.15,5651287170,515704,30.33,11460,11530,10710,14890,8030,11460,10958.39,0.17,0,-49522,12746,12102,11756,11112,10766,11930,10940,12,3430,100,8020,10,1,11788850,1281,150.97,7.85,12,4.37,72.00,1385.00,23200,20230519,-53.15,10710,20230620,1.49,23200,-53.15,20230519,10710,1.49,20230620,23200,-53.15,20230519,10710,1.49,20230620,0.00,N,434480,100,11 억,,19880,N,N,0,N,00,N
20230620,150731,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,10730,-730,5,-6.37,5311847810,484263,28.48,11460,11530,10710,14890,8030,11460,10968.18,0.17,0,-49330,12746,12102,11756,11112,10766,11930,10940,12,3430,100,8020,10,1,11788850,1265,149.03,7.75,12,4.11,72.00,1385.00,23200,20230519,-53.75,10710,20230620,0.19,23200,-53.75,20230519,10710,0.19,20230620,23200,-53.75,20230519,10710,0.19,20230620,0.00,N,434480,100,11 억,,19880,N,N,0,N,00,N
20230620,140115,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,10740,-720,5,-6.28,4790000700,435646,25.62,11460,11530,10730,14890,8030,11460,10994.37,0.17,0,-51039,12746,12102,11756,11112,10766,11930,10940,12,3430,100,8020,10,1,11788850,1266,149.17,7.75,12,3.70,72.00,1385.00,23200,20230519,-53.71,10730,20230620,0.09,23200,-53.71,20230519,10730,0.09,20230620,23200,-53.71,20230519,10730,0.09,20230620,0.00,N,434480,100,11 억,,19880,N,N,0,N,00,N
20230620,130605,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,10780,-680,5,-5.93,4117673970,373147,21.95,11460,11530,10740,14890,8030,11460,11034.14,0.17,0,-50006,12746,12102,11756,11112,10766,11930,10940,12,3430,100,8020,10,1,11788850,1271,149.72,7.78,12,3.17,72.00,1385.00,23200,20230519,-53.53,10740,20230620,0.37,23200,-53.53,20230519,10740,0.37,20230620,23200,-53.53,20230519,10740,0.37,20230620,0.00,N,434480,100,11 억,,19880,N,N,0,N,00,N
20230620,120350,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,10880,-580,5,-5.06,3264356350,294208,17.30,11460,11530,10840,14890,8030,11460,11094.48,0.17,0,-39599,12746,12102,11756,11112,10766,11930,10940,12,3430,100,8020,10,1,11788850,1283,151.11,7.86,12,2.50,72.00,1385.00,23200,20230519,-53.10,10840,20230620,0.37,23200,-53.10,20230519,10840,0.37,20230620,23200,-53.10,20230519,10840,0.37,20230620,0.00,N,434480,100,11 억,,19880,N,N,0,N,00,N
20230620,110741,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,10990,-470,5,-4.10,2456680000,220160,12.95,11460,11530,10930,14890,8030,11460,11157.59,0.17,0,-28942,12746,12102,11756,11112,10766,11930,10940,12,3430,100,8020,10,1,11788850,1296,152.64,7.94,12,1.87,72.00,1385.00,23200,20230519,-52.63,10930,20230620,0.55,23200,-52.63,20230519,10930,0.55,20230620,23200,-52.63,20230519,10930,0.55,20230620,0.00,N,434480,100,11 억,,19880,N,N,0,N,00,N
20230620,101026,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,11120,-340,5,-2.97,1478308740,131574,7.74,11460,11530,11080,14890,8030,11460,11234.29,0.17,0,-15570,12746,12102,11756,11112,10766,11930,10940,12,3430,100,8020,10,1,11788850,1311,154.44,8.03,12,1.12,72.00,1385.00,23200,20230519,-52.07,11080,20230620,0.36,23200,-52.07,20230519,11080,0.36,20230620,23200,-52.07,20230519,11080,0.36,20230620,0.00,N,434480,100,11 억,,19880,N,N,0,N,00,N
20230620,090811,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,11390,-70,5,-0.61,288028260,25137,1.48,11460,11530,11380,14890,8030,11460,11458.29,0.17,0,-2405,12746,12102,11756,11112,10766,11930,10940,12,3430,100,8020,10,1,11788850,1343,158.19,8.22,12,0.21,72.00,1385.00,23200,20230519,-50.91,11380,20230620,0.09,23200,-50.91,20230519,11380,0.09,20230620,23200,-50.91,20230519,11380,0.09,20230620,0.00,N,434480,100,11 억,,19880,N,N,0,N,00,N
20230619,160634,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,11460,-930,5,-7.51,5530041140,474572,217.18,12350,12400,11410,16100,8680,12390,11650.31,0.18,0,-32641,12730,12560,12460,12290,12190,12510,12240,12,3710,100,8670,10,1,11788850,1351,159.17,8.27,12,4.03,72.00,1385.00,23200,20230519,-50.60,11410,20230619,0.44,23200,-50.60,20230519,11410,0.44,20230619,23200,-50.60,20230519,11410,0.44,20230619,0.00,N,434480,100,11 억,,21731,N,N,0,N,00,N
20230619,150252,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,11450,-940,5,-7.59,5099046000,436886,199.93,12350,12400,11440,16100,8680,12390,11667.94,0.18,0,-32045,12730,12560,12460,12290,12190,12510,12240,12,3710,100,8670,10,1,11788850,1350,159.03,8.27,12,3.71,72.00,1385.00,23200,20230519,-50.65,11440,20230619,0.09,23200,-50.65,20230519,11440,0.09,20230619,23200,-50.65,20230519,11440,0.09,20230619,0.00,N,434480,100,11 억,,21731,N,N,0,N,00,N
20230619,140111,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,11460,-930,5,-7.51,4540335900,388178,177.64,12350,12400,11450,16100,8680,12390,11692.83,0.18,0,-32045,12730,12560,12460,12290,12190,12510,12240,12,3710,100,8670,10,1,11788850,1351,159.17,8.27,12,3.29,72.00,1385.00,23200,20230519,-50.60,11450,20230619,0.09,23200,-50.60,20230519,11450,0.09,20230619,23200,-50.60,20230519,11450,0.09,20230619,0.00,N,434480,100,11 억,,21731,N,N,0,N,00,N
20230619,130611,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,11500,-890,5,-7.18,4106946550,350395,160.35,12350,12400,11470,16100,8680,12390,11716.95,0.18,0,-32045,12730,12560,12460,12290,12190,12510,12240,12,3710,100,8670,10,1,11788850,1356,159.72,8.30,12,2.97,72.00,1385.00,23200,20230519,-50.43,11470,20230619,0.26,23200,-50.43,20230519,11470,0.26,20230619,23200,-50.43,20230519,11470,0.26,20230619,0.00,N,434480,100,11 억,,21731,N,N,0,N,00,N
20230619,120344,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,11570,-820,5,-6.62,3360830720,285687,130.74,12350,12400,11520,16100,8680,12390,11759.49,0.18,0,-32045,12730,12560,12460,12290,12190,12510,12240,12,3710,100,8670,10,1,11788850,1364,160.69,8.35,12,2.42,72.00,1385.00,23200,20230519,-50.13,11520,20230619,0.43,23200,-50.13,20230519,11520,0.43,20230619,23200,-50.13,20230519,11520,0.43,20230619,0.00,N,434480,100,11 억,,21731,N,N,0,N,00,N
20230619,110843,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,11640,-750,5,-6.05,2999838580,254581,116.50,12350,12400,11520,16100,8680,12390,11778.49,0.18,0,-32045,12730,12560,12460,12290,12190,12510,12240,12,3710,100,8670,10,1,11788850,1372,161.67,8.40,12,2.16,72.00,1385.00,23200,20230519,-49.83,11520,20230619,1.04,23200,-49.83,20230519,11520,1.04,20230619,23200,-49.83,20230519,11520,1.04,20230619,0.00,N,434480,100,11 억,,21731,N,N,0,N,00,N
20230619,100221,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,11690,-700,5,-5.65,2479120290,209985,96.10,12350,12400,11520,16100,8680,12390,11800.40,0.18,0,-31404,12730,12560,12460,12290,12190,12510,12240,12,3710,100,8670,10,1,11788850,1378,162.36,8.44,12,1.78,72.00,1385.00,23200,20230519,-49.61,11520,20230619,1.48,23200,-49.61,20230519,11520,1.48,20230619,23200,-49.61,20230519,11520,1.48,20230619,0.00,N,434480,100,11 억,,21731,N,N,0,N,00,N
20230619,090509,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,12300,-90,5,-0.73,253721160,20547,9.40,12350,12400,12300,16100,8680,12390,12343.69,0.18,0,-936,12730,12560,12460,12290,12190,12510,12240,12,3710,100,8670,10,1,11788850,1450,170.83,8.88,12,0.17,72.00,1385.00,23200,20230519,-46.98,12300,20230619,0.00,23200,-46.98,20230519,12300,0.00,20230619,23200,-46.98,20230519,12300,0.00,20230619,0.00,N,434480,100,11 억,,21731,N,N,0,N,00,N
20230616,160458,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,12390,-210,5,-1.67,2660627090,213747,59.32,12510,12630,12360,16380,8820,12600,12448.01,0.35,0,612,13146,12872,12626,12352,12106,13010,12490,12,3780,100,8820,10,1,11788850,1461,172.08,8.95,12,1.81,72.00,1385.00,23200,20230519,-46.59,12360,20230616,0.24,23200,-46.59,20230519,12360,0.24,20230616,23200,-46.59,20230519,12360,0.24,20230616,0.00,N,434480,100,11 억,,40754,N,N,0,N,00,N
20230616,150619,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,12380,-220,5,-1.75,2408680330,193412,53.67,12510,12630,12360,16380,8820,12600,12453.62,0.35,0,627,13146,12872,12626,12352,12106,13010,12490,12,3780,100,8820,10,1,11788850,1459,171.94,8.94,12,1.64,72.00,1385.00,23200,20230519,-46.64,12360,20230616,0.16,23200,-46.64,20230519,12360,0.16,20230616,23200,-46.64,20230519,12360,0.16,20230616,0.00,N,434480,100,11 억,,40754,N,N,0,N,00,N
20230616,140539,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,12400,-200,5,-1.59,2005436120,160851,44.64,12510,12630,12380,16380,8820,12600,12467.66,0.35,0,627,13146,12872,12626,12352,12106,13010,12490,12,3780,100,8820,10,1,11788850,1462,172.22,8.95,12,1.36,72.00,1385.00,23200,20230519,-46.55,12380,20230616,0.16,23200,-46.55,20230519,12380,0.16,20230616,23200,-46.55,20230519,12380,0.16,20230616,0.00,N,434480,100,11 억,,40754,N,N,0,N,00,N
20230616,130745,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,12460,-140,5,-1.11,1646216690,131923,36.61,12510,12630,12390,16380,8820,12600,12478.62,0.35,0,1678,13146,12872,12626,12352,12106,13010,12490,12,3780,100,8820,10,1,11788850,1469,173.06,9.00,12,1.12,72.00,1385.00,23200,20230519,-46.29,12380,20230615,0.65,23200,-46.29,20230519,12380,0.65,20230615,23200,-46.29,20230519,12380,0.65,20230615,0.00,N,434480,100,11 억,,40754,N,N,0,N,00,N
20230616,120206,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,12480,-120,5,-0.95,1510990130,121084,33.60,12510,12630,12390,16380,8820,12600,12478.86,0.35,0,1741,13146,12872,12626,12352,12106,13010,12490,12,3780,100,8820,10,1,11788850,1471,173.33,9.01,12,1.03,72.00,1385.00,23200,20230519,-46.21,12380,20230615,0.81,23200,-46.21,20230519,12380,0.81,20230615,23200,-46.21,20230519,12380,0.81,20230615,0.00,N,434480,100,11 억,,40754,N,N,0,N,00,N
20230616,110240,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,12480,-120,5,-0.95,1419946180,113777,31.57,12510,12630,12390,16380,8820,12600,12480.08,0.35,0,1741,13146,12872,12626,12352,12106,13010,12490,12,3780,100,8820,10,1,11788850,1471,173.33,9.01,12,0.97,72.00,1385.00,23200,20230519,-46.21,12380,20230615,0.81,23200,-46.21,20230519,12380,0.81,20230615,23200,-46.21,20230519,12380,0.81,20230615,0.00,N,434480,100,11 억,,40754,N,N,0,N,00,N
20230616,100901,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,12400,-200,5,-1.59,1041750720,83523,23.18,12510,12630,12390,16380,8820,12600,12472.62,0.35,0,2362,13146,12872,12626,12352,12106,13010,12490,12,3780,100,8820,10,1,11788850,1462,172.22,8.95,12,0.71,72.00,1385.00,23200,20230519,-46.55,12380,20230615,0.16,23200,-46.55,20230519,12380,0.16,20230615,23200,-46.55,20230519,12380,0.16,20230615,0.00,N,434480,100,11 억,,40754,N,N,0,N,00,N
20230616,090415,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,12620,20,2,0.16,143962120,11484,3.19,12510,12620,12510,16380,8820,12600,12535.89,0.35,0,1428,13146,12872,12626,12352,12106,13010,12490,12,3780,100,8820,10,1,11788850,1488,175.28,9.11,12,0.10,72.00,1385.00,23200,20230519,-45.60,12380,20230615,1.94,23200,-45.60,20230519,12380,1.94,20230615,23200,-45.60,20230519,12380,1.94,20230615,0.00,N,434480,100,11 억,,40754,N,N,0,N,00,N
20230615,150859,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,12600,150,2,1.20,4389859420,346934,110.98,12530,12900,12380,16180,8720,12450,12653.30,0.20,0,-1279,13223,12836,12633,12246,12043,12735,12145,12,3730,100,8710,10,1,11788850,1485,0.00,0.00,12,2.94,0.00,0.00,23200,20230519,-45.69,12380,20230615,1.78,23200,-45.69,20230519,12380,1.78,20230615,23200,-45.69,20230519,12380,1.78,20230615,0.00,N,434480,100,11 억,,23283,N,N,0,N,00,N
20230615,141021,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,12460,10,2,0.08,4061899810,320814,102.63,12530,12900,12380,16180,8720,12450,12661.23,0.20,0,-2364,13223,12836,12633,12246,12043,12735,12145,12,3730,100,8710,10,1,11788850,1469,0.00,0.00,12,2.72,0.00,0.00,23200,20230519,-46.29,12380,20230615,0.65,23200,-46.29,20230519,12380,0.65,20230615,23200,-46.29,20230519,12380,0.65,20230615,0.00,N,434480,100,11 억,,23283,N,N,0,N,00,N
20230615,131037,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,12530,80,2,0.64,3868599890,305308,97.67,12530,12900,12380,16180,8720,12450,12671.14,0.20,0,-2364,13223,12836,12633,12246,12043,12735,12145,12,3730,100,8710,10,1,11788850,1477,0.00,0.00,12,2.59,0.00,0.00,23200,20230519,-45.99,12380,20230615,1.21,23200,-45.99,20230519,12380,1.21,20230615,23200,-45.99,20230519,12380,1.21,20230615,0.00,N,434480,100,11 억,,23283,N,N,0,N,00,N
20230615,120434,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,12430,-20,5,-0.16,3737427710,294817,94.31,12530,12900,12380,16180,8720,12450,12677.11,0.20,0,-2063,13223,12836,12633,12246,12043,12735,12145,12,3730,100,8710,10,1,11788850,1465,0.00,0.00,12,2.50,0.00,0.00,23200,20230519,-46.42,12380,20230615,0.40,23200,-46.42,20230519,12380,0.40,20230615,23200,-46.42,20230519,12380,0.40,20230615,0.00,N,434480,100,11 억,,23283,N,N,0,N,00,N
20230615,110258,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,12510,60,2,0.48,3436553500,270604,86.57,12530,12900,12400,16180,8720,12450,12699.57,0.20,0,-2063,13223,12836,12633,12246,12043,12735,12145,12,3730,100,8710,10,1,11788850,1475,0.00,0.00,12,2.30,0.00,0.00,23200,20230519,-46.08,12400,20230615,0.89,23200,-46.08,20230519,12400,0.89,20230615,23200,-46.08,20230519,12400,0.89,20230615,0.00,N,434480,100,11 억,,23283,N,N,0,N,00,N
20230611,184555,00,50.00,KOSDAQ,신저가,소프트웨어,N,N,N,N,50,N,13010,470,2,3.75,40666203580,3005092,727.26,12510,14200,12510,16300,8780,12540,13536.39,0.54,41658,43440,13133,12836,12683,12386,12233,12760,12310,12,3760,100,8770,10,1,11788850,1534,0.00,0.00,12,25.49,0.00,0.00,23200,20230519,-43.92,12510,20230609,4.00,23200,-43.92,20230519,12510,4.00,20230609,23200,-43.92,20230519,12510,4.00,20230609,0.00,N,434480,100,11 억,,63558,N,N,0,N,00,N