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
20230630,161059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5580,-770,5,-12.13,11840848880,2049206,49.90,6090,6230,5490,8250,4450,6350,5778.57,1.30,0,-49898,6663,6506,6243,6086,5823,6585,6165,27,1900,100,4440,10,1,27136485,1514,32.07,6.50,12,7.55,174.00,858.00,7590,20230626,-26.48,2700,20230428,106.67,7590,-26.48,20230626,2700,106.67,20230428,7590,-26.48,20230626,2700,106.67,20230428,0.54,N,356680,100,27 억,,351443,N,N,0,N,00,N
20230630,151101,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5570,-780,5,-12.28,11371653680,1964811,47.84,6090,6230,5490,8250,4450,6350,5787.40,1.30,0,-45678,6663,6506,6243,6086,5823,6585,6165,27,1900,100,4440,10,1,27136485,1512,32.01,6.49,12,7.24,174.00,858.00,7590,20230626,-26.61,2700,20230428,106.30,7590,-26.61,20230626,2700,106.30,20230428,7590,-26.61,20230626,2700,106.30,20230428,0.54,N,356680,100,27 억,,351443,N,N,0,N,00,N
20230630,141100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5660,-690,5,-10.87,10424529570,1795079,43.71,6090,6230,5490,8250,4450,6350,5807.01,1.30,0,-40380,6663,6506,6243,6086,5823,6585,6165,27,1900,100,4440,10,1,27136485,1536,32.53,6.60,12,6.62,174.00,858.00,7590,20230626,-25.43,2700,20230428,109.63,7590,-25.43,20230626,2700,109.63,20230428,7590,-25.43,20230626,2700,109.63,20230428,0.54,N,356680,100,27 억,,351443,N,N,0,N,00,N
20230630,131058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5690,-660,5,-10.39,9902639400,1702921,41.47,6090,6230,5490,8250,4450,6350,5814.81,1.30,0,-37523,6663,6506,6243,6086,5823,6585,6165,27,1900,100,4440,10,1,27136485,1544,32.70,6.63,12,6.28,174.00,858.00,7590,20230626,-25.03,2700,20230428,110.74,7590,-25.03,20230626,2700,110.74,20230428,7590,-25.03,20230626,2700,110.74,20230428,0.54,N,356680,100,27 억,,351443,N,N,0,N,00,N
20230630,121055,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5620,-730,5,-11.50,9551447950,1640947,39.96,6090,6230,5490,8250,4450,6350,5820.41,1.30,0,-36511,6663,6506,6243,6086,5823,6585,6165,27,1900,100,4440,10,1,27136485,1525,32.30,6.55,12,6.05,174.00,858.00,7590,20230626,-25.96,2700,20230428,108.15,7590,-25.96,20230626,2700,108.15,20230428,7590,-25.96,20230626,2700,108.15,20230428,0.54,N,356680,100,27 억,,351443,N,N,0,N,00,N
20230630,111049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5670,-680,5,-10.71,8852431950,1516969,36.94,6090,6230,5490,8250,4450,6350,5835.30,1.30,0,-35042,6663,6506,6243,6086,5823,6585,6165,27,1900,100,4440,10,1,27136485,1539,32.59,6.61,12,5.59,174.00,858.00,7590,20230626,-25.30,2700,20230428,110.00,7590,-25.30,20230626,2700,110.00,20230428,7590,-25.30,20230626,2700,110.00,20230428,0.54,N,356680,100,27 억,,351443,N,N,0,N,00,N
20230630,101059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5740,-610,5,-9.61,7999194590,1368202,33.32,6090,6230,5490,8250,4450,6350,5846.17,1.30,0,-18295,6663,6506,6243,6086,5823,6585,6165,27,1900,100,4440,10,1,27136485,1558,32.99,6.69,12,5.04,174.00,858.00,7590,20230626,-24.37,2700,20230428,112.59,7590,-24.37,20230626,2700,112.59,20230428,7590,-24.37,20230626,2700,112.59,20230428,0.54,N,356680,100,27 억,,351443,N,N,0,N,00,N
20230630,091059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6140,-210,5,-3.31,1834685500,299775,7.30,6090,6230,6080,8250,4450,6350,6119.52,1.30,0,37038,6663,6506,6243,6086,5823,6585,6165,27,1900,100,4440,10,1,27136485,1666,35.29,7.16,12,1.10,174.00,858.00,7590,20230626,-19.10,2700,20230428,127.41,7590,-19.10,20230626,2700,127.41,20230428,7590,-19.10,20230626,2700,127.41,20230428,0.54,N,356680,100,27 억,,351443,N,N,0,N,00,N
20230629,161052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6350,330,2,5.48,24857885150,3991329,130.63,6160,6400,5980,7820,4220,6020,6226.96,1.21,0,27489,6786,6402,6166,5782,5546,6285,5665,27,1800,100,4210,10,1,27136485,1723,36.49,7.40,12,14.71,174.00,858.00,7590,20230626,-16.34,2700,20230428,135.19,7590,-16.34,20230626,2700,135.19,20230428,7590,-16.34,20230626,2700,135.19,20230428,0.51,N,356680,100,27 억,,329434,N,N,0,N,00,N
20230629,151052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6320,300,2,4.98,22722210240,3654670,119.61,6160,6400,5980,7820,4220,6020,6217.44,1.21,0,41394,6786,6402,6166,5782,5546,6285,5665,27,1800,100,4210,10,1,27136485,1715,36.32,7.37,12,13.47,174.00,858.00,7590,20230626,-16.73,2700,20230428,134.07,7590,-16.73,20230626,2700,134.07,20230428,7590,-16.73,20230626,2700,134.07,20230428,0.51,N,356680,100,27 억,,329434,N,N,0,N,00,N
20230629,141051,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6090,70,2,1.16,9382151590,1538193,50.34,6160,6290,5980,7820,4220,6020,6099.59,1.21,0,16410,6786,6402,6166,5782,5546,6285,5665,27,1800,100,4210,10,1,27136485,1653,35.00,7.10,12,5.67,174.00,858.00,7590,20230626,-19.76,2700,20230428,125.56,7590,-19.76,20230626,2700,125.56,20230428,7590,-19.76,20230626,2700,125.56,20230428,0.51,N,356680,100,27 억,,329434,N,N,0,N,00,N
20230629,131048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6050,30,2,0.50,8228585110,1348182,44.12,6160,6290,5980,7820,4220,6020,6103.62,1.21,0,-4046,6786,6402,6166,5782,5546,6285,5665,27,1800,100,4210,10,1,27136485,1642,34.77,7.05,12,4.97,174.00,858.00,7590,20230626,-20.29,2700,20230428,124.07,7590,-20.29,20230626,2700,124.07,20230428,7590,-20.29,20230626,2700,124.07,20230428,0.51,N,356680,100,27 억,,329434,N,N,0,N,00,N
20230629,121054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,0,3,0.00,5246357000,862986,28.24,6160,6170,5980,7820,4220,6020,6079.48,1.21,0,-23039,6786,6402,6166,5782,5546,6285,5665,27,1800,100,4210,10,1,27136485,1634,34.60,7.02,12,3.18,174.00,858.00,7590,20230626,-20.69,2700,20230428,122.96,7590,-20.69,20230626,2700,122.96,20230428,7590,-20.69,20230626,2700,122.96,20230428,0.51,N,356680,100,27 억,,329434,N,N,0,N,00,N
20230629,111055,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6040,20,2,0.33,4467346550,734300,24.03,6160,6170,5980,7820,4220,6020,6084.03,1.21,0,-23461,6786,6402,6166,5782,5546,6285,5665,27,1800,100,4210,10,1,27136485,1639,34.71,7.04,12,2.71,174.00,858.00,7590,20230626,-20.42,2700,20230428,123.70,7590,-20.42,20230626,2700,123.70,20230428,7590,-20.42,20230626,2700,123.70,20230428,0.51,N,356680,100,27 억,,329434,N,N,0,N,00,N
20230629,101057,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6030,10,2,0.17,3455379040,567607,18.58,6160,6170,5980,7820,4220,6020,6087.92,1.21,0,-22996,6786,6402,6166,5782,5546,6285,5665,27,1800,100,4210,10,1,27136485,1636,34.66,7.03,12,2.09,174.00,858.00,7590,20230626,-20.55,2700,20230428,123.33,7590,-20.55,20230626,2700,123.33,20230428,7590,-20.55,20230626,2700,123.33,20230428,0.51,N,356680,100,27 억,,329434,N,N,0,N,00,N
20230629,090949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6070,50,2,0.83,1461403140,238845,7.82,6160,6170,6050,7820,4220,6020,6119.65,1.21,0,-4637,6786,6402,6166,5782,5546,6285,5665,27,1800,100,4210,10,1,27136485,1647,34.89,7.07,12,0.88,174.00,858.00,7590,20230626,-20.03,2700,20230428,124.81,7590,-20.03,20230626,2700,124.81,20230428,7590,-20.03,20230626,2700,124.81,20230428,0.51,N,356680,100,27 억,,329434,N,N,0,N,00,N
20230628,161038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,-280,5,-4.44,18615060080,2996602,35.00,6470,6550,5930,8190,4410,6300,6212.21,1.29,0,-27473,7560,6930,6510,5880,5460,6720,5670,27,1890,100,4410,10,1,27136485,1634,34.60,7.02,12,11.04,174.00,858.00,7590,20230626,-20.69,2700,20230428,122.96,7590,-20.69,20230626,2700,122.96,20230428,7590,-20.69,20230626,2700,122.96,20230428,0.56,N,356680,100,27 억,,349922,N,N,0,N,00,N
20230628,151046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,-280,5,-4.44,17848313830,2869256,33.51,6470,6550,5930,8190,4410,6300,6219.99,1.29,0,-21551,7560,6930,6510,5880,5460,6720,5670,27,1890,100,4410,10,1,27136485,1634,34.60,7.02,12,10.57,174.00,858.00,7590,20230626,-20.69,2700,20230428,122.96,7590,-20.69,20230626,2700,122.96,20230428,7590,-20.69,20230626,2700,122.96,20230428,0.56,N,356680,100,27 억,,349922,N,N,0,N,00,N
20230628,141045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6020,-280,5,-4.44,16986456060,2726618,31.85,6470,6550,5930,8190,4410,6300,6229.35,1.29,0,-23539,7560,6930,6510,5880,5460,6720,5670,27,1890,100,4410,10,1,27136485,1634,34.60,7.02,12,10.05,174.00,858.00,7590,20230626,-20.69,2700,20230428,122.96,7590,-20.69,20230626,2700,122.96,20230428,7590,-20.69,20230626,2700,122.96,20230428,0.56,N,356680,100,27 억,,349922,N,N,0,N,00,N
20230628,131046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6040,-260,5,-4.13,16371785260,2624654,30.66,6470,6550,5930,8190,4410,6300,6237.22,1.29,0,-24535,7560,6930,6510,5880,5460,6720,5670,27,1890,100,4410,10,1,27136485,1639,34.71,7.04,12,9.67,174.00,858.00,7590,20230626,-20.42,2700,20230428,123.70,7590,-20.42,20230626,2700,123.70,20230428,7590,-20.42,20230626,2700,123.70,20230428,0.56,N,356680,100,27 억,,349922,N,N,0,N,00,N
20230628,121058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6110,-190,5,-3.02,15757734700,2523653,29.48,6470,6550,5930,8190,4410,6300,6243.58,1.29,0,-20776,7560,6930,6510,5880,5460,6720,5670,27,1890,100,4410,10,1,27136485,1658,35.11,7.12,12,9.30,174.00,858.00,7590,20230626,-19.50,2700,20230428,126.30,7590,-19.50,20230626,2700,126.30,20230428,7590,-19.50,20230626,2700,126.30,20230428,0.56,N,356680,100,27 억,,349922,N,N,0,N,00,N
20230628,111053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5980,-320,5,-5.08,13100864630,2086367,24.37,6470,6550,5950,8190,4410,6300,6279.07,1.29,0,-33904,7560,6930,6510,5880,5460,6720,5670,27,1890,100,4410,10,1,27136485,1623,34.37,6.97,12,7.69,174.00,858.00,7590,20230626,-21.21,2700,20230428,121.48,7590,-21.21,20230626,2700,121.48,20230428,7590,-21.21,20230626,2700,121.48,20230428,0.56,N,356680,100,27 억,,349922,N,N,0,N,00,N
20230628,101053,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6090,-210,5,-3.33,11350708270,1796289,20.98,6470,6550,6050,8190,4410,6300,6319.19,1.29,0,-40354,7560,6930,6510,5880,5460,6720,5670,27,1890,100,4410,10,1,27136485,1653,35.00,7.10,12,6.62,174.00,858.00,7590,20230626,-19.76,2700,20230428,125.56,7590,-19.76,20230626,2700,125.56,20230428,7590,-19.76,20230626,2700,125.56,20230428,0.56,N,356680,100,27 억,,349922,N,N,0,N,00,N
20230628,091048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6210,-90,5,-1.43,7142372830,1111575,12.98,6470,6550,6200,8190,4410,6300,6427.73,1.29,0,-28296,7560,6930,6510,5880,5460,6720,5670,27,1890,100,4410,10,1,27136485,1685,35.69,7.24,12,4.10,174.00,858.00,7590,20230626,-18.18,2700,20230428,130.00,7590,-18.18,20230626,2700,130.00,20230428,7590,-18.18,20230626,2700,130.00,20230428,0.56,N,356680,100,27 억,,349922,N,N,0,N,00,N
20230627,161048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6300,-240,5,-3.67,56977818960,8497140,29.41,6840,7140,6090,8500,4580,6540,6705.94,1.65,0,-109820,8466,7502,6626,5662,4786,7985,6145,27,1960,100,4570,10,1,27136485,1710,36.21,7.34,12,31.31,174.00,858.00,7590,20230626,-17.00,2700,20230428,133.33,7590,-17.00,20230626,2700,133.33,20230428,7590,-17.00,20230626,2700,133.33,20230428,0.51,N,356680,100,27 억,,448325,N,N,0,N,00,N
20230627,151058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6240,-300,5,-4.59,56042658170,8348197,28.89,6840,7140,6090,8500,4580,6540,6713.15,1.65,0,-114097,8466,7502,6626,5662,4786,7985,6145,27,1960,100,4570,10,1,27136485,1693,35.86,7.27,12,30.76,174.00,858.00,7590,20230626,-17.79,2700,20230428,131.11,7590,-17.79,20230626,2700,131.11,20230428,7590,-17.79,20230626,2700,131.11,20230428,0.51,N,356680,100,27 억,,448325,N,N,0,N,00,N
20230627,141106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6180,-360,5,-5.50,53932539360,8010601,27.72,6840,7140,6090,8500,4580,6540,6732.65,1.65,0,-122615,8466,7502,6626,5662,4786,7985,6145,27,1960,100,4570,10,1,27136485,1677,35.52,7.20,12,29.52,174.00,858.00,7590,20230626,-18.58,2700,20230428,128.89,7590,-18.58,20230626,2700,128.89,20230428,7590,-18.58,20230626,2700,128.89,20230428,0.51,N,356680,100,27 억,,448325,N,N,0,N,00,N
20230627,121104,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6260,-280,5,-4.28,51520966310,7619001,26.37,6840,7140,6120,8500,4580,6540,6762.17,1.65,0,-128395,8466,7502,6626,5662,4786,7985,6145,27,1960,100,4570,10,1,27136485,1699,35.98,7.30,12,28.08,174.00,858.00,7590,20230626,-17.52,2700,20230428,131.85,7590,-17.52,20230626,2700,131.85,20230428,7590,-17.52,20230626,2700,131.85,20230428,0.51,N,356680,100,27 억,,448325,N,N,0,N,00,N
20230627,111114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6210,-330,5,-5.05,49346721090,7267704,25.15,6840,7140,6160,8500,4580,6540,6789.86,1.65,0,-137154,8466,7502,6626,5662,4786,7985,6145,27,1960,100,4570,10,1,27136485,1685,35.69,7.24,12,26.78,174.00,858.00,7590,20230626,-18.18,2700,20230428,130.00,7590,-18.18,20230626,2700,130.00,20230428,7590,-18.18,20230626,2700,130.00,20230428,0.51,N,356680,100,27 억,,448325,N,N,0,N,00,N
20230627,101041,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6320,-220,5,-3.36,45483162270,6647838,23.01,6840,7140,6300,8500,4580,6540,6841.80,1.65,0,-145258,8466,7502,6626,5662,4786,7985,6145,27,1960,100,4570,10,1,27136485,1715,36.32,7.37,12,24.50,174.00,858.00,7590,20230626,-16.73,2700,20230428,134.07,7590,-16.73,20230626,2700,134.07,20230428,7590,-16.73,20230626,2700,134.07,20230428,0.51,N,356680,100,27 억,,448325,N,N,0,N,00,N
20230627,091047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6920,380,2,5.81,26396951530,3779415,13.08,6840,7140,6750,8500,4580,6540,6984.40,1.65,0,-60282,8466,7502,6626,5662,4786,7985,6145,27,1960,100,4570,10,1,27136485,1878,39.77,8.07,12,13.93,174.00,858.00,7590,20230626,-8.83,2700,20230428,156.30,7590,-8.83,20230626,2700,156.30,20230428,7590,-8.83,20230626,2700,156.30,20230428,0.51,N,356680,100,27 억,,448325,N,N,0,N,00,N
20230626,161046,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,6540,700,2,11.99,195768606110,28586636,1245.48,5800,7590,5750,7590,4090,5840,6849.03,1.19,0,146020,6453,6146,5843,5536,5233,5995,5385,27,1750,100,4080,10,1,27136485,1775,37.59,7.62,12,105.34,174.00,858.00,7590,20230626,-13.83,2700,20230428,142.22,7590,-13.83,20230626,2700,142.22,20230428,7590,-13.83,20230626,2700,142.22,20230428,0.52,N,356680,100,27 억,,321957,N,N,0,N,00,N
20230626,151053,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,6660,820,2,14.04,192603152930,28106581,1224.56,5800,7590,5750,7590,4090,5840,6852.89,1.19,0,100796,6453,6146,5843,5536,5233,5995,5385,27,1750,100,4080,10,1,27136485,1807,38.28,7.76,12,103.57,174.00,858.00,7590,20230626,-12.25,2700,20230428,146.67,7590,-12.25,20230626,2700,146.67,20230428,7590,-12.25,20230626,2700,146.67,20230428,0.52,N,356680,100,27 억,,321957,N,N,0,N,00,N
20230626,141051,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,6660,820,2,14.04,187798560090,27383163,1193.05,5800,7590,5750,7590,4090,5840,6858.47,1.19,0,85846,6453,6146,5843,5536,5233,5995,5385,27,1750,100,4080,10,1,27136485,1807,38.28,7.76,12,100.91,174.00,858.00,7590,20230626,-12.25,2700,20230428,146.67,7590,-12.25,20230626,2700,146.67,20230428,7590,-12.25,20230626,2700,146.67,20230428,0.52,N,356680,100,27 억,,321957,N,N,0,N,00,N
20230626,121047,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,7110,1270,2,21.75,165893626410,24145394,1051.98,5800,7590,5750,7590,4090,5840,6870.95,1.19,0,21202,6453,6146,5843,5536,5233,5995,5385,27,1750,100,4080,10,1,27136485,1929,40.86,8.29,12,88.98,174.00,858.00,7590,20230626,-6.32,2700,20230428,163.33,7590,-6.32,20230626,2700,163.33,20230428,7590,-6.32,20230626,2700,163.33,20230428,0.52,N,356680,100,27 억,,321957,N,N,0,N,00,N
20230626,111046,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,7150,1310,2,22.43,152499501160,22268665,970.21,5800,7590,5750,7590,4090,5840,6848.52,1.19,0,9677,6453,6146,5843,5536,5233,5995,5385,27,1750,100,4080,10,1,27136485,1940,41.09,8.33,12,82.06,174.00,858.00,7590,20230626,-5.80,2700,20230428,164.81,7590,-5.80,20230626,2700,164.81,20230428,7590,-5.80,20230626,2700,164.81,20230428,0.52,N,356680,100,27 억,,321957,N,N,0,N,00,N
20230626,101044,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,7190,1350,2,23.12,111403732020,16685503,726.96,5800,7320,5750,7590,4090,5840,6677.08,1.19,0,54991,6453,6146,5843,5536,5233,5995,5385,27,1750,100,4080,10,1,27136485,1951,41.32,8.38,12,61.49,174.00,858.00,7320,20230626,-1.78,2700,20230428,166.30,7320,-1.78,20230626,2700,166.30,20230428,7320,-1.78,20230626,2700,166.30,20230428,0.52,N,356680,100,27 억,,321957,N,N,0,N,00,N
20230626,091050,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6530,690,2,11.82,20506910870,3220446,140.31,5800,6640,5750,7590,4090,5840,6369.03,1.19,0,87882,6453,6146,5843,5536,5233,5995,5385,27,1750,100,4080,10,1,27136485,1772,37.53,7.61,12,11.87,174.00,858.00,7060,20230607,-7.51,2700,20230428,141.85,7060,-7.51,20230607,2700,141.85,20230428,7060,-7.51,20230607,2700,141.85,20230428,0.52,N,356680,100,27 억,,321957,N,N,0,N,00,N
20230623,190959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5840,230,2,4.10,13251419890,2295231,77.24,6030,6150,5540,7290,3930,5610,5772.32,1.19,-170476,-173072,6410,6010,5770,5370,5130,6210,5570,27,1680,100,3920,10,1,27136485,1585,33.56,6.81,12,8.46,174.00,858.00,7060,20230607,-17.28,2700,20230428,116.30,7060,-17.28,20230607,2700,116.30,20230428,7060,-17.28,20230607,2700,116.30,20230428,0.53,N,356680,100,27 억,,321957,N,N,0,N,00,N
20230623,140844,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5610,0,3,0.00,10746912010,1860285,62.60,6030,6150,5540,7290,3930,5610,5777.04,1.81,0,-189271,6410,6010,5770,5370,5130,6210,5570,27,1680,100,3920,10,1,27136485,1522,32.24,6.54,12,6.86,174.00,858.00,7060,20230607,-20.54,2700,20230428,107.78,7060,-20.54,20230607,2700,107.78,20230428,7060,-20.54,20230607,2700,107.78,20230428,0.53,N,356680,100,27 억,,492433,N,N,0,N,00,N
20230622,160428,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5610,-120,5,-2.09,17155021610,2943594,280.26,5550,6170,5530,7440,4020,5730,5828.07,2.12,0,-82544,6236,5982,5696,5442,5156,5840,5300,27,1710,100,4010,10,1,27136485,1522,32.24,6.54,12,10.85,174.00,858.00,7060,20230607,-20.54,2700,20230428,107.78,7060,-20.54,20230607,2700,107.78,20230428,7060,-20.54,20230607,2700,107.78,20230428,0.54,N,356680,100,27 억,,574876,N,N,0,N,01,N
20230622,150813,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5640,-90,5,-1.57,16804126450,2880925,274.29,5550,6170,5530,7440,4020,5730,5832.94,2.12,0,-85146,6236,5982,5696,5442,5156,5840,5300,27,1710,100,4010,10,1,27136485,1530,32.41,6.57,12,10.62,174.00,858.00,7060,20230607,-20.11,2700,20230428,108.89,7060,-20.11,20230607,2700,108.89,20230428,7060,-20.11,20230607,2700,108.89,20230428,0.54,N,356680,100,27 억,,574876,N,N,0,N,01,N
20230622,140425,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5600,-130,5,-2.27,16057932180,2747749,261.61,5550,6170,5530,7440,4020,5730,5844.08,2.12,0,-82787,6236,5982,5696,5442,5156,5840,5300,27,1710,100,4010,10,1,27136485,1520,32.18,6.53,12,10.13,174.00,858.00,7060,20230607,-20.68,2700,20230428,107.41,7060,-20.68,20230607,2700,107.41,20230428,7060,-20.68,20230607,2700,107.41,20230428,0.54,N,356680,100,27 억,,574876,N,N,0,N,01,N
20230622,130958,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5590,-140,5,-2.44,15013796820,2561645,243.89,5550,6170,5530,7440,4020,5730,5861.06,2.12,0,-80411,6236,5982,5696,5442,5156,5840,5300,27,1710,100,4010,10,1,27136485,1517,32.13,6.52,12,9.44,174.00,858.00,7060,20230607,-20.82,2700,20230428,107.04,7060,-20.82,20230607,2700,107.04,20230428,7060,-20.82,20230607,2700,107.04,20230428,0.54,N,356680,100,27 억,,574876,N,N,0,N,01,N
20230622,120701,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5650,-80,5,-1.40,14361358620,2445053,232.79,5550,6170,5530,7440,4020,5730,5873.71,2.12,0,-79802,6236,5982,5696,5442,5156,5840,5300,27,1710,100,4010,10,1,27136485,1533,32.47,6.59,12,9.01,174.00,858.00,7060,20230607,-19.97,2700,20230428,109.26,7060,-19.97,20230607,2700,109.26,20230428,7060,-19.97,20230607,2700,109.26,20230428,0.54,N,356680,100,27 억,,574876,N,N,0,N,01,N
20230622,110615,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5720,-10,5,-0.17,13547042420,2301189,219.10,5550,6170,5530,7440,4020,5730,5887.06,2.12,0,-79852,6236,5982,5696,5442,5156,5840,5300,27,1710,100,4010,10,1,27136485,1552,32.87,6.67,12,8.48,174.00,858.00,7060,20230607,-18.98,2700,20230428,111.85,7060,-18.98,20230607,2700,111.85,20230428,7060,-18.98,20230607,2700,111.85,20230428,0.54,N,356680,100,27 억,,574876,N,N,0,N,01,N
20230622,100728,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5740,10,2,0.17,3288358340,572698,54.53,5550,5950,5530,7440,4020,5730,5741.90,2.12,0,-23392,6236,5982,5696,5442,5156,5840,5300,27,1710,100,4010,10,1,27136485,1558,32.99,6.69,12,2.11,174.00,858.00,7060,20230607,-18.70,2700,20230428,112.59,7060,-18.70,20230607,2700,112.59,20230428,7060,-18.70,20230607,2700,112.59,20230428,0.54,N,356680,100,27 억,,574876,N,N,0,N,01,N
20230622,090540,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5600,-130,5,-2.27,378511800,67861,6.46,5550,5630,5530,7440,4020,5730,5574.87,2.12,0,5039,6236,5982,5696,5442,5156,5840,5300,27,1710,100,4010,10,1,27136485,1520,32.18,6.53,12,0.25,174.00,858.00,7060,20230607,-20.68,2700,20230428,107.41,7060,-20.68,20230607,2700,107.41,20230428,7060,-20.68,20230607,2700,107.41,20230428,0.54,N,356680,100,27 억,,574876,N,N,0,N,01,N
20230621,160240,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5730,-160,5,-2.72,5845449850,1021880,118.19,5810,5950,5410,7650,4130,5890,5720.12,2.22,0,-27472,6083,5986,5793,5696,5503,6035,5745,27,1760,100,0,10,1,27136485,1555,32.93,6.68,12,3.77,174.00,858.00,7060,20230607,-18.84,2700,20230428,112.22,7060,-18.84,20230607,2700,112.22,20230428,7060,-18.84,20230607,2700,112.22,20230428,0.54,N,356680,100,27 억,,602348,N,N,0,N,02,N
20230621,150718,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5720,-170,5,-2.89,5581774610,975914,112.87,5810,5950,5410,7650,4130,5890,5719.36,2.22,0,-27461,6083,5986,5793,5696,5503,6035,5745,27,1760,100,0,10,1,27136485,1552,32.87,6.67,12,3.60,174.00,858.00,7060,20230607,-18.98,2700,20230428,111.85,7060,-18.98,20230607,2700,111.85,20230428,7060,-18.98,20230607,2700,111.85,20230428,0.54,N,356680,100,27 억,,602348,N,N,0,N,02,N
20230621,140207,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5670,-220,5,-3.74,4948238620,865490,100.10,5810,5950,5410,7650,4130,5890,5717.07,2.22,0,-26238,6083,5986,5793,5696,5503,6035,5745,27,1760,100,0,10,1,27136485,1539,32.59,6.61,12,3.19,174.00,858.00,7060,20230607,-19.69,2700,20230428,110.00,7060,-19.69,20230607,2700,110.00,20230428,7060,-19.69,20230607,2700,110.00,20230428,0.54,N,356680,100,27 억,,602348,N,N,0,N,02,N
20230621,130823,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5680,-210,5,-3.57,4690182300,819851,94.82,5810,5950,5410,7650,4130,5890,5720.56,2.22,0,-25513,6083,5986,5793,5696,5503,6035,5745,27,1760,100,0,10,1,27136485,1541,32.64,6.62,12,3.02,174.00,858.00,7060,20230607,-19.55,2700,20230428,110.37,7060,-19.55,20230607,2700,110.37,20230428,7060,-19.55,20230607,2700,110.37,20230428,0.54,N,356680,100,27 억,,602348,N,N,0,N,02,N
20230621,120225,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5610,-280,5,-4.75,4495461850,785202,90.81,5810,5950,5410,7650,4130,5890,5725.02,2.22,0,-25486,6083,5986,5793,5696,5503,6035,5745,27,1760,100,0,10,1,27136485,1522,32.24,6.54,12,2.89,174.00,858.00,7060,20230607,-20.54,2700,20230428,107.78,7060,-20.54,20230607,2700,107.78,20230428,7060,-20.54,20230607,2700,107.78,20230428,0.54,N,356680,100,27 억,,602348,N,N,0,N,02,N
20230621,110224,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5650,-240,5,-4.07,4009228400,698979,80.84,5810,5950,5410,7650,4130,5890,5735.61,2.22,0,-22292,6083,5986,5793,5696,5503,6035,5745,27,1760,100,0,10,1,27136485,1533,32.47,6.59,12,2.58,174.00,858.00,7060,20230607,-19.97,2700,20230428,109.26,7060,-19.97,20230607,2700,109.26,20230428,7060,-19.97,20230607,2700,109.26,20230428,0.54,N,356680,100,27 억,,602348,N,N,0,N,02,N
20230621,100612,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,-70,5,-1.19,2072137640,354060,40.95,5810,5950,5730,7650,4130,5890,5852.40,2.22,0,-13392,6083,5986,5793,5696,5503,6035,5745,27,1760,100,0,10,1,27136485,1579,33.45,6.78,12,1.30,174.00,858.00,7060,20230607,-17.56,2700,20230428,115.56,7060,-17.56,20230607,2700,115.56,20230428,7060,-17.56,20230607,2700,115.56,20230428,0.54,N,356680,100,27 억,,602348,N,N,0,N,02,N
20230621,090906,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,-70,5,-1.19,406298840,70033,8.10,5810,5880,5730,7650,4130,5890,5800.23,2.22,0,-2946,6083,5986,5793,5696,5503,6035,5745,27,1760,100,0,10,1,27136485,1579,33.45,6.78,12,0.26,174.00,858.00,7060,20230607,-17.56,2700,20230428,115.56,7060,-17.56,20230607,2700,115.56,20230428,7060,-17.56,20230607,2700,115.56,20230428,0.54,N,356680,100,27 억,,602348,N,N,0,N,02,N
20230620,160618,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5890,200,2,3.51,4903891760,851531,141.79,5750,5890,5600,7390,3990,5690,5757.95,2.20,0,5334,5896,5792,5596,5492,5296,5845,5545,27,1700,100,0,10,1,27136485,1598,33.85,6.86,12,3.14,174.00,858.00,7060,20230607,-16.57,2700,20230428,118.15,7060,-16.57,20230607,2700,118.15,20230428,7060,-16.57,20230607,2700,118.15,20230428,0.56,N,356680,100,27 억,,597014,N,N,0,N,02,N
20230620,150557,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,130,2,2.28,3840842100,670152,111.59,5750,5830,5600,7390,3990,5690,5731.30,2.20,0,3928,5896,5792,5596,5492,5296,5845,5545,27,1700,100,0,10,1,27136485,1579,33.45,6.78,12,2.47,174.00,858.00,7060,20230607,-17.56,2700,20230428,115.56,7060,-17.56,20230607,2700,115.56,20230428,7060,-17.56,20230607,2700,115.56,20230428,0.56,N,356680,100,27 억,,597014,N,N,0,N,02,N
20230620,140635,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5730,40,2,0.70,3258122570,569332,94.80,5750,5830,5600,7390,3990,5690,5722.71,2.20,0,1844,5896,5792,5596,5492,5296,5845,5545,27,1700,100,0,10,1,27136485,1555,32.93,6.68,12,2.10,174.00,858.00,7060,20230607,-18.84,2700,20230428,112.22,7060,-18.84,20230607,2700,112.22,20230428,7060,-18.84,20230607,2700,112.22,20230428,0.56,N,356680,100,27 억,,597014,N,N,0,N,02,N
20230620,130543,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5690,0,3,0.00,3027378770,529029,88.09,5750,5830,5600,7390,3990,5690,5722.52,2.20,0,1537,5896,5792,5596,5492,5296,5845,5545,27,1700,100,0,10,1,27136485,1544,32.70,6.63,12,1.95,174.00,858.00,7060,20230607,-19.41,2700,20230428,110.74,7060,-19.41,20230607,2700,110.74,20230428,7060,-19.41,20230607,2700,110.74,20230428,0.56,N,356680,100,27 억,,597014,N,N,0,N,02,N
20230620,120521,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5760,70,2,1.23,2223969690,389870,64.92,5750,5820,5600,7390,3990,5690,5704.39,2.20,0,297,5896,5792,5596,5492,5296,5845,5545,27,1700,100,0,10,1,27136485,1563,33.10,6.71,12,1.44,174.00,858.00,7060,20230607,-18.41,2700,20230428,113.33,7060,-18.41,20230607,2700,113.33,20230428,7060,-18.41,20230607,2700,113.33,20230428,0.56,N,356680,100,27 억,,597014,N,N,0,N,02,N
20230620,111006,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5660,-30,5,-0.53,1638428880,287773,47.92,5750,5820,5600,7390,3990,5690,5693.48,2.20,0,-3877,5896,5792,5596,5492,5296,5845,5545,27,1700,100,0,10,1,27136485,1536,32.53,6.60,12,1.06,174.00,858.00,7060,20230607,-19.83,2700,20230428,109.63,7060,-19.83,20230607,2700,109.63,20230428,7060,-19.83,20230607,2700,109.63,20230428,0.56,N,356680,100,27 억,,597014,N,N,0,N,02,N
20230620,100618,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5710,20,2,0.35,1331380190,233510,38.88,5750,5820,5600,7390,3990,5690,5701.60,2.20,0,-4900,5896,5792,5596,5492,5296,5845,5545,27,1700,100,0,10,1,27136485,1549,32.82,6.66,12,0.86,174.00,858.00,7060,20230607,-19.12,2700,20230428,111.48,7060,-19.12,20230607,2700,111.48,20230428,7060,-19.12,20230607,2700,111.48,20230428,0.56,N,356680,100,27 억,,597014,N,N,0,N,02,N
20230620,090641,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5730,40,2,0.70,528355560,91560,15.25,5750,5820,5730,7390,3990,5690,5770.59,2.20,0,4124,5896,5792,5596,5492,5296,5845,5545,27,1700,100,0,10,1,27136485,1555,32.93,6.68,12,0.34,174.00,858.00,7060,20230607,-18.84,2700,20230428,112.22,7060,-18.84,20230607,2700,112.22,20230428,7060,-18.84,20230607,2700,112.22,20230428,0.56,N,356680,100,27 억,,597014,N,N,0,N,02,N
20230619,160758,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5690,-80,5,-1.39,3258969870,582495,54.46,5650,5700,5400,7500,4040,5770,5593.92,2.31,0,-34140,5963,5866,5673,5576,5383,5915,5625,27,1730,100,0,10,1,27136485,1544,32.70,6.63,12,2.15,174.00,858.00,7060,20230607,-19.41,2700,20230428,110.74,7060,-19.41,20230607,2700,110.74,20230428,7060,-19.41,20230607,2700,110.74,20230428,0.57,N,356680,100,27 억,,626238,N,N,0,N,02,N
20230619,150201,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5640,-130,5,-2.25,2971535690,531728,49.72,5650,5700,5400,7500,4040,5770,5587.91,2.31,0,-33976,5963,5866,5673,5576,5383,5915,5625,27,1730,100,0,10,1,27136485,1530,32.41,6.57,12,1.96,174.00,858.00,7060,20230607,-20.11,2700,20230428,108.89,7060,-20.11,20230607,2700,108.89,20230428,7060,-20.11,20230607,2700,108.89,20230428,0.57,N,356680,100,27 억,,626238,N,N,0,N,02,N
20230619,140852,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5650,-120,5,-2.08,2697024640,483100,45.17,5650,5700,5400,7500,4040,5770,5582.13,2.31,0,-35682,5963,5866,5673,5576,5383,5915,5625,27,1730,100,0,10,1,27136485,1533,32.47,6.59,12,1.78,174.00,858.00,7060,20230607,-19.97,2700,20230428,109.26,7060,-19.97,20230607,2700,109.26,20230428,7060,-19.97,20230607,2700,109.26,20230428,0.57,N,356680,100,27 억,,626238,N,N,0,N,02,N
20230619,130524,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5650,-120,5,-2.08,2592055170,464489,43.43,5650,5700,5400,7500,4040,5770,5579.80,2.31,0,-36501,5963,5866,5673,5576,5383,5915,5625,27,1730,100,0,10,1,27136485,1533,32.47,6.59,12,1.71,174.00,858.00,7060,20230607,-19.97,2700,20230428,109.26,7060,-19.97,20230607,2700,109.26,20230428,7060,-19.97,20230607,2700,109.26,20230428,0.57,N,356680,100,27 억,,626238,N,N,0,N,02,N
20230619,120936,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5650,-120,5,-2.08,2431160360,436014,40.77,5650,5700,5400,7500,4040,5770,5575.17,2.31,0,-37324,5963,5866,5673,5576,5383,5915,5625,27,1730,100,0,10,1,27136485,1533,32.47,6.59,12,1.61,174.00,858.00,7060,20230607,-19.97,2700,20230428,109.26,7060,-19.97,20230607,2700,109.26,20230428,7060,-19.97,20230607,2700,109.26,20230428,0.57,N,356680,100,27 억,,626238,N,N,0,N,02,N
20230619,110252,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5600,-170,5,-2.95,1999319500,359777,33.64,5650,5700,5400,7500,4040,5770,5556.16,2.31,0,-38742,5963,5866,5673,5576,5383,5915,5625,27,1730,100,0,10,1,27136485,1520,32.18,6.53,12,1.33,174.00,858.00,7060,20230607,-20.68,2700,20230428,107.41,7060,-20.68,20230607,2700,107.41,20230428,7060,-20.68,20230607,2700,107.41,20230428,0.57,N,356680,100,27 억,,626238,N,N,0,N,02,N
20230619,100517,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5550,-220,5,-3.81,1601003460,288488,26.97,5650,5700,5400,7500,4040,5770,5548.42,2.31,0,-30175,5963,5866,5673,5576,5383,5915,5625,27,1730,100,0,10,1,27136485,1506,31.90,6.47,12,1.06,174.00,858.00,7060,20230607,-21.39,2700,20230428,105.56,7060,-21.39,20230607,2700,105.56,20230428,7060,-21.39,20230607,2700,105.56,20230428,0.57,N,356680,100,27 억,,626238,N,N,0,N,02,N
20230619,090610,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5630,-140,5,-2.43,426732120,75782,7.09,5650,5660,5580,7500,4040,5770,5628.08,2.31,0,-12601,5963,5866,5673,5576,5383,5915,5625,27,1730,100,0,10,1,27136485,1528,32.36,6.56,12,0.28,174.00,858.00,7060,20230607,-20.25,2700,20230428,108.52,7060,-20.25,20230607,2700,108.52,20230428,7060,-20.25,20230607,2700,108.52,20230428,0.57,N,356680,100,27 억,,626238,N,N,0,N,02,N
20230616,160252,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5770,280,2,5.10,5861895470,1041005,147.21,5610,5770,5480,7130,3850,5490,5628.17,2.27,0,9794,5936,5712,5516,5292,5096,5615,5195,27,1640,100,0,10,1,27136485,1566,33.16,6.72,12,3.84,174.00,858.00,7060,20230607,-18.27,2700,20230428,113.70,7060,-18.27,20230607,2700,113.70,20230428,7060,-18.27,20230607,2700,113.70,20230428,0.69,N,356680,100,27 억,,616460,N,N,0,N,02,N
20230616,150939,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5590,100,2,1.82,4523183250,807234,114.15,5610,5720,5480,7130,3850,5490,5603.31,2.27,0,-12397,5936,5712,5516,5292,5096,5615,5195,27,1640,100,0,10,1,27136485,1517,32.13,6.52,12,2.97,174.00,858.00,7060,20230607,-20.82,2700,20230428,107.04,7060,-20.82,20230607,2700,107.04,20230428,7060,-20.82,20230607,2700,107.04,20230428,0.69,N,356680,100,27 억,,616460,N,N,0,N,02,N
20230616,140446,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5570,80,2,1.46,3853977040,686352,97.06,5610,5720,5500,7130,3850,5490,5615.16,2.27,0,-11705,5936,5712,5516,5292,5096,5615,5195,27,1640,100,0,10,1,27136485,1512,32.01,6.49,12,2.53,174.00,858.00,7060,20230607,-21.10,2700,20230428,106.30,7060,-21.10,20230607,2700,106.30,20230428,7060,-21.10,20230607,2700,106.30,20230428,0.69,N,356680,100,27 억,,616460,N,N,0,N,02,N
20230616,130606,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5600,110,2,2.00,3546662050,631566,89.31,5610,5720,5500,7130,3850,5490,5615.66,2.27,0,-12116,5936,5712,5516,5292,5096,5615,5195,27,1640,100,0,10,1,27136485,1520,32.18,6.53,12,2.33,174.00,858.00,7060,20230607,-20.68,2700,20230428,107.41,7060,-20.68,20230607,2700,107.41,20230428,7060,-20.68,20230607,2700,107.41,20230428,0.69,N,356680,100,27 억,,616460,N,N,0,N,02,N
20230616,120842,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5570,80,2,1.46,3158752460,562415,79.53,5610,5720,5500,7130,3850,5490,5616.41,2.27,0,-5412,5936,5712,5516,5292,5096,5615,5195,27,1640,100,0,10,1,27136485,1512,32.01,6.49,12,2.07,174.00,858.00,7060,20230607,-21.10,2700,20230428,106.30,7060,-21.10,20230607,2700,106.30,20230428,7060,-21.10,20230607,2700,106.30,20230428,0.69,N,356680,100,27 억,,616460,N,N,0,N,02,N
20230616,110913,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5590,100,2,1.82,1769468610,316868,44.81,5610,5670,5500,7130,3850,5490,5584.25,2.27,0,-3937,5936,5712,5516,5292,5096,5615,5195,27,1640,100,0,10,1,27136485,1517,32.13,6.52,12,1.17,174.00,858.00,7060,20230607,-20.82,2700,20230428,107.04,7060,-20.82,20230607,2700,107.04,20230428,7060,-20.82,20230607,2700,107.04,20230428,0.69,N,356680,100,27 억,,616460,N,N,0,N,02,N
20230616,100910,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5640,150,2,2.73,1311874650,234833,33.21,5610,5670,5500,7130,3850,5490,5586.42,2.27,0,2510,5936,5712,5516,5292,5096,5615,5195,27,1640,100,0,10,1,27136485,1530,32.41,6.57,12,0.87,174.00,858.00,7060,20230607,-20.11,2700,20230428,108.89,7060,-20.11,20230607,2700,108.89,20230428,7060,-20.11,20230607,2700,108.89,20230428,0.69,N,356680,100,27 억,,616460,N,N,0,N,02,N
20230616,090339,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5570,80,2,1.46,193369140,34675,4.90,5610,5610,5530,7130,3850,5490,5576.62,2.27,0,-3595,5936,5712,5516,5292,5096,5615,5195,27,1640,100,0,10,1,27136485,1512,32.01,6.49,12,0.13,174.00,858.00,7060,20230607,-21.10,2700,20230428,106.30,7060,-21.10,20230607,2700,106.30,20230428,7060,-21.10,20230607,2700,106.30,20230428,0.69,N,356680,100,27 억,,616460,N,N,0,N,02,N
20230615,150933,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5460,-60,5,-1.09,3535590800,636894,58.96,5600,5740,5320,7170,3870,5520,5551.30,2.48,0,-44883,6020,5770,5590,5340,5160,5680,5250,27,1650,100,0,10,1,27136485,1482,31.38,6.36,12,2.35,174.00,858.00,7060,20230607,-22.66,2700,20230428,102.22,7060,-22.66,20230607,2700,102.22,20230428,7060,-22.66,20230607,2700,102.22,20230428,0.72,N,356680,100,27 억,,671891,N,N,0,N,02,N
20230615,140831,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5430,-90,5,-1.63,3287507130,591116,54.72,5600,5740,5320,7170,3870,5520,5561.53,2.48,0,-42513,6020,5770,5590,5340,5160,5680,5250,27,1650,100,0,10,1,27136485,1474,31.21,6.33,12,2.18,174.00,858.00,7060,20230607,-23.09,2700,20230428,101.11,7060,-23.09,20230607,2700,101.11,20230428,7060,-23.09,20230607,2700,101.11,20230428,0.72,N,356680,100,27 억,,671891,N,N,0,N,02,N
20230615,130732,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5520,0,3,0.00,2487632390,443257,41.03,5600,5740,5510,7170,3870,5520,5612.17,2.48,0,-35426,6020,5770,5590,5340,5160,5680,5250,27,1650,100,0,10,1,27136485,1498,31.72,6.43,12,1.63,174.00,858.00,7060,20230607,-21.81,2700,20230428,104.44,7060,-21.81,20230607,2700,104.44,20230428,7060,-21.81,20230607,2700,104.44,20230428,0.72,N,356680,100,27 억,,671891,N,N,0,N,02,N
20230615,121015,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5570,50,2,0.91,2331379640,414971,38.42,5600,5740,5510,7170,3870,5520,5618.17,2.48,0,-31876,6020,5770,5590,5340,5160,5680,5250,27,1650,100,0,10,1,27136485,1512,32.01,6.49,12,1.53,174.00,858.00,7060,20230607,-21.10,2700,20230428,106.30,7060,-21.10,20230607,2700,106.30,20230428,7060,-21.10,20230607,2700,106.30,20230428,0.72,N,356680,100,27 억,,671891,N,N,0,N,02,N
20230615,110530,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5560,40,2,0.72,2065078140,366900,33.97,5600,5740,5510,7170,3870,5520,5628.45,2.48,0,-28854,6020,5770,5590,5340,5160,5680,5250,27,1650,100,0,10,1,27136485,1509,31.95,6.48,12,1.35,174.00,858.00,7060,20230607,-21.25,2700,20230428,105.93,7060,-21.25,20230607,2700,105.93,20230428,7060,-21.25,20230607,2700,105.93,20230428,0.72,N,356680,100,27 억,,671891,N,N,0,N,02,N
20230611,184724,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,-170,5,-2.84,7620523010,1310264,93.57,6050,6080,5680,7780,4200,5990,5816.52,3.61,-70265,-70265,6456,6222,6046,5812,5636,6135,5725,27,1790,100,0,10,1,26561485,1546,33.45,6.78,12,4.93,174.00,858.00,7060,20230607,-17.56,2700,20230428,115.56,7060,-17.56,20230607,2700,115.56,20230428,7060,-17.56,20230607,2700,115.56,20230428,2.10,N,356680,100,26 억,,959656,N,N,0,N,02,N
20230611,182316,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5820,-170,5,-2.84,7620523010,1310264,93.57,6050,6080,5680,7780,4200,5990,5816.52,3.61,-70265,-70265,6456,6222,6046,5812,5636,6135,5725,27,1790,100,0,10,1,26561485,1546,33.45,6.78,12,4.93,174.00,858.00,7060,20230607,-17.56,2700,20230428,115.56,7060,-17.56,20230607,2700,115.56,20230428,7060,-17.56,20230607,2700,115.56,20230428,2.10,N,356680,100,26 억,,959656,N,N,0,N,02,N