KissMeData/417860/price/prices-20230601.csv

1	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
2	20230630	161134	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	40350	-50	5	-0.12	2496744400	63655	83.45	40200	40400	38000	52500	28300	40400	39217.72	1.45	0	-11039	41800	41100	40050	39350	38300	41450	39700	19	12100	500	28280	50	1	3879775	1565	-63.84	1186.76	12	1.64	-632.00	34.00	81000	20230207	-50.19	36000	20230130	12.08	81000	-50.19	20230207	36000	12.08	20230130	81000	-50.19	20230207	36000	12.08	20230130	0.98	N	417860	500	19 억		56289	N	N	0	N	00	N
3	20230630	151136	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39350	-1050	5	-2.60	2032439800	52060	68.25	40200	40200	38000	52500	28300	40400	39038.77	1.45	0	-15177	41800	41100	40050	39350	38300	41450	39700	19	12100	500	28280	50	1	3879775	1527	-62.26	1157.35	12	1.34	-632.00	34.00	81000	20230207	-51.42	36000	20230130	9.31	81000	-51.42	20230207	36000	9.31	20230130	81000	-51.42	20230207	36000	9.31	20230130	0.98	N	417860	500	19 억		56289	N	N	0	N	00	N
4	20230630	141135	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39200	-1200	5	-2.97	1799736950	46148	60.50	40200	40200	38000	52500	28300	40400	38997.42	1.45	0	-15042	41800	41100	40050	39350	38300	41450	39700	19	12100	500	28280	50	1	3879775	1521	-62.03	1152.94	12	1.19	-632.00	34.00	81000	20230207	-51.60	36000	20230130	8.89	81000	-51.60	20230207	36000	8.89	20230130	81000	-51.60	20230207	36000	8.89	20230130	0.98	N	417860	500	19 억		56289	N	N	0	N	00	N
5	20230630	131133	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39200	-1200	5	-2.97	1665694500	42717	56.00	40200	40200	38000	52500	28300	40400	38991.74	1.45	0	-13796	41800	41100	40050	39350	38300	41450	39700	19	12100	500	28280	50	1	3879775	1521	-62.03	1152.94	12	1.10	-632.00	34.00	81000	20230207	-51.60	36000	20230130	8.89	81000	-51.60	20230207	36000	8.89	20230130	81000	-51.60	20230207	36000	8.89	20230130	0.98	N	417860	500	19 억		56289	N	N	0	N	00	N
6	20230630	121130	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	38650	-1750	5	-4.33	1160336450	29595	38.80	40200	40200	38650	52500	28300	40400	39204.76	1.45	0	-10918	41800	41100	40050	39350	38300	41450	39700	19	12100	500	28280	50	1	3879775	1500	-61.16	1136.76	12	0.76	-632.00	34.00	81000	20230207	-52.28	36000	20230130	7.36	81000	-52.28	20230207	36000	7.36	20230130	81000	-52.28	20230207	36000	7.36	20230130	0.98	N	417860	500	19 억		56289	N	N	0	N	00	N
7	20230630	111119	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39100	-1300	5	-3.22	855735250	21769	28.54	40200	40200	38950	52500	28300	40400	39306.80	1.45	0	-5532	41800	41100	40050	39350	38300	41450	39700	19	12100	500	28280	50	1	3879775	1517	-61.87	1150.00	12	0.56	-632.00	34.00	81000	20230207	-51.73	36000	20230130	8.61	81000	-51.73	20230207	36000	8.61	20230130	81000	-51.73	20230207	36000	8.61	20230130	0.98	N	417860	500	19 억		56289	N	N	0	N	00	N
8	20230630	101134	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39150	-1250	5	-3.09	743006550	18890	24.76	40200	40200	38950	52500	28300	40400	39329.93	1.45	0	-5081	41800	41100	40050	39350	38300	41450	39700	19	12100	500	28280	50	1	3879775	1519	-61.95	1151.47	12	0.49	-632.00	34.00	81000	20230207	-51.67	36000	20230130	8.75	81000	-51.67	20230207	36000	8.75	20230130	81000	-51.67	20230207	36000	8.75	20230130	0.98	N	417860	500	19 억		56289	N	N	0	N	00	N
9	20230630	091134	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39600	-800	5	-1.98	190513500	4791	6.28	40200	40200	39500	52500	28300	40400	39756.82	1.45	0	-1317	41800	41100	40050	39350	38300	41450	39700	19	12100	500	28280	50	1	3879775	1536	-62.66	1164.71	12	0.12	-632.00	34.00	81000	20230207	-51.11	36000	20230130	10.00	81000	-51.11	20230207	36000	10.00	20230130	81000	-51.11	20230207	36000	10.00	20230130	0.98	N	417860	500	19 억		56289	N	N	0	N	00	N
10	20230629	161127	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	40400	900	2	2.28	3042711200	75948	203.65	40250	40750	39000	51300	27650	39500	40063.75	1.27	0	7006	40966	40232	39766	39032	38566	40000	38800	19	11825	500	27650	50	1	3879775	1567	-63.92	1188.24	12	1.96	-632.00	34.00	81000	20230207	-50.12	36000	20230130	12.22	81000	-50.12	20230207	36000	12.22	20230130	81000	-50.12	20230207	36000	12.22	20230130	0.98	N	417860	500	19 억		49157	N	N	0	N	00	N
11	20230629	151127	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	40200	700	2	1.77	2908188050	72609	194.70	40250	40750	39000	51300	27650	39500	40052.72	1.27	0	7150	40966	40232	39766	39032	38566	40000	38800	19	11825	500	27650	50	1	3879775	1560	-63.61	1182.35	12	1.87	-632.00	34.00	81000	20230207	-50.37	36000	20230130	11.67	81000	-50.37	20230207	36000	11.67	20230130	81000	-50.37	20230207	36000	11.67	20230130	0.98	N	417860	500	19 억		49157	N	N	0	N	00	N
12	20230629	141125	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	40100	600	2	1.52	1659461800	41598	111.54	40250	40650	39000	51300	27650	39500	39892.83	1.27	0	-2954	40966	40232	39766	39032	38566	40000	38800	19	11825	500	27650	50	1	3879775	1556	-63.45	1179.41	12	1.07	-632.00	34.00	81000	20230207	-50.49	36000	20230130	11.39	81000	-50.49	20230207	36000	11.39	20230130	81000	-50.49	20230207	36000	11.39	20230130	0.98	N	417860	500	19 억		49157	N	N	0	N	00	N
13	20230629	131124	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39250	-250	5	-0.63	1316941750	32914	88.26	40250	40650	39200	51300	27650	39500	40011.60	1.27	0	-2449	40966	40232	39766	39032	38566	40000	38800	19	11825	500	27650	50	1	3879775	1523	-62.10	1154.41	12	0.85	-632.00	34.00	81000	20230207	-51.54	36000	20230130	9.03	81000	-51.54	20230207	36000	9.03	20230130	81000	-51.54	20230207	36000	9.03	20230130	0.98	N	417860	500	19 억		49157	N	N	0	N	00	N
14	20230629	121128	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39350	-150	5	-0.38	1267260750	31648	84.86	40250	40650	39200	51300	27650	39500	40042.36	1.27	0	-2442	40966	40232	39766	39032	38566	40000	38800	19	11825	500	27650	50	1	3879775	1527	-62.26	1157.35	12	0.82	-632.00	34.00	81000	20230207	-51.42	36000	20230130	9.31	81000	-51.42	20230207	36000	9.31	20230130	81000	-51.42	20230207	36000	9.31	20230130	0.98	N	417860	500	19 억		49157	N	N	0	N	00	N
15	20230629	111129	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39600	100	2	0.25	1088834650	27126	72.74	40250	40650	39550	51300	27650	39500	40139.89	1.27	0	-1297	40966	40232	39766	39032	38566	40000	38800	19	11825	500	27650	50	1	3879775	1536	-62.66	1164.71	12	0.70	-632.00	34.00	81000	20230207	-51.11	36000	20230130	10.00	81000	-51.11	20230207	36000	10.00	20230130	81000	-51.11	20230207	36000	10.00	20230130	0.98	N	417860	500	19 억		49157	N	N	0	N	00	N
16	20230629	101131	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	40300	800	2	2.03	789430150	19618	52.61	40250	40650	39650	51300	27650	39500	40240.09	1.27	0	467	40966	40232	39766	39032	38566	40000	38800	19	11825	500	27650	50	1	3879775	1564	-63.77	1185.29	12	0.51	-632.00	34.00	81000	20230207	-50.25	36000	20230130	11.94	81000	-50.25	20230207	36000	11.94	20230130	81000	-50.25	20230207	36000	11.94	20230130	0.98	N	417860	500	19 억		49157	N	N	0	N	00	N
17	20230629	091017	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	40150	650	2	1.65	451893000	11191	30.01	40250	40650	39800	51300	27650	39500	40380.04	1.27	0	1153	40966	40232	39766	39032	38566	40000	38800	19	11825	500	27650	50	1	3879775	1558	-63.53	1180.88	12	0.29	-632.00	34.00	81000	20230207	-50.43	36000	20230130	11.53	81000	-50.43	20230207	36000	11.53	20230130	81000	-50.43	20230207	36000	11.53	20230130	0.98	N	417860	500	19 억		49157	N	N	0	N	00	N
18	20230628	161111	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39500	-1000	5	-2.47	1473181500	37114	43.65	40500	40500	39300	52600	28350	40500	39692.86	1.34	0	-2853	41566	41032	40066	39532	38566	41300	39800	19	12125	500	28350	50	1	3879775	1533	-62.50	1161.76	12	0.96	-632.00	34.00	81000	20230207	-51.23	36000	20230130	9.72	81000	-51.23	20230207	36000	9.72	20230130	81000	-51.23	20230207	36000	9.72	20230130	0.94	N	417860	500	19 억		52009	N	N	0	N	00	N
19	20230628	151121	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39500	-1000	5	-2.47	1383353800	34839	40.98	40500	40500	39300	52600	28350	40500	39706.45	1.34	0	-2995	41566	41032	40066	39532	38566	41300	39800	19	12125	500	28350	50	1	3879775	1533	-62.50	1161.76	12	0.90	-632.00	34.00	81000	20230207	-51.23	36000	20230130	9.72	81000	-51.23	20230207	36000	9.72	20230130	81000	-51.23	20230207	36000	9.72	20230130	0.94	N	417860	500	19 억		52009	N	N	0	N	00	N
20	20230628	141119	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39400	-1100	5	-2.72	1279088300	32202	37.87	40500	40500	39300	52600	28350	40500	39720.14	1.34	0	-3495	41566	41032	40066	39532	38566	41300	39800	19	12125	500	28350	50	1	3879775	1529	-62.34	1158.82	12	0.83	-632.00	34.00	81000	20230207	-51.36	36000	20230130	9.44	81000	-51.36	20230207	36000	9.44	20230130	81000	-51.36	20230207	36000	9.44	20230130	0.94	N	417860	500	19 억		52009	N	N	0	N	00	N
21	20230628	131120	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39350	-1150	5	-2.84	1210038800	30454	35.82	40500	40500	39300	52600	28350	40500	39732.67	1.34	0	-3414	41566	41032	40066	39532	38566	41300	39800	19	12125	500	28350	50	1	3879775	1527	-62.26	1157.35	12	0.78	-632.00	34.00	81000	20230207	-51.42	36000	20230130	9.31	81000	-51.42	20230207	36000	9.31	20230130	81000	-51.42	20230207	36000	9.31	20230130	0.94	N	417860	500	19 억		52009	N	N	0	N	00	N
22	20230628	121132	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39500	-1000	5	-2.47	1028967800	25869	30.43	40500	40500	39300	52600	28350	40500	39775.37	1.34	0	-3812	41566	41032	40066	39532	38566	41300	39800	19	12125	500	28350	50	1	3879775	1533	-62.50	1161.76	12	0.67	-632.00	34.00	81000	20230207	-51.23	36000	20230130	9.72	81000	-51.23	20230207	36000	9.72	20230130	81000	-51.23	20230207	36000	9.72	20230130	0.94	N	417860	500	19 억		52009	N	N	0	N	00	N
23	20230628	111127	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39450	-1050	5	-2.59	886131050	22245	26.16	40500	40500	39450	52600	28350	40500	39834.29	1.34	0	-3547	41566	41032	40066	39532	38566	41300	39800	19	12125	500	28350	50	1	3879775	1531	-62.42	1160.29	12	0.57	-632.00	34.00	81000	20230207	-51.30	36000	20230130	9.58	81000	-51.30	20230207	36000	9.58	20230130	81000	-51.30	20230207	36000	9.58	20230130	0.94	N	417860	500	19 억		52009	N	N	0	N	00	N
24	20230628	101128	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39700	-800	5	-1.98	644337550	16140	18.98	40500	40500	39600	52600	28350	40500	39920.85	1.34	0	-3018	41566	41032	40066	39532	38566	41300	39800	19	12125	500	28350	50	1	3879775	1540	-62.82	1167.65	12	0.42	-632.00	34.00	81000	20230207	-50.99	36000	20230130	10.28	81000	-50.99	20230207	36000	10.28	20230130	81000	-50.99	20230207	36000	10.28	20230130	0.94	N	417860	500	19 억		52009	N	N	0	N	00	N
25	20230628	091123	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	40050	-450	5	-1.11	189452300	4728	5.56	40500	40500	39850	52600	28350	40500	40067.91	1.34	0	-1477	41566	41032	40066	39532	38566	41300	39800	19	12125	500	28350	50	1	3879775	1554	-63.37	1177.94	12	0.12	-632.00	34.00	81000	20230207	-50.56	36000	20230130	11.25	81000	-50.56	20230207	36000	11.25	20230130	81000	-50.56	20230207	36000	11.25	20230130	0.94	N	417860	500	19 억		52009	N	N	0	N	00	N
26	20230627	161122	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	40500	1100	2	2.79	3378713500	84430	187.16	40000	40600	39100	51200	27600	39400	40014.19	1.19	0	5043	41133	40266	38633	37766	36133	40700	38200	19	11800	500	27580	50	1	3879775	1571	-64.08	1191.18	12	2.18	-632.00	34.00	81000	20230207	-50.00	36000	20230130	12.50	81000	-50.00	20230207	36000	12.50	20230130	81000	-50.00	20230207	36000	12.50	20230130	0.99	N	417860	500	19 억		46077	N	N	0	N	00	N
27	20230627	151133	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	40250	850	2	2.16	3227592850	80689	178.86	40000	40600	39100	51200	27600	39400	40000.41	1.19	0	4870	41133	40266	38633	37766	36133	40700	38200	19	11800	500	27580	50	1	3879775	1562	-63.69	1183.82	12	2.08	-632.00	34.00	81000	20230207	-50.31	36000	20230130	11.81	81000	-50.31	20230207	36000	11.81	20230130	81000	-50.31	20230207	36000	11.81	20230130	0.99	N	417860	500	19 억		46077	N	N	0	N	00	N
28	20230627	141142	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39950	550	2	1.40	2549167600	63839	141.51	40000	40550	39100	51200	27600	39400	39931.20	1.19	0	6802	41133	40266	38633	37766	36133	40700	38200	19	11800	500	27580	50	1	3879775	1550	-63.21	1175.00	12	1.65	-632.00	34.00	81000	20230207	-50.68	36000	20230130	10.97	81000	-50.68	20230207	36000	10.97	20230130	81000	-50.68	20230207	36000	10.97	20230130	0.99	N	417860	500	19 억		46077	N	N	0	N	00	N
29	20230627	121139	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	40000	600	2	1.52	1794446250	45056	99.88	40000	40400	39100	51200	27600	39400	39827.02	1.19	0	6834	41133	40266	38633	37766	36133	40700	38200	19	11800	500	27580	50	1	3879775	1552	-63.29	1176.47	12	1.16	-632.00	34.00	81000	20230207	-50.62	36000	20230130	11.11	81000	-50.62	20230207	36000	11.11	20230130	81000	-50.62	20230207	36000	11.11	20230130	0.99	N	417860	500	19 억		46077	N	N	0	N	00	N
30	20230627	111150	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	40100	700	2	1.78	1672273650	42001	93.10	40000	40400	39100	51200	27600	39400	39815.09	1.19	0	7797	41133	40266	38633	37766	36133	40700	38200	19	11800	500	27580	50	1	3879775	1556	-63.45	1179.41	12	1.08	-632.00	34.00	81000	20230207	-50.49	36000	20230130	11.39	81000	-50.49	20230207	36000	11.39	20230130	81000	-50.49	20230207	36000	11.39	20230130	0.99	N	417860	500	19 억		46077	N	N	0	N	00	N
31	20230627	101115	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39800	400	2	1.02	1021351950	25745	57.07	40000	40150	39100	51200	27600	39400	39671.86	1.19	0	2080	41133	40266	38633	37766	36133	40700	38200	19	11800	500	27580	50	1	3879775	1544	-62.97	1170.59	12	0.66	-632.00	34.00	81000	20230207	-50.86	36000	20230130	10.56	81000	-50.86	20230207	36000	10.56	20230130	81000	-50.86	20230207	36000	10.56	20230130	0.99	N	417860	500	19 억		46077	N	N	0	N	00	N
32	20230627	091121	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39550	150	2	0.38	504273700	12655	28.05	40000	40150	39500	51200	27600	39400	39847.78	1.19	0	1558	41133	40266	38633	37766	36133	40700	38200	19	11800	500	27580	50	1	3879775	1534	-62.58	1163.24	12	0.33	-632.00	34.00	81000	20230207	-51.17	36000	20230130	9.86	81000	-51.17	20230207	36000	9.86	20230130	81000	-51.17	20230207	36000	9.86	20230130	0.99	N	417860	500	19 억		46077	N	N	0	N	00	N
33	20230626	161121	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39400	1550	2	4.10	1730074400	44567	88.13	37600	39500	37000	49200	26500	37850	38814.58	1.00	0	6876	40016	38932	37516	36432	35016	38225	35725	19	11350	500	26490	50	1	3879775	1529	-62.34	1158.82	12	1.15	-632.00	34.00	81000	20230207	-51.36	36000	20230130	9.44	81000	-51.36	20230207	36000	9.44	20230130	81000	-51.36	20230207	36000	9.44	20230130	0.98	N	417860	500	19 억		38618	N	N	0	N	00	N
34	20230626	151127	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39400	1550	2	4.10	1645279550	42413	83.87	37600	39500	37000	49200	26500	37850	38792.27	1.00	0	7370	40016	38932	37516	36432	35016	38225	35725	19	11350	500	26490	50	1	3879775	1529	-62.34	1158.82	12	1.09	-632.00	34.00	81000	20230207	-51.36	36000	20230130	9.44	81000	-51.36	20230207	36000	9.44	20230130	81000	-51.36	20230207	36000	9.44	20230130	0.98	N	417860	500	19 억		38618	N	N	0	N	00	N
35	20230626	141125	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39000	1150	2	3.04	1335857750	34549	68.32	37600	39500	37000	49200	26500	37850	38666.02	1.00	0	7195	40016	38932	37516	36432	35016	38225	35725	19	11350	500	26490	50	1	3879775	1513	-61.71	1147.06	12	0.89	-632.00	34.00	81000	20230207	-51.85	36000	20230130	8.33	81000	-51.85	20230207	36000	8.33	20230130	81000	-51.85	20230207	36000	8.33	20230130	0.98	N	417860	500	19 억		38618	N	N	0	N	00	N
36	20230626	121122	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39300	1450	2	3.83	1094227600	28358	56.08	37600	39500	37000	49200	26500	37850	38586.67	1.00	0	8485	40016	38932	37516	36432	35016	38225	35725	19	11350	500	26490	50	1	3879775	1525	-62.18	1155.88	12	0.73	-632.00	34.00	81000	20230207	-51.48	36000	20230130	9.17	81000	-51.48	20230207	36000	9.17	20230130	81000	-51.48	20230207	36000	9.17	20230130	0.98	N	417860	500	19 억		38618	N	N	0	N	00	N
37	20230626	111121	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	38700	850	2	2.25	647539050	16981	33.58	37600	38950	37000	49200	26500	37850	38133.45	1.00	0	3907	40016	38932	37516	36432	35016	38225	35725	19	11350	500	26490	50	1	3879775	1501	-61.23	1138.24	12	0.44	-632.00	34.00	81000	20230207	-52.22	36000	20230130	7.50	81000	-52.22	20230207	36000	7.50	20230130	81000	-52.22	20230207	36000	7.50	20230130	0.98	N	417860	500	19 억		38618	N	N	0	N	00	N
38	20230626	101118	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	37850	0	3	0.00	309236350	8170	16.16	37600	38350	37000	49200	26500	37850	37850.23	1.00	0	376	40016	38932	37516	36432	35016	38225	35725	19	11350	500	26490	50	1	3879775	1468	-59.89	1113.24	12	0.21	-632.00	34.00	81000	20230207	-53.27	36000	20230130	5.14	81000	-53.27	20230207	36000	5.14	20230130	81000	-53.27	20230207	36000	5.14	20230130	0.98	N	417860	500	19 억		38618	N	N	0	N	00	N
39	20230626	091124	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	37150	-700	5	-1.85	49692400	1334	2.64	37600	37600	37000	49200	26500	37850	37242.48	1.00	0	-256	40016	38932	37516	36432	35016	38225	35725	19	11350	500	26490	50	1	3879775	1441	-58.78	1092.65	12	0.03	-632.00	34.00	81000	20230207	-54.14	36000	20230130	3.19	81000	-54.14	20230207	36000	3.19	20230130	81000	-54.14	20230207	36000	3.19	20230130	0.98	N	417860	500	19 억		38618	N	N	0	N	00	N
40	20230623	191033	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	37850	-650	5	-1.69	1886034750	50571	176.93	38550	38600	36100	50000	26950	38500	37293.89	1.00	-2096	-2513	40533	39516	38933	37916	37333	39225	37625	19	11525	500	26950	50	1	3879775	1468	-59.89	1113.24	12	1.30	-632.00	34.00	81000	20230207	-53.27	36000	20230130	5.14	81000	-53.27	20230207	36000	5.14	20230130	81000	-53.27	20230207	36000	5.14	20230130	0.86	N	417860	500	19 억		38618	N	N	0	N	00	N
41	20230623	140911	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	36800	-1700	5	-4.42	1662327100	44616	156.10	38550	38600	36100	50000	26950	38500	37258.40	1.05	0	-3335	40533	39516	38933	37916	37333	39225	37625	19	11525	500	26950	50	1	3879775	1428	-58.23	1082.35	12	1.15	-632.00	34.00	81000	20230207	-54.57	36000	20230130	2.22	81000	-54.57	20230207	36000	2.22	20230130	81000	-54.57	20230207	36000	2.22	20230130	0.86	N	417860	500	19 억		40714	N	N	0	N	00	N
42	20230622	160258	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	38500	-1100	5	-2.78	1104627600	28357	33.38	39950	39950	38350	51400	27750	39600	38955.15	1.17	0	-4410	41600	40600	39550	38550	37500	41100	39050	19	11825	500	27720	50	1	3879775	1494	-60.92	1132.35	12	0.73	-632.00	34.00	81000	20230207	-52.47	36000	20230130	6.94	81000	-52.47	20230207	36000	6.94	20230130	81000	-52.47	20230207	36000	6.94	20230130	0.86	N	417860	500	19 억		45286	N	N	0	N	00	N
43	20230622	151022	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	38750	-850	5	-2.15	981787300	25167	29.63	39950	39950	38550	51400	27750	39600	39010.90	1.17	0	-3875	41600	40600	39550	38550	37500	41100	39050	19	11825	500	27720	50	1	3879775	1503	-61.31	1139.71	12	0.65	-632.00	34.00	81000	20230207	-52.16	36000	20230130	7.64	81000	-52.16	20230207	36000	7.64	20230130	81000	-52.16	20230207	36000	7.64	20230130	0.86	N	417860	500	19 억		45286	N	N	0	N	00	N
44	20230622	140638	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	38750	-850	5	-2.15	794817700	20331	23.93	39950	39950	38700	51400	27750	39600	39093.88	1.17	0	-4076	41600	40600	39550	38550	37500	41100	39050	19	11825	500	27720	50	1	3879775	1503	-61.31	1139.71	12	0.52	-632.00	34.00	81000	20230207	-52.16	36000	20230130	7.64	81000	-52.16	20230207	36000	7.64	20230130	81000	-52.16	20230207	36000	7.64	20230130	0.86	N	417860	500	19 억		45286	N	N	0	N	00	N
45	20230622	130729	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39150	-450	5	-1.14	675313700	17261	20.32	39950	39950	38700	51400	27750	39600	39123.67	1.17	0	-3310	41600	40600	39550	38550	37500	41100	39050	19	11825	500	27720	50	1	3879775	1519	-61.95	1151.47	12	0.44	-632.00	34.00	81000	20230207	-51.67	36000	20230130	8.75	81000	-51.67	20230207	36000	8.75	20230130	81000	-51.67	20230207	36000	8.75	20230130	0.86	N	417860	500	19 억		45286	N	N	0	N	00	N
46	20230622	120538	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39100	-500	5	-1.26	443056250	11288	13.29	39950	39950	38800	51400	27750	39600	39250.20	1.17	0	-2566	41600	40600	39550	38550	37500	41100	39050	19	11825	500	27720	50	1	3879775	1517	-61.87	1150.00	12	0.29	-632.00	34.00	81000	20230207	-51.73	36000	20230130	8.61	81000	-51.73	20230207	36000	8.61	20230130	81000	-51.73	20230207	36000	8.61	20230130	0.86	N	417860	500	19 억		45286	N	N	0	N	00	N
47	20230622	110724	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39200	-400	5	-1.01	340568350	8671	10.21	39950	39950	38800	51400	27750	39600	39276.71	1.17	0	-1536	41600	40600	39550	38550	37500	41100	39050	19	11825	500	27720	50	1	3879775	1521	-62.03	1152.94	12	0.22	-632.00	34.00	81000	20230207	-51.60	36000	20230130	8.89	81000	-51.60	20230207	36000	8.89	20230130	81000	-51.60	20230207	36000	8.89	20230130	0.86	N	417860	500	19 억		45286	N	N	0	N	00	N
48	20230622	100307	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39150	-450	5	-1.14	230431600	5874	6.92	39950	39950	38800	51400	27750	39600	39229.08	1.17	0	-767	41600	40600	39550	38550	37500	41100	39050	19	11825	500	27720	50	1	3879775	1519	-61.95	1151.47	12	0.15	-632.00	34.00	81000	20230207	-51.67	36000	20230130	8.75	81000	-51.67	20230207	36000	8.75	20230130	81000	-51.67	20230207	36000	8.75	20230130	0.86	N	417860	500	19 억		45286	N	N	0	N	00	N
49	20230622	090617	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	38950	-650	5	-1.64	78083150	1980	2.33	39950	39950	38900	51400	27750	39600	39435.93	1.17	0	-730	41600	40600	39550	38550	37500	41100	39050	19	11825	500	27720	50	1	3879775	1511	-61.63	1145.59	12	0.05	-632.00	34.00	81000	20230207	-51.91	36000	20230130	8.19	81000	-51.91	20230207	36000	8.19	20230130	81000	-51.91	20230207	36000	8.19	20230130	0.86	N	417860	500	19 억		45286	N	N	0	N	00	N
50	20230621	160652	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39600	1000	2	2.59	3375262350	84762	313.83	39000	40550	38500	50100	27050	38600	39823.39	1.09	0	2970	40166	39382	38666	37882	37166	39025	37525	19	11525	500	27020	50	1	3879775	1536	-62.66	1164.71	12	2.18	-632.00	34.00	81000	20230207	-51.11	36000	20230130	10.00	81000	-51.11	20230207	36000	10.00	20230130	81000	-51.11	20230207	36000	10.00	20230130	0.83	N	417860	500	19 억		42317	N	N	0	N	00	N
51	20230621	150558	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39600	1000	2	2.59	3275017450	82232	304.46	39000	40550	38500	50100	27050	38600	39829.40	1.09	0	2623	40166	39382	38666	37882	37166	39025	37525	19	11525	500	27020	50	1	3879775	1536	-62.66	1164.71	12	2.12	-632.00	34.00	81000	20230207	-51.11	36000	20230130	10.00	81000	-51.11	20230207	36000	10.00	20230130	81000	-51.11	20230207	36000	10.00	20230130	0.83	N	417860	500	19 억		42317	N	N	0	N	00	N
52	20230621	140215	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39350	750	2	1.94	3105722200	77945	288.59	39000	40550	38500	50100	27050	38600	39848.09	1.09	0	3662	40166	39382	38666	37882	37166	39025	37525	19	11525	500	27020	50	1	3879775	1527	-62.26	1157.35	12	2.01	-632.00	34.00	81000	20230207	-51.42	36000	20230130	9.31	81000	-51.42	20230207	36000	9.31	20230130	81000	-51.42	20230207	36000	9.31	20230130	0.83	N	417860	500	19 억		42317	N	N	0	N	00	N
53	20230621	130842	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39300	700	2	1.81	3029944150	76018	281.45	39000	40550	38500	50100	27050	38600	39861.40	1.09	0	4955	40166	39382	38666	37882	37166	39025	37525	19	11525	500	27020	50	1	3879775	1525	-62.18	1155.88	12	1.96	-632.00	34.00	81000	20230207	-51.48	36000	20230130	9.17	81000	-51.48	20230207	36000	9.17	20230130	81000	-51.48	20230207	36000	9.17	20230130	0.83	N	417860	500	19 억		42317	N	N	0	N	00	N
54	20230621	120413	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39400	800	2	2.07	2925324550	73365	271.63	39000	40550	38500	50100	27050	38600	39876.88	1.09	0	6069	40166	39382	38666	37882	37166	39025	37525	19	11525	500	27020	50	1	3879775	1529	-62.34	1158.82	12	1.89	-632.00	34.00	81000	20230207	-51.36	36000	20230130	9.44	81000	-51.36	20230207	36000	9.44	20230130	81000	-51.36	20230207	36000	9.44	20230130	0.83	N	417860	500	19 억		42317	N	N	0	N	00	N
55	20230621	110515	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39850	1250	2	3.24	2840197650	71212	263.66	39000	40550	38500	50100	27050	38600	39887.13	1.09	0	6104	40166	39382	38666	37882	37166	39025	37525	19	11525	500	27020	50	1	3879775	1546	-63.05	1172.06	12	1.84	-632.00	34.00	81000	20230207	-50.80	36000	20230130	10.69	81000	-50.80	20230207	36000	10.69	20230130	81000	-50.80	20230207	36000	10.69	20230130	0.83	N	417860	500	19 억		42317	N	N	0	N	00	N
56	20230621	100436	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	40000	1400	2	3.63	2343617300	58715	217.39	39000	40550	38500	50100	27050	38600	39919.41	1.09	0	6209	40166	39382	38666	37882	37166	39025	37525	19	11525	500	27020	50	1	3879775	1552	-63.29	1176.47	12	1.51	-632.00	34.00	81000	20230207	-50.62	36000	20230130	11.11	81000	-50.62	20230207	36000	11.11	20230130	81000	-50.62	20230207	36000	11.11	20230130	0.83	N	417860	500	19 억		42317	N	N	0	N	00	N
57	20230621	090313	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	38600	0	3	0.00	101121950	2611	9.67	39000	39000	38500	50100	27050	38600	38739.34	1.09	0	-841	40166	39382	38666	37882	37166	39025	37525	19	11525	500	27020	50	1	3879775	1498	-61.08	1135.29	12	0.07	-632.00	34.00	81000	20230207	-52.35	36000	20230130	7.22	81000	-52.35	20230207	36000	7.22	20230130	81000	-52.35	20230207	36000	7.22	20230130	0.83	N	417860	500	19 억		42317	N	N	0	N	00	N
58	20230620	160623	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	38600	-600	5	-1.53	997602100	26054	28.67	39200	39450	37950	50900	27450	39200	38289.48	1.13	0	-1613	41200	40200	39000	38000	36800	40700	38500	19	11725	500	27440	50	1	3879775	1498	-61.08	1135.29	12	0.67	-632.00	34.00	81000	20230207	-52.35	36000	20230130	7.22	81000	-52.35	20230207	36000	7.22	20230130	81000	-52.35	20230207	36000	7.22	20230130	0.69	N	417860	500	19 억		43800	N	N	0	N	00	N
59	20230620	150136	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	38350	-850	5	-2.17	945304100	24694	27.17	39200	39450	37950	50900	27450	39200	38280.72	1.13	0	-2034	41200	40200	39000	38000	36800	40700	38500	19	11725	500	27440	50	1	3879775	1488	-60.68	1127.94	12	0.64	-632.00	34.00	81000	20230207	-52.65	36000	20230130	6.53	81000	-52.65	20230207	36000	6.53	20230130	81000	-52.65	20230207	36000	6.53	20230130	0.69	N	417860	500	19 억		43800	N	N	0	N	00	N
60	20230620	140932	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	38250	-950	5	-2.42	835822200	21839	24.03	39200	39450	37950	50900	27450	39200	38272.00	1.13	0	-2381	41200	40200	39000	38000	36800	40700	38500	19	11725	500	27440	50	1	3879775	1484	-60.52	1125.00	12	0.56	-632.00	34.00	81000	20230207	-52.78	36000	20230130	6.25	81000	-52.78	20230207	36000	6.25	20230130	81000	-52.78	20230207	36000	6.25	20230130	0.69	N	417860	500	19 억		43800	N	N	0	N	00	N
61	20230620	130835	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	38150	-1050	5	-2.68	781541500	20420	22.47	39200	39450	37950	50900	27450	39200	38273.33	1.13	0	-1900	41200	40200	39000	38000	36800	40700	38500	19	11725	500	27440	50	1	3879775	1480	-60.36	1122.06	12	0.53	-632.00	34.00	81000	20230207	-52.90	36000	20230130	5.97	81000	-52.90	20230207	36000	5.97	20230130	81000	-52.90	20230207	36000	5.97	20230130	0.69	N	417860	500	19 억		43800	N	N	0	N	00	N
62	20230620	120202	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	38200	-1000	5	-2.55	713124650	18630	20.50	39200	39450	37950	50900	27450	39200	38278.30	1.13	0	-1669	41200	40200	39000	38000	36800	40700	38500	19	11725	500	27440	50	1	3879775	1482	-60.44	1123.53	12	0.48	-632.00	34.00	81000	20230207	-52.84	36000	20230130	6.11	81000	-52.84	20230207	36000	6.11	20230130	81000	-52.84	20230207	36000	6.11	20230130	0.69	N	417860	500	19 억		43800	N	N	0	N	00	N
63	20230620	110435	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	38250	-950	5	-2.42	643235200	16803	18.49	39200	39450	37950	50900	27450	39200	38280.97	1.13	0	-1523	41200	40200	39000	38000	36800	40700	38500	19	11725	500	27440	50	1	3879775	1484	-60.52	1125.00	12	0.43	-632.00	34.00	81000	20230207	-52.78	36000	20230130	6.25	81000	-52.78	20230207	36000	6.25	20230130	81000	-52.78	20230207	36000	6.25	20230130	0.69	N	417860	500	19 억		43800	N	N	0	N	00	N
64	20230620	100633	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	38300	-900	5	-2.30	520335400	13597	14.96	39200	39450	37950	50900	27450	39200	38268.40	1.13	0	-1450	41200	40200	39000	38000	36800	40700	38500	19	11725	500	27440	50	1	3879775	1486	-60.60	1126.47	12	0.35	-632.00	34.00	81000	20230207	-52.72	36000	20230130	6.39	81000	-52.72	20230207	36000	6.39	20230130	81000	-52.72	20230207	36000	6.39	20230130	0.69	N	417860	500	19 억		43800	N	N	0	N	00	N
65	20230620	090152	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39000	-200	5	-0.51	22258200	569	0.63	39200	39450	39000	50900	27450	39200	39118.10	1.13	0	-344	41200	40200	39000	38000	36800	40700	38500	19	11725	500	27440	50	1	3879775	1513	-61.71	1147.06	12	0.01	-632.00	34.00	81000	20230207	-51.85	36000	20230130	8.33	81000	-51.85	20230207	36000	8.33	20230130	81000	-51.85	20230207	36000	8.33	20230130	0.69	N	417860	500	19 억		43800	N	N	0	N	00	N
66	20230619	160747	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39200	1950	2	5.23	3536098300	90064	356.05	38000	40000	37800	48400	26100	37250	39262.14	0.87	0	10013	38716	37982	37466	36732	36216	38350	37100	19	11150	500	26070	50	1	3879775	1521	-62.03	1152.94	12	2.32	-632.00	34.00	81000	20230207	-51.60	36000	20230130	8.89	81000	-51.60	20230207	36000	8.89	20230130	81000	-51.60	20230207	36000	8.89	20230130	0.72	N	417860	500	19 억		33655	N	N	0	N	00	N
67	20230619	150741	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39100	1850	2	4.97	3436809900	87528	346.03	38000	40000	37800	48400	26100	37250	39265.26	0.87	0	9421	38716	37982	37466	36732	36216	38350	37100	19	11150	500	26070	50	1	3879775	1517	-61.87	1150.00	12	2.26	-632.00	34.00	81000	20230207	-51.73	36000	20230130	8.61	81000	-51.73	20230207	36000	8.61	20230130	81000	-51.73	20230207	36000	8.61	20230130	0.72	N	417860	500	19 억		33655	N	N	0	N	00	N
68	20230619	140549	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39200	1950	2	5.23	3071576300	78208	309.18	38000	40000	37800	48400	26100	37250	39274.45	0.87	0	7593	38716	37982	37466	36732	36216	38350	37100	19	11150	500	26070	50	1	3879775	1521	-62.03	1152.94	12	2.02	-632.00	34.00	81000	20230207	-51.60	36000	20230130	8.89	81000	-51.60	20230207	36000	8.89	20230130	81000	-51.60	20230207	36000	8.89	20230130	0.72	N	417860	500	19 억		33655	N	N	0	N	00	N
69	20230619	130437	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39050	1800	2	4.83	2915645200	74223	293.43	38000	40000	37800	48400	26100	37250	39282.23	0.87	0	7822	38716	37982	37466	36732	36216	38350	37100	19	11150	500	26070	50	1	3879775	1515	-61.79	1148.53	12	1.91	-632.00	34.00	81000	20230207	-51.79	36000	20230130	8.47	81000	-51.79	20230207	36000	8.47	20230130	81000	-51.79	20230207	36000	8.47	20230130	0.72	N	417860	500	19 억		33655	N	N	0	N	00	N
70	20230619	120223	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39000	1750	2	4.70	2849953000	72540	286.78	38000	40000	37800	48400	26100	37250	39288.02	0.87	0	7968	38716	37982	37466	36732	36216	38350	37100	19	11150	500	26070	50	1	3879775	1513	-61.71	1147.06	12	1.87	-632.00	34.00	81000	20230207	-51.85	36000	20230130	8.33	81000	-51.85	20230207	36000	8.33	20230130	81000	-51.85	20230207	36000	8.33	20230130	0.72	N	417860	500	19 억		33655	N	N	0	N	00	N
71	20230619	110122	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39000	1750	2	4.70	2686273900	68332	270.14	38000	40000	37800	48400	26100	37250	39312.09	0.87	0	8187	38716	37982	37466	36732	36216	38350	37100	19	11150	500	26070	50	1	3879775	1513	-61.71	1147.06	12	1.76	-632.00	34.00	81000	20230207	-51.85	36000	20230130	8.33	81000	-51.85	20230207	36000	8.33	20230130	81000	-51.85	20230207	36000	8.33	20230130	0.72	N	417860	500	19 억		33655	N	N	0	N	00	N
72	20230619	100419	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	38900	1650	2	4.43	2338307550	59442	235.00	38000	40000	37800	48400	26100	37250	39337.63	0.87	0	6223	38716	37982	37466	36732	36216	38350	37100	19	11150	500	26070	50	1	3879775	1509	-61.55	1144.12	12	1.53	-632.00	34.00	81000	20230207	-51.98	36000	20230130	8.06	81000	-51.98	20230207	36000	8.06	20230130	81000	-51.98	20230207	36000	8.06	20230130	0.72	N	417860	500	19 억		33655	N	N	0	N	00	N
73	20230619	090516	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	39050	1800	2	4.83	250457050	6509	25.73	38000	39100	37800	48400	26100	37250	38478.58	0.87	0	428	38716	37982	37466	36732	36216	38350	37100	19	11150	500	26070	50	1	3879775	1515	-61.79	1148.53	12	0.17	-632.00	34.00	81000	20230207	-51.79	36000	20230130	8.47	81000	-51.79	20230207	36000	8.47	20230130	81000	-51.79	20230207	36000	8.47	20230130	0.72	N	417860	500	19 억		33655	N	N	0	N	00	N
74	20230616	160708	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	37250	250	2	0.68	941600850	25219	51.19	36950	38200	36950	48100	25900	37000	37337.08	0.83	0	1424	39200	38100	37050	35950	34900	37575	35425	19	11100	500	25900	50	1	3879775	1445	-58.94	1095.59	12	0.65	-632.00	34.00	81000	20230207	-54.01	36000	20230130	3.47	81000	-54.01	20230207	36000	3.47	20230130	81000	-54.01	20230207	36000	3.47	20230130	0.72	N	417860	500	19 억		32231	N	N	0	N	00	N
75	20230616	151002	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	37150	150	2	0.41	871610950	23340	47.38	36950	38200	36950	48100	25900	37000	37344.09	0.83	0	1015	39200	38100	37050	35950	34900	37575	35425	19	11100	500	25900	50	1	3879775	1441	-58.78	1092.65	12	0.60	-632.00	34.00	81000	20230207	-54.14	36000	20230130	3.19	81000	-54.14	20230207	36000	3.19	20230130	81000	-54.14	20230207	36000	3.19	20230130	0.72	N	417860	500	19 억		32231	N	N	0	N	00	N
76	20230616	141006	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	37050	50	2	0.14	794787200	21267	43.17	36950	38200	36950	48100	25900	37000	37371.85	0.83	0	677	39200	38100	37050	35950	34900	37575	35425	19	11100	500	25900	50	1	3879775	1437	-58.62	1089.71	12	0.55	-632.00	34.00	81000	20230207	-54.26	36000	20230130	2.92	81000	-54.26	20230207	36000	2.92	20230130	81000	-54.26	20230207	36000	2.92	20230130	0.72	N	417860	500	19 억		32231	N	N	0	N	00	N
77	20230616	130300	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	37150	150	2	0.41	672189700	17957	36.45	36950	38200	36950	48100	25900	37000	37433.30	0.83	0	1019	39200	38100	37050	35950	34900	37575	35425	19	11100	500	25900	50	1	3879775	1441	-58.78	1092.65	12	0.46	-632.00	34.00	81000	20230207	-54.14	36000	20230130	3.19	81000	-54.14	20230207	36000	3.19	20230130	81000	-54.14	20230207	36000	3.19	20230130	0.72	N	417860	500	19 억		32231	N	N	0	N	00	N
78	20230616	120747	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	37200	200	2	0.54	627943200	16766	34.04	36950	38200	36950	48100	25900	37000	37453.37	0.83	0	1144	39200	38100	37050	35950	34900	37575	35425	19	11100	500	25900	50	1	3879775	1443	-58.86	1094.12	12	0.43	-632.00	34.00	81000	20230207	-54.07	36000	20230130	3.33	81000	-54.07	20230207	36000	3.33	20230130	81000	-54.07	20230207	36000	3.33	20230130	0.72	N	417860	500	19 억		32231	N	N	0	N	00	N
79	20230616	110113	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	37350	350	2	0.95	597041350	15934	32.35	36950	38200	36950	48100	25900	37000	37469.65	0.83	0	1227	39200	38100	37050	35950	34900	37575	35425	19	11100	500	25900	50	1	3879775	1449	-59.10	1098.53	12	0.41	-632.00	34.00	81000	20230207	-53.89	36000	20230130	3.75	81000	-53.89	20230207	36000	3.75	20230130	81000	-53.89	20230207	36000	3.75	20230130	0.72	N	417860	500	19 억		32231	N	N	0	N	00	N
80	20230616	100347	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	37650	650	2	1.76	399201400	10631	21.58	36950	38200	36950	48100	25900	37000	37550.69	0.83	0	1434	39200	38100	37050	35950	34900	37575	35425	19	11100	500	25900	50	1	3879775	1461	-59.57	1107.35	12	0.27	-632.00	34.00	81000	20230207	-53.52	36000	20230130	4.58	81000	-53.52	20230207	36000	4.58	20230130	81000	-53.52	20230207	36000	4.58	20230130	0.72	N	417860	500	19 억		32231	N	N	0	N	00	N
81	20230616	090936	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	37050	50	2	0.14	70041850	1885	3.83	36950	37500	36950	48100	25900	37000	37157.48	0.83	0	-91	39200	38100	37050	35950	34900	37575	35425	19	11100	500	25900	50	1	3879775	1437	-58.62	1089.71	12	0.05	-632.00	34.00	81000	20230207	-54.26	36000	20230130	2.92	81000	-54.26	20230207	36000	2.92	20230130	81000	-54.26	20230207	36000	2.92	20230130	0.72	N	417860	500	19 억		32231	N	N	0	N	00	N
82	20230615	150736	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	37050	-850	5	-2.24	1730640200	46900	118.61	37950	38150	36000	49250	26550	37900	36900.64	0.81	0	675	40266	39082	38316	37132	36366	38700	36750	19	11350	500	26530	50	1	3879775	1437	-58.62	1089.71	12	1.21	-632.00	34.00	81000	20230207	-54.26	36000	20230615	2.92	81000	-54.26	20230207	36000	2.92	20230615	81000	-54.26	20230207	36000	2.92	20230615	0.71	N	417860	500	19 억		31360	N	N	0	N	00	N
83	20230615	140926	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	36600	-1300	5	-3.43	1491242600	40401	102.17	37950	38150	36000	49250	26550	37900	36911.03	0.81	0	-442	40266	39082	38316	37132	36366	38700	36750	19	11350	500	26530	50	1	3879775	1420	-57.91	1076.47	12	1.04	-632.00	34.00	81000	20230207	-54.81	36000	20230615	1.67	81000	-54.81	20230207	36000	1.67	20230615	81000	-54.81	20230207	36000	1.67	20230615	0.71	N	417860	500	19 억		31360	N	N	0	N	00	N
84	20230615	130451	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	37200	-700	5	-1.85	1224421000	33103	83.71	37950	38150	36000	49250	26550	37900	36988.22	0.81	0	-251	40266	39082	38316	37132	36366	38700	36750	19	11350	500	26530	50	1	3879775	1443	-58.86	1094.12	12	0.85	-632.00	34.00	81000	20230207	-54.07	36000	20230615	3.33	81000	-54.07	20230207	36000	3.33	20230615	81000	-54.07	20230207	36000	3.33	20230615	0.71	N	417860	500	19 억		31360	N	N	0	N	00	N
85	20230615	120518	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	36650	-1250	5	-3.30	1090494400	29467	74.52	37950	38150	36000	49250	26550	37900	37007.31	0.81	0	551	40266	39082	38316	37132	36366	38700	36750	19	11350	500	26530	50	1	3879775	1422	-57.99	1077.94	12	0.76	-632.00	34.00	81000	20230207	-54.75	36000	20230615	1.81	81000	-54.75	20230207	36000	1.81	20230615	81000	-54.75	20230207	36000	1.81	20230615	0.71	N	417860	500	19 억		31360	N	N	0	N	00	N
86	20230615	110130	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	37050	-850	5	-2.24	566171700	15060	38.09	37950	38150	37050	49250	26550	37900	37594.40	0.81	0	-329	40266	39082	38316	37132	36366	38700	36750	19	11350	500	26530	50	1	3879775	1437	-58.62	1089.71	12	0.39	-632.00	34.00	81000	20230207	-54.26	36000	20230130	2.92	81000	-54.26	20230207	36000	2.92	20230130	81000	-54.26	20230207	36000	2.92	20230130	0.71	N	417860	500	19 억		31360	N	N	0	N	00	N
87	20230611	184841	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	40150	-150	5	-0.37	1298107350	32468	126.03	40400	40700	39700	52300	28250	40300	39979.58	0.77	-474	-474	41333	40816	40433	39916	39533	40625	39725	19	12025	500	28210	50	1	3879775	1558	-63.53	1180.88	12	0.84	-632.00	34.00	81000	20230207	-50.43	36000	20230130	11.53	81000	-50.43	20230207	36000	11.53	20230130	81000	-50.43	20230207	36000	11.53	20230130	0.72	N	417860	500	19 억		30034	N	N	0	N	00	N