KissMeData/328130/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	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	146300	-22200	5	-13.18	275114634700	1830617	149.89	165000	165100	141800	219000	118000	168500	150289.74	22.98	0	-45022	186700	177600	168900	159800	151100	173250	155450	62	50500	500	121320	100	1	12340654	18054	-43.05	25.96	12	14.83	-3398.00	5636.00	200000	20230628	-26.85	18900	20221013	674.07	200000	-26.85	20230628	28400	415.14	20230102	200000	-26.85	20230628	18900	674.07	20221013	1.37	N	328130	500	61 억		2836015	N	N	70	N	00	N
3	20230630	151041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	145700	-22800	5	-13.53	268735445700	1786837	146.30	165000	165100	141800	219000	118000	168500	150394.84	22.98	0	-42905	186700	177600	168900	159800	151100	173250	155450	62	50500	500	121320	100	1	12340654	17980	-42.88	25.85	12	14.48	-3398.00	5636.00	200000	20230628	-27.15	18900	20221013	670.90	200000	-27.15	20230628	28400	413.03	20230102	200000	-27.15	20230628	18900	670.90	20221013	1.37	N	328130	500	61 억		2836015	N	N	29	N	00	N
4	20230630	141041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	143600	-24900	5	-14.78	240763666500	1592602	130.40	165000	165100	142800	219000	118000	168500	151173.66	22.98	0	-55939	186700	177600	168900	159800	151100	173250	155450	62	50500	500	121320	100	1	12340654	17721	-42.26	25.48	12	12.91	-3398.00	5636.00	200000	20230628	-28.20	18900	20221013	659.79	200000	-28.20	20230628	28400	405.63	20230102	200000	-28.20	20230628	18900	659.79	20221013	1.37	N	328130	500	61 억		2836015	N	N	29	N	00	N
5	20230630	131039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	147600	-20900	5	-12.40	206316126100	1355226	110.96	165000	165100	143600	219000	118000	168500	152234.53	22.98	0	-70484	186700	177600	168900	159800	151100	173250	155450	62	50500	500	121320	100	1	12340654	18215	-43.44	26.19	12	10.98	-3398.00	5636.00	200000	20230628	-26.20	18900	20221013	680.95	200000	-26.20	20230628	28400	419.72	20230102	200000	-26.20	20230628	18900	680.95	20221013	1.37	N	328130	500	61 억		2836015	N	N	29	N	00	N
6	20230630	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	149200	-19300	5	-11.45	187141322700	1226534	100.43	165000	165100	143600	219000	118000	168500	152574.22	22.98	0	-58058	186700	177600	168900	159800	151100	173250	155450	62	50500	500	121320	100	1	12340654	18412	-43.91	26.47	12	9.94	-3398.00	5636.00	200000	20230628	-25.40	18900	20221013	689.42	200000	-25.40	20230628	28400	425.35	20230102	200000	-25.40	20230628	18900	689.42	20221013	1.37	N	328130	500	61 억		2836015	N	N	29	N	00	N
7	20230630	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	150200	-18300	5	-10.86	137616436700	890244	72.89	165000	165100	149000	219000	118000	168500	154579.05	22.98	0	-86951	186700	177600	168900	159800	151100	173250	155450	62	50500	500	121320	100	1	12340654	18536	-44.20	26.65	12	7.21	-3398.00	5636.00	200000	20230628	-24.90	18900	20221013	694.71	200000	-24.90	20230628	28400	428.87	20230102	200000	-24.90	20230628	18900	694.71	20221013	1.37	N	328130	500	61 억		2836015	N	N	29	N	00	N
8	20230630	101040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	151500	-17000	5	-10.09	113080588800	729020	59.69	165000	165100	149000	219000	118000	168500	155108.70	22.98	0	-74886	186700	177600	168900	159800	151100	173250	155450	62	50500	500	121320	100	1	12340654	18696	-44.59	26.88	12	5.91	-3398.00	5636.00	200000	20230628	-24.25	18900	20221013	701.59	200000	-24.25	20230628	28400	433.45	20230102	200000	-24.25	20230628	18900	701.59	20221013	1.37	N	328130	500	61 억		2836015	N	N	29	N	00	N
9	20230630	091040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	155900	-12600	5	-7.48	29060715100	182350	14.93	165000	165100	155300	219000	118000	168500	159355.65	22.98	0	-32883	186700	177600	168900	159800	151100	173250	155450	62	50500	500	121320	100	1	12340654	19239	-45.88	27.66	12	1.48	-3398.00	5636.00	200000	20230628	-22.05	18900	20221013	724.87	200000	-22.05	20230628	28400	448.94	20230102	200000	-22.05	20230628	18900	724.87	20221013	1.37	N	328130	500	61 억		2836015	N	N	29	N	00	N
10	20230629	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	168500	-100	5	-0.06	204742481200	1211732	56.03	172000	178000	160200	219000	118100	168600	168967.47	23.62	0	40751	210533	189566	179033	158066	147533	184300	152800	62	50450	500	121390	100	1	12340654	20794	-49.59	29.90	12	9.82	-3398.00	5636.00	200000	20230628	-15.75	18900	20221013	791.53	200000	-15.75	20230628	28400	493.31	20230102	200000	-15.75	20230628	18900	791.53	20221013	1.52	N	328130	500	61 억		2915017	N	N	29	N	00	N
11	20230629	151034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	168700	100	2	0.06	199443595900	1180222	54.57	172000	178000	160200	219000	118100	168600	168988.24	23.62	0	49271	210533	189566	179033	158066	147533	184300	152800	62	50450	500	121390	100	1	12340654	20819	-49.65	29.93	12	9.56	-3398.00	5636.00	200000	20230628	-15.65	18900	20221013	792.59	200000	-15.65	20230628	28400	494.01	20230102	200000	-15.65	20230628	18900	792.59	20221013	1.52	N	328130	500	61 억		2915017	N	N	1	N	00	N
12	20230629	141032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	167900	-700	5	-0.42	181203639600	1070778	49.51	172000	178000	160200	219000	118100	168600	169226.22	23.62	0	44076	210533	189566	179033	158066	147533	184300	152800	62	50450	500	121390	100	1	12340654	20720	-49.41	29.79	12	8.68	-3398.00	5636.00	200000	20230628	-16.05	18900	20221013	788.36	200000	-16.05	20230628	28400	491.20	20230102	200000	-16.05	20230628	18900	788.36	20221013	1.52	N	328130	500	61 억		2915017	N	N	1	N	00	N
13	20230629	131030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	167600	-1000	5	-0.59	160522467000	947809	43.82	172000	178000	160200	219000	118100	168600	169361.72	23.62	0	29408	210533	189566	179033	158066	147533	184300	152800	62	50450	500	121390	100	1	12340654	20683	-49.32	29.74	12	7.68	-3398.00	5636.00	200000	20230628	-16.20	18900	20221013	786.77	200000	-16.20	20230628	28400	490.14	20230102	200000	-16.20	20230628	18900	786.77	20221013	1.52	N	328130	500	61 억		2915017	N	N	1	N	00	N
14	20230629	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	169000	400	2	0.24	149844775200	884445	40.89	172000	178000	160200	219000	118100	168600	169422.49	23.62	0	25069	210533	189566	179033	158066	147533	184300	152800	62	50450	500	121390	100	1	12340654	20856	-49.74	29.99	12	7.17	-3398.00	5636.00	200000	20230628	-15.50	18900	20221013	794.18	200000	-15.50	20230628	28400	495.07	20230102	200000	-15.50	20230628	18900	794.18	20221013	1.52	N	328130	500	61 억		2915017	N	N	1	N	00	N
15	20230629	111036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	171100	2500	2	1.48	137023718100	809071	37.41	172000	178000	160200	219000	118100	168600	169359.44	23.62	0	19615	210533	189566	179033	158066	147533	184300	152800	62	50450	500	121390	100	1	12340654	21115	-50.35	30.36	12	6.56	-3398.00	5636.00	200000	20230628	-14.45	18900	20221013	805.29	200000	-14.45	20230628	28400	502.46	20230102	200000	-14.45	20230628	18900	805.29	20221013	1.52	N	328130	500	61 억		2915017	N	N	1	N	00	N
16	20230629	101038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	171900	3300	2	1.96	112477336600	666746	30.83	172000	178000	160200	219000	118100	168600	168695.95	23.62	0	8091	210533	189566	179033	158066	147533	184300	152800	62	50450	500	121390	100	1	12340654	21214	-50.59	30.50	12	5.40	-3398.00	5636.00	200000	20230628	-14.05	18900	20221013	809.52	200000	-14.05	20230628	28400	505.28	20230102	200000	-14.05	20230628	18900	809.52	20221013	1.52	N	328130	500	61 억		2915017	N	N	1	N	00	N
17	20230629	090933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	169600	1000	2	0.59	30673127900	176634	8.17	172000	178000	168200	219000	118100	168600	173657.08	23.62	0	-24170	210533	189566	179033	158066	147533	184300	152800	62	50450	500	121390	100	1	12340654	20930	-49.91	30.09	12	1.43	-3398.00	5636.00	200000	20230628	-15.20	18900	20221013	797.35	200000	-15.20	20230628	28400	497.18	20230102	200000	-15.20	20230628	18900	797.35	20221013	1.52	N	328130	500	61 억		2915017	N	N	1	N	00	N
18	20230628	161021	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	168600	-10100	5	-5.65	396669349400	2132034	127.01	187200	200000	168500	232000	125100	178700	186111.21	25.15	0	-69288	195500	187100	178800	170400	162100	191300	174600	62	53450	500	128660	100	1	12340654	20806	-49.62	29.91	12	17.28	-3398.00	5636.00	200000	20230628	-15.70	18900	20221013	792.06	200000	-15.70	20230628	28400	493.66	20230102	200000	-15.70	20230628	18900	792.06	20221013	1.50	N	328130	500	61 억		3104007	N	N	1	N	01	N
19	20230628	151028	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	170700	-8000	5	-4.48	380242559400	2035010	121.23	187200	200000	169500	232000	125100	178700	186850.48	25.15	0	-88001	195500	187100	178800	170400	162100	191300	174600	62	53450	500	128660	100	1	12340654	21065	-50.24	30.29	12	16.49	-3398.00	5636.00	200000	20230628	-14.65	18900	20221013	803.17	200000	-14.65	20230628	28400	501.06	20230102	200000	-14.65	20230628	18900	803.17	20221013	1.50	N	328130	500	61 억		3104007	N	N	1	N	01	N
20	20230628	141027	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	181100	2400	2	1.34	318042241300	1676486	99.87	187200	200000	178000	232000	125100	178700	189707.70	25.15	0	-113629	195500	187100	178800	170400	162100	191300	174600	62	53450	500	128660	100	1	12340654	22349	-53.30	32.13	12	13.59	-3398.00	5636.00	200000	20230628	-9.45	18900	20221013	858.20	200000	-9.45	20230628	28400	537.68	20230102	200000	-9.45	20230628	18900	858.20	20221013	1.50	N	328130	500	61 억		3104007	N	N	1	N	01	N
21	20230628	131027	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	182100	3400	2	1.90	297315566800	1561627	93.03	187200	200000	179100	232000	125100	178700	190388.37	25.15	0	-105668	195500	187100	178800	170400	162100	191300	174600	62	53450	500	128660	100	1	12340654	22472	-53.59	32.31	12	12.65	-3398.00	5636.00	200000	20230628	-8.95	18900	20221013	863.49	200000	-8.95	20230628	28400	541.20	20230102	200000	-8.95	20230628	18900	863.49	20221013	1.50	N	328130	500	61 억		3104007	N	N	1	N	01	N
22	20230628	121039	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	184000	5300	2	2.97	276112011000	1444992	86.08	187200	200000	179100	232000	125100	178700	191082.08	25.15	0	-72558	195500	187100	178800	170400	162100	191300	174600	62	53450	500	128660	100	1	12340654	22707	-54.15	32.65	12	11.71	-3398.00	5636.00	200000	20230628	-8.00	18900	20221013	873.54	200000	-8.00	20230628	28400	547.89	20230102	200000	-8.00	20230628	18900	873.54	20221013	1.50	N	328130	500	61 억		3104007	N	N	1	N	01	N
23	20230628	111034	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	185200	6500	2	3.64	238756661800	1240623	73.91	187200	200000	181500	232000	125100	178700	192449.06	25.15	0	-33552	195500	187100	178800	170400	162100	191300	174600	62	53450	500	128660	100	1	12340654	22855	-54.50	32.86	12	10.05	-3398.00	5636.00	200000	20230628	-7.40	18900	20221013	879.89	200000	-7.40	20230628	28400	552.11	20230102	200000	-7.40	20230628	18900	879.89	20221013	1.50	N	328130	500	61 억		3104007	N	N	1	N	01	N
24	20230628	101034	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	192100	13400	2	7.50	187823749600	971517	57.87	187200	200000	181500	232000	125100	178700	193330.45	25.15	0	-8999	195500	187100	178800	170400	162100	191300	174600	62	53450	500	128660	100	1	12340654	23706	-56.53	34.08	12	7.87	-3398.00	5636.00	200000	20230628	-3.95	18900	20221013	916.40	200000	-3.95	20230628	28400	576.41	20230102	200000	-3.95	20230628	18900	916.40	20221013	1.50	N	328130	500	61 억		3104007	N	N	1	N	01	N
25	20230628	091029	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	188400	9700	2	5.43	30681385900	165158	9.84	187200	189700	181500	232000	125100	178700	185770.12	25.15	0	-13399	195500	187100	178800	170400	162100	191300	174600	62	53450	500	128660	100	1	12340654	23250	-55.44	33.43	12	1.34	-3398.00	5636.00	189700	20230628	-0.69	18900	20221013	896.83	189700	-0.69	20230628	28400	563.38	20230102	189700	-0.69	20230628	18900	896.83	20221013	1.50	N	328130	500	61 억		3104007	N	N	1	N	01	N
26	20230627	161029	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	178700	6300	2	3.65	296438554500	1660757	53.97	178100	187200	170500	224000	120700	172400	178495.60	26.32	0	-45056	202933	187666	165633	150366	128333	195300	158000	62	51650	500	124120	100	1	12340654	22053	-52.59	31.71	12	13.46	-3398.00	5636.00	187200	20230627	-4.54	18900	20221013	845.50	187200	-4.54	20230627	28400	529.23	20230102	187200	-4.54	20230627	18900	845.50	20221013	1.55	N	328130	500	61 억		3248160	N	N	1	N	01	N
27	20230627	151039	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	182000	9600	2	5.57	280921412400	1574237	51.15	178100	187200	170500	224000	120700	172400	178449.25	26.32	0	-43789	202933	187666	165633	150366	128333	195300	158000	62	51650	500	124120	100	1	12340654	22460	-53.56	32.29	12	12.76	-3398.00	5636.00	187200	20230627	-2.78	18900	20221013	862.96	187200	-2.78	20230627	28400	540.85	20230102	187200	-2.78	20230627	18900	862.96	20221013	1.55	N	328130	500	61 억		3248160	N	N	0	N	01	N
28	20230627	141047	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	177600	5200	2	3.02	214595215100	1211109	39.35	178100	185000	170500	224000	120700	172400	177189.02	26.32	0	-55725	202933	187666	165633	150366	128333	195300	158000	62	51650	500	124120	100	1	12340654	21917	-52.27	31.51	12	9.81	-3398.00	5636.00	185000	20230627	-4.00	18900	20221013	839.68	185000	-4.00	20230627	28400	525.35	20230102	185000	-4.00	20230627	18900	839.68	20221013	1.55	N	328130	500	61 억		3248160	N	N	0	N	01	N
29	20230627	131044	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	175800	3400	2	1.97	199699908300	1126566	36.61	178100	185000	170500	224000	120700	172400	177264.28	26.32	0	-71893	202933	187666	165633	150366	128333	195300	158000	62	51650	500	124120	100	1	12340654	21695	-51.74	31.19	12	9.13	-3398.00	5636.00	185000	20230627	-4.97	18900	20221013	830.16	185000	-4.97	20230627	28400	519.01	20230102	185000	-4.97	20230627	18900	830.16	20221013	1.55	N	328130	500	61 억		3248160	N	N	0	N	01	N
30	20230627	121045	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	175100	2700	2	1.57	186918325800	1053421	34.23	178100	185000	170500	224000	120700	172400	177439.34	26.32	0	-76947	202933	187666	165633	150366	128333	195300	158000	62	51650	500	124120	100	1	12340654	21608	-51.53	31.07	12	8.54	-3398.00	5636.00	185000	20230627	-5.35	18900	20221013	826.46	185000	-5.35	20230627	28400	516.55	20230102	185000	-5.35	20230627	18900	826.46	20221013	1.55	N	328130	500	61 억		3248160	N	N	0	N	01	N
31	20230627	111055	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	175600	3200	2	1.86	160027321900	901645	29.30	178100	185000	170500	224000	120700	172400	177483.74	26.32	0	-77436	202933	187666	165633	150366	128333	195300	158000	62	51650	500	124120	100	1	12340654	21670	-51.68	31.16	12	7.31	-3398.00	5636.00	185000	20230627	-5.08	18900	20221013	829.10	185000	-5.08	20230627	28400	518.31	20230102	185000	-5.08	20230627	18900	829.10	20221013	1.55	N	328130	500	61 억		3248160	N	N	0	N	01	N
32	20230627	101023	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	173200	800	2	0.46	141737737300	796000	25.87	178100	185000	170500	224000	120700	172400	178062.49	26.32	0	-77024	202933	187666	165633	150366	128333	195300	158000	62	51650	500	124120	100	1	12340654	21374	-50.97	30.73	12	6.45	-3398.00	5636.00	185000	20230627	-6.38	18900	20221013	816.40	185000	-6.38	20230627	28400	509.86	20230102	185000	-6.38	20230627	18900	816.40	20221013	1.55	N	328130	500	61 억		3248160	N	N	0	N	01	N
33	20230627	091028	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	179500	7100	2	4.12	67704512900	373830	12.15	178100	185000	177100	224000	120700	172400	181110.46	26.32	0	-61417	202933	187666	165633	150366	128333	195300	158000	62	51650	500	124120	100	1	12340654	22151	-52.83	31.85	12	3.03	-3398.00	5636.00	185000	20230627	-2.97	18900	20221013	849.74	185000	-2.97	20230627	28400	532.04	20230102	185000	-2.97	20230627	18900	849.74	20221013	1.55	N	328130	500	61 억		3248160	N	N	0	N	01	N
34	20230626	161028	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	172400	30200	2	21.24	510998364400	3054433	169.64	145200	180900	143600	184800	99600	142200	167308.17	26.11	0	60541	167533	154866	145533	132866	123533	150200	128200	62	42600	500	102380	100	1	12340654	21275	-50.74	30.59	12	24.75	-3398.00	5636.00	180900	20230626	-4.70	18900	20221013	812.17	180900	-4.70	20230626	28400	507.04	20230102	180900	-4.70	20230626	18900	812.17	20221013	1.59	N	328130	500	61 억		3222128	N	N	0	N	00	N
35	20230626	151035	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	170400	28200	2	19.83	498711462900	2983053	165.68	145200	180900	143600	184800	99600	142200	167199.66	26.11	0	53662	167533	154866	145533	132866	123533	150200	128200	62	42600	500	102380	100	1	12340654	21028	-50.15	30.23	12	24.17	-3398.00	5636.00	180900	20230626	-5.80	18900	20221013	801.59	180900	-5.80	20230626	28400	500.00	20230102	180900	-5.80	20230626	18900	801.59	20221013	1.59	N	328130	500	61 억		3222128	N	N	0	N	00	N
36	20230626	141032	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	173400	31200	2	21.94	443009698300	2656963	147.57	145200	180900	143600	184800	99600	142200	166755.33	26.11	0	53621	167533	154866	145533	132866	123533	150200	128200	62	42600	500	102380	100	1	12340654	21399	-51.03	30.77	12	21.53	-3398.00	5636.00	180900	20230626	-4.15	18900	20221013	817.46	180900	-4.15	20230626	28400	510.56	20230102	180900	-4.15	20230626	18900	817.46	20221013	1.59	N	328130	500	61 억		3222128	N	N	0	N	00	N
37	20230626	121028	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	174200	32000	2	22.50	376902908800	2279220	126.59	145200	180900	143600	184800	99600	142200	165386.84	26.11	0	25552	167533	154866	145533	132866	123533	150200	128200	62	42600	500	102380	100	1	12340654	21497	-51.27	30.91	12	18.47	-3398.00	5636.00	180900	20230626	-3.70	18900	20221013	821.69	180900	-3.70	20230626	28400	513.38	20230102	180900	-3.70	20230626	18900	821.69	20221013	1.59	N	328130	500	61 억		3222128	N	N	0	N	00	N
38	20230626	111027	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	177400	35200	2	24.75	329775868300	2011001	111.69	145200	180900	143600	184800	99600	142200	164009.35	26.11	0	-12036	167533	154866	145533	132866	123533	150200	128200	62	42600	500	102380	100	1	12340654	21892	-52.21	31.48	12	16.30	-3398.00	5636.00	180900	20230626	-1.93	18900	20221013	838.62	180900	-1.93	20230626	28400	524.65	20230102	180900	-1.93	20230626	18900	838.62	20221013	1.59	N	328130	500	61 억		3222128	N	N	0	N	00	N
39	20230626	101025	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	168100	25900	2	18.21	206307885500	1300771	72.24	145200	171000	143600	184800	99600	142200	158631.59	26.11	0	50849	167533	154866	145533	132866	123533	150200	128200	62	42600	500	102380	100	1	12340654	20745	-49.47	29.83	12	10.54	-3398.00	5636.00	171000	20230626	-1.70	18900	20221013	789.42	171000	-1.70	20230626	28400	491.90	20230102	171000	-1.70	20230626	18900	789.42	20221013	1.59	N	328130	500	61 억		3222128	N	N	0	N	00	N
40	20230626	091031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	149800	7600	2	5.34	27846304200	188070	10.45	145200	152100	143600	184800	99600	142200	148131.63	26.11	0	-4514	167533	154866	145533	132866	123533	150200	128200	62	42600	500	102380	100	1	12340654	18486	-44.08	26.58	12	1.52	-3398.00	5636.00	158200	20230623	-5.31	18900	20221013	692.59	158200	-5.31	20230623	28400	427.46	20230102	158200	-5.31	20230623	18900	692.59	20221013	1.59	N	328130	500	61 억		3222128	N	N	0	N	00	N
41	20230623	185334	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	142200	2400	2	1.72	265200568300	1800507	138.79	143700	158200	136200	181700	97900	139800	147331.00	26.11	-102417	-102742	153933	146866	137133	130066	120333	150400	133600	62	41900	500	100650	100	1	12340654	17548	-41.85	25.23	12	14.59	-3398.00	5636.00	158200	20230623	-10.11	18900	20221013	652.38	158200	-10.11	20230623	28400	400.70	20230102	158200	-10.11	20230623	18900	652.38	20221013	1.52	N	328130	500	61 억		3222128	N	N	0	N	00	N
42	20230623	140830	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	140800	1000	2	0.72	243530471800	1647198	126.97	143700	158200	136200	181700	97900	139800	147845.39	26.94	0	-119176	153933	146866	137133	130066	120333	150400	133600	62	41900	500	100650	100	1	12340654	17376	-41.44	24.98	12	13.35	-3398.00	5636.00	158200	20230623	-11.00	18900	20221013	644.97	158200	-11.00	20230623	28400	395.77	20230102	158200	-11.00	20230623	18900	644.97	20221013	1.52	N	328130	500	61 억		3324545	N	N	0	N	00	N
43	20230622	160636	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	139800	3800	2	2.79	174972443900	1279795	59.39	132300	144200	127400	176800	95200	136000	136714.96	26.65	0	36539	147200	141600	134200	128600	121200	144400	131400	62	40800	500	97920	100	1	12340654	17252	-41.14	24.80	12	10.37	-3398.00	5636.00	144200	20230622	-3.05	18900	20221013	639.68	144200	-3.05	20230622	28400	392.25	20230102	144200	-3.05	20230622	18900	639.68	20221013	1.48	N	328130	500	61 억		3288628	N	N	0	N	00	N
44	20230622	151009	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	141100	5100	2	3.75	169026600900	1237394	57.42	132300	144200	127400	176800	95200	136000	136598.91	26.65	0	27612	147200	141600	134200	128600	121200	144400	131400	62	40800	500	97920	100	1	12340654	17413	-41.52	25.04	12	10.03	-3398.00	5636.00	144200	20230622	-2.15	18900	20221013	646.56	144200	-2.15	20230622	28400	396.83	20230102	144200	-2.15	20230622	18900	646.56	20221013	1.48	N	328130	500	61 억		3288628	N	N	0	N	00	N
45	20230622	140436	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	141100	5100	2	3.75	147175326600	1082251	50.22	132300	144200	127400	176800	95200	136000	135990.01	26.65	0	3856	147200	141600	134200	128600	121200	144400	131400	62	40800	500	97920	100	1	12340654	17413	-41.52	25.04	12	8.77	-3398.00	5636.00	144200	20230622	-2.15	18900	20221013	646.56	144200	-2.15	20230622	28400	396.83	20230102	144200	-2.15	20230622	18900	646.56	20221013	1.48	N	328130	500	61 억		3288628	N	N	0	N	00	N
46	20230622	130121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	136600	600	2	0.44	92493936700	695030	32.25	132300	139000	127400	176800	95200	136000	133078.54	26.65	0	-20513	147200	141600	134200	128600	121200	144400	131400	62	40800	500	97920	100	1	12340654	16857	-40.20	24.24	12	5.63	-3398.00	5636.00	139800	20230621	-2.29	18900	20221013	622.75	139800	-2.29	20230621	28400	380.99	20230102	139800	-2.29	20230621	18900	622.75	20221013	1.48	N	328130	500	61 억		3288628	N	N	0	N	00	N
47	20230622	120648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	135300	-700	5	-0.51	81605294700	615619	28.57	132300	139000	127400	176800	95200	136000	132557.43	26.65	0	-21455	147200	141600	134200	128600	121200	144400	131400	62	40800	500	97920	100	1	12340654	16697	-39.82	24.01	12	4.99	-3398.00	5636.00	139800	20230621	-3.22	18900	20221013	615.87	139800	-3.22	20230621	28400	376.41	20230102	139800	-3.22	20230621	18900	615.87	20221013	1.48	N	328130	500	61 억		3288628	N	N	0	N	00	N
48	20230622	110537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	135000	-1000	5	-0.74	60918407200	463584	21.51	132300	136600	127400	176800	95200	136000	131406.27	26.65	0	-41361	147200	141600	134200	128600	121200	144400	131400	62	40800	500	97920	100	1	12340654	16660	-39.73	23.95	12	3.76	-3398.00	5636.00	139800	20230621	-3.43	18900	20221013	614.29	139800	-3.43	20230621	28400	375.35	20230102	139800	-3.43	20230621	18900	614.29	20221013	1.48	N	328130	500	61 억		3288628	N	N	0	N	00	N
49	20230622	100822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	130600	-5400	5	-3.97	38850078200	298590	13.86	132300	132800	127400	176800	95200	136000	130109.36	26.65	0	-36574	147200	141600	134200	128600	121200	144400	131400	62	40800	500	97920	100	1	12340654	16117	-38.43	23.17	12	2.42	-3398.00	5636.00	139800	20230621	-6.58	18900	20221013	591.01	139800	-6.58	20230621	28400	359.86	20230102	139800	-6.58	20230621	18900	591.01	20221013	1.48	N	328130	500	61 억		3288628	N	N	0	N	00	N
50	20230622	090147	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	130600	-5400	5	-3.97	4767425700	36223	1.68	132300	132400	130300	176800	95200	136000	131598.27	26.65	0	-2390	147200	141600	134200	128600	121200	144400	131400	62	40800	500	97920	100	1	12340654	16117	-38.43	23.17	12	0.29	-3398.00	5636.00	139800	20230621	-6.58	18900	20221013	591.01	139800	-6.58	20230621	28400	359.86	20230102	139800	-6.58	20230621	18900	591.01	20221013	1.48	N	328130	500	61 억		3288628	N	N	0	N	00	N
51	20230621	160834	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	136000	5300	2	4.06	287510727400	2139803	73.51	134800	139800	126800	169900	91500	130700	134362.46	26.97	0	-43266	150033	140366	121033	111366	92033	145200	116200	62	39200	500	94100	100	1	12340654	16783	-40.02	24.13	12	17.34	-3398.00	5636.00	139800	20230621	-2.72	18900	20221013	619.58	139800	-2.72	20230621	28400	378.87	20230102	139800	-2.72	20230621	18900	619.58	20221013	1.43	N	328130	500	61 억		3327858	N	N	1	N	00	N
52	20230621	150944	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	136400	5700	2	4.36	281473110900	2095439	71.98	134800	139800	126800	169900	91500	130700	134326.63	26.97	0	-50718	150033	140366	121033	111366	92033	145200	116200	62	39200	500	94100	100	1	12340654	16833	-40.14	24.20	12	16.98	-3398.00	5636.00	139800	20230621	-2.43	18900	20221013	621.69	139800	-2.43	20230621	28400	380.28	20230102	139800	-2.43	20230621	18900	621.69	20221013	1.43	N	328130	500	61 억		3327858	N	N	1	N	00	N
53	20230621	141036	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	134500	3800	2	2.91	267096577400	1989616	68.35	134800	139800	126800	169900	91500	130700	134245.36	26.97	0	-69218	150033	140366	121033	111366	92033	145200	116200	62	39200	500	94100	100	1	12340654	16598	-39.58	23.86	12	16.12	-3398.00	5636.00	139800	20230621	-3.79	18900	20221013	611.64	139800	-3.79	20230621	28400	373.59	20230102	139800	-3.79	20230621	18900	611.64	20221013	1.43	N	328130	500	61 억		3327858	N	N	1	N	00	N
54	20230621	130926	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	135200	4500	2	3.44	252535190500	1882030	64.65	134800	139800	126800	169900	91500	130700	134182.42	26.97	0	-72915	150033	140366	121033	111366	92033	145200	116200	62	39200	500	94100	100	1	12340654	16685	-39.79	23.99	12	15.25	-3398.00	5636.00	139800	20230621	-3.29	18900	20221013	615.34	139800	-3.29	20230621	28400	376.06	20230102	139800	-3.29	20230621	18900	615.34	20221013	1.43	N	328130	500	61 억		3327858	N	N	1	N	00	N
55	20230621	120439	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	133400	2700	2	2.07	212673922100	1592157	54.69	134800	139800	126800	169900	91500	130700	133576.05	26.97	0	-63637	150033	140366	121033	111366	92033	145200	116200	62	39200	500	94100	100	1	12340654	16462	-39.26	23.67	12	12.90	-3398.00	5636.00	139800	20230621	-4.58	18900	20221013	605.82	139800	-4.58	20230621	28400	369.72	20230102	139800	-4.58	20230621	18900	605.82	20221013	1.43	N	328130	500	61 억		3327858	N	N	1	N	00	N
56	20230621	110417	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	135100	4400	2	3.37	193774579200	1450782	49.84	134800	139800	126800	169900	91500	130700	133565.69	26.97	0	-66312	150033	140366	121033	111366	92033	145200	116200	62	39200	500	94100	100	1	12340654	16672	-39.76	23.97	12	11.76	-3398.00	5636.00	139800	20230621	-3.36	18900	20221013	614.81	139800	-3.36	20230621	28400	375.70	20230102	139800	-3.36	20230621	18900	614.81	20221013	1.43	N	328130	500	61 억		3327858	N	N	1	N	00	N
57	20230621	100723	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	130300	-400	5	-0.31	112476230100	852824	29.30	134800	138500	126800	169900	91500	130700	131886.86	26.97	0	-40833	150033	140366	121033	111366	92033	145200	116200	62	39200	500	94100	100	1	12340654	16080	-38.35	23.12	12	6.91	-3398.00	5636.00	138500	20230621	-5.92	18900	20221013	589.42	138500	-5.92	20230621	28400	358.80	20230102	138500	-5.92	20230621	18900	589.42	20221013	1.43	N	328130	500	61 억		3327858	N	N	1	N	00	N
58	20230621	090142	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	135700	5000	2	3.83	24193228200	177970	6.11	134800	138500	134000	169900	91500	130700	135941.13	26.97	0	-13671	150033	140366	121033	111366	92033	145200	116200	62	39200	500	94100	100	1	12340654	16746	-39.94	24.08	12	1.44	-3398.00	5636.00	138500	20230621	-2.02	18900	20221013	617.99	138500	-2.02	20230621	28400	377.82	20230102	138500	-2.02	20230621	18900	617.99	20221013	1.43	N	328130	500	61 억		3327858	N	N	1	N	00	N
59	20230620	160344	00	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	60	N	130700	30100	1	29.92	355779775900	2910836	578.95	103000	130700	101700	130700	70500	100600	122225.89	25.28	-118	212150	107066	103832	101266	98032	95466	102550	96750	62	30100	500	72430	100	1	12340654	16129	-38.46	23.19	12	23.59	-3398.00	5636.00	130700	20230620	0.00	18900	20221013	591.53	130700	0.00	20230620	28400	360.21	20230102	130700	0.00	20230620	18900	591.53	20221013	1.39	N	328130	500	61 억		3120251	N	N	1	N	00	N
60	20230620	150720	00	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	60	N	130700	30100	1	29.92	351829499100	2880612	572.94	103000	130700	101700	130700	70500	100600	122137.81	25.28	-118	210847	107066	103832	101266	98032	95466	102550	96750	62	30100	500	72430	100	1	12340654	16129	-38.46	23.19	12	23.34	-3398.00	5636.00	130700	20230620	0.00	18900	20221013	591.53	130700	0.00	20230620	28400	360.21	20230102	130700	0.00	20230620	18900	591.53	20221013	1.39	N	328130	500	61 억		3120251	N	N	62	N	00	N
61	20230620	140810	00	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	60	N	130400	29800	2	29.62	345049829800	2828700	562.62	103000	130700	101700	130700	70500	100600	121982.52	25.28	-118	208825	107066	103832	101266	98032	95466	102550	96750	62	30100	500	72430	100	1	12340654	16092	-38.38	23.14	12	22.92	-3398.00	5636.00	130700	20230620	-0.23	18900	20221013	589.95	130700	-0.23	20230620	28400	359.15	20230102	130700	-0.23	20230620	18900	589.95	20221013	1.39	N	328130	500	61 억		3120251	N	N	62	N	00	N
62	20230620	131018	00	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	60	N	130700	30100	1	29.92	321923062900	2651463	527.36	103000	130700	101700	130700	70500	100600	121414.16	25.28	-118	177238	107066	103832	101266	98032	95466	102550	96750	62	30100	500	72430	100	1	12340654	16129	-38.46	23.19	12	21.49	-3398.00	5636.00	130700	20230620	0.00	18900	20221013	591.53	130700	0.00	20230620	28400	360.21	20230102	130700	0.00	20230620	18900	591.53	20221013	1.39	N	328130	500	61 억		3120251	N	N	62	N	00	N
63	20230620	120133	00	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	60	N	130500	29900	2	29.72	292021084400	2421803	481.69	103000	130700	101700	130700	70500	100600	120580.86	25.28	-118	157266	107066	103832	101266	98032	95466	102550	96750	62	30100	500	72430	100	1	12340654	16105	-38.40	23.15	12	19.62	-3398.00	5636.00	130700	20230620	-0.15	18900	20221013	590.48	130700	-0.15	20230620	28400	359.51	20230102	130700	-0.15	20230620	18900	590.48	20221013	1.39	N	328130	500	61 억		3120251	N	N	62	N	00	N
64	20230620	110733	00	60.00	KOSDAQ	신고가	소프트웨어	N	N	N	N	60	N	129700	29100	2	28.93	198341992900	1702482	338.62	103000	130000	101700	130700	70500	100600	116502.60	25.28	-118	113907	107066	103832	101266	98032	95466	102550	96750	62	30100	500	72430	100	1	12340654	16006	-38.17	23.01	12	13.80	-3398.00	5636.00	130000	20230620	-0.23	18900	20221013	586.24	130000	-0.23	20230620	28400	356.69	20230102	130000	-0.23	20230620	18900	586.24	20221013	1.39	N	328130	500	61 억		3120251	N	N	62	N	00	N
65	20230620	100616	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	107700	7100	2	7.06	64645237300	598730	119.08	103000	111000	101700	130700	70500	100600	107971.83	25.28	-118	87232	107066	103832	101266	98032	95466	102550	96750	62	30100	500	72430	100	1	12340654	13291	-31.70	19.11	12	4.85	-3398.00	5636.00	118300	20230607	-8.96	18900	20221013	469.84	118300	-8.96	20230607	28400	279.23	20230102	118300	-8.96	20230607	18900	469.84	20221013	1.39	N	328130	500	61 억		3120251	N	N	62	N	00	N
66	20230620	090450	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	103600	3000	2	2.98	5580110000	54024	10.75	103000	104300	101700	130700	70500	100600	103294.45	25.28	-118	3519	107066	103832	101266	98032	95466	102550	96750	62	30100	500	72430	100	1	12340654	12785	-30.49	18.38	12	0.44	-3398.00	5636.00	118300	20230607	-12.43	18900	20221013	448.15	118300	-12.43	20230607	28400	264.79	20230102	118300	-12.43	20230607	18900	448.15	20221013	1.39	N	328130	500	61 억		3120251	N	N	62	N	00	N
67	20230619	160254	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	100600	1000	2	1.00	50627016500	499540	101.65	102100	104500	98700	129400	69800	99600	101349.06	25.60	0	-37175	108666	104132	101066	96532	93466	102600	95000	62	29800	500	71710	100	1	12340654	12415	-29.61	17.85	12	4.05	-3398.00	5636.00	118300	20230607	-14.96	18900	20221013	432.28	118300	-14.96	20230607	28400	254.23	20230102	118300	-14.96	20230607	18900	432.28	20221013	1.28	N	328130	500	61 억		3159803	N	N	62	N	00	N
68	20230619	150816	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	100500	900	2	0.90	49733944600	490657	99.84	102100	104500	98700	129400	69800	99600	101362.30	25.60	0	-35037	108666	104132	101066	96532	93466	102600	95000	62	29800	500	71710	100	1	12340654	12402	-29.58	17.83	12	3.98	-3398.00	5636.00	118300	20230607	-15.05	18900	20221013	431.75	118300	-15.05	20230607	28400	253.87	20230102	118300	-15.05	20230607	18900	431.75	20221013	1.28	N	328130	500	61 억		3159803	N	N	41	N	00	N
69	20230619	140527	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	99600	0	3	0.00	46693295900	460375	93.68	102100	104500	98700	129400	69800	99600	101424.88	25.60	0	-31349	108666	104132	101066	96532	93466	102600	95000	62	29800	500	71710	100	1	12340654	12291	-29.31	17.67	12	3.73	-3398.00	5636.00	118300	20230607	-15.81	18900	20221013	426.98	118300	-15.81	20230607	28400	250.70	20230102	118300	-15.81	20230607	18900	426.98	20221013	1.28	N	328130	500	61 억		3159803	N	N	41	N	00	N
70	20230619	130631	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	99700	100	2	0.10	44303492300	436413	88.81	102100	104500	98700	129400	69800	99600	101517.79	25.60	0	-27180	108666	104132	101066	96532	93466	102600	95000	62	29800	500	71710	100	1	12340654	12304	-29.34	17.69	12	3.54	-3398.00	5636.00	118300	20230607	-15.72	18900	20221013	427.51	118300	-15.72	20230607	28400	251.06	20230102	118300	-15.72	20230607	18900	427.51	20221013	1.28	N	328130	500	61 억		3159803	N	N	41	N	00	N
71	20230619	120613	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	99700	100	2	0.10	42317759200	416488	84.75	102100	104500	98700	129400	69800	99600	101606.67	25.60	0	-22539	108666	104132	101066	96532	93466	102600	95000	62	29800	500	71710	100	1	12340654	12304	-29.34	17.69	12	3.37	-3398.00	5636.00	118300	20230607	-15.72	18900	20221013	427.51	118300	-15.72	20230607	28400	251.06	20230102	118300	-15.72	20230607	18900	427.51	20221013	1.28	N	328130	500	61 억		3159803	N	N	41	N	00	N
72	20230619	110445	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	99800	200	2	0.20	38557881700	378764	77.07	102100	104500	98700	129400	69800	99600	101799.81	25.60	0	-9939	108666	104132	101066	96532	93466	102600	95000	62	29800	500	71710	100	1	12340654	12316	-29.37	17.71	12	3.07	-3398.00	5636.00	118300	20230607	-15.64	18900	20221013	428.04	118300	-15.64	20230607	28400	251.41	20230102	118300	-15.64	20230607	18900	428.04	20221013	1.28	N	328130	500	61 억		3159803	N	N	41	N	00	N
73	20230619	100611	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	102300	2700	2	2.71	30855362500	301848	61.42	102100	104500	98700	129400	69800	99600	102222.39	25.60	0	10068	108666	104132	101066	96532	93466	102600	95000	62	29800	500	71710	100	1	12340654	12624	-30.11	18.15	12	2.45	-3398.00	5636.00	118300	20230607	-13.52	18900	20221013	441.27	118300	-13.52	20230607	28400	260.21	20230102	118300	-13.52	20230607	18900	441.27	20221013	1.28	N	328130	500	61 억		3159803	N	N	41	N	00	N
74	20230619	090516	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	99200	-400	5	-0.40	3695772700	36553	7.44	102100	102400	99200	129400	69800	99600	101111.37	25.60	0	-6955	108666	104132	101066	96532	93466	102600	95000	62	29800	500	71710	100	1	12340654	12242	-29.19	17.60	12	0.30	-3398.00	5636.00	118300	20230607	-16.15	18900	20221013	424.87	118300	-16.15	20230607	28400	249.30	20230102	118300	-16.15	20230607	18900	424.87	20221013	1.28	N	328130	500	61 억		3159803	N	N	41	N	00	N
75	20230616	160451	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	99600	-1700	5	-1.68	49612701500	487608	81.84	103000	105600	98000	131600	71000	101300	101748.06	26.26	0	-81207	110100	105700	101900	97500	93700	107900	99700	62	30300	500	72930	100	1	12340654	12291	-29.31	17.67	12	3.95	-3398.00	5636.00	118300	20230607	-15.81	18900	20221013	426.98	118300	-15.81	20230607	28400	250.70	20230102	118300	-15.81	20230607	18900	426.98	20221013	1.30	N	328130	500	61 억		3240250	N	N	41	N	00	N
76	20230616	150910	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	99700	-1600	5	-1.58	47736017300	468771	78.68	103000	105600	98000	131600	71000	101300	101832.27	26.26	0	-76422	110100	105700	101900	97500	93700	107900	99700	62	30300	500	72930	100	1	12340654	12304	-29.34	17.69	12	3.80	-3398.00	5636.00	118300	20230607	-15.72	18900	20221013	427.51	118300	-15.72	20230607	28400	251.06	20230102	118300	-15.72	20230607	18900	427.51	20221013	1.30	N	328130	500	61 억		3240250	N	N	0	N	00	N
77	20230616	140627	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	98600	-2700	5	-2.67	42763446300	418642	70.27	103000	105600	98000	131600	71000	101300	102148.01	26.26	0	-65819	110100	105700	101900	97500	93700	107900	99700	62	30300	500	72930	100	1	12340654	12168	-29.02	17.49	12	3.39	-3398.00	5636.00	118300	20230607	-16.65	18900	20221013	421.69	118300	-16.65	20230607	28400	247.18	20230102	118300	-16.65	20230607	18900	421.69	20221013	1.30	N	328130	500	61 억		3240250	N	N	0	N	00	N
78	20230616	130419	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	99700	-1600	5	-1.58	33481386400	325072	54.56	103000	105600	99400	131600	71000	101300	102996.83	26.26	0	-57188	110100	105700	101900	97500	93700	107900	99700	62	30300	500	72930	100	1	12340654	12304	-29.34	17.69	12	2.63	-3398.00	5636.00	118300	20230607	-15.72	18900	20221013	427.51	118300	-15.72	20230607	28400	251.06	20230102	118300	-15.72	20230607	18900	427.51	20221013	1.30	N	328130	500	61 억		3240250	N	N	0	N	00	N
79	20230616	120628	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	101900	600	2	0.59	27213711200	262743	44.10	103000	105600	101600	131600	71000	101300	103575.40	26.26	0	-38234	110100	105700	101900	97500	93700	107900	99700	62	30300	500	72930	100	1	12340654	12575	-29.99	18.08	12	2.13	-3398.00	5636.00	118300	20230607	-13.86	18900	20221013	439.15	118300	-13.86	20230607	28400	258.80	20230102	118300	-13.86	20230607	18900	439.15	20221013	1.30	N	328130	500	61 억		3240250	N	N	0	N	00	N
80	20230616	110720	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	103000	1700	2	1.68	22719271700	218784	36.72	103000	105600	101900	131600	71000	101300	103843.39	26.26	0	-23291	110100	105700	101900	97500	93700	107900	99700	62	30300	500	72930	100	1	12340654	12711	-30.31	18.28	12	1.77	-3398.00	5636.00	118300	20230607	-12.93	18900	20221013	444.97	118300	-12.93	20230607	28400	262.68	20230102	118300	-12.93	20230607	18900	444.97	20221013	1.30	N	328130	500	61 억		3240250	N	N	0	N	00	N
81	20230616	100738	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	104000	2700	2	2.67	18216180700	175037	29.38	103000	105600	101900	131600	71000	101300	104070.46	26.26	0	-9920	110100	105700	101900	97500	93700	107900	99700	62	30300	500	72930	100	1	12340654	12834	-30.61	18.45	12	1.42	-3398.00	5636.00	118300	20230607	-12.09	18900	20221013	450.26	118300	-12.09	20230607	28400	266.20	20230102	118300	-12.09	20230607	18900	450.26	20221013	1.30	N	328130	500	61 억		3240250	N	N	0	N	00	N
82	20230616	090942	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	104400	3100	2	3.06	5109187500	49171	8.25	103000	104900	102600	131600	71000	101300	103906.52	26.26	0	-14988	110100	105700	101900	97500	93700	107900	99700	62	30300	500	72930	100	1	12340654	12884	-30.72	18.52	12	0.40	-3398.00	5636.00	118300	20230607	-11.75	18900	20221013	452.38	118300	-11.75	20230607	28400	267.61	20230102	118300	-11.75	20230607	18900	452.38	20221013	1.30	N	328130	500	61 억		3240250	N	N	0	N	00	N
83	20230615	150730	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	100900	2400	2	2.44	59229280900	578869	105.07	98700	106300	98100	128000	69000	98500	102327.04	26.53	0	-24142	103900	101200	99100	96400	94300	100150	95350	62	29500	500	70920	100	1	12340654	12452	-29.69	17.90	12	4.69	-3398.00	5636.00	118300	20230607	-14.71	18900	20221013	433.86	118300	-14.71	20230607	28400	255.28	20230102	118300	-14.71	20230607	18900	433.86	20221013	1.27	N	328130	500	61 억		3273569	N	N	131	N	00	N
84	20230615	140845	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	101700	3200	2	3.25	55088541900	537973	97.64	98700	106300	98100	128000	69000	98500	102409.06	26.53	0	-6645	103900	101200	99100	96400	94300	100150	95350	62	29500	500	70920	100	1	12340654	12550	-29.93	18.04	12	4.36	-3398.00	5636.00	118300	20230607	-14.03	18900	20221013	438.10	118300	-14.03	20230607	28400	258.10	20230102	118300	-14.03	20230607	18900	438.10	20221013	1.27	N	328130	500	61 억		3273569	N	N	131	N	00	N
85	20230615	131034	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	103500	5000	2	5.08	51825609400	506143	91.87	98700	106300	98100	128000	69000	98500	102402.62	26.53	0	978	103900	101200	99100	96400	94300	100150	95350	62	29500	500	70920	100	1	12340654	12773	-30.46	18.36	12	4.10	-3398.00	5636.00	118300	20230607	-12.51	18900	20221013	447.62	118300	-12.51	20230607	28400	264.44	20230102	118300	-12.51	20230607	18900	447.62	20221013	1.27	N	328130	500	61 억		3273569	N	N	131	N	00	N
86	20230615	120606	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	103700	5200	2	5.28	47766461300	467054	84.77	98700	106300	98100	128000	69000	98500	102281.70	26.53	0	4008	103900	101200	99100	96400	94300	100150	95350	62	29500	500	70920	100	1	12340654	12797	-30.52	18.40	12	3.78	-3398.00	5636.00	118300	20230607	-12.34	18900	20221013	448.68	118300	-12.34	20230607	28400	265.14	20230102	118300	-12.34	20230607	18900	448.68	20221013	1.27	N	328130	500	61 억		3273569	N	N	131	N	00	N
87	20230615	110659	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	102900	4400	2	4.47	39867743300	391075	70.98	98700	106300	98100	128000	69000	98500	101954.76	26.53	0	3984	103900	101200	99100	96400	94300	100150	95350	62	29500	500	70920	100	1	12340654	12699	-30.28	18.26	12	3.17	-3398.00	5636.00	118300	20230607	-13.02	18900	20221013	444.44	118300	-13.02	20230607	28400	262.32	20230102	118300	-13.02	20230607	18900	444.44	20221013	1.27	N	328130	500	61 억		3273569	N	N	131	N	00	N
88	20230611	184839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	109600	4100	2	3.89	77400763300	706320	84.12	108500	113500	104900	137100	73900	105500	109554.71	27.56	38339	3698	121966	113732	108966	100732	95966	111350	98350	62	31600	500	75960	100	1	12340654	13525	-32.25	19.45	12	5.72	-3398.00	5636.00	118300	20230607	-7.35	18900	20221013	479.89	118300	-7.35	20230607	28400	285.92	20230102	118300	-7.35	20230607	18900	479.89	20221013	1.02	N	328130	500	61 억		3401668	N	N	42	N	00	N