KissMeData/434480/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	161142	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9130	-90	5	-0.98	2235357630	243901	51.41	9190	9430	8950	11980	6460	9220	9165.07	0.47	0	14425	10286	9752	9476	8942	8666	9615	8805	12	2760	100	6450	10	1	11788850	1076	126.81	6.59	12	2.07	72.00	1385.00	23200	20230519	-60.65	8950	20230630	2.01	23200	-60.65	20230519	8950	2.01	20230630	23200	-60.65	20230519	8950	2.01	20230630	0.10	N	434480	100	11 억		55437	N	N	0	N	00	N
3	20230630	151144	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9170	-50	5	-0.54	2049674030	223630	47.13	9190	9430	8950	11980	6460	9220	9165.47	0.47	0	3691	10286	9752	9476	8942	8666	9615	8805	12	2760	100	6450	10	1	11788850	1081	127.36	6.62	12	1.90	72.00	1385.00	23200	20230519	-60.47	8950	20230630	2.46	23200	-60.47	20230519	8950	2.46	20230630	23200	-60.47	20230519	8950	2.46	20230630	0.10	N	434480	100	11 억		55437	N	N	0	N	00	N
4	20230630	141143	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9260	40	2	0.43	1839030730	200767	42.31	9190	9430	8950	11980	6460	9220	9160.02	0.47	0	-2566	10286	9752	9476	8942	8666	9615	8805	12	2760	100	6450	10	1	11788850	1092	128.61	6.69	12	1.70	72.00	1385.00	23200	20230519	-60.09	8950	20230630	3.46	23200	-60.09	20230519	8950	3.46	20230630	23200	-60.09	20230519	8950	3.46	20230630	0.10	N	434480	100	11 억		55437	N	N	0	N	00	N
5	20230630	131141	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9220	0	3	0.00	1787742530	195225	41.15	9190	9430	8950	11980	6460	9220	9157.34	0.47	0	-3743	10286	9752	9476	8942	8666	9615	8805	12	2760	100	6450	10	1	11788850	1087	128.06	6.66	12	1.66	72.00	1385.00	23200	20230519	-60.26	8950	20230630	3.02	23200	-60.26	20230519	8950	3.02	20230630	23200	-60.26	20230519	8950	3.02	20230630	0.10	N	434480	100	11 억		55437	N	N	0	N	00	N
6	20230630	121138	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9170	-50	5	-0.54	1735598580	189550	39.95	9190	9430	8950	11980	6460	9220	9156.42	0.47	0	-3651	10286	9752	9476	8942	8666	9615	8805	12	2760	100	6450	10	1	11788850	1081	127.36	6.62	12	1.61	72.00	1385.00	23200	20230519	-60.47	8950	20230630	2.46	23200	-60.47	20230519	8950	2.46	20230630	23200	-60.47	20230519	8950	2.46	20230630	0.10	N	434480	100	11 억		55437	N	N	0	N	00	N
7	20230630	111125	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9140	-80	5	-0.87	1654323650	180666	38.08	9190	9430	8950	11980	6460	9220	9156.81	0.47	0	-3349	10286	9752	9476	8942	8666	9615	8805	12	2760	100	6450	10	1	11788850	1078	126.94	6.60	12	1.53	72.00	1385.00	23200	20230519	-60.60	8950	20230630	2.12	23200	-60.60	20230519	8950	2.12	20230630	23200	-60.60	20230519	8950	2.12	20230630	0.10	N	434480	100	11 억		55437	N	N	0	N	00	N
8	20230630	101142	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9360	140	2	1.52	1428606890	156148	32.91	9190	9430	8950	11980	6460	9220	9149.06	0.47	0	-4475	10286	9752	9476	8942	8666	9615	8805	12	2760	100	6450	10	1	11788850	1103	130.00	6.76	12	1.32	72.00	1385.00	23200	20230519	-59.66	8950	20230630	4.58	23200	-59.66	20230519	8950	4.58	20230630	23200	-59.66	20230519	8950	4.58	20230630	0.10	N	434480	100	11 억		55437	N	N	0	N	00	N
9	20230630	091141	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9050	-170	5	-1.84	322101160	35414	7.46	9190	9190	9040	11980	6460	9220	9095.31	0.47	0	-4084	10286	9752	9476	8942	8666	9615	8805	12	2760	100	6450	10	1	11788850	1067	125.69	6.53	12	0.30	72.00	1385.00	23200	20230519	-60.99	9040	20230630	0.11	23200	-60.99	20230519	9040	0.11	20230630	23200	-60.99	20230519	9040	0.11	20230630	0.10	N	434480	100	11 억		55437	N	N	0	N	00	N
10	20230629	161135	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9220	-680	5	-6.87	4448546830	468501	135.78	9800	10010	9200	12870	6930	9900	9494.83	0.64	0	-20630	10480	10190	10040	9750	9600	10115	9675	12	2970	100	6930	10	1	11788850	1087	128.06	6.66	12	3.97	72.00	1385.00	23200	20230519	-60.26	9200	20230629	0.22	23200	-60.26	20230519	9200	0.22	20230629	23200	-60.26	20230519	9200	0.22	20230629	0.11	N	434480	100	11 억		75865	N	N	0	N	00	N
11	20230629	151135	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9220	-680	5	-6.87	4319137760	454471	131.71	9800	10010	9200	12870	6930	9900	9502.97	0.64	0	-19917	10480	10190	10040	9750	9600	10115	9675	12	2970	100	6930	10	1	11788850	1087	128.06	6.66	12	3.86	72.00	1385.00	23200	20230519	-60.26	9200	20230629	0.22	23200	-60.26	20230519	9200	0.22	20230629	23200	-60.26	20230519	9200	0.22	20230629	0.11	N	434480	100	11 억		75865	N	N	0	N	00	N
12	20230629	141132	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9260	-640	5	-6.46	3966154890	416212	120.63	9800	10010	9230	12870	6930	9900	9528.47	0.64	0	-19972	10480	10190	10040	9750	9600	10115	9675	12	2970	100	6930	10	1	11788850	1092	128.61	6.69	12	3.53	72.00	1385.00	23200	20230519	-60.09	9230	20230629	0.33	23200	-60.09	20230519	9230	0.33	20230629	23200	-60.09	20230519	9230	0.33	20230629	0.11	N	434480	100	11 억		75865	N	N	0	N	00	N
13	20230629	131131	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9380	-520	5	-5.25	3332845240	348010	100.86	9800	10010	9320	12870	6930	9900	9576.14	0.64	0	-25275	10480	10190	10040	9750	9600	10115	9675	12	2970	100	6930	10	1	11788850	1106	130.28	6.77	12	2.95	72.00	1385.00	23200	20230519	-59.57	9320	20230629	0.64	23200	-59.57	20230519	9320	0.64	20230629	23200	-59.57	20230519	9320	0.64	20230629	0.11	N	434480	100	11 억		75865	N	N	0	N	00	N
14	20230629	121136	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9430	-470	5	-4.75	2899633660	301761	87.46	9800	10010	9360	12870	6930	9900	9608.28	0.64	0	-34131	10480	10190	10040	9750	9600	10115	9675	12	2970	100	6930	10	1	11788850	1112	130.97	6.81	12	2.56	72.00	1385.00	23200	20230519	-59.35	9360	20230629	0.75	23200	-59.35	20230519	9360	0.75	20230629	23200	-59.35	20230519	9360	0.75	20230629	0.11	N	434480	100	11 억		75865	N	N	0	N	00	N
15	20230629	111137	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9430	-470	5	-4.75	2356031630	243955	70.70	9800	10010	9400	12870	6930	9900	9656.87	0.64	0	-38995	10480	10190	10040	9750	9600	10115	9675	12	2970	100	6930	10	1	11788850	1112	130.97	6.81	12	2.07	72.00	1385.00	23200	20230519	-59.35	9400	20230629	0.32	23200	-59.35	20230519	9400	0.32	20230629	23200	-59.35	20230519	9400	0.32	20230629	0.11	N	434480	100	11 억		75865	N	N	0	N	00	N
16	20230629	101139	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9720	-180	5	-1.82	1023400420	103992	30.14	9800	10010	9650	12870	6930	9900	9840.70	0.64	0	-17896	10480	10190	10040	9750	9600	10115	9675	12	2970	100	6930	10	1	11788850	1146	135.00	7.02	12	0.88	72.00	1385.00	23200	20230519	-58.10	9650	20230629	0.73	23200	-58.10	20230519	9650	0.73	20230629	23200	-58.10	20230519	9650	0.73	20230629	0.11	N	434480	100	11 억		75865	N	N	0	N	00	N
17	20230629	091023	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9940	40	2	0.40	214600090	21764	6.31	9800	9980	9800	12870	6930	9900	9858.84	0.64	0	3015	10480	10190	10040	9750	9600	10115	9675	12	2970	100	6930	10	1	11788850	1172	138.06	7.18	12	0.18	72.00	1385.00	23200	20230519	-57.16	9800	20230629	1.43	23200	-57.16	20230519	9800	1.43	20230629	23200	-57.16	20230519	9800	1.43	20230629	0.11	N	434480	100	11 억		75865	N	N	0	N	00	N
18	20230628	161119	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9900	-50	5	-0.50	3356805130	333958	106.19	10010	10330	9890	12930	6970	9950	10051.77	0.82	0	-24366	10510	10230	10070	9790	9630	10150	9710	12	2980	100	6960	10	1	11788850	1167	137.50	7.15	12	2.83	72.00	1385.00	23200	20230519	-57.33	9850	20230623	0.51	23200	-57.33	20230519	9850	0.51	20230623	23200	-57.33	20230519	9850	0.51	20230623	0.06	N	434480	100	11 억		96529	N	N	0	N	00	N
19	20230628	151128	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9920	-30	5	-0.30	3094916180	307526	97.79	10010	10330	9890	12930	6970	9950	10063.92	0.82	0	-22955	10510	10230	10070	9790	9630	10150	9710	12	2980	100	6960	10	1	11788850	1169	137.78	7.16	12	2.61	72.00	1385.00	23200	20230519	-57.24	9850	20230623	0.71	23200	-57.24	20230519	9850	0.71	20230623	23200	-57.24	20230519	9850	0.71	20230623	0.06	N	434480	100	11 억		96529	N	N	0	N	00	N
20	20230628	141127	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9980	30	2	0.30	2646845490	262506	83.47	10010	10330	9890	12930	6970	9950	10082.99	0.82	0	-8849	10510	10230	10070	9790	9630	10150	9710	12	2980	100	6960	10	1	11788850	1177	138.61	7.21	12	2.23	72.00	1385.00	23200	20230519	-56.98	9850	20230623	1.32	23200	-56.98	20230519	9850	1.32	20230623	23200	-56.98	20230519	9850	1.32	20230623	0.06	N	434480	100	11 억		96529	N	N	0	N	00	N
21	20230628	131127	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10050	100	2	1.01	2379554440	235717	74.95	10010	10330	9890	12930	6970	9950	10094.96	0.82	0	-3272	10510	10230	10070	9790	9630	10150	9710	12	2980	100	6960	10	1	11788850	1185	139.58	7.26	12	2.00	72.00	1385.00	23200	20230519	-56.68	9850	20230623	2.03	23200	-56.68	20230519	9850	2.03	20230623	23200	-56.68	20230519	9850	2.03	20230623	0.06	N	434480	100	11 억		96529	N	N	0	N	00	N
22	20230628	121139	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10110	160	2	1.61	2213453760	219149	69.69	10010	10330	9890	12930	6970	9950	10100.22	0.82	0	-2182	10510	10230	10070	9790	9630	10150	9710	12	2980	100	6960	10	1	11788850	1192	140.42	7.30	12	1.86	72.00	1385.00	23200	20230519	-56.42	9850	20230623	2.64	23200	-56.42	20230519	9850	2.64	20230623	23200	-56.42	20230519	9850	2.64	20230623	0.06	N	434480	100	11 억		96529	N	N	0	N	00	N
23	20230628	111135	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10000	50	2	0.50	2028581620	200801	63.85	10010	10330	9890	12930	6970	9950	10102.45	0.82	0	-4143	10510	10230	10070	9790	9630	10150	9710	12	2980	100	6960	10	1	11788850	1179	138.89	7.22	12	1.70	72.00	1385.00	23200	20230519	-56.90	9850	20230623	1.52	23200	-56.90	20230519	9850	1.52	20230623	23200	-56.90	20230519	9850	1.52	20230623	0.06	N	434480	100	11 억		96529	N	N	0	N	00	N
24	20230628	101136	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10260	310	2	3.12	1473871720	145782	46.36	10010	10330	9890	12930	6970	9950	10110.11	0.82	0	-7014	10510	10230	10070	9790	9630	10150	9710	12	2980	100	6960	10	1	11788850	1210	142.50	7.41	12	1.24	72.00	1385.00	23200	20230519	-55.78	9850	20230623	4.16	23200	-55.78	20230519	9850	4.16	20230623	23200	-55.78	20230519	9850	4.16	20230623	0.06	N	434480	100	11 억		96529	N	N	0	N	00	N
25	20230628	091130	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9980	30	2	0.30	224343640	22429	7.13	10010	10070	9950	12930	6970	9950	10002.39	0.82	0	-3113	10510	10230	10070	9790	9630	10150	9710	12	2980	100	6960	10	1	11788850	1177	138.61	7.21	12	0.19	72.00	1385.00	23200	20230519	-56.98	9850	20230623	1.32	23200	-56.98	20230519	9850	1.32	20230623	23200	-56.98	20230519	9850	1.32	20230623	0.06	N	434480	100	11 억		96529	N	N	0	N	00	N
26	20230627	161130	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9950	-200	5	-1.97	3114100740	310961	15.09	10280	10350	9910	13190	7110	10150	10013.20	1.30	0	-59104	12556	11352	10646	9442	8736	11955	10045	12	3040	100	7100	10	1	11788850	1173	138.19	7.18	12	2.64	72.00	1385.00	23200	20230519	-57.11	9850	20230623	1.02	23200	-57.11	20230519	9850	1.02	20230623	23200	-57.11	20230519	9850	1.02	20230623	0.06	N	434480	100	11 억		152833	N	N	993	N	00	N
27	20230627	151141	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9950	-200	5	-1.97	3011226070	300620	14.59	10280	10350	9910	13190	7110	10150	10015.39	1.30	0	-57895	12556	11352	10646	9442	8736	11955	10045	12	3040	100	7100	10	1	11788850	1173	138.19	7.18	12	2.55	72.00	1385.00	23200	20230519	-57.11	9850	20230623	1.02	23200	-57.11	20230519	9850	1.02	20230623	23200	-57.11	20230519	9850	1.02	20230623	0.06	N	434480	100	11 억		152833	N	N	993	N	00	N
28	20230627	141150	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9940	-210	5	-2.07	2826884630	282096	13.69	10280	10350	9910	13190	7110	10150	10019.63	1.30	0	-54447	12556	11352	10646	9442	8736	11955	10045	12	3040	100	7100	10	1	11788850	1172	138.06	7.18	12	2.39	72.00	1385.00	23200	20230519	-57.16	9850	20230623	0.91	23200	-57.16	20230519	9850	0.91	20230623	23200	-57.16	20230519	9850	0.91	20230623	0.06	N	434480	100	11 억		152833	N	N	993	N	00	N
29	20230627	121147	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9930	-220	5	-2.17	2468200300	246025	11.94	10280	10350	9920	13190	7110	10150	10030.87	1.30	0	-48185	12556	11352	10646	9442	8736	11955	10045	12	3040	100	7100	10	1	11788850	1171	137.92	7.17	12	2.09	72.00	1385.00	23200	20230519	-57.20	9850	20230623	0.81	23200	-57.20	20230519	9850	0.81	20230623	23200	-57.20	20230519	9850	0.81	20230623	0.06	N	434480	100	11 억		152833	N	N	993	N	00	N
30	20230627	111158	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9980	-170	5	-1.67	2098773700	208879	10.14	10280	10350	9920	13190	7110	10150	10046.32	1.30	0	-46522	12556	11352	10646	9442	8736	11955	10045	12	3040	100	7100	10	1	11788850	1177	138.61	7.21	12	1.77	72.00	1385.00	23200	20230519	-56.98	9850	20230623	1.32	23200	-56.98	20230519	9850	1.32	20230623	23200	-56.98	20230519	9850	1.32	20230623	0.06	N	434480	100	11 억		152833	N	N	993	N	00	N
31	20230627	101122	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10020	-130	5	-1.28	1490872220	147885	7.18	10280	10350	9960	13190	7110	10150	10079.88	1.30	0	-40572	12556	11352	10646	9442	8736	11955	10045	12	3040	100	7100	10	1	11788850	1181	139.17	7.23	12	1.25	72.00	1385.00	23200	20230519	-56.81	9850	20230623	1.73	23200	-56.81	20230519	9850	1.73	20230623	23200	-56.81	20230519	9850	1.73	20230623	0.06	N	434480	100	11 억		152833	N	N	993	N	00	N
32	20230627	091128	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10070	-80	5	-0.79	611453740	60103	2.92	10280	10350	10040	13190	7110	10150	10174.65	1.30	0	-14091	12556	11352	10646	9442	8736	11955	10045	12	3040	100	7100	10	1	11788850	1187	139.86	7.27	12	0.51	72.00	1385.00	23200	20230519	-56.59	9850	20230623	2.23	23200	-56.59	20230519	9850	2.23	20230623	23200	-56.59	20230519	9850	2.23	20230623	0.06	N	434480	100	11 억		152833	N	N	993	N	00	N
33	20230626	161129	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10150	190	2	1.91	22359520000	2049162	682.13	9960	11850	9940	12940	6980	9960	10913.88	0.42	0	107996	10433	10196	10023	9786	9613	10110	9700	12	2980	100	6970	10	1	11788850	1197	140.97	7.33	12	17.38	72.00	1385.00	23200	20230519	-56.25	9850	20230623	3.05	23200	-56.25	20230519	9850	3.05	20230623	23200	-56.25	20230519	9850	3.05	20230623	0.04	N	434480	100	11 억		49130	N	N	993	N	00	N
34	20230626	151134	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10200	240	2	2.41	21222239810	1937192	644.86	9960	11850	9940	12940	6980	9960	10955.16	0.42	0	89035	10433	10196	10023	9786	9613	10110	9700	12	2980	100	6970	10	1	11788850	1202	141.67	7.36	12	16.43	72.00	1385.00	23200	20230519	-56.03	9850	20230623	3.55	23200	-56.03	20230519	9850	3.55	20230623	23200	-56.03	20230519	9850	3.55	20230623	0.04	N	434480	100	11 억		49130	N	N	0	N	00	N
35	20230626	141133	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10500	540	2	5.42	19048541390	1726366	574.68	9960	11850	9940	12940	6980	9960	11033.90	0.42	0	26520	10433	10196	10023	9786	9613	10110	9700	12	2980	100	6970	10	1	11788850	1238	145.83	7.58	12	14.64	72.00	1385.00	23200	20230519	-54.74	9850	20230623	6.60	23200	-54.74	20230519	9850	6.60	20230623	23200	-54.74	20230519	9850	6.60	20230623	0.04	N	434480	100	11 억		49130	N	N	0	N	00	N
36	20230626	121129	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11230	1270	2	12.75	14610188240	1310321	436.18	9960	11850	9940	12940	6980	9960	11150.08	0.42	0	-9468	10433	10196	10023	9786	9613	10110	9700	12	2980	100	6970	10	1	11788850	1324	155.97	8.11	12	11.11	72.00	1385.00	23200	20230519	-51.59	9850	20230623	14.01	23200	-51.59	20230519	9850	14.01	20230623	23200	-51.59	20230519	9850	14.01	20230623	0.04	N	434480	100	11 억		49130	N	N	0	N	00	N
37	20230626	111128	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10310	350	2	3.51	1086567610	107072	35.64	9960	10360	9940	12940	6980	9960	10148.01	0.42	0	8407	10433	10196	10023	9786	9613	10110	9700	12	2980	100	6970	10	1	11788850	1215	143.19	7.44	12	0.91	72.00	1385.00	23200	20230519	-55.56	9850	20230623	4.67	23200	-55.56	20230519	9850	4.67	20230623	23200	-55.56	20230519	9850	4.67	20230623	0.04	N	434480	100	11 억		49130	N	N	0	N	00	N
38	20230626	101125	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10080	120	2	1.20	498901560	49535	16.49	9960	10160	9940	12940	6980	9960	10071.70	0.42	0	1517	10433	10196	10023	9786	9613	10110	9700	12	2980	100	6970	10	1	11788850	1188	140.00	7.28	12	0.42	72.00	1385.00	23200	20230519	-56.55	9850	20230623	2.34	23200	-56.55	20230519	9850	2.34	20230623	23200	-56.55	20230519	9850	2.34	20230623	0.04	N	434480	100	11 억		49130	N	N	0	N	00	N
39	20230626	091132	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9990	30	2	0.30	138647370	13832	4.60	9960	10090	9940	12940	6980	9960	10023.67	0.42	0	-2221	10433	10196	10023	9786	9613	10110	9700	12	2980	100	6970	10	1	11788850	1178	138.75	7.21	12	0.12	72.00	1385.00	23200	20230519	-56.94	9850	20230623	1.42	23200	-56.94	20230519	9850	1.42	20230623	23200	-56.94	20230519	9850	1.42	20230623	0.04	N	434480	100	11 억		49130	N	N	0	N	00	N
40	20230623	191040	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9960	-70	5	-0.70	3002335980	300405	68.47	10000	10260	9850	13030	7030	10030	9994.65	0.42	4459	3531	10770	10400	10190	9820	9610	10295	9715	12	3000	100	7020	10	1	11788850	1174	138.33	7.19	12	2.55	72.00	1385.00	23200	20230519	-57.07	9850	20230623	1.12	23200	-57.07	20230519	9850	1.12	20230623	23200	-57.07	20230519	9850	1.12	20230623	0.03	N	434480	100	11 억		49130	N	N	757	N	00	N
41	20230623	140916	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	9880	-150	5	-1.50	2344701230	234010	53.34	10000	10260	9870	13030	7030	10030	10019.66	0.38	0	6076	10770	10400	10190	9820	9610	10295	9715	12	3000	100	7020	10	1	11788850	1165	137.22	7.13	12	1.99	72.00	1385.00	23200	20230519	-57.41	9870	20230623	0.10	23200	-57.41	20230519	9870	0.10	20230623	23200	-57.41	20230519	9870	0.10	20230623	0.03	N	434480	100	11 억		44671	N	N	757	N	00	N
42	20230622	160508	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10030	-450	5	-4.29	4328952690	425716	138.71	10370	10560	9980	13620	7340	10480	10170.34	0.25	0	15708	11226	10852	10666	10292	10106	10760	10200	12	3140	100	7330	10	1	11788850	1182	139.31	7.24	12	3.61	72.00	1385.00	23200	20230519	-56.77	9980	20230622	0.50	23200	-56.77	20230519	9980	0.50	20230622	23200	-56.77	20230519	9980	0.50	20230622	0.00	N	434480	100	11 억		28962	N	N	757	N	00	N
43	20230622	150141	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10030	-450	5	-4.29	3738122820	366773	119.50	10370	10560	9980	13620	7340	10480	10191.91	0.25	0	13088	11226	10852	10666	10292	10106	10760	10200	12	3140	100	7330	10	1	11788850	1182	139.31	7.24	12	3.11	72.00	1385.00	23200	20230519	-56.77	9980	20230622	0.50	23200	-56.77	20230519	9980	0.50	20230622	23200	-56.77	20230519	9980	0.50	20230622	0.00	N	434480	100	11 억		28962	N	N	0	N	00	N
44	20230622	140248	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10110	-370	5	-3.53	2697082670	263060	85.71	10370	10560	10080	13620	7340	10480	10252.71	0.25	0	9049	11226	10852	10666	10292	10106	10760	10200	12	3140	100	7330	10	1	11788850	1192	140.42	7.30	12	2.23	72.00	1385.00	23200	20230519	-56.42	10080	20230622	0.30	23200	-56.42	20230519	10080	0.30	20230622	23200	-56.42	20230519	10080	0.30	20230622	0.00	N	434480	100	11 억		28962	N	N	0	N	00	N
45	20230622	130946	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10140	-340	5	-3.24	2307262310	224557	73.16	10370	10560	10080	13620	7340	10480	10274.71	0.25	0	7862	11226	10852	10666	10292	10106	10760	10200	12	3140	100	7330	10	1	11788850	1195	140.83	7.32	12	1.90	72.00	1385.00	23200	20230519	-56.29	10080	20230622	0.60	23200	-56.29	20230519	10080	0.60	20230622	23200	-56.29	20230519	10080	0.60	20230622	0.00	N	434480	100	11 억		28962	N	N	0	N	00	N
46	20230622	120600	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10230	-250	5	-2.39	1581943020	153093	49.88	10370	10560	10210	13620	7340	10480	10333.19	0.25	0	4352	11226	10852	10666	10292	10106	10760	10200	12	3140	100	7330	10	1	11788850	1206	142.08	7.39	12	1.30	72.00	1385.00	23200	20230519	-55.91	10210	20230622	0.20	23200	-55.91	20230519	10210	0.20	20230622	23200	-55.91	20230519	10210	0.20	20230622	0.00	N	434480	100	11 억		28962	N	N	0	N	00	N
47	20230622	110614	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10300	-180	5	-1.72	1079615680	104039	33.90	10370	10560	10290	13620	7340	10480	10377.00	0.25	0	3986	11226	10852	10666	10292	10106	10760	10200	12	3140	100	7330	10	1	11788850	1214	143.06	7.44	12	0.88	72.00	1385.00	23200	20230519	-55.60	10290	20230622	0.10	23200	-55.60	20230519	10290	0.10	20230622	23200	-55.60	20230519	10290	0.10	20230622	0.00	N	434480	100	11 억		28962	N	N	0	N	00	N
48	20230622	100219	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10390	-90	5	-0.86	603435700	57954	18.88	10370	10560	10310	13620	7340	10480	10412.29	0.25	0	2974	11226	10852	10666	10292	10106	10760	10200	12	3140	100	7330	10	1	11788850	1225	144.31	7.50	12	0.49	72.00	1385.00	23200	20230519	-55.22	10310	20230622	0.78	23200	-55.22	20230519	10310	0.78	20230622	23200	-55.22	20230519	10310	0.78	20230622	0.00	N	434480	100	11 억		28962	N	N	0	N	00	N
49	20230622	090713	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10470	-10	5	-0.10	123074410	11852	3.86	10370	10480	10310	13620	7340	10480	10384.07	0.25	0	1080	11226	10852	10666	10292	10106	10760	10200	12	3140	100	7330	10	1	11788850	1234	145.42	7.56	12	0.10	72.00	1385.00	23200	20230519	-54.87	10310	20230622	1.55	23200	-54.87	20230519	10310	1.55	20230622	23200	-54.87	20230519	10310	1.55	20230622	0.00	N	434480	100	11 억		28962	N	N	0	N	00	N
50	20230621	160628	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10480	-390	5	-3.59	3150229980	295120	56.58	10920	11040	10480	14130	7610	10870	10674.52	0.21	0	4491	11856	11362	11036	10542	10216	11200	10380	12	3260	100	7600	10	1	11788850	1235	145.56	7.57	12	2.50	72.00	1385.00	23200	20230519	-54.83	10480	20230621	0.00	23200	-54.83	20230519	10480	0.00	20230621	23200	-54.83	20230519	10480	0.00	20230621	0.00	N	434480	100	11 억		24569	N	N	0	N	00	N
51	20230621	150341	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10570	-300	5	-2.76	2839984720	265612	50.92	10920	11040	10500	14130	7610	10870	10692.20	0.21	0	4051	11856	11362	11036	10542	10216	11200	10380	12	3260	100	7600	10	1	11788850	1246	146.81	7.63	12	2.25	72.00	1385.00	23200	20230519	-54.44	10500	20230621	0.67	23200	-54.44	20230519	10500	0.67	20230621	23200	-54.44	20230519	10500	0.67	20230621	0.00	N	434480	100	11 억		24569	N	N	0	N	00	N
52	20230621	140904	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10540	-330	5	-3.04	2639167700	246578	47.27	10920	11040	10500	14130	7610	10870	10703.14	0.21	0	4051	11856	11362	11036	10542	10216	11200	10380	12	3260	100	7600	10	1	11788850	1243	146.39	7.61	12	2.09	72.00	1385.00	23200	20230519	-54.57	10500	20230621	0.38	23200	-54.57	20230519	10500	0.38	20230621	23200	-54.57	20230519	10500	0.38	20230621	0.00	N	434480	100	11 억		24569	N	N	0	N	00	N
53	20230621	130617	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10530	-340	5	-3.13	2187243040	203704	39.05	10920	11040	10500	14130	7610	10870	10737.33	0.21	0	3492	11856	11362	11036	10542	10216	11200	10380	12	3260	100	7600	10	1	11788850	1241	146.25	7.60	12	1.73	72.00	1385.00	23200	20230519	-54.61	10500	20230621	0.29	23200	-54.61	20230519	10500	0.29	20230621	23200	-54.61	20230519	10500	0.29	20230621	0.00	N	434480	100	11 억		24569	N	N	0	N	00	N
54	20230621	120726	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10630	-240	5	-2.21	1598483360	147931	28.36	10920	11040	10600	14130	7610	10870	10805.58	0.21	0	3669	11856	11362	11036	10542	10216	11200	10380	12	3260	100	7600	10	1	11788850	1253	147.64	7.68	12	1.25	72.00	1385.00	23200	20230519	-54.18	10600	20230621	0.28	23200	-54.18	20230519	10600	0.28	20230621	23200	-54.18	20230519	10600	0.28	20230621	0.00	N	434480	100	11 억		24569	N	N	0	N	00	N
55	20230621	111021	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10730	-140	5	-1.29	1086514550	99924	19.16	10920	11040	10730	14130	7610	10870	10873.41	0.21	0	4502	11856	11362	11036	10542	10216	11200	10380	12	3260	100	7600	10	1	11788850	1265	149.03	7.75	12	0.85	72.00	1385.00	23200	20230519	-53.75	10710	20230620	0.19	23200	-53.75	20230519	10710	0.19	20230620	23200	-53.75	20230519	10710	0.19	20230620	0.00	N	434480	100	11 억		24569	N	N	0	N	00	N
56	20230621	100110	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10890	20	2	0.18	662770830	60644	11.63	10920	11040	10840	14130	7610	10870	10928.92	0.21	0	2892	11856	11362	11036	10542	10216	11200	10380	12	3260	100	7600	10	1	11788850	1284	151.25	7.86	12	0.51	72.00	1385.00	23200	20230519	-53.06	10710	20230620	1.68	23200	-53.06	20230519	10710	1.68	20230620	23200	-53.06	20230519	10710	1.68	20230620	0.00	N	434480	100	11 억		24569	N	N	0	N	00	N
57	20230621	090600	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10930	60	2	0.55	196342870	17896	3.43	10920	11040	10920	14130	7610	10870	10971.60	0.21	0	954	11856	11362	11036	10542	10216	11200	10380	12	3260	100	7600	10	1	11788850	1289	151.81	7.89	12	0.15	72.00	1385.00	23200	20230519	-52.89	10710	20230620	2.05	23200	-52.89	20230519	10710	2.05	20230620	23200	-52.89	20230519	10710	2.05	20230620	0.00	N	434480	100	11 억		24569	N	N	0	N	00	N
58	20230620	160854	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10870	-590	5	-5.15	5651287170	515704	30.33	11460	11530	10710	14890	8030	11460	10958.39	0.17	0	-49522	12746	12102	11756	11112	10766	11930	10940	12	3430	100	8020	10	1	11788850	1281	150.97	7.85	12	4.37	72.00	1385.00	23200	20230519	-53.15	10710	20230620	1.49	23200	-53.15	20230519	10710	1.49	20230620	23200	-53.15	20230519	10710	1.49	20230620	0.00	N	434480	100	11 억		19880	N	N	0	N	00	N
59	20230620	150731	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10730	-730	5	-6.37	5311847810	484263	28.48	11460	11530	10710	14890	8030	11460	10968.18	0.17	0	-49330	12746	12102	11756	11112	10766	11930	10940	12	3430	100	8020	10	1	11788850	1265	149.03	7.75	12	4.11	72.00	1385.00	23200	20230519	-53.75	10710	20230620	0.19	23200	-53.75	20230519	10710	0.19	20230620	23200	-53.75	20230519	10710	0.19	20230620	0.00	N	434480	100	11 억		19880	N	N	0	N	00	N
60	20230620	140115	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10740	-720	5	-6.28	4790000700	435646	25.62	11460	11530	10730	14890	8030	11460	10994.37	0.17	0	-51039	12746	12102	11756	11112	10766	11930	10940	12	3430	100	8020	10	1	11788850	1266	149.17	7.75	12	3.70	72.00	1385.00	23200	20230519	-53.71	10730	20230620	0.09	23200	-53.71	20230519	10730	0.09	20230620	23200	-53.71	20230519	10730	0.09	20230620	0.00	N	434480	100	11 억		19880	N	N	0	N	00	N
61	20230620	130605	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10780	-680	5	-5.93	4117673970	373147	21.95	11460	11530	10740	14890	8030	11460	11034.14	0.17	0	-50006	12746	12102	11756	11112	10766	11930	10940	12	3430	100	8020	10	1	11788850	1271	149.72	7.78	12	3.17	72.00	1385.00	23200	20230519	-53.53	10740	20230620	0.37	23200	-53.53	20230519	10740	0.37	20230620	23200	-53.53	20230519	10740	0.37	20230620	0.00	N	434480	100	11 억		19880	N	N	0	N	00	N
62	20230620	120350	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10880	-580	5	-5.06	3264356350	294208	17.30	11460	11530	10840	14890	8030	11460	11094.48	0.17	0	-39599	12746	12102	11756	11112	10766	11930	10940	12	3430	100	8020	10	1	11788850	1283	151.11	7.86	12	2.50	72.00	1385.00	23200	20230519	-53.10	10840	20230620	0.37	23200	-53.10	20230519	10840	0.37	20230620	23200	-53.10	20230519	10840	0.37	20230620	0.00	N	434480	100	11 억		19880	N	N	0	N	00	N
63	20230620	110741	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10990	-470	5	-4.10	2456680000	220160	12.95	11460	11530	10930	14890	8030	11460	11157.59	0.17	0	-28942	12746	12102	11756	11112	10766	11930	10940	12	3430	100	8020	10	1	11788850	1296	152.64	7.94	12	1.87	72.00	1385.00	23200	20230519	-52.63	10930	20230620	0.55	23200	-52.63	20230519	10930	0.55	20230620	23200	-52.63	20230519	10930	0.55	20230620	0.00	N	434480	100	11 억		19880	N	N	0	N	00	N
64	20230620	101026	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11120	-340	5	-2.97	1478308740	131574	7.74	11460	11530	11080	14890	8030	11460	11234.29	0.17	0	-15570	12746	12102	11756	11112	10766	11930	10940	12	3430	100	8020	10	1	11788850	1311	154.44	8.03	12	1.12	72.00	1385.00	23200	20230519	-52.07	11080	20230620	0.36	23200	-52.07	20230519	11080	0.36	20230620	23200	-52.07	20230519	11080	0.36	20230620	0.00	N	434480	100	11 억		19880	N	N	0	N	00	N
65	20230620	090811	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11390	-70	5	-0.61	288028260	25137	1.48	11460	11530	11380	14890	8030	11460	11458.29	0.17	0	-2405	12746	12102	11756	11112	10766	11930	10940	12	3430	100	8020	10	1	11788850	1343	158.19	8.22	12	0.21	72.00	1385.00	23200	20230519	-50.91	11380	20230620	0.09	23200	-50.91	20230519	11380	0.09	20230620	23200	-50.91	20230519	11380	0.09	20230620	0.00	N	434480	100	11 억		19880	N	N	0	N	00	N
66	20230619	160634	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11460	-930	5	-7.51	5530041140	474572	217.18	12350	12400	11410	16100	8680	12390	11650.31	0.18	0	-32641	12730	12560	12460	12290	12190	12510	12240	12	3710	100	8670	10	1	11788850	1351	159.17	8.27	12	4.03	72.00	1385.00	23200	20230519	-50.60	11410	20230619	0.44	23200	-50.60	20230519	11410	0.44	20230619	23200	-50.60	20230519	11410	0.44	20230619	0.00	N	434480	100	11 억		21731	N	N	0	N	00	N
67	20230619	150252	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11450	-940	5	-7.59	5099046000	436886	199.93	12350	12400	11440	16100	8680	12390	11667.94	0.18	0	-32045	12730	12560	12460	12290	12190	12510	12240	12	3710	100	8670	10	1	11788850	1350	159.03	8.27	12	3.71	72.00	1385.00	23200	20230519	-50.65	11440	20230619	0.09	23200	-50.65	20230519	11440	0.09	20230619	23200	-50.65	20230519	11440	0.09	20230619	0.00	N	434480	100	11 억		21731	N	N	0	N	00	N
68	20230619	140111	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11460	-930	5	-7.51	4540335900	388178	177.64	12350	12400	11450	16100	8680	12390	11692.83	0.18	0	-32045	12730	12560	12460	12290	12190	12510	12240	12	3710	100	8670	10	1	11788850	1351	159.17	8.27	12	3.29	72.00	1385.00	23200	20230519	-50.60	11450	20230619	0.09	23200	-50.60	20230519	11450	0.09	20230619	23200	-50.60	20230519	11450	0.09	20230619	0.00	N	434480	100	11 억		21731	N	N	0	N	00	N
69	20230619	130611	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11500	-890	5	-7.18	4106946550	350395	160.35	12350	12400	11470	16100	8680	12390	11716.95	0.18	0	-32045	12730	12560	12460	12290	12190	12510	12240	12	3710	100	8670	10	1	11788850	1356	159.72	8.30	12	2.97	72.00	1385.00	23200	20230519	-50.43	11470	20230619	0.26	23200	-50.43	20230519	11470	0.26	20230619	23200	-50.43	20230519	11470	0.26	20230619	0.00	N	434480	100	11 억		21731	N	N	0	N	00	N
70	20230619	120344	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11570	-820	5	-6.62	3360830720	285687	130.74	12350	12400	11520	16100	8680	12390	11759.49	0.18	0	-32045	12730	12560	12460	12290	12190	12510	12240	12	3710	100	8670	10	1	11788850	1364	160.69	8.35	12	2.42	72.00	1385.00	23200	20230519	-50.13	11520	20230619	0.43	23200	-50.13	20230519	11520	0.43	20230619	23200	-50.13	20230519	11520	0.43	20230619	0.00	N	434480	100	11 억		21731	N	N	0	N	00	N
71	20230619	110843	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11640	-750	5	-6.05	2999838580	254581	116.50	12350	12400	11520	16100	8680	12390	11778.49	0.18	0	-32045	12730	12560	12460	12290	12190	12510	12240	12	3710	100	8670	10	1	11788850	1372	161.67	8.40	12	2.16	72.00	1385.00	23200	20230519	-49.83	11520	20230619	1.04	23200	-49.83	20230519	11520	1.04	20230619	23200	-49.83	20230519	11520	1.04	20230619	0.00	N	434480	100	11 억		21731	N	N	0	N	00	N
72	20230619	100221	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11690	-700	5	-5.65	2479120290	209985	96.10	12350	12400	11520	16100	8680	12390	11800.40	0.18	0	-31404	12730	12560	12460	12290	12190	12510	12240	12	3710	100	8670	10	1	11788850	1378	162.36	8.44	12	1.78	72.00	1385.00	23200	20230519	-49.61	11520	20230619	1.48	23200	-49.61	20230519	11520	1.48	20230619	23200	-49.61	20230519	11520	1.48	20230619	0.00	N	434480	100	11 억		21731	N	N	0	N	00	N
73	20230619	090509	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12300	-90	5	-0.73	253721160	20547	9.40	12350	12400	12300	16100	8680	12390	12343.69	0.18	0	-936	12730	12560	12460	12290	12190	12510	12240	12	3710	100	8670	10	1	11788850	1450	170.83	8.88	12	0.17	72.00	1385.00	23200	20230519	-46.98	12300	20230619	0.00	23200	-46.98	20230519	12300	0.00	20230619	23200	-46.98	20230519	12300	0.00	20230619	0.00	N	434480	100	11 억		21731	N	N	0	N	00	N
74	20230616	160458	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12390	-210	5	-1.67	2660627090	213747	59.32	12510	12630	12360	16380	8820	12600	12448.01	0.35	0	612	13146	12872	12626	12352	12106	13010	12490	12	3780	100	8820	10	1	11788850	1461	172.08	8.95	12	1.81	72.00	1385.00	23200	20230519	-46.59	12360	20230616	0.24	23200	-46.59	20230519	12360	0.24	20230616	23200	-46.59	20230519	12360	0.24	20230616	0.00	N	434480	100	11 억		40754	N	N	0	N	00	N
75	20230616	150619	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12380	-220	5	-1.75	2408680330	193412	53.67	12510	12630	12360	16380	8820	12600	12453.62	0.35	0	627	13146	12872	12626	12352	12106	13010	12490	12	3780	100	8820	10	1	11788850	1459	171.94	8.94	12	1.64	72.00	1385.00	23200	20230519	-46.64	12360	20230616	0.16	23200	-46.64	20230519	12360	0.16	20230616	23200	-46.64	20230519	12360	0.16	20230616	0.00	N	434480	100	11 억		40754	N	N	0	N	00	N
76	20230616	140539	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12400	-200	5	-1.59	2005436120	160851	44.64	12510	12630	12380	16380	8820	12600	12467.66	0.35	0	627	13146	12872	12626	12352	12106	13010	12490	12	3780	100	8820	10	1	11788850	1462	172.22	8.95	12	1.36	72.00	1385.00	23200	20230519	-46.55	12380	20230616	0.16	23200	-46.55	20230519	12380	0.16	20230616	23200	-46.55	20230519	12380	0.16	20230616	0.00	N	434480	100	11 억		40754	N	N	0	N	00	N
77	20230616	130745	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12460	-140	5	-1.11	1646216690	131923	36.61	12510	12630	12390	16380	8820	12600	12478.62	0.35	0	1678	13146	12872	12626	12352	12106	13010	12490	12	3780	100	8820	10	1	11788850	1469	173.06	9.00	12	1.12	72.00	1385.00	23200	20230519	-46.29	12380	20230615	0.65	23200	-46.29	20230519	12380	0.65	20230615	23200	-46.29	20230519	12380	0.65	20230615	0.00	N	434480	100	11 억		40754	N	N	0	N	00	N
78	20230616	120206	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12480	-120	5	-0.95	1510990130	121084	33.60	12510	12630	12390	16380	8820	12600	12478.86	0.35	0	1741	13146	12872	12626	12352	12106	13010	12490	12	3780	100	8820	10	1	11788850	1471	173.33	9.01	12	1.03	72.00	1385.00	23200	20230519	-46.21	12380	20230615	0.81	23200	-46.21	20230519	12380	0.81	20230615	23200	-46.21	20230519	12380	0.81	20230615	0.00	N	434480	100	11 억		40754	N	N	0	N	00	N
79	20230616	110240	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12480	-120	5	-0.95	1419946180	113777	31.57	12510	12630	12390	16380	8820	12600	12480.08	0.35	0	1741	13146	12872	12626	12352	12106	13010	12490	12	3780	100	8820	10	1	11788850	1471	173.33	9.01	12	0.97	72.00	1385.00	23200	20230519	-46.21	12380	20230615	0.81	23200	-46.21	20230519	12380	0.81	20230615	23200	-46.21	20230519	12380	0.81	20230615	0.00	N	434480	100	11 억		40754	N	N	0	N	00	N
80	20230616	100901	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12400	-200	5	-1.59	1041750720	83523	23.18	12510	12630	12390	16380	8820	12600	12472.62	0.35	0	2362	13146	12872	12626	12352	12106	13010	12490	12	3780	100	8820	10	1	11788850	1462	172.22	8.95	12	0.71	72.00	1385.00	23200	20230519	-46.55	12380	20230615	0.16	23200	-46.55	20230519	12380	0.16	20230615	23200	-46.55	20230519	12380	0.16	20230615	0.00	N	434480	100	11 억		40754	N	N	0	N	00	N
81	20230616	090415	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12620	20	2	0.16	143962120	11484	3.19	12510	12620	12510	16380	8820	12600	12535.89	0.35	0	1428	13146	12872	12626	12352	12106	13010	12490	12	3780	100	8820	10	1	11788850	1488	175.28	9.11	12	0.10	72.00	1385.00	23200	20230519	-45.60	12380	20230615	1.94	23200	-45.60	20230519	12380	1.94	20230615	23200	-45.60	20230519	12380	1.94	20230615	0.00	N	434480	100	11 억		40754	N	N	0	N	00	N
82	20230615	150859	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12600	150	2	1.20	4389859420	346934	110.98	12530	12900	12380	16180	8720	12450	12653.30	0.20	0	-1279	13223	12836	12633	12246	12043	12735	12145	12	3730	100	8710	10	1	11788850	1485	0.00	0.00	12	2.94	0.00	0.00	23200	20230519	-45.69	12380	20230615	1.78	23200	-45.69	20230519	12380	1.78	20230615	23200	-45.69	20230519	12380	1.78	20230615	0.00	N	434480	100	11 억		23283	N	N	0	N	00	N
83	20230615	141021	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12460	10	2	0.08	4061899810	320814	102.63	12530	12900	12380	16180	8720	12450	12661.23	0.20	0	-2364	13223	12836	12633	12246	12043	12735	12145	12	3730	100	8710	10	1	11788850	1469	0.00	0.00	12	2.72	0.00	0.00	23200	20230519	-46.29	12380	20230615	0.65	23200	-46.29	20230519	12380	0.65	20230615	23200	-46.29	20230519	12380	0.65	20230615	0.00	N	434480	100	11 억		23283	N	N	0	N	00	N
84	20230615	131037	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12530	80	2	0.64	3868599890	305308	97.67	12530	12900	12380	16180	8720	12450	12671.14	0.20	0	-2364	13223	12836	12633	12246	12043	12735	12145	12	3730	100	8710	10	1	11788850	1477	0.00	0.00	12	2.59	0.00	0.00	23200	20230519	-45.99	12380	20230615	1.21	23200	-45.99	20230519	12380	1.21	20230615	23200	-45.99	20230519	12380	1.21	20230615	0.00	N	434480	100	11 억		23283	N	N	0	N	00	N
85	20230615	120434	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12430	-20	5	-0.16	3737427710	294817	94.31	12530	12900	12380	16180	8720	12450	12677.11	0.20	0	-2063	13223	12836	12633	12246	12043	12735	12145	12	3730	100	8710	10	1	11788850	1465	0.00	0.00	12	2.50	0.00	0.00	23200	20230519	-46.42	12380	20230615	0.40	23200	-46.42	20230519	12380	0.40	20230615	23200	-46.42	20230519	12380	0.40	20230615	0.00	N	434480	100	11 억		23283	N	N	0	N	00	N
86	20230615	110258	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12510	60	2	0.48	3436553500	270604	86.57	12530	12900	12400	16180	8720	12450	12699.57	0.20	0	-2063	13223	12836	12633	12246	12043	12735	12145	12	3730	100	8710	10	1	11788850	1475	0.00	0.00	12	2.30	0.00	0.00	23200	20230519	-46.08	12400	20230615	0.89	23200	-46.08	20230519	12400	0.89	20230615	23200	-46.08	20230519	12400	0.89	20230615	0.00	N	434480	100	11 억		23283	N	N	0	N	00	N
87	20230611	184555	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	13010	470	2	3.75	40666203580	3005092	727.26	12510	14200	12510	16300	8780	12540	13536.39	0.54	41658	43440	13133	12836	12683	12386	12233	12760	12310	12	3760	100	8770	10	1	11788850	1534	0.00	0.00	12	25.49	0.00	0.00	23200	20230519	-43.92	12510	20230609	4.00	23200	-43.92	20230519	12510	4.00	20230609	23200	-43.92	20230519	12510	4.00	20230609	0.00	N	434480	100	11 억		63558	N	N	0	N	00	N