KissMeData/315640/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	161029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11450	-1160	5	-9.20	7341646880	637524	76.66	12610	12610	11000	16390	8830	12610	11515.71	0.26	0	3901	13936	13272	12806	12142	11676	13040	11910	47	3780	500	7810	10	1	9317134	1067	-20.09	10.76	12	6.84	-570.00	1064.00	15200	20230227	-24.67	5240	20221013	118.51	15200	-24.67	20230227	5250	118.10	20230103	15200	-24.67	20230227	5240	118.51	20221013	1.29	N	315640	500	46 억		23929	N	N	0	N	00	N
3	20230630	151031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11410	-1200	5	-9.52	7133957050	619403	74.48	12610	12610	11000	16390	8830	12610	11517.24	0.26	0	3984	13936	13272	12806	12142	11676	13040	11910	47	3780	500	7810	10	1	9317134	1063	-20.02	10.72	12	6.65	-570.00	1064.00	15200	20230227	-24.93	5240	20221013	117.75	15200	-24.93	20230227	5250	117.33	20230103	15200	-24.93	20230227	5240	117.75	20221013	1.29	N	315640	500	46 억		23929	N	N	0	N	00	N
4	20230630	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11280	-1330	5	-10.55	6561505700	569163	68.44	12610	12610	11000	16390	8830	12610	11528.09	0.26	0	2578	13936	13272	12806	12142	11676	13040	11910	47	3780	500	7810	10	1	9317134	1051	-19.79	10.60	12	6.11	-570.00	1064.00	15200	20230227	-25.79	5240	20221013	115.27	15200	-25.79	20230227	5250	114.86	20230103	15200	-25.79	20230227	5240	115.27	20221013	1.29	N	315640	500	46 억		23929	N	N	0	N	00	N
5	20230630	131029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11290	-1320	5	-10.47	6082008400	526441	63.30	12610	12610	11000	16390	8830	12610	11552.80	0.26	0	2211	13936	13272	12806	12142	11676	13040	11910	47	3780	500	7810	10	1	9317134	1052	-19.81	10.61	12	5.65	-570.00	1064.00	15200	20230227	-25.72	5240	20221013	115.46	15200	-25.72	20230227	5250	115.05	20230103	15200	-25.72	20230227	5240	115.46	20221013	1.29	N	315640	500	46 억		23929	N	N	0	N	00	N
6	20230630	121026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11070	-1540	5	-12.21	5577927190	481717	57.93	12610	12610	11000	16390	8830	12610	11578.98	0.26	0	3712	13936	13272	12806	12142	11676	13040	11910	47	3780	500	7810	10	1	9317134	1031	-19.42	10.40	12	5.17	-570.00	1064.00	15200	20230227	-27.17	5240	20221013	111.26	15200	-27.17	20230227	5250	110.86	20230103	15200	-27.17	20230227	5240	111.26	20221013	1.29	N	315640	500	46 억		23929	N	N	0	N	00	N
7	20230630	111022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11520	-1090	5	-8.64	4240993640	362437	43.58	12610	12610	11340	16390	8830	12610	11700.99	0.26	0	7037	13936	13272	12806	12142	11676	13040	11910	47	3780	500	7810	10	1	9317134	1073	-20.21	10.83	12	3.89	-570.00	1064.00	15200	20230227	-24.21	5240	20221013	119.85	15200	-24.21	20230227	5250	119.43	20230103	15200	-24.21	20230227	5240	119.85	20221013	1.29	N	315640	500	46 억		23929	N	N	0	N	00	N
8	20230630	101030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11450	-1160	5	-9.20	3081838490	260938	31.38	12610	12610	11430	16390	8830	12610	11810.21	0.26	0	3448	13936	13272	12806	12142	11676	13040	11910	47	3780	500	7810	10	1	9317134	1067	-20.09	10.76	12	2.80	-570.00	1064.00	15200	20230227	-24.67	5240	20221013	118.51	15200	-24.67	20230227	5250	118.10	20230103	15200	-24.67	20230227	5240	118.51	20221013	1.29	N	315640	500	46 억		23929	N	N	0	N	00	N
9	20230630	091030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12050	-560	5	-4.44	567019650	46390	5.58	12610	12610	12050	16390	8830	12610	12221.77	0.26	0	-2370	13936	13272	12806	12142	11676	13040	11910	47	3780	500	7810	10	1	9317134	1123	-21.14	11.33	12	0.50	-570.00	1064.00	15200	20230227	-20.72	5240	20221013	129.96	15200	-20.72	20230227	5250	129.52	20230103	15200	-20.72	20230227	5240	129.96	20221013	1.29	N	315640	500	46 억		23929	N	N	0	N	00	N
10	20230629	161023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12610	-470	5	-3.59	10705576240	827541	70.89	13460	13470	12340	17000	9160	13080	12937.07	0.51	0	-30015	14793	13936	13443	12586	12093	13690	12340	47	3920	500	8100	10	1	9317134	1175	-22.12	11.85	12	8.88	-570.00	1064.00	15200	20230227	-17.04	5240	20221013	140.65	15200	-17.04	20230227	5250	140.19	20230103	15200	-17.04	20230227	5240	140.65	20221013	1.13	N	315640	500	46 억		47829	N	N	0	N	00	N
11	20230629	151024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12530	-550	5	-4.20	10485230610	809984	69.39	13460	13470	12340	17000	9160	13080	12944.98	0.51	0	-29729	14793	13936	13443	12586	12093	13690	12340	47	3920	500	8100	10	1	9317134	1167	-21.98	11.78	12	8.69	-570.00	1064.00	15200	20230227	-17.57	5240	20221013	139.12	15200	-17.57	20230227	5250	138.67	20230103	15200	-17.57	20230227	5240	139.12	20221013	1.13	N	315640	500	46 억		47829	N	N	0	N	00	N
12	20230629	141022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12720	-360	5	-2.75	9892624500	762875	65.35	13460	13470	12340	17000	9160	13080	12967.56	0.51	0	-31394	14793	13936	13443	12586	12093	13690	12340	47	3920	500	8100	10	1	9317134	1185	-22.32	11.95	12	8.19	-570.00	1064.00	15200	20230227	-16.32	5240	20221013	142.75	15200	-16.32	20230227	5250	142.29	20230103	15200	-16.32	20230227	5240	142.75	20221013	1.13	N	315640	500	46 억		47829	N	N	0	N	00	N
13	20230629	131019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12750	-330	5	-2.52	9635986580	742623	63.62	13460	13470	12340	17000	9160	13080	12975.61	0.51	0	-31445	14793	13936	13443	12586	12093	13690	12340	47	3920	500	8100	10	1	9317134	1188	-22.37	11.98	12	7.97	-570.00	1064.00	15200	20230227	-16.12	5240	20221013	143.32	15200	-16.12	20230227	5250	142.86	20230103	15200	-16.12	20230227	5240	143.32	20221013	1.13	N	315640	500	46 억		47829	N	N	0	N	00	N
14	20230629	121024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12740	-340	5	-2.60	9424925100	726065	62.20	13460	13470	12340	17000	9160	13080	12980.83	0.51	0	-31399	14793	13936	13443	12586	12093	13690	12340	47	3920	500	8100	10	1	9317134	1187	-22.35	11.97	12	7.79	-570.00	1064.00	15200	20230227	-16.18	5240	20221013	143.13	15200	-16.18	20230227	5250	142.67	20230103	15200	-16.18	20230227	5240	143.13	20221013	1.13	N	315640	500	46 억		47829	N	N	0	N	00	N
15	20230629	111026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12720	-360	5	-2.75	8914617320	686237	58.79	13460	13470	12340	17000	9160	13080	12990.58	0.51	0	-31509	14793	13936	13443	12586	12093	13690	12340	47	3920	500	8100	10	1	9317134	1185	-22.32	11.95	12	7.37	-570.00	1064.00	15200	20230227	-16.32	5240	20221013	142.75	15200	-16.32	20230227	5250	142.29	20230103	15200	-16.32	20230227	5240	142.75	20221013	1.13	N	315640	500	46 억		47829	N	N	0	N	00	N
16	20230629	101028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13080	0	3	0.00	7448903980	573302	49.11	13460	13470	12340	17000	9160	13080	12992.98	0.51	0	-28117	14793	13936	13443	12586	12093	13690	12340	47	3920	500	8100	10	1	9317134	1219	-22.95	12.29	12	6.15	-570.00	1064.00	15200	20230227	-13.95	5240	20221013	149.62	15200	-13.95	20230227	5250	149.14	20230103	15200	-13.95	20230227	5240	149.62	20221013	1.13	N	315640	500	46 억		47829	N	N	0	N	00	N
17	20230629	090925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13380	300	2	2.29	2278644060	170388	14.60	13460	13470	13250	17000	9160	13080	13373.27	0.51	0	-24343	14793	13936	13443	12586	12093	13690	12340	47	3920	500	8100	10	1	9317134	1247	-23.47	12.58	12	1.83	-570.00	1064.00	15200	20230227	-11.97	5240	20221013	155.34	15200	-11.97	20230227	5250	154.86	20230103	15200	-11.97	20230227	5240	155.34	20221013	1.13	N	315640	500	46 억		47829	N	N	0	N	00	N
18	20230628	161011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13080	-220	5	-1.65	15568932720	1136290	115.13	13510	14300	12950	17290	9310	13300	13702.26	0.29	0	18256	14633	13966	13533	12866	12433	13750	12650	47	3990	500	8240	10	1	9317134	1219	-22.95	12.29	12	12.20	-570.00	1064.00	15200	20230227	-13.95	5240	20221013	149.62	15200	-13.95	20230227	5250	149.14	20230103	15200	-13.95	20230227	5240	149.62	20221013	1.15	N	315640	500	46 억		27157	N	N	0	N	00	N
19	20230628	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12970	-330	5	-2.48	15014468870	1093643	110.81	13510	14300	12950	17290	9310	13300	13728.88	0.29	0	12567	14633	13966	13533	12866	12433	13750	12650	47	3990	500	8240	10	1	9317134	1208	-22.75	12.19	12	11.74	-570.00	1064.00	15200	20230227	-14.67	5240	20221013	147.52	15200	-14.67	20230227	5250	147.05	20230103	15200	-14.67	20230227	5240	147.52	20221013	1.15	N	315640	500	46 억		27157	N	N	0	N	00	N
20	20230628	141017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13290	-10	5	-0.08	13021500240	941168	95.36	13510	14300	13290	17290	9310	13300	13835.50	0.29	0	10040	14633	13966	13533	12866	12433	13750	12650	47	3990	500	8240	10	1	9317134	1238	-23.32	12.49	12	10.10	-570.00	1064.00	15200	20230227	-12.57	5240	20221013	153.63	15200	-12.57	20230227	5250	153.14	20230103	15200	-12.57	20230227	5240	153.63	20221013	1.15	N	315640	500	46 억		27157	N	N	0	N	00	N
21	20230628	131017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13310	10	2	0.08	12325862610	889005	90.08	13510	14300	13310	17290	9310	13300	13864.82	0.29	0	12603	14633	13966	13533	12866	12433	13750	12650	47	3990	500	8240	10	1	9317134	1240	-23.35	12.51	12	9.54	-570.00	1064.00	15200	20230227	-12.43	5240	20221013	154.01	15200	-12.43	20230227	5250	153.52	20230103	15200	-12.43	20230227	5240	154.01	20221013	1.15	N	315640	500	46 억		27157	N	N	0	N	00	N
22	20230628	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13540	240	2	1.80	11498746060	827502	83.85	13510	14300	13410	17290	9310	13300	13895.78	0.29	0	31441	14633	13966	13533	12866	12433	13750	12650	47	3990	500	8240	10	1	9317134	1262	-23.75	12.73	12	8.88	-570.00	1064.00	15200	20230227	-10.92	5240	20221013	158.40	15200	-10.92	20230227	5250	157.90	20230103	15200	-10.92	20230227	5240	158.40	20221013	1.15	N	315640	500	46 억		27157	N	N	0	N	00	N
23	20230628	111024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13620	320	2	2.41	10266990140	736301	74.61	13510	14300	13460	17290	9310	13300	13944.07	0.29	0	33707	14633	13966	13533	12866	12433	13750	12650	47	3990	500	8240	10	1	9317134	1269	-23.89	12.80	12	7.90	-570.00	1064.00	15200	20230227	-10.39	5240	20221013	159.92	15200	-10.39	20230227	5250	159.43	20230103	15200	-10.39	20230227	5240	159.92	20221013	1.15	N	315640	500	46 억		27157	N	N	0	N	00	N
24	20230628	101024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13920	620	2	4.66	8582598850	613722	62.19	13510	14300	13460	17290	9310	13300	13984.57	0.29	0	33460	14633	13966	13533	12866	12433	13750	12650	47	3990	500	8240	10	1	9317134	1297	-24.42	13.08	12	6.59	-570.00	1064.00	15200	20230227	-8.42	5240	20221013	165.65	15200	-8.42	20230227	5250	165.14	20230103	15200	-8.42	20230227	5240	165.65	20221013	1.15	N	315640	500	46 억		27157	N	N	0	N	00	N
25	20230628	091019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13740	440	2	3.31	2072309740	150710	15.27	13510	13960	13460	17290	9310	13300	13750.50	0.29	0	-5425	14633	13966	13533	12866	12433	13750	12650	47	3990	500	8240	10	1	9317134	1280	-24.11	12.91	12	1.62	-570.00	1064.00	15200	20230227	-9.61	5240	20221013	162.21	15200	-9.61	20230227	5250	161.71	20230103	15200	-9.61	20230227	5240	162.21	20221013	1.15	N	315640	500	46 억		27157	N	N	0	N	00	N
26	20230627	161019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13300	-1340	5	-9.15	13359042360	981403	39.32	14160	14200	13100	19030	10250	14640	13612.69	1.41	0	-105066	15980	15310	14130	13460	12280	15645	13795	47	4390	500	9070	10	1	9317134	1239	-23.33	12.50	12	10.53	-570.00	1064.00	15200	20230227	-12.50	5240	20221013	153.82	15200	-12.50	20230227	5250	153.33	20230103	15200	-12.50	20230227	5240	153.82	20221013	1.11	N	315640	500	46 억		131394	N	N	0	N	00	N
27	20230627	151028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13510	-1130	5	-7.72	12844496120	942870	37.77	14160	14200	13100	19030	10250	14640	13622.31	1.41	0	-107888	15980	15310	14130	13460	12280	15645	13795	47	4390	500	9070	10	1	9317134	1259	-23.70	12.70	12	10.12	-570.00	1064.00	15200	20230227	-11.12	5240	20221013	157.82	15200	-11.12	20230227	5250	157.33	20230103	15200	-11.12	20230227	5240	157.82	20221013	1.11	N	315640	500	46 억		131394	N	N	0	N	00	N
28	20230627	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13430	-1210	5	-8.27	11647748740	854217	34.22	14160	14200	13100	19030	10250	14640	13635.09	1.41	0	-111214	15980	15310	14130	13460	12280	15645	13795	47	4390	500	9070	10	1	9317134	1251	-23.56	12.62	12	9.17	-570.00	1064.00	15200	20230227	-11.64	5240	20221013	156.30	15200	-11.64	20230227	5250	155.81	20230103	15200	-11.64	20230227	5240	156.30	20221013	1.11	N	315640	500	46 억		131394	N	N	0	N	00	N
29	20230627	131034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13390	-1250	5	-8.54	11131290860	815612	32.67	14160	14200	13100	19030	10250	14640	13647.26	1.41	0	-105299	15980	15310	14130	13460	12280	15645	13795	47	4390	500	9070	10	1	9317134	1248	-23.49	12.58	12	8.75	-570.00	1064.00	15200	20230227	-11.91	5240	20221013	155.53	15200	-11.91	20230227	5250	155.05	20230103	15200	-11.91	20230227	5240	155.53	20221013	1.11	N	315640	500	46 억		131394	N	N	0	N	00	N
30	20230627	121035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13380	-1260	5	-8.61	10606425530	776244	31.10	14160	14200	13100	19030	10250	14640	13663.25	1.41	0	-102293	15980	15310	14130	13460	12280	15645	13795	47	4390	500	9070	10	1	9317134	1247	-23.47	12.58	12	8.33	-570.00	1064.00	15200	20230227	-11.97	5240	20221013	155.34	15200	-11.97	20230227	5250	154.86	20230103	15200	-11.97	20230227	5240	155.34	20221013	1.11	N	315640	500	46 억		131394	N	N	0	N	00	N
31	20230627	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13590	-1050	5	-7.17	9851897980	720304	28.86	14160	14200	13100	19030	10250	14640	13676.85	1.41	0	-94631	15980	15310	14130	13460	12280	15645	13795	47	4390	500	9070	10	1	9317134	1266	-23.84	12.77	12	7.73	-570.00	1064.00	15200	20230227	-10.59	5240	20221013	159.35	15200	-10.59	20230227	5250	158.86	20230103	15200	-10.59	20230227	5240	159.35	20221013	1.11	N	315640	500	46 억		131394	N	N	0	N	00	N
32	20230627	101013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13560	-1080	5	-7.38	7858590310	571285	22.89	14160	14200	13350	19030	10250	14640	13755.34	1.41	0	-84563	15980	15310	14130	13460	12280	15645	13795	47	4390	500	9070	10	1	9317134	1263	-23.79	12.74	12	6.13	-570.00	1064.00	15200	20230227	-10.79	5240	20221013	158.78	15200	-10.79	20230227	5250	158.29	20230103	15200	-10.79	20230227	5240	158.78	20221013	1.11	N	315640	500	46 억		131394	N	N	0	N	00	N
33	20230627	091018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13830	-810	5	-5.53	3352358580	239725	9.60	14160	14200	13700	19030	10250	14640	13983.03	1.41	0	-37575	15980	15310	14130	13460	12280	15645	13795	47	4390	500	9070	10	1	9317134	1289	-24.26	13.00	12	2.57	-570.00	1064.00	15200	20230227	-9.01	5240	20221013	163.93	15200	-9.01	20230227	5250	163.43	20230103	15200	-9.01	20230227	5240	163.93	20221013	1.11	N	315640	500	46 억		131394	N	N	0	N	00	N
34	20230626	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14640	1690	2	13.05	34517572860	2458378	208.76	13080	14800	12950	16830	9070	12950	14038.52	0.38	0	104238	14530	13740	13120	12330	11710	13430	12020	47	3880	500	8020	10	1	9317134	1364	-25.68	13.76	12	26.39	-570.00	1064.00	15200	20230227	-3.68	5240	20221013	179.39	15200	-3.68	20230227	5250	178.86	20230103	15200	-3.68	20230227	5240	179.39	20221013	1.07	N	315640	500	46 억		35116	N	N	0	N	00	N
35	20230626	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14260	1310	2	10.12	29763407440	2132301	181.07	13080	14450	12950	16830	9070	12950	13958.44	0.38	0	101491	14530	13740	13120	12330	11710	13430	12020	47	3880	500	8020	10	1	9317134	1329	-25.02	13.40	12	22.89	-570.00	1064.00	15200	20230227	-6.18	5240	20221013	172.14	15200	-6.18	20230227	5250	171.62	20230103	15200	-6.18	20230227	5240	172.14	20221013	1.07	N	315640	500	46 억		35116	N	N	0	N	00	N
36	20230626	141023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13680	730	2	5.64	27054788800	1938789	164.64	13080	14450	12950	16830	9070	12950	13954.58	0.38	0	99961	14530	13740	13120	12330	11710	13430	12020	47	3880	500	8020	10	1	9317134	1275	-24.00	12.86	12	20.81	-570.00	1064.00	15200	20230227	-10.00	5240	20221013	161.07	15200	-10.00	20230227	5250	160.57	20230103	15200	-10.00	20230227	5240	161.07	20221013	1.07	N	315640	500	46 억		35116	N	N	0	N	00	N
37	20230626	121018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13950	1000	2	7.72	23168762720	1656425	140.66	13080	14450	12950	16830	9070	12950	13987.33	0.38	0	120868	14530	13740	13120	12330	11710	13430	12020	47	3880	500	8020	10	1	9317134	1300	-24.47	13.11	12	17.78	-570.00	1064.00	15200	20230227	-8.22	5240	20221013	166.22	15200	-8.22	20230227	5250	165.71	20230103	15200	-8.22	20230227	5240	166.22	20221013	1.07	N	315640	500	46 억		35116	N	N	0	N	00	N
38	20230626	111017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14220	1270	2	9.81	20033747670	1433845	121.76	13080	14450	12950	16830	9070	12950	13972.18	0.38	0	81168	14530	13740	13120	12330	11710	13430	12020	47	3880	500	8020	10	1	9317134	1325	-24.95	13.36	12	15.39	-570.00	1064.00	15200	20230227	-6.45	5240	20221013	171.37	15200	-6.45	20230227	5250	170.86	20230103	15200	-6.45	20230227	5240	171.37	20221013	1.07	N	315640	500	46 억		35116	N	N	0	N	00	N
39	20230626	101016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13950	1000	2	7.72	8771698520	641883	54.51	13080	14100	12950	16830	9070	12950	13665.78	0.38	0	120690	14530	13740	13120	12330	11710	13430	12020	47	3880	500	8020	10	1	9317134	1300	-24.47	13.11	12	6.89	-570.00	1064.00	15200	20230227	-8.22	5240	20221013	166.22	15200	-8.22	20230227	5250	165.71	20230103	15200	-8.22	20230227	5240	166.22	20221013	1.07	N	315640	500	46 억		35116	N	N	0	N	00	N
40	20230626	091021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13190	240	2	1.85	701591030	53292	4.53	13080	13280	12950	16830	9070	12950	13165.80	0.38	0	-2666	14530	13740	13120	12330	11710	13430	12020	47	3880	500	8020	10	1	9317134	1229	-23.14	12.40	12	0.57	-570.00	1064.00	15200	20230227	-13.22	5240	20221013	151.72	15200	-13.22	20230227	5250	151.24	20230103	15200	-13.22	20230227	5240	151.72	20221013	1.07	N	315640	500	46 억		35116	N	N	0	N	00	N
41	20230623	185324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12950	10	2	0.08	15800671300	1177596	145.88	13200	13910	12500	16820	9060	12940	13421.09	0.38	-29463	-32550	14106	13522	12816	12232	11526	13815	12525	47	3880	500	8020	10	1	9317134	1207	-22.72	12.17	12	12.64	-570.00	1064.00	15200	20230227	-14.80	5240	20221013	147.14	15200	-14.80	20230227	5250	146.67	20230103	15200	-14.80	20230227	5240	147.14	20221013	1.15	N	315640	500	46 억		35116	N	N	0	N	00	N
42	20230623	140822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12900	-40	5	-0.31	14941708830	1111431	137.69	13200	13910	12500	16820	9060	12940	13443.67	0.69	0	-30196	14106	13522	12816	12232	11526	13815	12525	47	3880	500	8020	10	1	9317134	1202	-22.63	12.12	12	11.93	-570.00	1064.00	15200	20230227	-15.13	5240	20221013	146.18	15200	-15.13	20230227	5250	145.71	20230103	15200	-15.13	20230227	5240	146.18	20221013	1.15	N	315640	500	46 억		64579	N	N	0	N	00	N
43	20230622	160204	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12940	130	2	1.01	10356633290	800919	105.03	12610	13400	12110	16650	8970	12810	12930.99	0.48	0	22833	13883	13346	12973	12436	12063	13160	12250	47	3840	500	7940	10	1	9317134	1206	-22.70	12.16	12	8.60	-570.00	1064.00	15200	20230227	-14.87	5240	20221013	146.95	15200	-14.87	20230227	5250	146.48	20230103	15200	-14.87	20230227	5240	146.95	20221013	0.98	N	315640	500	46 억		44378	N	N	0	N	00	N
44	20230622	150950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12990	180	2	1.41	10096202490	780797	102.39	12610	13400	12110	16650	8970	12810	12930.70	0.48	0	21898	13883	13346	12973	12436	12063	13160	12250	47	3840	500	7940	10	1	9317134	1210	-22.79	12.21	12	8.38	-570.00	1064.00	15200	20230227	-14.54	5240	20221013	147.90	15200	-14.54	20230227	5250	147.43	20230103	15200	-14.54	20230227	5240	147.90	20221013	0.98	N	315640	500	46 억		44378	N	N	0	N	00	N
45	20230622	140923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12990	180	2	1.41	9378548050	725462	95.13	12610	13400	12110	16650	8970	12810	12927.76	0.48	0	36042	13883	13346	12973	12436	12063	13160	12250	47	3840	500	7940	10	1	9317134	1210	-22.79	12.21	12	7.79	-570.00	1064.00	15200	20230227	-14.54	5240	20221013	147.90	15200	-14.54	20230227	5250	147.43	20230103	15200	-14.54	20230227	5240	147.90	20221013	0.98	N	315640	500	46 억		44378	N	N	0	N	00	N
46	20230622	130313	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13040	230	2	1.80	8067142530	625260	81.99	12610	13400	12110	16650	8970	12810	12902.12	0.48	0	41779	13883	13346	12973	12436	12063	13160	12250	47	3840	500	7940	10	1	9317134	1215	-22.88	12.26	12	6.71	-570.00	1064.00	15200	20230227	-14.21	5240	20221013	148.85	15200	-14.21	20230227	5250	148.38	20230103	15200	-14.21	20230227	5240	148.85	20221013	0.98	N	315640	500	46 억		44378	N	N	0	N	00	N
47	20230622	120815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13300	490	2	3.83	6581828650	512728	67.24	12610	13400	12110	16650	8970	12810	12836.90	0.48	0	24478	13883	13346	12973	12436	12063	13160	12250	47	3840	500	7940	10	1	9317134	1239	-23.33	12.50	12	5.50	-570.00	1064.00	15200	20230227	-12.50	5240	20221013	153.82	15200	-12.50	20230227	5250	153.33	20230103	15200	-12.50	20230227	5240	153.82	20221013	0.98	N	315640	500	46 억		44378	N	N	0	N	00	N
48	20230622	110957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13020	210	2	1.64	4440971560	350198	45.92	12610	13250	12110	16650	8970	12810	12681.16	0.48	0	2580	13883	13346	12973	12436	12063	13160	12250	47	3840	500	7940	10	1	9317134	1213	-22.84	12.24	12	3.76	-570.00	1064.00	15200	20230227	-14.34	5240	20221013	148.47	15200	-14.34	20230227	5250	148.00	20230103	15200	-14.34	20230227	5240	148.47	20221013	0.98	N	315640	500	46 억		44378	N	N	0	N	00	N
49	20230622	100829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12500	-310	5	-2.42	1938576870	157073	20.60	12610	12690	12110	16650	8970	12810	12340.65	0.48	0	9130	13883	13346	12973	12436	12063	13160	12250	47	3840	500	7940	10	1	9317134	1165	-21.93	11.75	12	1.69	-570.00	1064.00	15200	20230227	-17.76	5240	20221013	138.55	15200	-17.76	20230227	5250	138.10	20230103	15200	-17.76	20230227	5240	138.55	20221013	0.98	N	315640	500	46 억		44378	N	N	0	N	00	N
50	20230622	090324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12370	-440	5	-3.43	239972060	19218	2.52	12610	12690	12320	16650	8970	12810	12479.72	0.48	0	897	13883	13346	12973	12436	12063	13160	12250	47	3840	500	7940	10	1	9317134	1153	-21.70	11.63	12	0.21	-570.00	1064.00	15200	20230227	-18.62	5240	20221013	136.07	15200	-18.62	20230227	5250	135.62	20230103	15200	-18.62	20230227	5240	136.07	20221013	0.98	N	315640	500	46 억		44378	N	N	0	N	00	N
51	20230621	160202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12810	-440	5	-3.32	9834351520	756240	20.32	13500	13510	12600	17220	9280	13250	13004.45	1.33	0	-83159	15870	14560	13190	11880	10510	15215	12535	47	3970	500	8210	10	1	9317134	1194	-22.47	12.04	12	8.12	-570.00	1064.00	15200	20230227	-15.72	5240	20221013	144.47	15200	-15.72	20230227	5250	144.00	20230103	15200	-15.72	20230227	5240	144.47	20221013	1.04	N	315640	500	46 억		123725	N	N	0	N	00	N
52	20230621	150919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12910	-340	5	-2.57	9462143790	727217	19.54	13500	13510	12600	17220	9280	13250	13011.44	1.33	0	-80773	15870	14560	13190	11880	10510	15215	12535	47	3970	500	8210	10	1	9317134	1203	-22.65	12.13	12	7.81	-570.00	1064.00	15200	20230227	-15.07	5240	20221013	146.37	15200	-15.07	20230227	5250	145.90	20230103	15200	-15.07	20230227	5240	146.37	20221013	1.04	N	315640	500	46 억		123725	N	N	0	N	00	N
53	20230621	140340	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12910	-340	5	-2.57	9026297510	693371	18.63	13500	13510	12600	17220	9280	13250	13017.99	1.33	0	-77393	15870	14560	13190	11880	10510	15215	12535	47	3970	500	8210	10	1	9317134	1203	-22.65	12.13	12	7.44	-570.00	1064.00	15200	20230227	-15.07	5240	20221013	146.37	15200	-15.07	20230227	5250	145.90	20230103	15200	-15.07	20230227	5240	146.37	20221013	1.04	N	315640	500	46 억		123725	N	N	0	N	00	N
54	20230621	130813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12890	-360	5	-2.72	8724739800	669959	18.00	13500	13510	12600	17220	9280	13250	13022.80	1.33	0	-75332	15870	14560	13190	11880	10510	15215	12535	47	3970	500	8210	10	1	9317134	1201	-22.61	12.11	12	7.19	-570.00	1064.00	15200	20230227	-15.20	5240	20221013	145.99	15200	-15.20	20230227	5250	145.52	20230103	15200	-15.20	20230227	5240	145.99	20221013	1.04	N	315640	500	46 억		123725	N	N	0	N	00	N
55	20230621	120657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12920	-330	5	-2.49	8186344280	628432	16.89	13500	13510	12600	17220	9280	13250	13026.62	1.33	0	-73670	15870	14560	13190	11880	10510	15215	12535	47	3970	500	8210	10	1	9317134	1204	-22.67	12.14	12	6.74	-570.00	1064.00	15200	20230227	-15.00	5240	20221013	146.56	15200	-15.00	20230227	5250	146.10	20230103	15200	-15.00	20230227	5240	146.56	20221013	1.04	N	315640	500	46 억		123725	N	N	0	N	00	N
56	20230621	110627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13120	-130	5	-0.98	7562514400	580349	15.59	13500	13510	12600	17220	9280	13250	13030.98	1.33	0	-62920	15870	14560	13190	11880	10510	15215	12535	47	3970	500	8210	10	1	9317134	1222	-23.02	12.33	12	6.23	-570.00	1064.00	15200	20230227	-13.68	5240	20221013	150.38	15200	-13.68	20230227	5250	149.90	20230103	15200	-13.68	20230227	5240	150.38	20221013	1.04	N	315640	500	46 억		123725	N	N	0	N	00	N
57	20230621	100847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12790	-460	5	-3.47	5327882080	409848	11.01	13500	13510	12600	17220	9280	13250	12999.65	1.33	0	-69867	15870	14560	13190	11880	10510	15215	12535	47	3970	500	8210	10	1	9317134	1192	-22.44	12.02	12	4.40	-570.00	1064.00	15200	20230227	-15.86	5240	20221013	144.08	15200	-15.86	20230227	5250	143.62	20230103	15200	-15.86	20230227	5240	144.08	20221013	1.04	N	315640	500	46 억		123725	N	N	0	N	00	N
58	20230621	090643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12870	-380	5	-2.87	2084934770	157137	4.22	13500	13510	12870	17220	9280	13250	13268.26	1.33	0	-30535	15870	14560	13190	11880	10510	15215	12535	47	3970	500	8210	10	1	9317134	1199	-22.58	12.10	12	1.69	-570.00	1064.00	15200	20230227	-15.33	5240	20221013	145.61	15200	-15.33	20230227	5250	145.14	20230103	15200	-15.33	20230227	5240	145.61	20221013	1.04	N	315640	500	46 억		123725	N	N	0	N	00	N
59	20230620	160323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13250	1010	2	8.25	49068002220	3682184	444.44	12100	14500	11820	15910	8570	12240	13325.91	0.48	0	84052	13673	12956	12433	11716	11193	12695	11455	47	3670	500	7580	10	1	9317134	1235	-23.25	12.45	12	39.52	-570.00	1064.00	15200	20230227	-12.83	5240	20221013	152.86	15200	-12.83	20230227	5250	152.38	20230103	15200	-12.83	20230227	5240	152.86	20221013	1.14	N	315640	500	46 억		45049	N	N	0	N	00	N
60	20230620	150258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13120	880	2	7.19	47060230280	3530750	426.16	12100	14500	11820	15910	8570	12240	13328.74	0.48	0	79462	13673	12956	12433	11716	11193	12695	11455	47	3670	500	7580	10	1	9317134	1222	-23.02	12.33	12	37.90	-570.00	1064.00	15200	20230227	-13.68	5240	20221013	150.38	15200	-13.68	20230227	5250	149.90	20230103	15200	-13.68	20230227	5240	150.38	20221013	1.14	N	315640	500	46 억		45049	N	N	0	N	00	N
61	20230620	140201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13040	800	2	6.54	45834641460	3436844	414.82	12100	14500	11820	15910	8570	12240	13336.33	0.48	0	80750	13673	12956	12433	11716	11193	12695	11455	47	3670	500	7580	10	1	9317134	1215	-22.88	12.26	12	36.89	-570.00	1064.00	15200	20230227	-14.21	5240	20221013	148.85	15200	-14.21	20230227	5250	148.38	20230103	15200	-14.21	20230227	5240	148.85	20221013	1.14	N	315640	500	46 억		45049	N	N	0	N	00	N
62	20230620	130821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13030	790	2	6.45	43740935400	3274548	395.23	12100	14500	11820	15910	8570	12240	13357.93	0.48	0	69087	13673	12956	12433	11716	11193	12695	11455	47	3670	500	7580	10	1	9317134	1214	-22.86	12.25	12	35.15	-570.00	1064.00	15200	20230227	-14.28	5240	20221013	148.66	15200	-14.28	20230227	5250	148.19	20230103	15200	-14.28	20230227	5240	148.66	20221013	1.14	N	315640	500	46 억		45049	N	N	0	N	00	N
63	20230620	120111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13280	1040	2	8.50	40358253300	3016956	364.14	12100	14500	11820	15910	8570	12240	13377.22	0.48	0	72768	13673	12956	12433	11716	11193	12695	11455	47	3670	500	7580	10	1	9317134	1237	-23.30	12.48	12	32.38	-570.00	1064.00	15200	20230227	-12.63	5240	20221013	153.44	15200	-12.63	20230227	5250	152.95	20230103	15200	-12.63	20230227	5240	153.44	20221013	1.14	N	315640	500	46 억		45049	N	N	0	N	00	N
64	20230620	110824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13690	1450	2	11.85	23370484000	1778475	214.66	12100	13770	11820	15910	8570	12240	13140.85	0.48	0	119907	13673	12956	12433	11716	11193	12695	11455	47	3670	500	7580	10	1	9317134	1276	-24.02	12.87	12	19.09	-570.00	1064.00	15200	20230227	-9.93	5240	20221013	161.26	15200	-9.93	20230227	5250	160.76	20230103	15200	-9.93	20230227	5240	161.26	20221013	1.14	N	315640	500	46 억		45049	N	N	0	N	00	N
65	20230620	100739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12640	400	2	3.27	8052247360	630358	76.08	12100	13180	11820	15910	8570	12240	12774.27	0.48	0	96955	13673	12956	12433	11716	11193	12695	11455	47	3670	500	7580	10	1	9317134	1178	-22.18	11.88	12	6.77	-570.00	1064.00	15200	20230227	-16.84	5240	20221013	141.22	15200	-16.84	20230227	5250	140.76	20230103	15200	-16.84	20230227	5240	141.22	20221013	1.14	N	315640	500	46 억		45049	N	N	0	N	00	N
66	20230620	090638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11930	-310	5	-2.53	375778820	31562	3.81	12100	12110	11820	15910	8570	12240	11903.75	0.48	0	-821	13673	12956	12433	11716	11193	12695	11455	47	3670	500	7580	10	1	9317134	1112	-20.93	11.21	12	0.34	-570.00	1064.00	15200	20230227	-21.51	5240	20221013	127.67	15200	-21.51	20230227	5250	127.24	20230103	15200	-21.51	20230227	5240	127.67	20221013	1.14	N	315640	500	46 억		45049	N	N	0	N	00	N
67	20230619	160105	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12240	100	2	0.82	10333504580	824222	101.26	12600	13150	11910	15780	8500	12140	12537.97	1.07	0	-50872	12820	12480	11820	11480	10820	12650	11650	47	3640	500	7520	10	1	9317134	1140	-21.47	11.50	12	8.85	-570.00	1064.00	15200	20230227	-19.47	5240	20221013	133.59	15200	-19.47	20230227	5250	133.14	20230103	15200	-19.47	20230227	5240	133.59	20221013	0.99	N	315640	500	46 억		99670	N	N	0	N	00	N
68	20230619	150118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12280	140	2	1.15	10097744180	804963	98.89	12600	13150	11910	15780	8500	12140	12544.40	1.07	0	-51768	12820	12480	11820	11480	10820	12650	11650	47	3640	500	7520	10	1	9317134	1144	-21.54	11.54	12	8.64	-570.00	1064.00	15200	20230227	-19.21	5240	20221013	134.35	15200	-19.21	20230227	5250	133.90	20230103	15200	-19.21	20230227	5240	134.35	20221013	0.99	N	315640	500	46 억		99670	N	N	0	N	00	N
69	20230619	140939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12210	70	2	0.58	9820644200	782383	96.12	12600	13150	11910	15780	8500	12140	12552.26	1.07	0	-51979	12820	12480	11820	11480	10820	12650	11650	47	3640	500	7520	10	1	9317134	1138	-21.42	11.48	12	8.40	-570.00	1064.00	15200	20230227	-19.67	5240	20221013	133.02	15200	-19.67	20230227	5250	132.57	20230103	15200	-19.67	20230227	5240	133.02	20221013	0.99	N	315640	500	46 억		99670	N	N	0	N	00	N
70	20230619	130532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12160	20	2	0.16	8939385990	709229	87.13	12600	13150	12140	15780	8500	12140	12604.42	1.07	0	-59246	12820	12480	11820	11480	10820	12650	11650	47	3640	500	7520	10	1	9317134	1133	-21.33	11.43	12	7.61	-570.00	1064.00	15200	20230227	-20.00	5240	20221013	132.06	15200	-20.00	20230227	5250	131.62	20230103	15200	-20.00	20230227	5240	132.06	20221013	0.99	N	315640	500	46 억		99670	N	N	0	N	00	N
71	20230619	120620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12340	200	2	1.65	8434957870	667969	82.06	12600	13150	12170	15780	8500	12140	12627.83	1.07	0	-59652	12820	12480	11820	11480	10820	12650	11650	47	3640	500	7520	10	1	9317134	1150	-21.65	11.60	12	7.17	-570.00	1064.00	15200	20230227	-18.82	5240	20221013	135.50	15200	-18.82	20230227	5250	135.05	20230103	15200	-18.82	20230227	5240	135.50	20221013	0.99	N	315640	500	46 억		99670	N	N	0	N	00	N
72	20230619	110125	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12320	180	2	1.48	8186257280	647827	79.59	12600	13150	12170	15780	8500	12140	12636.55	1.07	0	-59090	12820	12480	11820	11480	10820	12650	11650	47	3640	500	7520	10	1	9317134	1148	-21.61	11.58	12	6.95	-570.00	1064.00	15200	20230227	-18.95	5240	20221013	135.11	15200	-18.95	20230227	5250	134.67	20230103	15200	-18.95	20230227	5240	135.11	20221013	0.99	N	315640	500	46 억		99670	N	N	0	N	00	N
73	20230619	100938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12240	100	2	0.82	7758719720	613056	75.32	12600	13150	12170	15780	8500	12140	12655.88	1.07	0	-55861	12820	12480	11820	11480	10820	12650	11650	47	3640	500	7520	10	1	9317134	1140	-21.47	11.50	12	6.58	-570.00	1064.00	15200	20230227	-19.47	5240	20221013	133.59	15200	-19.47	20230227	5250	133.14	20230103	15200	-19.47	20230227	5240	133.59	20221013	0.99	N	315640	500	46 억		99670	N	N	0	N	00	N
74	20230619	090541	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12460	320	2	2.64	1747396670	138266	16.99	12600	12860	12350	15780	8500	12140	12638.22	1.07	0	-28383	12820	12480	11820	11480	10820	12650	11650	47	3640	500	7520	10	1	9317134	1161	-21.86	11.71	12	1.48	-570.00	1064.00	15200	20230227	-18.03	5240	20221013	137.79	15200	-18.03	20230227	5250	137.33	20230103	15200	-18.03	20230227	5240	137.79	20221013	0.99	N	315640	500	46 억		99670	N	N	0	N	00	N
75	20230616	160245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12140	1110	2	10.06	9476301280	799426	246.38	11230	12160	11160	14330	7730	11030	11853.34	0.68	0	34131	11603	11316	11113	10826	10623	11215	10725	47	3300	500	6830	10	1	9317134	1131	-21.30	11.41	12	8.58	-570.00	1064.00	15200	20230227	-20.13	5240	20221013	131.68	15200	-20.13	20230227	5250	131.24	20230103	15200	-20.13	20230227	5240	131.68	20221013	0.99	N	315640	500	46 억		63438	N	N	0	N	00	N
76	20230616	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12030	1000	2	9.07	8987515970	759079	233.94	11230	12160	11160	14330	7730	11030	11840.03	0.68	0	30651	11603	11316	11113	10826	10623	11215	10725	47	3300	500	6830	10	1	9317134	1121	-21.11	11.31	12	8.15	-570.00	1064.00	15200	20230227	-20.86	5240	20221013	129.58	15200	-20.86	20230227	5250	129.14	20230103	15200	-20.86	20230227	5240	129.58	20221013	0.99	N	315640	500	46 억		63438	N	N	0	N	00	N
77	20230616	140432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12060	1030	2	9.34	8029664330	679560	209.43	11230	12160	11160	14330	7730	11030	11815.98	0.68	0	22188	11603	11316	11113	10826	10623	11215	10725	47	3300	500	6830	10	1	9317134	1124	-21.16	11.33	12	7.29	-570.00	1064.00	15200	20230227	-20.66	5240	20221013	130.15	15200	-20.66	20230227	5250	129.71	20230103	15200	-20.66	20230227	5240	130.15	20221013	0.99	N	315640	500	46 억		63438	N	N	0	N	00	N
78	20230616	131027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11940	910	2	8.25	6550210000	556875	171.62	11230	12050	11160	14330	7730	11030	11762.44	0.68	0	18072	11603	11316	11113	10826	10623	11215	10725	47	3300	500	6830	10	1	9317134	1112	-20.95	11.22	12	5.98	-570.00	1064.00	15200	20230227	-21.45	5240	20221013	127.86	15200	-21.45	20230227	5250	127.43	20230103	15200	-21.45	20230227	5240	127.86	20221013	0.99	N	315640	500	46 억		63438	N	N	0	N	00	N
79	20230616	120218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11790	760	2	6.89	5030016170	429425	132.35	11230	11990	11160	14330	7730	11030	11713.38	0.68	0	29583	11603	11316	11113	10826	10623	11215	10725	47	3300	500	6830	10	1	9317134	1098	-20.68	11.08	12	4.61	-570.00	1064.00	15200	20230227	-22.43	5240	20221013	125.00	15200	-22.43	20230227	5250	124.57	20230103	15200	-22.43	20230227	5240	125.00	20221013	0.99	N	315640	500	46 억		63438	N	N	0	N	00	N
80	20230616	110245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11940	910	2	8.25	4441522350	379923	117.09	11230	11940	11160	14330	7730	11030	11690.59	0.68	0	27317	11603	11316	11113	10826	10623	11215	10725	47	3300	500	6830	10	1	9317134	1112	-20.95	11.22	12	4.08	-570.00	1064.00	15200	20230227	-21.45	5240	20221013	127.86	15200	-21.45	20230227	5250	127.43	20230103	15200	-21.45	20230227	5240	127.86	20221013	0.99	N	315640	500	46 억		63438	N	N	0	N	00	N
81	20230616	100708	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	770	2	6.98	3587715960	307766	94.85	11230	11880	11160	14330	7730	11030	11657.28	0.68	0	8112	11603	11316	11113	10826	10623	11215	10725	47	3300	500	6830	10	1	9317134	1099	-20.70	11.09	12	3.30	-570.00	1064.00	15200	20230227	-22.37	5240	20221013	125.19	15200	-22.37	20230227	5250	124.76	20230103	15200	-22.37	20230227	5240	125.19	20221013	0.99	N	315640	500	46 억		63438	N	N	0	N	00	N
82	20230616	091018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11680	650	2	5.89	1195055230	104068	32.07	11230	11750	11160	14330	7730	11030	11483.41	0.68	0	3121	11603	11316	11113	10826	10623	11215	10725	47	3300	500	6830	10	1	9317134	1088	-20.49	10.98	12	1.12	-570.00	1064.00	15200	20230227	-23.16	5240	20221013	122.90	15200	-23.16	20230227	5250	122.48	20230103	15200	-23.16	20230227	5240	122.90	20221013	0.99	N	315640	500	46 억		63438	N	N	0	N	00	N
83	20230615	150218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11070	-120	5	-1.07	3471771690	312018	92.65	11190	11400	10910	14540	7840	11190	11126.76	0.80	0	-11609	11876	11532	11316	10972	10756	11425	10865	47	3350	500	6930	10	1	9317134	1031	-19.42	10.40	12	3.35	-570.00	1064.00	15200	20230227	-27.17	5240	20221013	111.26	15200	-27.17	20230227	5250	110.86	20230103	15200	-27.17	20230227	5240	111.26	20221013	0.98	N	315640	500	46 억		74573	N	N	0	N	00	N
84	20230615	140530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11070	-120	5	-1.07	3236643960	290789	86.34	11190	11400	10910	14540	7840	11190	11130.49	0.80	0	-4343	11876	11532	11316	10972	10756	11425	10865	47	3350	500	6930	10	1	9317134	1031	-19.42	10.40	12	3.12	-570.00	1064.00	15200	20230227	-27.17	5240	20221013	111.26	15200	-27.17	20230227	5250	110.86	20230103	15200	-27.17	20230227	5240	111.26	20221013	0.98	N	315640	500	46 억		74573	N	N	0	N	00	N
85	20230615	130638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	10	2	0.09	2988430500	268528	79.73	11190	11400	10910	14540	7840	11190	11128.86	0.80	0	1197	11876	11532	11316	10972	10756	11425	10865	47	3350	500	6930	10	1	9317134	1044	-19.65	10.53	12	2.88	-570.00	1064.00	15200	20230227	-26.32	5240	20221013	113.74	15200	-26.32	20230227	5250	113.33	20230103	15200	-26.32	20230227	5240	113.74	20221013	0.98	N	315640	500	46 억		74573	N	N	0	N	00	N
86	20230615	120530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11140	-50	5	-0.45	2270952220	204929	60.85	11190	11320	10910	14540	7840	11190	11081.47	0.80	0	2460	11876	11532	11316	10972	10756	11425	10865	47	3350	500	6930	10	1	9317134	1038	-19.54	10.47	12	2.20	-570.00	1064.00	15200	20230227	-26.71	5240	20221013	112.60	15200	-26.71	20230227	5250	112.19	20230103	15200	-26.71	20230227	5240	112.60	20221013	0.98	N	315640	500	46 억		74573	N	N	0	N	00	N
87	20230615	110255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11010	-180	5	-1.61	2010602910	181298	53.83	11190	11320	10930	14540	7840	11190	11089.86	0.80	0	3222	11876	11532	11316	10972	10756	11425	10865	47	3350	500	6930	10	1	9317134	1026	-19.32	10.35	12	1.95	-570.00	1064.00	15200	20230227	-27.57	5240	20221013	110.11	15200	-27.57	20230227	5250	109.71	20230103	15200	-27.57	20230227	5240	110.11	20221013	0.98	N	315640	500	46 억		74573	N	N	0	N	00	N
88	20230611	184746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12500	240	2	1.96	28342230450	2155300	157.27	12500	13830	12360	15930	8590	12260	13153.81	0.16	-687	-3088	13406	12832	12396	11822	11386	13120	12110	47	3670	500	7600	10	1	9317134	1165	-21.93	11.75	12	23.13	-570.00	1064.00	15200	20230227	-17.76	5240	20221013	138.55	15200	-17.76	20230227	5250	138.10	20230103	15200	-17.76	20230227	5240	138.55	20221013	0.97	N	315640	500	46 억		15118	N	N	0	N	00	N