KissMeData/411080/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	161131	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10700	-730	5	-6.39	1534234410	140836	247.63	11350	11480	10700	14850	8010	11430	10894.07	0.66	0	-1604	12056	11742	11526	11212	10996	11635	11105	15	3420	100	8000	10	1	15095238	1615	59.44	57.84	12	0.93	180.00	185.00	27300	20230215	-60.81	10700	20230630	0.00	27300	-60.81	20230215	10700	0.00	20230630	27300	-60.81	20230215	10700	0.00	20230630	0.39	N	411080	100	15 억		99105	N	N	0	N	00	N
3	20230630	151133	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10740	-690	5	-6.04	1393308570	127682	224.50	11350	11480	10720	14850	8010	11430	10912.33	0.66	0	-1758	12056	11742	11526	11212	10996	11635	11105	15	3420	100	8000	10	1	15095238	1621	59.67	58.05	12	0.85	180.00	185.00	27300	20230215	-60.66	10720	20230630	0.19	27300	-60.66	20230215	10720	0.19	20230630	27300	-60.66	20230215	10720	0.19	20230630	0.39	N	411080	100	15 억		99105	N	N	0	N	00	N
4	20230630	141132	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10830	-600	5	-5.25	1140929700	104211	183.23	11350	11480	10760	14850	8010	11430	10948.27	0.66	0	949	12056	11742	11526	11212	10996	11635	11105	15	3420	100	8000	10	1	15095238	1635	60.17	58.54	12	0.69	180.00	185.00	27300	20230215	-60.33	10760	20230630	0.65	27300	-60.33	20230215	10760	0.65	20230630	27300	-60.33	20230215	10760	0.65	20230630	0.39	N	411080	100	15 억		99105	N	N	0	N	00	N
5	20230630	131129	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10820	-610	5	-5.34	1067842860	97443	171.33	11350	11480	10760	14850	8010	11430	10958.64	0.66	0	1147	12056	11742	11526	11212	10996	11635	11105	15	3420	100	8000	10	1	15095238	1633	60.11	58.49	12	0.65	180.00	185.00	27300	20230215	-60.37	10760	20230630	0.56	27300	-60.37	20230215	10760	0.56	20230630	27300	-60.37	20230215	10760	0.56	20230630	0.39	N	411080	100	15 억		99105	N	N	0	N	00	N
6	20230630	121127	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10900	-530	5	-4.64	791380590	71884	126.39	11350	11480	10850	14850	8010	11430	11009.13	0.66	0	-3209	12056	11742	11526	11212	10996	11635	11105	15	3420	100	8000	10	1	15095238	1645	60.56	58.92	12	0.48	180.00	185.00	27300	20230215	-60.07	10850	20230630	0.46	27300	-60.07	20230215	10850	0.46	20230630	27300	-60.07	20230215	10850	0.46	20230630	0.39	N	411080	100	15 억		99105	N	N	0	N	00	N
7	20230630	111116	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	10940	-490	5	-4.29	631738600	57247	100.66	11350	11480	10890	14850	8010	11430	11035.31	0.66	0	-3230	12056	11742	11526	11212	10996	11635	11105	15	3420	100	8000	10	1	15095238	1651	60.78	59.14	12	0.38	180.00	185.00	27300	20230215	-59.93	10890	20230630	0.46	27300	-59.93	20230215	10890	0.46	20230630	27300	-59.93	20230215	10890	0.46	20230630	0.39	N	411080	100	15 억		99105	N	N	0	N	00	N
8	20230630	101131	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11000	-430	5	-3.76	362502040	32654	57.42	11350	11480	10980	14850	8010	11430	11101.31	0.66	0	-2277	12056	11742	11526	11212	10996	11635	11105	15	3420	100	8000	10	1	15095238	1660	61.11	59.46	12	0.22	180.00	185.00	27300	20230215	-59.71	10980	20230630	0.18	27300	-59.71	20230215	10980	0.18	20230630	27300	-59.71	20230215	10980	0.18	20230630	0.39	N	411080	100	15 억		99105	N	N	0	N	00	N
9	20230630	091131	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11340	-90	5	-0.79	26982250	2377	4.18	11350	11440	11340	14850	8010	11430	11351.39	0.66	0	-928	12056	11742	11526	11212	10996	11635	11105	15	3420	100	8000	10	1	15095238	1712	63.00	61.30	12	0.02	180.00	185.00	27300	20230215	-58.46	11240	20230622	0.89	27300	-58.46	20230215	11240	0.89	20230622	27300	-58.46	20230215	11240	0.89	20230622	0.39	N	411080	100	15 억		99105	N	N	0	N	00	N
10	20230629	161124	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11430	-430	5	-3.63	647679190	56403	123.70	11730	11840	11310	15410	8310	11860	11482.82	0.74	0	-12143	12206	12032	11876	11702	11546	12120	11790	15	3550	100	8300	10	1	15095238	1725	63.50	61.78	12	0.37	180.00	185.00	27300	20230215	-58.13	11240	20230622	1.69	27300	-58.13	20230215	11240	1.69	20230622	27300	-58.13	20230215	11240	1.69	20230622	0.41	N	411080	100	15 억		111247	N	N	0	N	00	N
11	20230629	151124	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11360	-500	5	-4.22	606230540	52768	115.72	11730	11840	11310	15410	8310	11860	11487.90	0.74	0	-12069	12206	12032	11876	11702	11546	12120	11790	15	3550	100	8300	10	1	15095238	1715	63.11	61.41	12	0.35	180.00	185.00	27300	20230215	-58.39	11240	20230622	1.07	27300	-58.39	20230215	11240	1.07	20230622	27300	-58.39	20230215	11240	1.07	20230622	0.41	N	411080	100	15 억		111247	N	N	0	N	00	N
12	20230629	141122	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11400	-460	5	-3.88	475395150	41242	90.45	11730	11840	11360	15410	8310	11860	11526.16	0.74	0	-10784	12206	12032	11876	11702	11546	12120	11790	15	3550	100	8300	10	1	15095238	1721	63.33	61.62	12	0.27	180.00	185.00	27300	20230215	-58.24	11240	20230622	1.42	27300	-58.24	20230215	11240	1.42	20230622	27300	-58.24	20230215	11240	1.42	20230622	0.41	N	411080	100	15 억		111247	N	N	0	N	00	N
13	20230629	131120	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11430	-430	5	-3.63	416249600	36054	79.07	11730	11840	11410	15410	8310	11860	11544.30	0.74	0	-9577	12206	12032	11876	11702	11546	12120	11790	15	3550	100	8300	10	1	15095238	1725	63.50	61.78	12	0.24	180.00	185.00	27300	20230215	-58.13	11240	20230622	1.69	27300	-58.13	20230215	11240	1.69	20230622	27300	-58.13	20230215	11240	1.69	20230622	0.41	N	411080	100	15 억		111247	N	N	0	N	00	N
14	20230629	121125	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11440	-420	5	-3.54	322181430	27822	61.02	11730	11840	11430	15410	8310	11860	11579.09	0.74	0	-5268	12206	12032	11876	11702	11546	12120	11790	15	3550	100	8300	10	1	15095238	1727	63.56	61.84	12	0.18	180.00	185.00	27300	20230215	-58.10	11240	20230622	1.78	27300	-58.10	20230215	11240	1.78	20230622	27300	-58.10	20230215	11240	1.78	20230622	0.41	N	411080	100	15 억		111247	N	N	0	N	00	N
15	20230629	111126	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11500	-360	5	-3.04	258083640	22239	48.77	11730	11840	11500	15410	8310	11860	11603.85	0.74	0	-2475	12206	12032	11876	11702	11546	12120	11790	15	3550	100	8300	10	1	15095238	1736	63.89	62.16	12	0.15	180.00	185.00	27300	20230215	-57.88	11240	20230622	2.31	27300	-57.88	20230215	11240	2.31	20230622	27300	-57.88	20230215	11240	2.31	20230622	0.41	N	411080	100	15 억		111247	N	N	0	N	00	N
16	20230629	101128	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11550	-310	5	-2.61	165307350	14195	31.13	11730	11840	11540	15410	8310	11860	11643.94	0.74	0	-1363	12206	12032	11876	11702	11546	12120	11790	15	3550	100	8300	10	1	15095238	1743	64.17	62.43	12	0.09	180.00	185.00	27300	20230215	-57.69	11240	20230622	2.76	27300	-57.69	20230215	11240	2.76	20230622	27300	-57.69	20230215	11240	2.76	20230622	0.41	N	411080	100	15 억		111247	N	N	0	N	00	N
17	20230629	091014	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11820	-40	5	-0.34	25579270	2177	4.77	11730	11840	11730	15410	8310	11860	11744.47	0.74	0	-23	12206	12032	11876	11702	11546	12120	11790	15	3550	100	8300	10	1	15095238	1784	65.67	63.89	12	0.01	180.00	185.00	27300	20230215	-56.70	11240	20230622	5.16	27300	-56.70	20230215	11240	5.16	20230622	27300	-56.70	20230215	11240	5.16	20230622	0.41	N	411080	100	15 억		111247	N	N	0	N	00	N
18	20230628	161108	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11860	60	2	0.51	535806390	45042	92.81	11730	12050	11720	15340	8260	11800	11895.49	0.68	0	7967	12166	11982	11696	11512	11226	12075	11605	15	3540	100	8260	10	1	15095238	1790	65.89	64.11	12	0.30	180.00	185.00	27300	20230215	-56.56	11240	20230622	5.52	27300	-56.56	20230215	11240	5.52	20230622	27300	-56.56	20230215	11240	5.52	20230622	0.41	N	411080	100	15 억		103250	N	N	0	N	00	N
19	20230628	151117	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11800	0	3	0.00	494276560	41533	85.58	11730	12050	11720	15340	8260	11800	11900.82	0.68	0	7761	12166	11982	11696	11512	11226	12075	11605	15	3540	100	8260	10	1	15095238	1781	65.56	63.78	12	0.28	180.00	185.00	27300	20230215	-56.78	11240	20230622	4.98	27300	-56.78	20230215	11240	4.98	20230622	27300	-56.78	20230215	11240	4.98	20230622	0.41	N	411080	100	15 억		103250	N	N	0	N	00	N
20	20230628	141116	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11820	20	2	0.17	429990780	36094	74.38	11730	12050	11720	15340	8260	11800	11913.08	0.68	0	7290	12166	11982	11696	11512	11226	12075	11605	15	3540	100	8260	10	1	15095238	1784	65.67	63.89	12	0.24	180.00	185.00	27300	20230215	-56.70	11240	20230622	5.16	27300	-56.70	20230215	11240	5.16	20230622	27300	-56.70	20230215	11240	5.16	20230622	0.41	N	411080	100	15 억		103250	N	N	0	N	00	N
21	20230628	131116	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11880	80	2	0.68	377951300	31694	65.31	11730	12050	11720	15340	8260	11800	11925.01	0.68	0	6983	12166	11982	11696	11512	11226	12075	11605	15	3540	100	8260	10	1	15095238	1793	66.00	64.22	12	0.21	180.00	185.00	27300	20230215	-56.48	11240	20230622	5.69	27300	-56.48	20230215	11240	5.69	20230622	27300	-56.48	20230215	11240	5.69	20230622	0.41	N	411080	100	15 억		103250	N	N	0	N	00	N
22	20230628	121129	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11860	60	2	0.51	357275990	29954	61.72	11730	12050	11720	15340	8260	11800	11927.49	0.68	0	6675	12166	11982	11696	11512	11226	12075	11605	15	3540	100	8260	10	1	15095238	1790	65.89	64.11	12	0.20	180.00	185.00	27300	20230215	-56.56	11240	20230622	5.52	27300	-56.56	20230215	11240	5.52	20230622	27300	-56.56	20230215	11240	5.52	20230622	0.41	N	411080	100	15 억		103250	N	N	0	N	00	N
23	20230628	111124	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11900	100	2	0.85	322677040	27039	55.72	11730	12050	11720	15340	8260	11800	11933.76	0.68	0	6458	12166	11982	11696	11512	11226	12075	11605	15	3540	100	8260	10	1	15095238	1796	66.11	64.32	12	0.18	180.00	185.00	27300	20230215	-56.41	11240	20230622	5.87	27300	-56.41	20230215	11240	5.87	20230622	27300	-56.41	20230215	11240	5.87	20230622	0.41	N	411080	100	15 억		103250	N	N	0	N	00	N
24	20230628	101125	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11990	190	2	1.61	166529220	13992	28.83	11730	12030	11720	15340	8260	11800	11901.75	0.68	0	3471	12166	11982	11696	11512	11226	12075	11605	15	3540	100	8260	10	1	15095238	1810	66.61	64.81	12	0.09	180.00	185.00	27300	20230215	-56.08	11240	20230622	6.67	27300	-56.08	20230215	11240	6.67	20230622	27300	-56.08	20230215	11240	6.67	20230622	0.41	N	411080	100	15 억		103250	N	N	0	N	00	N
25	20230628	091119	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11880	80	2	0.68	17490570	1486	3.06	11730	11890	11720	15340	8260	11800	11770.24	0.68	0	356	12166	11982	11696	11512	11226	12075	11605	15	3540	100	8260	10	1	15095238	1793	66.00	64.22	12	0.01	180.00	185.00	27300	20230215	-56.48	11240	20230622	5.69	27300	-56.48	20230215	11240	5.69	20230622	27300	-56.48	20230215	11240	5.69	20230622	0.41	N	411080	100	15 억		103250	N	N	0	N	00	N
26	20230627	161119	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11800	240	2	2.08	564825790	48423	140.68	11410	11880	11410	15020	8100	11560	11663.38	0.62	0	9898	12046	11802	11606	11362	11166	11925	11485	15	3460	100	8090	10	1	15095238	1781	65.56	63.78	12	0.32	180.00	185.00	27300	20230215	-56.78	11240	20230622	4.98	27300	-56.78	20230215	11240	4.98	20230622	27300	-56.78	20230215	11240	4.98	20230622	0.43	N	411080	100	15 억		93530	N	N	0	N	00	N
27	20230627	151130	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11750	190	2	1.64	531767540	45620	132.54	11410	11880	11410	15020	8100	11560	11656.46	0.62	0	9513	12046	11802	11606	11362	11166	11925	11485	15	3460	100	8090	10	1	15095238	1774	65.28	63.51	12	0.30	180.00	185.00	27300	20230215	-56.96	11240	20230622	4.54	27300	-56.96	20230215	11240	4.54	20230622	27300	-56.96	20230215	11240	4.54	20230622	0.43	N	411080	100	15 억		93530	N	N	0	N	00	N
28	20230627	141138	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11740	180	2	1.56	309243600	26773	77.78	11410	11740	11410	15020	8100	11560	11550.58	0.62	0	5629	12046	11802	11606	11362	11166	11925	11485	15	3460	100	8090	10	1	15095238	1772	65.22	63.46	12	0.18	180.00	185.00	27300	20230215	-57.00	11240	20230622	4.45	27300	-57.00	20230215	11240	4.45	20230622	27300	-57.00	20230215	11240	4.45	20230622	0.43	N	411080	100	15 억		93530	N	N	0	N	00	N
29	20230627	121136	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11550	-10	5	-0.09	160320500	13930	40.47	11410	11690	11410	15020	8100	11560	11509.01	0.62	0	1457	12046	11802	11606	11362	11166	11925	11485	15	3460	100	8090	10	1	15095238	1743	64.17	62.43	12	0.09	180.00	185.00	27300	20230215	-57.69	11240	20230622	2.76	27300	-57.69	20230215	11240	2.76	20230622	27300	-57.69	20230215	11240	2.76	20230622	0.43	N	411080	100	15 억		93530	N	N	0	N	00	N
30	20230627	111147	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11550	-10	5	-0.09	141448180	12300	35.74	11410	11690	11410	15020	8100	11560	11499.85	0.62	0	1470	12046	11802	11606	11362	11166	11925	11485	15	3460	100	8090	10	1	15095238	1743	64.17	62.43	12	0.08	180.00	185.00	27300	20230215	-57.69	11240	20230622	2.76	27300	-57.69	20230215	11240	2.76	20230622	27300	-57.69	20230215	11240	2.76	20230622	0.43	N	411080	100	15 억		93530	N	N	0	N	00	N
31	20230627	101112	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11510	-50	5	-0.43	93391030	8126	23.61	11410	11690	11410	15020	8100	11560	11492.87	0.62	0	67	12046	11802	11606	11362	11166	11925	11485	15	3460	100	8090	10	1	15095238	1737	63.94	62.22	12	0.05	180.00	185.00	27300	20230215	-57.84	11240	20230622	2.40	27300	-57.84	20230215	11240	2.40	20230622	27300	-57.84	20230215	11240	2.40	20230622	0.43	N	411080	100	15 억		93530	N	N	0	N	00	N
32	20230627	091118	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11500	-60	5	-0.52	16063750	1404	4.08	11410	11540	11410	15020	8100	11560	11441.42	0.62	0	-153	12046	11802	11606	11362	11166	11925	11485	15	3460	100	8090	10	1	15095238	1736	63.89	62.16	12	0.01	180.00	185.00	27300	20230215	-57.88	11240	20230622	2.31	27300	-57.88	20230215	11240	2.31	20230622	27300	-57.88	20230215	11240	2.31	20230622	0.43	N	411080	100	15 억		93530	N	N	0	N	00	N
33	20230626	161118	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11560	-160	5	-1.37	401043210	34419	52.22	11510	11850	11410	15230	8210	11720	11651.78	0.65	0	-4093	12426	12072	11866	11512	11306	11970	11410	15	3510	100	8200	10	1	15095238	1745	64.22	62.49	12	0.23	180.00	185.00	27300	20230215	-57.66	11240	20230622	2.85	27300	-57.66	20230215	11240	2.85	20230622	27300	-57.66	20230215	11240	2.85	20230622	0.44	N	411080	100	15 억		97759	N	N	0	N	00	N
34	20230626	151124	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11630	-90	5	-0.77	357468080	30661	46.52	11510	11850	11410	15230	8210	11720	11658.70	0.65	0	-4003	12426	12072	11866	11512	11306	11970	11410	15	3510	100	8200	10	1	15095238	1756	64.61	62.86	12	0.20	180.00	185.00	27300	20230215	-57.40	11240	20230622	3.47	27300	-57.40	20230215	11240	3.47	20230622	27300	-57.40	20230215	11240	3.47	20230622	0.44	N	411080	100	15 억		97759	N	N	0	N	00	N
35	20230626	141122	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11670	-50	5	-0.43	321148190	27542	41.79	11510	11850	11410	15230	8210	11720	11660.29	0.65	0	-3838	12426	12072	11866	11512	11306	11970	11410	15	3510	100	8200	10	1	15095238	1762	64.83	63.08	12	0.18	180.00	185.00	27300	20230215	-57.25	11240	20230622	3.83	27300	-57.25	20230215	11240	3.83	20230622	27300	-57.25	20230215	11240	3.83	20230622	0.44	N	411080	100	15 억		97759	N	N	0	N	00	N
36	20230626	121119	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11810	90	2	0.77	229367330	19732	29.94	11510	11850	11410	15230	8210	11720	11624.08	0.65	0	-1381	12426	12072	11866	11512	11306	11970	11410	15	3510	100	8200	10	1	15095238	1783	65.61	63.84	12	0.13	180.00	185.00	27300	20230215	-56.74	11240	20230622	5.07	27300	-56.74	20230215	11240	5.07	20230622	27300	-56.74	20230215	11240	5.07	20230622	0.44	N	411080	100	15 억		97759	N	N	0	N	00	N
37	20230626	111117	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11660	-60	5	-0.51	167535030	14474	21.96	11510	11850	11410	15230	8210	11720	11574.79	0.65	0	-1773	12426	12072	11866	11512	11306	11970	11410	15	3510	100	8200	10	1	15095238	1760	64.78	63.03	12	0.10	180.00	185.00	27300	20230215	-57.29	11240	20230622	3.74	27300	-57.29	20230215	11240	3.74	20230622	27300	-57.29	20230215	11240	3.74	20230622	0.44	N	411080	100	15 억		97759	N	N	0	N	00	N
38	20230626	101114	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11730	10	2	0.09	135973690	11767	17.85	11510	11850	11410	15230	8210	11720	11555.37	0.65	0	-2194	12426	12072	11866	11512	11306	11970	11410	15	3510	100	8200	10	1	15095238	1771	65.17	63.41	12	0.08	180.00	185.00	27300	20230215	-57.03	11240	20230622	4.36	27300	-57.03	20230215	11240	4.36	20230622	27300	-57.03	20230215	11240	4.36	20230622	0.44	N	411080	100	15 억		97759	N	N	0	N	00	N
39	20230626	091121	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	11410	-310	5	-2.65	59833570	5210	7.91	11510	11700	11410	15230	8210	11720	11483.92	0.65	0	-1688	12426	12072	11866	11512	11306	11970	11410	15	3510	100	8200	10	1	15095238	1722	63.39	61.68	12	0.03	180.00	185.00	27300	20230215	-58.21	11240	20230622	1.51	27300	-58.21	20230215	11240	1.51	20230622	27300	-58.21	20230215	11240	1.51	20230622	0.44	N	411080	100	15 억		97759	N	N	0	N	00	N
40	20230623	191030	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11720	-380	5	-3.14	779304050	65907	77.24	12220	12220	11660	15730	8470	12100	11824.79	0.65	-7886	-7885	12673	12386	11813	11526	10953	12530	11670	15	3630	100	8470	10	1	15095238	1769	65.11	63.35	12	0.44	180.00	185.00	27300	20230215	-57.07	11240	20230622	4.27	27300	-57.07	20230215	11240	4.27	20230622	27300	-57.07	20230215	11240	4.27	20230622	0.43	N	411080	100	15 억		97759	N	N	0	N	01	N
41	20230623	140908	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11710	-390	5	-3.22	688508560	58146	68.14	12220	12220	11660	15730	8470	12100	11839.96	0.70	0	-7007	12673	12386	11813	11526	10953	12530	11670	15	3630	100	8470	10	1	15095238	1768	65.06	63.30	12	0.39	180.00	185.00	27300	20230215	-57.11	11240	20230622	4.18	27300	-57.11	20230215	11240	4.18	20230622	27300	-57.11	20230215	11240	4.18	20230622	0.43	N	411080	100	15 억		105645	N	N	0	N	01	N
42	20230622	160744	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	12100	510	2	4.40	882250770	75731	111.67	11480	12100	11240	15060	8120	11590	11568.48	0.74	0	-6069	11970	11780	11610	11420	11250	11695	11335	15	3470	100	8110	10	1	15095238	1827	67.22	65.41	12	0.50	180.00	185.00	27300	20230215	-55.68	11240	20230622	7.65	27300	-55.68	20230215	11240	7.65	20230622	27300	-55.68	20230215	11240	7.65	20230622	0.39	N	411080	100	15 억		111658	N	N	0	N	00	N
43	20230622	150442	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11310	-280	5	-2.42	476081270	41737	61.54	11480	11620	11290	15060	8120	11590	11406.20	0.74	0	-4242	11970	11780	11610	11420	11250	11695	11335	15	3470	100	8110	10	1	15095238	1707	62.83	61.14	12	0.28	180.00	185.00	27300	20230215	-58.57	11290	20230622	0.18	27300	-58.57	20230215	11290	0.18	20230622	27300	-58.57	20230215	11290	0.18	20230622	0.39	N	411080	100	15 억		111658	N	N	0	N	00	N
44	20230622	140611	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11380	-210	5	-1.81	326959750	28585	42.15	11480	11620	11310	15060	8120	11590	11437.56	0.74	0	-316	11970	11780	11610	11420	11250	11695	11335	15	3470	100	8110	10	1	15095238	1718	63.22	61.51	12	0.19	180.00	185.00	27300	20230215	-58.32	11310	20230622	0.62	27300	-58.32	20230215	11310	0.62	20230622	27300	-58.32	20230215	11310	0.62	20230622	0.39	N	411080	100	15 억		111658	N	N	0	N	00	N
45	20230622	130759	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11400	-190	5	-1.64	306407520	26782	39.49	11480	11620	11310	15060	8120	11590	11440.17	0.74	0	133	11970	11780	11610	11420	11250	11695	11335	15	3470	100	8110	10	1	15095238	1721	63.33	61.62	12	0.18	180.00	185.00	27300	20230215	-58.24	11310	20230622	0.80	27300	-58.24	20230215	11310	0.80	20230622	27300	-58.24	20230215	11310	0.80	20230622	0.39	N	411080	100	15 억		111658	N	N	0	N	00	N
46	20230622	120104	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11410	-180	5	-1.55	222209940	19405	28.61	11480	11620	11310	15060	8120	11590	11450.36	0.74	0	615	11970	11780	11610	11420	11250	11695	11335	15	3470	100	8110	10	1	15095238	1722	63.39	61.68	12	0.13	180.00	185.00	27300	20230215	-58.21	11310	20230622	0.88	27300	-58.21	20230215	11310	0.88	20230622	27300	-58.21	20230215	11310	0.88	20230622	0.39	N	411080	100	15 억		111658	N	N	0	N	00	N
47	20230622	110506	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11460	-130	5	-1.12	177766950	15517	22.88	11480	11620	11310	15060	8120	11590	11455.29	0.74	0	868	11970	11780	11610	11420	11250	11695	11335	15	3470	100	8110	10	1	15095238	1730	63.67	61.95	12	0.10	180.00	185.00	27300	20230215	-58.02	11310	20230622	1.33	27300	-58.02	20230215	11310	1.33	20230622	27300	-58.02	20230215	11310	1.33	20230622	0.39	N	411080	100	15 억		111658	N	N	0	N	00	N
48	20230622	100355	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11490	-100	5	-0.86	124090440	10858	16.01	11480	11590	11310	15060	8120	11590	11426.78	0.74	0	675	11970	11780	11610	11420	11250	11695	11335	15	3470	100	8110	10	1	15095238	1734	63.83	62.11	12	0.07	180.00	185.00	27300	20230215	-57.91	11310	20230622	1.59	27300	-57.91	20230215	11310	1.59	20230622	27300	-57.91	20230215	11310	1.59	20230622	0.39	N	411080	100	15 억		111658	N	N	0	N	00	N
49	20230622	090555	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11340	-250	5	-2.16	40607520	3577	5.27	11480	11480	11310	15060	8120	11590	11344.64	0.74	0	-131	11970	11780	11610	11420	11250	11695	11335	15	3470	100	8110	10	1	15095238	1712	63.00	61.30	12	0.02	180.00	185.00	27300	20230215	-58.46	11310	20230622	0.27	27300	-58.46	20230215	11310	0.27	20230622	27300	-58.46	20230215	11310	0.27	20230622	0.39	N	411080	100	15 억		111658	N	N	0	N	00	N
50	20230621	160625	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11590	-210	5	-1.78	773202320	66746	73.11	11750	11800	11440	15340	8260	11800	11583.78	0.73	0	897	12526	12162	11946	11582	11366	12055	11475	15	3540	100	8260	10	1	15095238	1750	64.39	62.65	12	0.44	180.00	185.00	27300	20230215	-57.55	11440	20230621	1.31	27300	-57.55	20230215	11440	1.31	20230621	27300	-57.55	20230215	11440	1.31	20230621	0.41	N	411080	100	15 억		110761	N	N	0	N	00	N
51	20230621	150227	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11500	-300	5	-2.54	742798160	64116	70.23	11750	11800	11440	15340	8260	11800	11584.74	0.73	0	379	12526	12162	11946	11582	11366	12055	11475	15	3540	100	8260	10	1	15095238	1736	63.89	62.16	12	0.42	180.00	185.00	27300	20230215	-57.88	11440	20230621	0.52	27300	-57.88	20230215	11440	0.52	20230621	27300	-57.88	20230215	11440	0.52	20230621	0.41	N	411080	100	15 억		110761	N	N	0	N	00	N
52	20230621	140644	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11510	-290	5	-2.46	679179190	58616	64.20	11750	11800	11440	15340	8260	11800	11586.40	0.73	0	1369	12526	12162	11946	11582	11366	12055	11475	15	3540	100	8260	10	1	15095238	1737	63.94	62.22	12	0.39	180.00	185.00	27300	20230215	-57.84	11440	20230621	0.61	27300	-57.84	20230215	11440	0.61	20230621	27300	-57.84	20230215	11440	0.61	20230621	0.41	N	411080	100	15 억		110761	N	N	0	N	00	N
53	20230621	130257	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11500	-300	5	-2.54	574777420	49522	54.24	11750	11800	11480	15340	8260	11800	11605.94	0.73	0	1350	12526	12162	11946	11582	11366	12055	11475	15	3540	100	8260	10	1	15095238	1736	63.89	62.16	12	0.33	180.00	185.00	27300	20230215	-57.88	11480	20230621	0.17	27300	-57.88	20230215	11480	0.17	20230621	27300	-57.88	20230215	11480	0.17	20230621	0.41	N	411080	100	15 억		110761	N	N	0	N	00	N
54	20230621	120807	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11530	-270	5	-2.29	517520650	44544	48.79	11750	11800	11510	15340	8260	11800	11617.60	0.73	0	1245	12526	12162	11946	11582	11366	12055	11475	15	3540	100	8260	10	1	15095238	1740	64.06	62.32	12	0.30	180.00	185.00	27300	20230215	-57.77	11510	20230621	0.17	27300	-57.77	20230215	11510	0.17	20230621	27300	-57.77	20230215	11510	0.17	20230621	0.41	N	411080	100	15 억		110761	N	N	0	N	00	N
55	20230621	110823	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11520	-280	5	-2.37	461957050	39727	43.51	11750	11800	11510	15340	8260	11800	11627.66	0.73	0	819	12526	12162	11946	11582	11366	12055	11475	15	3540	100	8260	10	1	15095238	1739	64.00	62.27	12	0.26	180.00	185.00	27300	20230215	-57.80	11510	20230621	0.09	27300	-57.80	20230215	11510	0.09	20230621	27300	-57.80	20230215	11510	0.09	20230621	0.41	N	411080	100	15 억		110761	N	N	0	N	00	N
56	20230621	100105	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11650	-150	5	-1.27	233288440	19983	21.89	11750	11800	11640	15340	8260	11800	11673.43	0.73	0	743	12526	12162	11946	11582	11366	12055	11475	15	3540	100	8260	10	1	15095238	1759	64.72	62.97	12	0.13	180.00	185.00	27300	20230215	-57.33	11640	20230621	0.09	27300	-57.33	20230215	11640	0.09	20230621	27300	-57.33	20230215	11640	0.09	20230621	0.41	N	411080	100	15 억		110761	N	N	0	N	00	N
57	20230621	090846	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11800	0	3	0.00	52609390	4500	4.93	11750	11800	11640	15340	8260	11800	11687.37	0.73	0	-1164	12526	12162	11946	11582	11366	12055	11475	15	3540	100	8260	10	1	15095238	1781	65.56	63.78	12	0.03	180.00	185.00	27300	20230215	-56.78	11640	20230621	1.37	27300	-56.78	20230215	11640	1.37	20230621	27300	-56.78	20230215	11640	1.37	20230621	0.41	N	411080	100	15 억		110761	N	N	0	N	00	N
58	20230620	160337	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11800	-440	5	-3.59	1073260630	90505	251.26	12120	12310	11730	15910	8570	12240	11858.75	0.85	0	-17769	12613	12426	12213	12026	11813	12320	11920	15	3670	100	8560	10	1	15095238	1781	65.56	63.78	12	0.60	180.00	185.00	27300	20230215	-56.78	11730	20230620	0.60	27300	-56.78	20230215	11730	0.60	20230620	27300	-56.78	20230215	11730	0.60	20230620	0.40	N	411080	100	15 억		128530	N	N	0	N	00	N
59	20230620	150630	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11770	-470	5	-3.84	1008347110	84987	235.94	12120	12310	11750	15910	8570	12240	11864.71	0.85	0	-17323	12613	12426	12213	12026	11813	12320	11920	15	3670	100	8560	10	1	15095238	1777	65.39	63.62	12	0.56	180.00	185.00	27300	20230215	-56.89	11750	20230620	0.17	27300	-56.89	20230215	11750	0.17	20230620	27300	-56.89	20230215	11750	0.17	20230620	0.40	N	411080	100	15 억		128530	N	N	0	N	00	N
60	20230620	140336	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11800	-440	5	-3.59	841406050	70813	196.59	12120	12310	11780	15910	8570	12240	11882.07	0.85	0	-16651	12613	12426	12213	12026	11813	12320	11920	15	3670	100	8560	10	1	15095238	1781	65.56	63.78	12	0.47	180.00	185.00	27300	20230215	-56.78	11780	20230620	0.17	27300	-56.78	20230215	11780	0.17	20230620	27300	-56.78	20230215	11780	0.17	20230620	0.40	N	411080	100	15 억		128530	N	N	0	N	00	N
61	20230620	130843	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11800	-440	5	-3.59	789262080	66400	184.34	12120	12310	11780	15910	8570	12240	11886.47	0.85	0	-14461	12613	12426	12213	12026	11813	12320	11920	15	3670	100	8560	10	1	15095238	1781	65.56	63.78	12	0.44	180.00	185.00	27300	20230215	-56.78	11780	20230620	0.17	27300	-56.78	20230215	11780	0.17	20230620	27300	-56.78	20230215	11780	0.17	20230620	0.40	N	411080	100	15 억		128530	N	N	0	N	00	N
62	20230620	120647	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11820	-420	5	-3.43	740180470	62246	172.81	12120	12310	11780	15910	8570	12240	11891.20	0.85	0	-13698	12613	12426	12213	12026	11813	12320	11920	15	3670	100	8560	10	1	15095238	1784	65.67	63.89	12	0.41	180.00	185.00	27300	20230215	-56.70	11780	20230620	0.34	27300	-56.70	20230215	11780	0.34	20230620	27300	-56.70	20230215	11780	0.34	20230620	0.40	N	411080	100	15 억		128530	N	N	0	N	00	N
63	20230620	110134	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11830	-410	5	-3.35	600852220	50448	140.06	12120	12310	11800	15910	8570	12240	11910.31	0.85	0	-11587	12613	12426	12213	12026	11813	12320	11920	15	3670	100	8560	10	1	15095238	1786	65.72	63.95	12	0.33	180.00	185.00	27300	20230215	-56.67	11800	20230620	0.25	27300	-56.67	20230215	11800	0.25	20230620	27300	-56.67	20230215	11800	0.25	20230620	0.40	N	411080	100	15 억		128530	N	N	0	N	00	N
64	20230620	100533	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	11840	-400	5	-3.27	481905970	40431	112.25	12120	12310	11800	15910	8570	12240	11919.20	0.85	0	-9742	12613	12426	12213	12026	11813	12320	11920	15	3670	100	8560	10	1	15095238	1787	65.78	64.00	12	0.27	180.00	185.00	27300	20230215	-56.63	11800	20230620	0.34	27300	-56.63	20230215	11800	0.34	20230620	27300	-56.63	20230215	11800	0.34	20230620	0.40	N	411080	100	15 억		128530	N	N	0	N	00	N
65	20230620	090351	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12250	10	2	0.08	6141110	504	1.40	12120	12310	12120	15910	8570	12240	12184.52	0.85	0	-222	12613	12426	12213	12026	11813	12320	11920	15	3670	100	8560	10	1	15095238	1849	68.06	66.22	12	0.00	180.00	185.00	27300	20230215	-55.13	11860	20230516	3.29	27300	-55.13	20230215	11860	3.29	20230516	27300	-55.13	20230215	11860	3.29	20230516	0.40	N	411080	100	15 억		128530	N	N	0	N	00	N
66	20230619	160542	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12240	40	2	0.33	436363810	35776	83.11	12400	12400	12000	15860	8540	12200	12197.08	0.85	0	-488	12460	12330	12190	12060	11920	12260	11990	15	3660	100	8540	10	1	15095238	1848	68.00	66.16	12	0.24	180.00	185.00	27300	20230215	-55.16	11860	20230516	3.20	27300	-55.16	20230215	11860	3.20	20230516	27300	-55.16	20230215	11860	3.20	20230516	0.40	N	411080	100	15 억		128795	N	N	0	N	00	N
67	20230619	150721	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12230	30	2	0.25	410666610	33676	78.23	12400	12400	12000	15860	8540	12200	12194.64	0.85	0	-689	12460	12330	12190	12060	11920	12260	11990	15	3660	100	8540	10	1	15095238	1846	67.94	66.11	12	0.22	180.00	185.00	27300	20230215	-55.20	11860	20230516	3.12	27300	-55.20	20230215	11860	3.12	20230516	27300	-55.20	20230215	11860	3.12	20230516	0.40	N	411080	100	15 억		128795	N	N	0	N	00	N
68	20230619	140930	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12200	0	3	0.00	355588260	29154	67.73	12400	12400	12000	15860	8540	12200	12196.89	0.85	0	-1072	12460	12330	12190	12060	11920	12260	11990	15	3660	100	8540	10	1	15095238	1842	67.78	65.95	12	0.19	180.00	185.00	27300	20230215	-55.31	11860	20230516	2.87	27300	-55.31	20230215	11860	2.87	20230516	27300	-55.31	20230215	11860	2.87	20230516	0.40	N	411080	100	15 억		128795	N	N	0	N	00	N
69	20230619	130345	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12280	80	2	0.66	297527350	24395	56.67	12400	12400	12000	15860	8540	12200	12196.24	0.85	0	-918	12460	12330	12190	12060	11920	12260	11990	15	3660	100	8540	10	1	15095238	1854	68.22	66.38	12	0.16	180.00	185.00	27300	20230215	-55.02	11860	20230516	3.54	27300	-55.02	20230215	11860	3.54	20230516	27300	-55.02	20230215	11860	3.54	20230516	0.40	N	411080	100	15 억		128795	N	N	0	N	00	N
70	20230619	120133	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12200	0	3	0.00	270836040	22210	51.60	12400	12400	12000	15860	8540	12200	12194.33	0.85	0	-1284	12460	12330	12190	12060	11920	12260	11990	15	3660	100	8540	10	1	15095238	1842	67.78	65.95	12	0.15	180.00	185.00	27300	20230215	-55.31	11860	20230516	2.87	27300	-55.31	20230215	11860	2.87	20230516	27300	-55.31	20230215	11860	2.87	20230516	0.40	N	411080	100	15 억		128795	N	N	0	N	00	N
71	20230619	110601	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12200	0	3	0.00	241182490	19774	45.94	12400	12400	12000	15860	8540	12200	12196.95	0.85	0	-1147	12460	12330	12190	12060	11920	12260	11990	15	3660	100	8540	10	1	15095238	1842	67.78	65.95	12	0.13	180.00	185.00	27300	20230215	-55.31	11860	20230516	2.87	27300	-55.31	20230215	11860	2.87	20230516	27300	-55.31	20230215	11860	2.87	20230516	0.40	N	411080	100	15 억		128795	N	N	0	N	00	N
72	20230619	100209	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12220	20	2	0.16	191879200	15752	36.59	12400	12400	12000	15860	8540	12200	12181.26	0.85	0	-2383	12460	12330	12190	12060	11920	12260	11990	15	3660	100	8540	10	1	15095238	1845	67.89	66.05	12	0.10	180.00	185.00	27300	20230215	-55.24	11860	20230516	3.04	27300	-55.24	20230215	11860	3.04	20230516	27300	-55.24	20230215	11860	3.04	20230516	0.40	N	411080	100	15 억		128795	N	N	0	N	00	N
73	20230619	090212	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12310	110	2	0.90	16330770	1321	3.07	12400	12400	12300	15860	8540	12200	12362.55	0.85	0	-466	12460	12330	12190	12060	11920	12260	11990	15	3660	100	8540	10	1	15095238	1858	68.39	66.54	12	0.01	180.00	185.00	27300	20230215	-54.91	11860	20230516	3.79	27300	-54.91	20230215	11860	3.79	20230516	27300	-54.91	20230215	11860	3.79	20230516	0.40	N	411080	100	15 억		128795	N	N	0	N	00	N
74	20230616	160145	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12200	80	2	0.66	518520620	42699	60.00	12310	12320	12050	15750	8490	12120	12143.62	0.89	0	-5387	12846	12482	12296	11932	11746	12390	11840	15	3630	100	8480	10	1	15095238	1842	67.78	65.95	12	0.28	180.00	185.00	27300	20230215	-55.31	11860	20230516	2.87	27300	-55.31	20230215	11860	2.87	20230516	27300	-55.31	20230215	11860	2.87	20230516	0.39	N	411080	100	15 억		134281	N	N	0	N	00	N
75	20230616	150857	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12140	20	2	0.17	462951040	38144	53.60	12310	12320	12050	15750	8490	12120	12136.93	0.89	0	-4353	12846	12482	12296	11932	11746	12390	11840	15	3630	100	8480	10	1	15095238	1833	67.44	65.62	12	0.25	180.00	185.00	27300	20230215	-55.53	11860	20230516	2.36	27300	-55.53	20230215	11860	2.36	20230516	27300	-55.53	20230215	11860	2.36	20230516	0.39	N	411080	100	15 억		134281	N	N	0	N	00	N
76	20230616	140421	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12100	-20	5	-0.17	370906800	30517	42.88	12310	12320	12080	15750	8490	12120	12154.10	0.89	0	-2906	12846	12482	12296	11932	11746	12390	11840	15	3630	100	8480	10	1	15095238	1827	67.22	65.41	12	0.20	180.00	185.00	27300	20230215	-55.68	11860	20230516	2.02	27300	-55.68	20230215	11860	2.02	20230516	27300	-55.68	20230215	11860	2.02	20230516	0.39	N	411080	100	15 억		134281	N	N	0	N	00	N
77	20230616	130902	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12130	10	2	0.08	294028940	24167	33.96	12310	12320	12120	15750	8490	12120	12166.55	0.89	0	-655	12846	12482	12296	11932	11746	12390	11840	15	3630	100	8480	10	1	15095238	1831	67.39	65.57	12	0.16	180.00	185.00	27300	20230215	-55.57	11860	20230516	2.28	27300	-55.57	20230215	11860	2.28	20230516	27300	-55.57	20230215	11860	2.28	20230516	0.39	N	411080	100	15 억		134281	N	N	0	N	00	N
78	20230616	120920	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12140	20	2	0.17	236679670	19438	27.31	12310	12320	12120	15750	8490	12120	12176.13	0.89	0	386	12846	12482	12296	11932	11746	12390	11840	15	3630	100	8480	10	1	15095238	1833	67.44	65.62	12	0.13	180.00	185.00	27300	20230215	-55.53	11860	20230516	2.36	27300	-55.53	20230215	11860	2.36	20230516	27300	-55.53	20230215	11860	2.36	20230516	0.39	N	411080	100	15 억		134281	N	N	0	N	00	N
79	20230616	110721	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12170	50	2	0.41	176068330	14467	20.33	12310	12320	12120	15750	8490	12120	12170.34	0.89	0	80	12846	12482	12296	11932	11746	12390	11840	15	3630	100	8480	10	1	15095238	1837	67.61	65.78	12	0.10	180.00	185.00	27300	20230215	-55.42	11860	20230516	2.61	27300	-55.42	20230215	11860	2.61	20230516	27300	-55.42	20230215	11860	2.61	20230516	0.39	N	411080	100	15 억		134281	N	N	0	N	00	N
80	20230616	100131	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12170	50	2	0.41	96969460	7956	11.18	12310	12320	12120	15750	8490	12120	12188.22	0.89	0	48	12846	12482	12296	11932	11746	12390	11840	15	3630	100	8480	10	1	15095238	1837	67.61	65.78	12	0.05	180.00	185.00	27300	20230215	-55.42	11860	20230516	2.61	27300	-55.42	20230215	11860	2.61	20230516	27300	-55.42	20230215	11860	2.61	20230516	0.39	N	411080	100	15 억		134281	N	N	0	N	00	N
81	20230616	090536	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12280	160	2	1.32	14256150	1160	1.63	12310	12320	12160	15750	8490	12120	12289.78	0.89	0	-111	12846	12482	12296	11932	11746	12390	11840	15	3630	100	8480	10	1	15095238	1854	68.22	66.38	12	0.01	180.00	185.00	27300	20230215	-55.02	11860	20230516	3.54	27300	-55.02	20230215	11860	3.54	20230516	27300	-55.02	20230215	11860	3.54	20230516	0.39	N	411080	100	15 억		134281	N	N	0	N	00	N
82	20230615	150314	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12190	-300	5	-2.40	792713850	64464	57.89	12640	12660	12110	16230	8750	12490	12295.19	0.91	0	-2539	13403	12946	12713	12256	12023	12830	12140	15	3740	100	8740	10	1	15095238	1840	67.72	65.89	12	0.43	180.00	185.00	27300	20230215	-55.35	11860	20230516	2.78	27300	-55.35	20230215	11860	2.78	20230516	27300	-55.35	20230215	11860	2.78	20230516	0.39	N	411080	100	15 억		136969	N	N	0	N	00	N
83	20230615	140454	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12140	-350	5	-2.80	685138390	55604	49.94	12640	12660	12110	16230	8750	12490	12319.91	0.91	0	-1139	13403	12946	12713	12256	12023	12830	12140	15	3740	100	8740	10	1	15095238	1833	67.44	65.62	12	0.37	180.00	185.00	27300	20230215	-55.53	11860	20230516	2.36	27300	-55.53	20230215	11860	2.36	20230516	27300	-55.53	20230215	11860	2.36	20230516	0.39	N	411080	100	15 억		136969	N	N	0	N	00	N
84	20230615	130347	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12200	-290	5	-2.32	602848320	48834	43.86	12640	12660	12110	16230	8750	12490	12343.04	0.91	0	-605	13403	12946	12713	12256	12023	12830	12140	15	3740	100	8740	10	1	15095238	1842	67.78	65.95	12	0.32	180.00	185.00	27300	20230215	-55.31	11860	20230516	2.87	27300	-55.31	20230215	11860	2.87	20230516	27300	-55.31	20230215	11860	2.87	20230516	0.39	N	411080	100	15 억		136969	N	N	0	N	00	N
85	20230615	120640	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12220	-270	5	-2.16	552859090	44731	40.17	12640	12660	12110	16230	8750	12490	12357.87	0.91	0	-1693	13403	12946	12713	12256	12023	12830	12140	15	3740	100	8740	10	1	15095238	1845	67.89	66.05	12	0.30	180.00	185.00	27300	20230215	-55.24	11860	20230516	3.04	27300	-55.24	20230215	11860	3.04	20230516	27300	-55.24	20230215	11860	3.04	20230516	0.39	N	411080	100	15 억		136969	N	N	0	N	00	N
86	20230615	110501	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	12260	-230	5	-1.84	459840550	37084	33.30	12640	12660	12130	16230	8750	12490	12398.49	0.91	0	-1675	13403	12946	12713	12256	12023	12830	12140	15	3740	100	8740	10	1	15095238	1851	68.11	66.27	12	0.25	180.00	185.00	27300	20230215	-55.09	11860	20230516	3.37	27300	-55.09	20230215	11860	3.37	20230516	27300	-55.09	20230215	11860	3.37	20230516	0.39	N	411080	100	15 억		136969	N	N	0	N	00	N
87	20230611	184622	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13000	250	2	1.96	813258140	62628	171.09	12830	13080	12750	16570	8930	12750	12985.33	1.07	13037	13036	13276	13012	12876	12612	12476	12945	12545	15	3820	100	8920	10	1	15095238	1962	72.22	70.27	12	0.41	180.00	185.00	27300	20230215	-52.38	11860	20230516	9.61	27300	-52.38	20230215	11860	9.61	20230516	27300	-52.38	20230215	11860	9.61	20230516	0.40	N	411080	100	15 억		161643	N	N	0	N	00	N