KissMeData/322510/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	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14450	-1660	5	-10.30	22070010180	1561479	190.21	16110	16120	13350	20900	11280	16110	14132.80	3.33	0	-326	17676	16892	16156	15372	14636	16525	15005	16	4810	100	10950	10	1	16162712	2336	-24.41	13.33	12	9.66	-592.00	1084.00	19000	20230626	-23.95	3100	20221021	366.13	19000	-23.95	20230626	3120	363.14	20230103	19000	-23.95	20230626	3100	366.13	20221021	0.20	N	322510	100	16 억		537872	N	N	0	N	00	N
3	20230630	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14270	-1840	5	-11.42	21386001440	1513878	184.41	16110	16120	13350	20900	11280	16110	14125.82	3.33	0	-941	17676	16892	16156	15372	14636	16525	15005	16	4810	100	10950	10	1	16162712	2306	-24.10	13.16	12	9.37	-592.00	1084.00	19000	20230626	-24.89	3100	20221021	360.32	19000	-24.89	20230626	3120	357.37	20230103	19000	-24.89	20230626	3100	360.32	20221021	0.20	N	322510	100	16 억		537872	N	N	0	N	00	N
4	20230630	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13920	-2190	5	-13.59	19385302700	1372025	167.13	16110	16120	13350	20900	11280	16110	14128.08	3.33	0	1563	17676	16892	16156	15372	14636	16525	15005	16	4810	100	10950	10	1	16162712	2250	-23.51	12.84	12	8.49	-592.00	1084.00	19000	20230626	-26.74	3100	20221021	349.03	19000	-26.74	20230626	3120	346.15	20230103	19000	-26.74	20230626	3100	349.03	20221021	0.20	N	322510	100	16 억		537872	N	N	0	N	00	N
5	20230630	131036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13700	-2410	5	-14.96	17357414830	1223743	149.07	16110	16120	13350	20900	11280	16110	14182.90	3.33	0	4409	17676	16892	16156	15372	14636	16525	15005	16	4810	100	10950	10	1	16162712	2214	-23.14	12.64	12	7.57	-592.00	1084.00	19000	20230626	-27.89	3100	20221021	341.94	19000	-27.89	20230626	3120	339.10	20230103	19000	-27.89	20230626	3100	341.94	20221021	0.20	N	322510	100	16 억		537872	N	N	0	N	00	N
6	20230630	121034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13800	-2310	5	-14.34	15312277620	1075405	131.00	16110	16120	13350	20900	11280	16110	14237.54	3.33	0	17154	17676	16892	16156	15372	14636	16525	15005	16	4810	100	10950	10	1	16162712	2230	-23.31	12.73	12	6.65	-592.00	1084.00	19000	20230626	-27.37	3100	20221021	345.16	19000	-27.37	20230626	3120	342.31	20230103	19000	-27.37	20230626	3100	345.16	20221021	0.20	N	322510	100	16 억		537872	N	N	0	N	00	N
7	20230630	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13770	-2340	5	-14.53	12095559900	839350	102.24	16110	16120	13670	20900	11280	16110	14409.37	3.33	0	2564	17676	16892	16156	15372	14636	16525	15005	16	4810	100	10950	10	1	16162712	2226	-23.26	12.70	12	5.19	-592.00	1084.00	19000	20230626	-27.53	3100	20221021	344.19	19000	-27.53	20230626	3120	341.35	20230103	19000	-27.53	20230626	3100	344.19	20221021	0.20	N	322510	100	16 억		537872	N	N	0	N	00	N
8	20230630	101037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14080	-2030	5	-12.60	8963532110	614907	74.90	16110	16120	13850	20900	11280	16110	14575.51	3.33	0	35992	17676	16892	16156	15372	14636	16525	15005	16	4810	100	10950	10	1	16162712	2276	-23.78	12.99	12	3.80	-592.00	1084.00	19000	20230626	-25.89	3100	20221021	354.19	19000	-25.89	20230626	3120	351.28	20230103	19000	-25.89	20230626	3100	354.19	20221021	0.20	N	322510	100	16 억		537872	N	N	0	N	00	N
9	20230630	091037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14750	-1360	5	-8.44	1767107330	115703	14.09	16110	16120	14750	20900	11280	16110	15268.28	3.33	0	-10939	17676	16892	16156	15372	14636	16525	15005	16	4810	100	10950	10	1	16162712	2384	-24.92	13.61	12	0.72	-592.00	1084.00	19000	20230626	-22.37	3100	20221021	375.81	19000	-22.37	20230626	3120	372.76	20230103	19000	-22.37	20230626	3100	375.81	20221021	0.20	N	322510	100	16 억		537872	N	N	0	N	00	N
10	20230629	161030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16110	-320	5	-1.95	13168666290	815098	60.27	16600	16940	15420	21350	11510	16430	16155.91	2.76	0	90086	19250	17840	16990	15580	14730	17415	15155	16	4920	100	11170	10	1	16162712	2604	-27.21	14.86	12	5.04	-592.00	1084.00	19000	20230626	-15.21	3100	20221021	419.68	19000	-15.21	20230626	3120	416.35	20230103	19000	-15.21	20230626	3100	419.68	20221021	0.20	N	322510	100	16 억		446635	N	N	0	N	00	N
11	20230629	151031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16100	-330	5	-2.01	12945478630	801235	59.24	16600	16940	15420	21350	11510	16430	16156.91	2.76	0	88932	19250	17840	16990	15580	14730	17415	15155	16	4920	100	11170	10	1	16162712	2602	-27.20	14.85	12	4.96	-592.00	1084.00	19000	20230626	-15.26	3100	20221021	419.35	19000	-15.26	20230626	3120	416.03	20230103	19000	-15.26	20230626	3100	419.35	20221021	0.20	N	322510	100	16 억		446635	N	N	0	N	00	N
12	20230629	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16230	-200	5	-1.22	12029311590	744265	55.03	16600	16940	15420	21350	11510	16430	16162.67	2.76	0	83002	19250	17840	16990	15580	14730	17415	15155	16	4920	100	11170	10	1	16162712	2623	-27.42	14.97	12	4.60	-592.00	1084.00	19000	20230626	-14.58	3100	20221021	423.55	19000	-14.58	20230626	3120	420.19	20230103	19000	-14.58	20230626	3100	423.55	20221021	0.20	N	322510	100	16 억		446635	N	N	0	N	00	N
13	20230629	131027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16240	-190	5	-1.16	11323990460	700579	51.80	16600	16940	15420	21350	11510	16430	16163.76	2.76	0	91126	19250	17840	16990	15580	14730	17415	15155	16	4920	100	11170	10	1	16162712	2625	-27.43	14.98	12	4.33	-592.00	1084.00	19000	20230626	-14.53	3100	20221021	423.87	19000	-14.53	20230626	3120	420.51	20230103	19000	-14.53	20230626	3100	423.87	20221021	0.20	N	322510	100	16 억		446635	N	N	0	N	00	N
14	20230629	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16220	-210	5	-1.28	10792760590	667884	49.38	16600	16940	15420	21350	11510	16430	16159.63	2.76	0	98612	19250	17840	16990	15580	14730	17415	15155	16	4920	100	11170	10	1	16162712	2622	-27.40	14.96	12	4.13	-592.00	1084.00	19000	20230626	-14.63	3100	20221021	423.23	19000	-14.63	20230626	3120	419.87	20230103	19000	-14.63	20230626	3100	423.23	20221021	0.20	N	322510	100	16 억		446635	N	N	0	N	00	N
15	20230629	111033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16330	-100	5	-0.61	8936055060	555608	41.08	16600	16940	15420	21350	11510	16430	16083.38	2.76	0	103645	19250	17840	16990	15580	14730	17415	15155	16	4920	100	11170	10	1	16162712	2639	-27.58	15.06	12	3.44	-592.00	1084.00	19000	20230626	-14.05	3100	20221021	426.77	19000	-14.05	20230626	3120	423.40	20230103	19000	-14.05	20230626	3100	426.77	20221021	0.20	N	322510	100	16 억		446635	N	N	0	N	00	N
16	20230629	101035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16390	-40	5	-0.24	7303724750	455259	33.66	16600	16940	15420	21350	11510	16430	16043.01	2.76	0	94184	19250	17840	16990	15580	14730	17415	15155	16	4920	100	11170	10	1	16162712	2649	-27.69	15.12	12	2.82	-592.00	1084.00	19000	20230626	-13.74	3100	20221021	428.71	19000	-13.74	20230626	3120	425.32	20230103	19000	-13.74	20230626	3100	428.71	20221021	0.20	N	322510	100	16 억		446635	N	N	0	N	00	N
17	20230629	090931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15940	-490	5	-2.98	2041603170	124335	9.19	16600	16940	15720	21350	11510	16430	16420.18	2.76	0	-9879	19250	17840	16990	15580	14730	17415	15155	16	4920	100	11170	10	1	16162712	2576	-26.93	14.70	12	0.77	-592.00	1084.00	19000	20230626	-16.11	3100	20221021	414.19	19000	-16.11	20230626	3120	410.90	20230103	19000	-16.11	20230626	3100	414.19	20221021	0.20	N	322510	100	16 억		446635	N	N	0	N	00	N
18	20230628	161018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16430	-680	5	-3.97	23092867660	1331306	106.91	17360	18400	16140	22200	11980	17110	17346.90	2.29	0	81294	19690	18400	17410	16120	15130	17905	15625	16	5110	100	11630	10	1	16162712	2656	-27.75	15.16	12	8.24	-592.00	1084.00	19000	20230626	-13.53	3100	20221021	430.00	19000	-13.53	20230626	3120	426.60	20230103	19000	-13.53	20230626	3100	430.00	20221021	0.21	N	322510	100	16 억		370518	N	N	0	N	00	N
19	20230628	151025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16500	-610	5	-3.57	22443181890	1291653	103.73	17360	18400	16140	22200	11980	17110	17375.55	2.29	0	74685	19690	18400	17410	16120	15130	17905	15625	16	5110	100	11630	10	1	16162712	2667	-27.87	15.22	12	7.99	-592.00	1084.00	19000	20230626	-13.16	3100	20221021	432.26	19000	-13.16	20230626	3120	428.85	20230103	19000	-13.16	20230626	3100	432.26	20221021	0.21	N	322510	100	16 억		370518	N	N	0	N	00	N
20	20230628	141024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16690	-420	5	-2.45	19177783220	1092474	87.73	17360	18400	16630	22200	11980	17110	17554.45	2.29	0	36247	19690	18400	17410	16120	15130	17905	15625	16	5110	100	11630	10	1	16162712	2698	-28.19	15.40	12	6.76	-592.00	1084.00	19000	20230626	-12.16	3100	20221021	438.39	19000	-12.16	20230626	3120	434.94	20230103	19000	-12.16	20230626	3100	438.39	20221021	0.21	N	322510	100	16 억		370518	N	N	0	N	00	N
21	20230628	131024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16800	-310	5	-1.81	18114448550	1029457	82.67	17360	18400	16650	22200	11980	17110	17596.12	2.29	0	35845	19690	18400	17410	16120	15130	17905	15625	16	5110	100	11630	10	1	16162712	2715	-28.38	15.50	12	6.37	-592.00	1084.00	19000	20230626	-11.58	3100	20221021	441.94	19000	-11.58	20230626	3120	438.46	20230103	19000	-11.58	20230626	3100	441.94	20221021	0.21	N	322510	100	16 억		370518	N	N	0	N	00	N
22	20230628	121036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16960	-150	5	-0.88	17157691710	972398	78.09	17360	18400	16660	22200	11980	17110	17644.72	2.29	0	26894	19690	18400	17410	16120	15130	17905	15625	16	5110	100	11630	10	1	16162712	2741	-28.65	15.65	12	6.02	-592.00	1084.00	19000	20230626	-10.74	3100	20221021	447.10	19000	-10.74	20230626	3120	443.59	20230103	19000	-10.74	20230626	3100	447.10	20221021	0.21	N	322510	100	16 억		370518	N	N	0	N	00	N
23	20230628	111031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17180	70	2	0.41	15576007850	878757	70.57	17360	18400	16800	22200	11980	17110	17725.05	2.29	0	40795	19690	18400	17410	16120	15130	17905	15625	16	5110	100	11630	10	1	16162712	2777	-29.02	15.85	12	5.44	-592.00	1084.00	19000	20230626	-9.58	3100	20221021	454.19	19000	-9.58	20230626	3120	450.64	20230103	19000	-9.58	20230626	3100	454.19	20221021	0.21	N	322510	100	16 억		370518	N	N	0	N	00	N
24	20230628	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17600	490	2	2.86	12068716630	674531	54.17	17360	18400	16880	22200	11980	17110	17892.01	2.29	0	46042	19690	18400	17410	16120	15130	17905	15625	16	5110	100	11630	10	1	16162712	2845	-29.73	16.24	12	4.17	-592.00	1084.00	19000	20230626	-7.37	3100	20221021	467.74	19000	-7.37	20230626	3120	464.10	20230103	19000	-7.37	20230626	3100	467.74	20221021	0.21	N	322510	100	16 억		370518	N	N	0	N	00	N
25	20230628	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17240	130	2	0.76	2088210800	120619	9.69	17360	17630	16880	22200	11980	17110	17312.45	2.29	0	3818	19690	18400	17410	16120	15130	17905	15625	16	5110	100	11630	10	1	16162712	2786	-29.12	15.90	12	0.75	-592.00	1084.00	19000	20230626	-9.26	3100	20221021	456.13	19000	-9.26	20230626	3120	452.56	20230103	19000	-9.26	20230626	3100	456.13	20221021	0.21	N	322510	100	16 억		370518	N	N	0	N	00	N
26	20230627	161026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17110	-1290	5	-7.01	21586462200	1238126	51.04	18210	18700	16420	23900	12880	18400	17436.58	2.29	0	3615	20253	19326	18073	17146	15893	19790	17610	16	5510	100	12510	10	1	16162712	2765	-28.90	15.78	12	7.66	-592.00	1084.00	19000	20230626	-9.95	3100	20221021	451.94	19000	-9.95	20230626	3120	448.40	20230103	19000	-9.95	20230626	3100	451.94	20221021	0.21	N	322510	100	16 억		369844	N	N	0	N	00	N
27	20230627	151036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17270	-1130	5	-6.14	20761525820	1190031	49.06	18210	18700	16420	23900	12880	18400	17446.00	2.29	0	12162	20253	19326	18073	17146	15893	19790	17610	16	5510	100	12510	10	1	16162712	2791	-29.17	15.93	12	7.36	-592.00	1084.00	19000	20230626	-9.11	3100	20221021	457.10	19000	-9.11	20230626	3120	453.53	20230103	19000	-9.11	20230626	3100	457.10	20221021	0.21	N	322510	100	16 억		369844	N	N	0	N	00	N
28	20230627	141044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17370	-1030	5	-5.60	18518106650	1059697	43.68	18210	18700	16420	23900	12880	18400	17474.68	2.29	0	51529	20253	19326	18073	17146	15893	19790	17610	16	5510	100	12510	10	1	16162712	2807	-29.34	16.02	12	6.56	-592.00	1084.00	19000	20230626	-8.58	3100	20221021	460.32	19000	-8.58	20230626	3120	456.73	20230103	19000	-8.58	20230626	3100	460.32	20221021	0.21	N	322510	100	16 억		369844	N	N	0	N	00	N
29	20230627	131041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16910	-1490	5	-8.10	16443206270	937716	38.66	18210	18700	16420	23900	12880	18400	17535.14	2.29	0	77087	20253	19326	18073	17146	15893	19790	17610	16	5510	100	12510	10	1	16162712	2733	-28.56	15.60	12	5.80	-592.00	1084.00	19000	20230626	-11.00	3100	20221021	445.48	19000	-11.00	20230626	3120	441.99	20230103	19000	-11.00	20230626	3100	445.48	20221021	0.21	N	322510	100	16 억		369844	N	N	0	N	00	N
30	20230627	121042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17020	-1380	5	-7.50	14989686240	852174	35.13	18210	18700	16420	23900	12880	18400	17589.69	2.29	0	92142	20253	19326	18073	17146	15893	19790	17610	16	5510	100	12510	10	1	16162712	2751	-28.75	15.70	12	5.27	-592.00	1084.00	19000	20230626	-10.42	3100	20221021	449.03	19000	-10.42	20230626	3120	445.51	20230103	19000	-10.42	20230626	3100	449.03	20221021	0.21	N	322510	100	16 억		369844	N	N	0	N	00	N
31	20230627	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17480	-920	5	-5.00	13328786210	756517	31.19	18210	18700	16420	23900	12880	18400	17618.35	2.29	0	107175	20253	19326	18073	17146	15893	19790	17610	16	5510	100	12510	10	1	16162712	2825	-29.53	16.13	12	4.68	-592.00	1084.00	19000	20230626	-8.00	3100	20221021	463.87	19000	-8.00	20230626	3120	460.26	20230103	19000	-8.00	20230626	3100	463.87	20221021	0.21	N	322510	100	16 억		369844	N	N	0	N	00	N
32	20230627	101020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17490	-910	5	-4.95	8759993730	489879	20.19	18210	18700	17150	23900	12880	18400	17881.68	2.29	0	60640	20253	19326	18073	17146	15893	19790	17610	16	5510	100	12510	10	1	16162712	2827	-29.54	16.13	12	3.03	-592.00	1084.00	19000	20230626	-7.95	3100	20221021	464.19	19000	-7.95	20230626	3120	460.58	20230103	19000	-7.95	20230626	3100	464.19	20221021	0.21	N	322510	100	16 억		369844	N	N	0	N	00	N
33	20230627	091025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18170	-230	5	-1.25	2831504800	154564	6.37	18210	18700	18080	23900	12880	18400	18319.17	2.29	0	9581	20253	19326	18073	17146	15893	19790	17610	16	5510	100	12510	10	1	16162712	2937	-30.69	16.76	12	0.96	-592.00	1084.00	19000	20230626	-4.37	3100	20221021	486.13	19000	-4.37	20230626	3120	482.37	20230103	19000	-4.37	20230626	3100	486.13	20221021	0.21	N	322510	100	16 억		369844	N	N	0	N	00	N
34	20230626	161025	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	18400	1410	2	8.30	43697027090	2417447	89.98	17600	19000	16820	22050	11900	16990	18075.80	2.97	0	-96400	18336	17662	16316	15642	14296	18000	15980	16	5075	100	11550	10	1	16162712	2974	-31.08	16.97	12	14.96	-592.00	1084.00	19000	20230626	-3.16	3100	20221021	493.55	19000	-3.16	20230626	3120	489.74	20230103	19000	-3.16	20230626	3100	493.55	20221021	0.21	N	322510	100	16 억		480735	N	N	0	N	00	N
35	20230626	151032	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	18060	1070	2	6.30	42359973780	2344426	87.26	17600	19000	16820	22050	11900	16990	18068.65	2.97	0	-101960	18336	17662	16316	15642	14296	18000	15980	16	5075	100	11550	10	1	16162712	2919	-30.51	16.66	12	14.51	-592.00	1084.00	19000	20230626	-4.95	3100	20221021	482.58	19000	-4.95	20230626	3120	478.85	20230103	19000	-4.95	20230626	3100	482.58	20221021	0.21	N	322510	100	16 억		480735	N	N	0	N	00	N
36	20230626	141030	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	17550	560	2	3.30	40646064060	2248137	83.68	17600	19000	16820	22050	11900	16990	18080.18	2.97	0	-124360	18336	17662	16316	15642	14296	18000	15980	16	5075	100	11550	10	1	16162712	2837	-29.65	16.19	12	13.91	-592.00	1084.00	19000	20230626	-7.63	3100	20221021	466.13	19000	-7.63	20230626	3120	462.50	20230103	19000	-7.63	20230626	3100	466.13	20221021	0.21	N	322510	100	16 억		480735	N	N	0	N	00	N
37	20230626	121025	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	17450	460	2	2.71	35730209900	1968953	73.29	17600	19000	16820	22050	11900	16990	18147.16	2.97	0	-155125	18336	17662	16316	15642	14296	18000	15980	16	5075	100	11550	10	1	16162712	2820	-29.48	16.10	12	12.18	-592.00	1084.00	19000	20230626	-8.16	3100	20221021	462.90	19000	-8.16	20230626	3120	459.29	20230103	19000	-8.16	20230626	3100	462.90	20221021	0.21	N	322510	100	16 억		480735	N	N	0	N	00	N
38	20230626	111024	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	18620	1630	2	9.59	29944280560	1642900	61.15	17600	19000	16820	22050	11900	16990	18226.93	2.97	0	-94681	18336	17662	16316	15642	14296	18000	15980	16	5075	100	11550	10	1	16162712	3009	-31.45	17.18	12	10.16	-592.00	1084.00	19000	20230626	-2.00	3100	20221021	500.65	19000	-2.00	20230626	3120	496.79	20230103	19000	-2.00	20230626	3100	500.65	20221021	0.21	N	322510	100	16 억		480735	N	N	0	N	00	N
39	20230626	101023	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	18220	1230	2	7.24	23562887730	1297112	48.28	17600	19000	16820	22050	11900	16990	18166.19	2.97	0	-105951	18336	17662	16316	15642	14296	18000	15980	16	5075	100	11550	10	1	16162712	2945	-30.78	16.81	12	8.03	-592.00	1084.00	19000	20230626	-4.11	3100	20221021	487.74	19000	-4.11	20230626	3120	483.97	20230103	19000	-4.11	20230626	3100	487.74	20221021	0.21	N	322510	100	16 억		480735	N	N	0	N	00	N
40	20230626	091028	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	17500	510	2	3.00	5247831340	301878	11.24	17600	17750	16820	22050	11900	16990	17384.73	2.97	0	-63886	18336	17662	16316	15642	14296	18000	15980	16	5075	100	11550	10	1	16162712	2828	-29.56	16.14	12	1.87	-592.00	1084.00	17750	20230626	-1.41	3100	20221021	464.52	17750	-1.41	20230626	3120	460.90	20230103	17750	-1.41	20230626	3100	464.52	20221021	0.21	N	322510	100	16 억		480735	N	N	0	N	00	N
41	20230623	185331	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16990	2090	2	14.03	43692645350	2686673	78.77	15480	16990	14970	19370	10430	14900	16215.70	2.98	83856	83194	18026	16462	14166	12602	10306	17245	13385	16	4470	100	10130	10	1	16139493	2742	-28.70	15.67	12	16.65	-592.00	1084.00	16990	20230623	0.00	3100	20221021	448.06	16990	0.00	20230623	3120	444.55	20230103	16990	0.00	20230623	3100	448.06	20221021	0.21	N	322510	100	16 억		480735	N	N	0	N	00	N
42	20230623	140828	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	16750	1850	2	12.42	34768275020	2160341	63.34	15480	16900	14970	19370	10430	14900	16093.88	2.46	0	39580	18026	16462	14166	12602	10306	17245	13385	16	4470	100	10130	10	1	16139493	2703	-28.29	15.45	12	13.39	-592.00	1084.00	16900	20230623	-0.89	3100	20221021	440.32	16900	-0.89	20230623	3120	436.86	20230103	16900	-0.89	20230623	3100	440.32	20221021	0.21	N	322510	100	16 억		396879	N	N	0	N	00	N
43	20230622	160710	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	14900	2500	2	20.16	48739558320	3393597	845.18	11900	15730	11870	16120	8680	12400	14361.68	1.97	0	106752	12880	12640	12290	12050	11700	12465	11875	16	3720	100	8430	10	1	16139493	2405	-25.17	13.75	12	21.03	-592.00	1084.00	15730	20230622	-5.28	3100	20221021	380.65	15730	-5.28	20230622	3120	377.56	20230103	15730	-5.28	20230622	3100	380.65	20221021	0.23	N	322510	100	16 억		317818	N	N	6337	N	01	N
44	20230622	150430	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	14950	2550	2	20.56	45459887750	3175446	790.85	11900	15730	11870	16120	8680	12400	14316.07	1.97	0	99396	12880	12640	12290	12050	11700	12465	11875	16	3720	100	8430	10	1	16139493	2413	-25.25	13.79	12	19.68	-592.00	1084.00	15730	20230622	-4.96	3100	20221021	382.26	15730	-4.96	20230622	3120	379.17	20230103	15730	-4.96	20230622	3100	382.26	20221021	0.23	N	322510	100	16 억		317818	N	N	6337	N	01	N
45	20230622	140316	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	14330	1930	2	15.56	35492809460	2515000	626.37	11900	15520	11870	16120	8680	12400	14112.45	1.97	0	149894	12880	12640	12290	12050	11700	12465	11875	16	3720	100	8430	10	1	16139493	2313	-24.21	13.22	12	15.58	-592.00	1084.00	15520	20230622	-7.67	3100	20221021	362.26	15520	-7.67	20230622	3120	359.29	20230103	15520	-7.67	20230622	3100	362.26	20221021	0.23	N	322510	100	16 억		317818	N	N	6337	N	01	N
46	20230622	130155	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	14400	2000	2	16.13	31598207320	2241371	558.22	11900	15520	11870	16120	8680	12400	14097.72	1.97	0	133548	12880	12640	12290	12050	11700	12465	11875	16	3720	100	8430	10	1	16139493	2324	-24.32	13.28	12	13.89	-592.00	1084.00	15520	20230622	-7.22	3100	20221021	364.52	15520	-7.22	20230622	3120	361.54	20230103	15520	-7.22	20230622	3100	364.52	20221021	0.23	N	322510	100	16 억		317818	N	N	6337	N	01	N
47	20230622	120612	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	15200	2800	2	22.58	23027030120	1660698	413.60	11900	15410	11870	16120	8680	12400	13865.88	1.97	0	63605	12880	12640	12290	12050	11700	12465	11875	16	3720	100	8430	10	1	16139493	2453	-25.68	14.02	12	10.29	-592.00	1084.00	15410	20230622	-1.36	3100	20221021	390.32	15410	-1.36	20230622	3120	387.18	20230103	15410	-1.36	20230622	3100	390.32	20221021	0.23	N	322510	100	16 억		317818	N	N	6337	N	01	N
48	20230622	110123	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	14300	1900	2	15.32	13412565780	1008339	251.13	11900	14390	11870	16120	8680	12400	13301.65	1.97	0	55592	12880	12640	12290	12050	11700	12465	11875	16	3720	100	8430	10	1	16139493	2308	-24.16	13.19	12	6.25	-592.00	1084.00	14390	20230622	-0.63	3100	20221021	361.29	14390	-0.63	20230622	3120	358.33	20230103	14390	-0.63	20230622	3100	361.29	20221021	0.23	N	322510	100	16 억		317818	N	N	6337	N	01	N
49	20230622	100908	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	12880	480	2	3.87	3662024490	293910	73.20	11900	12900	11870	16120	8680	12400	12459.68	1.97	0	4170	12880	12640	12290	12050	11700	12465	11875	16	3720	100	8430	10	1	16139493	2079	-21.76	11.88	12	1.82	-592.00	1084.00	12900	20230622	-0.16	3100	20221021	315.48	12900	-0.16	20230622	3120	312.82	20230103	12900	-0.16	20230622	3100	315.48	20221021	0.23	N	322510	100	16 억		317818	N	N	6337	N	01	N
50	20230622	090149	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12020	-380	5	-3.06	158721790	13298	3.31	11900	12090	11870	16120	8680	12400	11935.59	1.97	0	-1268	12880	12640	12290	12050	11700	12465	11875	16	3720	100	8430	10	1	16139493	1940	-20.30	11.09	12	0.08	-592.00	1084.00	12830	20230601	-6.31	3100	20221021	287.74	12830	-6.31	20230601	3120	285.26	20230103	12830	-6.31	20230601	3100	287.74	20221021	0.23	N	322510	100	16 억		317818	N	N	6337	N	01	N
51	20230621	161025	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	0	3	0.00	4912021780	398835	52.29	12480	12530	11940	16120	8680	12400	12315.62	2.05	0	-16642	13320	12860	12220	11760	11120	13090	11990	16	3720	100	0	10	1	16139493	2001	-20.95	11.44	12	2.47	-592.00	1084.00	12830	20230601	-3.35	3100	20221021	300.00	12830	-3.35	20230601	3120	297.44	20230103	12830	-3.35	20230601	3100	300.00	20221021	0.23	N	322510	100	16 억		330639	N	N	6337	N	02	N
52	20230621	150154	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12410	10	2	0.08	4457357570	362186	47.49	12480	12530	11940	16120	8680	12400	12306.82	2.05	0	-16659	13320	12860	12220	11760	11120	13090	11990	16	3720	100	0	10	1	16139493	2003	-20.96	11.45	12	2.24	-592.00	1084.00	12830	20230601	-3.27	3100	20221021	300.32	12830	-3.27	20230601	3120	297.76	20230103	12830	-3.27	20230601	3100	300.32	20221021	0.23	N	322510	100	16 억		330639	N	N	0	N	02	N
53	20230621	140915	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12380	-20	5	-0.16	3731739720	303670	39.82	12480	12530	11940	16120	8680	12400	12288.80	2.05	0	-18436	13320	12860	12220	11760	11120	13090	11990	16	3720	100	0	10	1	16139493	1998	-20.91	11.42	12	1.88	-592.00	1084.00	12830	20230601	-3.51	3100	20221021	299.35	12830	-3.51	20230601	3120	296.79	20230103	12830	-3.51	20230601	3100	299.35	20221021	0.23	N	322510	100	16 억		330639	N	N	0	N	02	N
54	20230621	130525	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12470	70	2	0.56	3134407190	255498	33.50	12480	12530	11940	16120	8680	12400	12267.83	2.05	0	-16633	13320	12860	12220	11760	11120	13090	11990	16	3720	100	0	10	1	16139493	2013	-21.06	11.50	12	1.58	-592.00	1084.00	12830	20230601	-2.81	3100	20221021	302.26	12830	-2.81	20230601	3120	299.68	20230103	12830	-2.81	20230601	3100	302.26	20221021	0.23	N	322510	100	16 억		330639	N	N	0	N	02	N
55	20230621	121008	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12350	-50	5	-0.40	2824936690	230575	30.23	12480	12530	11940	16120	8680	12400	12251.70	2.05	0	-15871	13320	12860	12220	11760	11120	13090	11990	16	3720	100	0	10	1	16139493	1993	-20.86	11.39	12	1.43	-592.00	1084.00	12830	20230601	-3.74	3100	20221021	298.39	12830	-3.74	20230601	3120	295.83	20230103	12830	-3.74	20230601	3100	298.39	20221021	0.23	N	322510	100	16 억		330639	N	N	0	N	02	N
56	20230621	110434	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	0	3	0.00	2435605370	199156	26.11	12480	12480	11940	16120	8680	12400	12229.64	2.05	0	-10844	13320	12860	12220	11760	11120	13090	11990	16	3720	100	0	10	1	16139493	2001	-20.95	11.44	12	1.23	-592.00	1084.00	12830	20230601	-3.35	3100	20221021	300.00	12830	-3.35	20230601	3120	297.44	20230103	12830	-3.35	20230601	3100	300.00	20221021	0.23	N	322510	100	16 억		330639	N	N	0	N	02	N
57	20230621	100839	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12240	-160	5	-1.29	1513848030	124378	16.31	12480	12480	11940	16120	8680	12400	12171.35	2.05	0	-12468	13320	12860	12220	11760	11120	13090	11990	16	3720	100	0	10	1	16139493	1975	-20.68	11.29	12	0.77	-592.00	1084.00	12830	20230601	-4.60	3100	20221021	294.84	12830	-4.60	20230601	3120	292.31	20230103	12830	-4.60	20230601	3100	294.84	20221021	0.23	N	322510	100	16 억		330639	N	N	0	N	02	N
58	20230621	090904	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12090	-310	5	-2.50	559227850	45809	6.01	12480	12480	11940	16120	8680	12400	12207.82	2.05	0	-403	13320	12860	12220	11760	11120	13090	11990	16	3720	100	0	10	1	16139493	1951	-20.42	11.15	12	0.28	-592.00	1084.00	12830	20230601	-5.77	3100	20221021	290.00	12830	-5.77	20230601	3120	287.50	20230103	12830	-5.77	20230601	3100	290.00	20221021	0.23	N	322510	100	16 억		330639	N	N	0	N	02	N
59	20230620	160704	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12400	820	2	7.08	9309944820	757372	430.17	11580	12680	11580	15050	8110	11580	12292.35	1.87	0	35645	12086	11832	11546	11292	11006	11960	11420	16	3470	100	0	10	1	16139493	2001	-20.95	11.44	12	4.69	-592.00	1084.00	12830	20230601	-3.35	3100	20221021	300.00	12830	-3.35	20230601	3120	297.44	20230103	12830	-3.35	20230601	3100	300.00	20221021	0.23	N	322510	100	16 억		302132	N	N	0	N	02	N
60	20230620	150115	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12510	930	2	8.03	8934674470	727185	413.03	11580	12680	11580	15050	8110	11580	12286.66	1.87	0	34891	12086	11832	11546	11292	11006	11960	11420	16	3470	100	0	10	1	16139493	2019	-21.13	11.54	12	4.51	-592.00	1084.00	12830	20230601	-2.49	3100	20221021	303.55	12830	-2.49	20230601	3120	300.96	20230103	12830	-2.49	20230601	3100	303.55	20221021	0.23	N	322510	100	16 억		302132	N	N	0	N	02	N
61	20230620	140150	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12310	730	2	6.30	7958018080	648655	368.42	11580	12680	11580	15050	8110	11580	12268.49	1.87	0	23451	12086	11832	11546	11292	11006	11960	11420	16	3470	100	0	10	1	16139493	1987	-20.79	11.36	12	4.02	-592.00	1084.00	12830	20230601	-4.05	3100	20221021	297.10	12830	-4.05	20230601	3120	294.55	20230103	12830	-4.05	20230601	3100	297.10	20221021	0.23	N	322510	100	16 억		302132	N	N	0	N	02	N
62	20230620	130953	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12190	610	2	5.27	7468905640	608923	345.86	11580	12680	11580	15050	8110	11580	12265.76	1.87	0	21859	12086	11832	11546	11292	11006	11960	11420	16	3470	100	0	10	1	16139493	1967	-20.59	11.25	12	3.77	-592.00	1084.00	12830	20230601	-4.99	3100	20221021	293.23	12830	-4.99	20230601	3120	290.71	20230103	12830	-4.99	20230601	3100	293.23	20221021	0.23	N	322510	100	16 억		302132	N	N	0	N	02	N
63	20230620	120717	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12260	680	2	5.87	6621615150	539287	306.31	11580	12680	11580	15050	8110	11580	12278.46	1.87	0	27734	12086	11832	11546	11292	11006	11960	11420	16	3470	100	0	10	1	16139493	1979	-20.71	11.31	12	3.34	-592.00	1084.00	12830	20230601	-4.44	3100	20221021	295.48	12830	-4.44	20230601	3120	292.95	20230103	12830	-4.44	20230601	3100	295.48	20221021	0.23	N	322510	100	16 억		302132	N	N	0	N	02	N
64	20230620	110254	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12320	740	2	6.39	3732682220	306924	174.33	11580	12500	11580	15050	8110	11580	12161.58	1.87	0	25885	12086	11832	11546	11292	11006	11960	11420	16	3470	100	0	10	1	16139493	1988	-20.81	11.37	12	1.90	-592.00	1084.00	12830	20230601	-3.98	3100	20221021	297.42	12830	-3.98	20230601	3120	294.87	20230103	12830	-3.98	20230601	3100	297.42	20221021	0.23	N	322510	100	16 억		302132	N	N	0	N	02	N
65	20230620	100648	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11960	380	2	3.28	1676331600	139694	79.34	11580	12400	11580	15050	8110	11580	12000.03	1.87	0	8765	12086	11832	11546	11292	11006	11960	11420	16	3470	100	0	10	1	16139493	1930	-20.20	11.03	12	0.87	-592.00	1084.00	12830	20230601	-6.78	3100	20221021	285.81	12830	-6.78	20230601	3120	283.33	20230103	12830	-6.78	20230601	3100	285.81	20221021	0.23	N	322510	100	16 억		302132	N	N	0	N	02	N
66	20230620	090545	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11670	90	2	0.78	72004750	6202	3.52	11580	11700	11580	15050	8110	11580	11609.92	1.87	0	-105	12086	11832	11546	11292	11006	11960	11420	16	3470	100	0	10	1	16139493	1883	-19.71	10.77	12	0.04	-592.00	1084.00	12830	20230601	-9.04	3100	20221021	276.45	12830	-9.04	20230601	3120	274.04	20230103	12830	-9.04	20230601	3100	276.45	20221021	0.23	N	322510	100	16 억		302132	N	N	0	N	02	N
67	20230619	160339	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11580	-20	5	-0.17	2023818690	175124	24.07	11260	11800	11260	15080	8120	11600	11556.41	2.02	0	-26145	12686	12142	11366	10822	10046	12415	11095	16	3480	100	0	10	1	16139493	1869	-19.56	10.68	12	1.09	-592.00	1084.00	12830	20230601	-9.74	3100	20221021	273.55	12830	-9.74	20230601	3120	271.15	20230103	12830	-9.74	20230601	3100	273.55	20221021	0.23	N	322510	100	16 억		326581	N	N	0	N	02	N
68	20230619	150548	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11610	10	2	0.09	1911306560	165410	22.74	11260	11800	11260	15080	8120	11600	11554.89	2.02	0	-25534	12686	12142	11366	10822	10046	12415	11095	16	3480	100	0	10	1	16139493	1874	-19.61	10.71	12	1.02	-592.00	1084.00	12830	20230601	-9.51	3100	20221021	274.52	12830	-9.51	20230601	3120	272.12	20230103	12830	-9.51	20230601	3100	274.52	20221021	0.23	N	322510	100	16 억		326581	N	N	0	N	02	N
69	20230619	140522	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11590	-10	5	-0.09	1803286300	156115	21.46	11260	11800	11260	15080	8120	11600	11550.92	2.02	0	-24122	12686	12142	11366	10822	10046	12415	11095	16	3480	100	0	10	1	16139493	1871	-19.58	10.69	12	0.97	-592.00	1084.00	12830	20230601	-9.66	3100	20221021	273.87	12830	-9.66	20230601	3120	271.47	20230103	12830	-9.66	20230601	3100	273.87	20221021	0.23	N	322510	100	16 억		326581	N	N	0	N	02	N
70	20230619	130540	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11390	-210	5	-1.81	1660477470	143744	19.76	11260	11800	11260	15080	8120	11600	11551.53	2.02	0	-24056	12686	12142	11366	10822	10046	12415	11095	16	3480	100	0	10	1	16139493	1838	-19.24	10.51	12	0.89	-592.00	1084.00	12830	20230601	-11.22	3100	20221021	267.42	12830	-11.22	20230601	3120	265.06	20230103	12830	-11.22	20230601	3100	267.42	20221021	0.23	N	322510	100	16 억		326581	N	N	0	N	02	N
71	20230619	120628	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11540	-60	5	-0.52	1459210220	126156	17.34	11260	11800	11260	15080	8120	11600	11566.64	2.02	0	-23187	12686	12142	11366	10822	10046	12415	11095	16	3480	100	0	10	1	16139493	1862	-19.49	10.65	12	0.78	-592.00	1084.00	12830	20230601	-10.05	3100	20221021	272.26	12830	-10.05	20230601	3120	269.87	20230103	12830	-10.05	20230601	3100	272.26	20221021	0.23	N	322510	100	16 억		326581	N	N	0	N	02	N
72	20230619	110216	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11610	10	2	0.09	1313597400	113543	15.61	11260	11800	11260	15080	8120	11600	11569.08	2.02	0	-23039	12686	12142	11366	10822	10046	12415	11095	16	3480	100	0	10	1	16139493	1874	-19.61	10.71	12	0.70	-592.00	1084.00	12830	20230601	-9.51	3100	20221021	274.52	12830	-9.51	20230601	3120	272.12	20230103	12830	-9.51	20230601	3100	274.52	20221021	0.23	N	322510	100	16 억		326581	N	N	0	N	02	N
73	20230619	100712	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11490	-110	5	-0.95	1164764000	100734	13.85	11260	11800	11260	15080	8120	11600	11562.66	2.02	0	-21649	12686	12142	11366	10822	10046	12415	11095	16	3480	100	0	10	1	16139493	1854	-19.41	10.60	12	0.62	-592.00	1084.00	12830	20230601	-10.44	3100	20221021	270.65	12830	-10.44	20230601	3120	268.27	20230103	12830	-10.44	20230601	3100	270.65	20221021	0.23	N	322510	100	16 억		326581	N	N	0	N	02	N
74	20230619	090119	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11580	-20	5	-0.17	139867800	12307	1.69	11260	11590	11260	15080	8120	11600	11359.28	2.02	0	-5355	12686	12142	11366	10822	10046	12415	11095	16	3480	100	0	10	1	16139493	1869	-19.56	10.68	12	0.08	-592.00	1084.00	12830	20230601	-9.74	3100	20221021	273.55	12830	-9.74	20230601	3120	271.15	20230103	12830	-9.74	20230601	3100	273.55	20221021	0.23	N	322510	100	16 억		326581	N	N	0	N	02	N
75	20230616	160812	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11600	1080	2	10.27	8168592300	724516	369.83	10830	11910	10590	13670	7370	10520	11273.32	2.00	0	5838	11073	10796	10503	10226	9933	10935	10365	16	3150	100	0	10	1	16139493	1872	-19.59	10.70	12	4.49	-592.00	1084.00	12830	20230601	-9.59	3100	20221021	274.19	12830	-9.59	20230601	3120	271.79	20230103	12830	-9.59	20230601	3100	274.19	20221021	0.23	N	322510	100	16 억		323214	N	N	0	N	02	N
76	20230616	151032	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11190	670	2	6.37	7949308030	705360	360.05	10830	11910	10590	13670	7370	10520	11269.86	2.00	0	9868	11073	10796	10503	10226	9933	10935	10365	16	3150	100	0	10	1	16139493	1806	-18.90	10.32	12	4.37	-592.00	1084.00	12830	20230601	-12.78	3100	20221021	260.97	12830	-12.78	20230601	3120	258.65	20230103	12830	-12.78	20230601	3100	260.97	20221021	0.23	N	322510	100	16 억		323214	N	N	0	N	02	N
77	20230616	140325	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11180	660	2	6.27	7491810840	664444	339.16	10830	11910	10590	13670	7370	10520	11275.31	2.00	0	5338	11073	10796	10503	10226	9933	10935	10365	16	3150	100	0	10	1	16139493	1804	-18.89	10.31	12	4.12	-592.00	1084.00	12830	20230601	-12.86	3100	20221021	260.65	12830	-12.86	20230601	3120	258.33	20230103	12830	-12.86	20230601	3100	260.65	20221021	0.23	N	322510	100	16 억		323214	N	N	0	N	02	N
78	20230616	130518	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11170	650	2	6.18	7134657980	632837	323.03	10830	11910	10590	13670	7370	10520	11274.08	2.00	0	10074	11073	10796	10503	10226	9933	10935	10365	16	3150	100	0	10	1	16139493	1803	-18.87	10.30	12	3.92	-592.00	1084.00	12830	20230601	-12.94	3100	20221021	260.32	12830	-12.94	20230601	3120	258.01	20230103	12830	-12.94	20230601	3100	260.32	20221021	0.23	N	322510	100	16 억		323214	N	N	0	N	02	N
79	20230616	120140	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11540	1020	2	9.70	6525743400	579751	295.93	10830	11910	10590	13670	7370	10520	11256.11	2.00	0	5475	11073	10796	10503	10226	9933	10935	10365	16	3150	100	0	10	1	16139493	1862	-19.49	10.65	12	3.59	-592.00	1084.00	12830	20230601	-10.05	3100	20221021	272.26	12830	-10.05	20230601	3120	269.87	20230103	12830	-10.05	20230601	3100	272.26	20221021	0.23	N	322510	100	16 억		323214	N	N	0	N	02	N
80	20230616	110622	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11750	1230	2	11.69	5463648520	489168	249.70	10830	11800	10590	13670	7370	10520	11169.27	2.00	0	11634	11073	10796	10503	10226	9933	10935	10365	16	3150	100	0	10	1	16139493	1896	-19.85	10.84	12	3.03	-592.00	1084.00	12830	20230601	-8.42	3100	20221021	279.03	12830	-8.42	20230601	3120	276.60	20230103	12830	-8.42	20230601	3100	279.03	20221021	0.23	N	322510	100	16 억		323214	N	N	0	N	02	N
81	20230616	100106	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	680	2	6.46	3558256580	323258	165.01	10830	11340	10590	13670	7370	10520	11007.48	2.00	0	9685	11073	10796	10503	10226	9933	10935	10365	16	3150	100	0	10	1	16139493	1808	-18.92	10.33	12	2.00	-592.00	1084.00	12830	20230601	-12.70	3100	20221021	261.29	12830	-12.70	20230601	3120	258.97	20230103	12830	-12.70	20230601	3100	261.29	20221021	0.23	N	322510	100	16 억		323214	N	N	0	N	02	N
82	20230616	090145	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10920	400	2	3.80	493178550	45420	23.18	10830	10950	10810	13670	7370	10520	10858.18	2.00	0	130	11073	10796	10503	10226	9933	10935	10365	16	3150	100	0	10	1	16139493	1762	-18.45	10.07	12	0.28	-592.00	1084.00	12830	20230601	-14.89	3100	20221021	252.26	12830	-14.89	20230601	3120	250.00	20230103	12830	-14.89	20230601	3100	252.26	20221021	0.23	N	322510	100	16 억		323214	N	N	0	N	02	N
83	20230615	150509	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10440	40	2	0.38	1951535560	185910	39.99	10250	10780	10210	13520	7280	10400	10497.21	2.10	0	-15910	10946	10672	10296	10022	9646	10810	10160	16	3120	100	0	10	1	16139493	1685	-17.64	9.63	12	1.15	-592.00	1084.00	12830	20230601	-18.63	3100	20221021	236.77	12830	-18.63	20230601	3120	234.62	20230103	12830	-18.63	20230601	3100	236.77	20221021	0.38	N	322510	100	16 억		339513	N	N	0	N	02	N
84	20230615	140643	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10420	20	2	0.19	1746526630	166249	35.77	10250	10780	10210	13520	7280	10400	10505.49	2.10	0	-8691	10946	10672	10296	10022	9646	10810	10160	16	3120	100	0	10	1	16139493	1682	-17.60	9.61	12	1.03	-592.00	1084.00	12830	20230601	-18.78	3100	20221021	236.13	12830	-18.78	20230601	3120	233.97	20230103	12830	-18.78	20230601	3100	236.13	20221021	0.38	N	322510	100	16 억		339513	N	N	0	N	02	N
85	20230615	130604	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10540	140	2	1.35	1573535030	149692	32.20	10250	10780	10210	13520	7280	10400	10511.82	2.10	0	-7309	10946	10672	10296	10022	9646	10810	10160	16	3120	100	0	10	1	16139493	1701	-17.80	9.72	12	0.93	-592.00	1084.00	12830	20230601	-17.85	3100	20221021	240.00	12830	-17.85	20230601	3120	237.82	20230103	12830	-17.85	20230601	3100	240.00	20221021	0.38	N	322510	100	16 억		339513	N	N	0	N	02	N
86	20230615	120725	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10620	220	2	2.12	1452128230	138245	29.74	10250	10780	10210	13520	7280	10400	10504.02	2.10	0	-3835	10946	10672	10296	10022	9646	10810	10160	16	3120	100	0	10	1	16139493	1714	-17.94	9.80	12	0.86	-592.00	1084.00	12830	20230601	-17.23	3100	20221021	242.58	12830	-17.23	20230601	3120	240.38	20230103	12830	-17.23	20230601	3100	242.58	20221021	0.38	N	322510	100	16 억		339513	N	N	0	N	02	N
87	20230615	110912	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10460	60	2	0.58	1285409060	122373	26.33	10250	10780	10210	13520	7280	10400	10504.03	2.10	0	-5412	10946	10672	10296	10022	9646	10810	10160	16	3120	100	0	10	1	16139493	1688	-17.67	9.65	12	0.76	-592.00	1084.00	12830	20230601	-18.47	3100	20221021	237.42	12830	-18.47	20230601	3120	235.26	20230103	12830	-18.47	20230601	3100	237.42	20221021	0.38	N	322510	100	16 억		339513	N	N	0	N	02	N
88	20230611	184846	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11550	60	2	0.52	6147907180	543893	105.75	11800	11800	11040	14930	8050	11490	11302.79	2.06	56934	56934	12763	12126	11763	11126	10763	11945	10945	16	3440	100	0	10	1	16139493	1864	-19.51	10.65	12	3.37	-592.00	1084.00	12830	20230601	-9.98	3100	20221021	272.58	12830	-9.98	20230601	3120	270.19	20230103	12830	-9.98	20230601	3100	272.58	20221021	0.60	N	322510	100	16 억		333017	N	N	7	N	02	N