KissMeData/040160/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	160428	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6070	150	2	2.53	324217540	54318	141.36	5910	6080	5830	7690	4150	5920	5968.57	29.29	0	-4932	6113	6016	5913	5816	5713	5965	5765	60	1770	500	4140	10	1	12055535	732	116.73	0.87	12	0.45	52.00	6950.00	7390	20220706	-17.86	4500	20230103	34.89	6830	-11.13	20230612	4500	34.89	20230103	7390	-17.86	20220706	4500	34.89	20230103	5.08	N	040160	500	60 억		3530577	N	N	0	N	00	N
3	20230630	150430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6050	130	2	2.20	299524260	50248	130.77	5910	6080	5830	7690	4150	5920	5960.92	29.29	0	-4632	6113	6016	5913	5816	5713	5965	5765	60	1770	500	4140	10	1	12055535	729	116.35	0.87	12	0.42	52.00	6950.00	7390	20220706	-18.13	4500	20230103	34.44	6830	-11.42	20230612	4500	34.44	20230103	7390	-18.13	20220706	4500	34.44	20230103	5.08	N	040160	500	60 억		3530577	N	N	0	N	00	N
4	20230630	140428	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6020	100	2	1.69	236091470	39765	103.49	5910	6040	5830	7690	4150	5920	5937.17	29.29	0	-5356	6113	6016	5913	5816	5713	5965	5765	60	1770	500	4140	10	1	12055535	726	115.77	0.87	12	0.33	52.00	6950.00	7390	20220706	-18.54	4500	20230103	33.78	6830	-11.86	20230612	4500	33.78	20230103	7390	-18.54	20220706	4500	33.78	20230103	5.08	N	040160	500	60 억		3530577	N	N	0	N	00	N
5	20230630	130431	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5970	50	2	0.84	194066540	32772	85.29	5910	6000	5830	7690	4150	5920	5921.72	29.29	0	-3913	6113	6016	5913	5816	5713	5965	5765	60	1770	500	4140	10	1	12055535	720	114.81	0.86	12	0.27	52.00	6950.00	7390	20220706	-19.22	4500	20230103	32.67	6830	-12.59	20230612	4500	32.67	20230103	7390	-19.22	20220706	4500	32.67	20230103	5.08	N	040160	500	60 억		3530577	N	N	0	N	00	N
6	20230630	120427	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5960	40	2	0.68	181551750	30671	79.82	5910	6000	5830	7690	4150	5920	5919.33	29.29	0	-3782	6113	6016	5913	5816	5713	5965	5765	60	1770	500	4140	10	1	12055535	719	114.62	0.86	12	0.25	52.00	6950.00	7390	20220706	-19.35	4500	20230103	32.44	6830	-12.74	20230612	4500	32.44	20230103	7390	-19.35	20220706	4500	32.44	20230103	5.08	N	040160	500	60 억		3530577	N	N	0	N	00	N
7	20230630	110429	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5950	30	2	0.51	113520150	19241	50.08	5910	5980	5830	7690	4150	5920	5899.91	29.29	0	-3065	6113	6016	5913	5816	5713	5965	5765	60	1770	500	4140	10	1	12055535	717	114.42	0.86	12	0.16	52.00	6950.00	7390	20220706	-19.49	4500	20230103	32.22	6830	-12.88	20230612	4500	32.22	20230103	7390	-19.49	20220706	4500	32.22	20230103	5.08	N	040160	500	60 억		3530577	N	N	0	N	00	N
8	20230630	100429	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5920	0	3	0.00	70630070	11999	31.23	5910	5980	5830	7690	4150	5920	5886.33	29.29	0	-3610	6113	6016	5913	5816	5713	5965	5765	60	1770	500	4140	10	1	12055535	714	113.85	0.85	12	0.10	52.00	6950.00	7390	20220706	-19.89	4500	20230103	31.56	6830	-13.32	20230612	4500	31.56	20230103	7390	-19.89	20220706	4500	31.56	20230103	5.08	N	040160	500	60 억		3530577	N	N	0	N	00	N
9	20230630	090430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5890	-30	5	-0.51	460410	78	0.20	5910	5910	5890	7690	4150	5920	5902.69	29.29	0	-24	6113	6016	5913	5816	5713	5965	5765	60	1770	500	4140	10	1	12055535	710	113.27	0.85	12	0.00	52.00	6950.00	7390	20220706	-20.30	4500	20230103	30.89	6830	-13.76	20230612	4500	30.89	20230103	7390	-20.30	20220706	4500	30.89	20230103	5.08	N	040160	500	60 억		3530577	N	N	0	N	00	N
10	20230629	160429	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5920	-20	5	-0.34	226049040	38375	164.35	5970	6010	5810	7720	4160	5940	5890.50	29.37	0	-10040	6040	5990	5960	5910	5880	5975	5895	60	1780	500	4150	10	1	12055535	714	113.85	0.85	12	0.32	52.00	6950.00	7390	20220706	-19.89	4500	20230103	31.56	6830	-13.32	20230612	4500	31.56	20230103	7390	-19.89	20220706	4500	31.56	20230103	5.05	N	040160	500	60 억		3540565	N	N	0	N	00	N
11	20230629	150426	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5810	-130	5	-2.19	214709480	36438	156.05	5970	6010	5810	7720	4160	5940	5892.46	29.37	0	-9614	6040	5990	5960	5910	5880	5975	5895	60	1780	500	4150	10	1	12055535	700	111.73	0.84	12	0.30	52.00	6950.00	7390	20220706	-21.38	4500	20230103	29.11	6830	-14.93	20230612	4500	29.11	20230103	7390	-21.38	20220706	4500	29.11	20230103	5.05	N	040160	500	60 억		3540565	N	N	0	N	00	N
12	20230629	140426	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5880	-60	5	-1.01	148571570	25119	107.58	5970	6010	5840	7720	4160	5940	5914.71	29.37	0	-8744	6040	5990	5960	5910	5880	5975	5895	60	1780	500	4150	10	1	12055535	709	113.08	0.85	12	0.21	52.00	6950.00	7390	20220706	-20.43	4500	20230103	30.67	6830	-13.91	20230612	4500	30.67	20230103	7390	-20.43	20220706	4500	30.67	20230103	5.05	N	040160	500	60 억		3540565	N	N	0	N	00	N
13	20230629	130426	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	-40	5	-0.67	141506690	23916	102.42	5970	6010	5840	7720	4160	5940	5916.82	29.37	0	-8744	6040	5990	5960	5910	5880	5975	5895	60	1780	500	4150	10	1	12055535	711	113.46	0.85	12	0.20	52.00	6950.00	7390	20220706	-20.16	4500	20230103	31.11	6830	-13.62	20230612	4500	31.11	20230103	7390	-20.16	20220706	4500	31.11	20230103	5.05	N	040160	500	60 억		3540565	N	N	0	N	00	N
14	20230629	120428	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5870	-70	5	-1.18	129808470	21919	93.87	5970	6010	5840	7720	4160	5940	5922.19	29.37	0	-8817	6040	5990	5960	5910	5880	5975	5895	60	1780	500	4150	10	1	12055535	708	112.88	0.84	12	0.18	52.00	6950.00	7390	20220706	-20.57	4500	20230103	30.44	6830	-14.06	20230612	4500	30.44	20230103	7390	-20.57	20220706	4500	30.44	20230103	5.05	N	040160	500	60 억		3540565	N	N	0	N	00	N
15	20230629	110427	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5930	-10	5	-0.17	78049960	13125	56.21	5970	6010	5920	7720	4160	5940	5946.66	29.37	0	-6049	6040	5990	5960	5910	5880	5975	5895	60	1780	500	4150	10	1	12055535	715	114.04	0.85	12	0.11	52.00	6950.00	7390	20220706	-19.76	4500	20230103	31.78	6830	-13.18	20230612	4500	31.78	20230103	7390	-19.76	20220706	4500	31.78	20230103	5.05	N	040160	500	60 억		3540565	N	N	0	N	00	N
16	20230629	100428	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	0	3	0.00	53932740	9063	38.81	5970	6010	5920	7720	4160	5940	5950.87	29.37	0	-3589	6040	5990	5960	5910	5880	5975	5895	60	1780	500	4150	10	1	12055535	716	114.23	0.85	12	0.08	52.00	6950.00	7390	20220706	-19.62	4500	20230103	32.00	6830	-13.03	20230612	4500	32.00	20230103	7390	-19.62	20220706	4500	32.00	20230103	5.05	N	040160	500	60 억		3540565	N	N	0	N	00	N
17	20230629	090427	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5960	20	2	0.34	41780	7	0.03	5970	5970	5960	7720	4160	5940	5968.57	29.37	0	0	6040	5990	5960	5910	5880	5975	5895	60	1780	500	4150	10	1	12055535	719	114.62	0.86	12	0.00	52.00	6950.00	7390	20220706	-19.35	4500	20230103	32.44	6830	-12.74	20230612	4500	32.44	20230103	7390	-19.35	20220706	4500	32.44	20230103	5.05	N	040160	500	60 억		3540565	N	N	0	N	00	N
18	20230628	160423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	-30	5	-0.50	138348760	23233	90.77	5960	6010	5930	7760	4180	5970	5954.84	29.43	0	-7854	6090	6030	5960	5900	5830	6060	5930	60	1790	500	4170	10	1	12055535	716	114.23	0.85	12	0.19	52.00	6950.00	7390	20220706	-19.62	4500	20230103	32.00	6830	-13.03	20230612	4500	32.00	20230103	7390	-19.62	20220706	4500	32.00	20230103	5.06	N	040160	500	60 억		3548418	N	N	0	N	00	N
19	20230628	150425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5950	-20	5	-0.34	132774700	22295	87.11	5960	6010	5930	7760	4180	5970	5955.36	29.43	0	-7768	6090	6030	5960	5900	5830	6060	5930	60	1790	500	4170	10	1	12055535	717	114.42	0.86	12	0.18	52.00	6950.00	7390	20220706	-19.49	4500	20230103	32.22	6830	-12.88	20230612	4500	32.22	20230103	7390	-19.49	20220706	4500	32.22	20230103	5.06	N	040160	500	60 억		3548418	N	N	0	N	00	N
20	20230628	140423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5970	0	3	0.00	99363920	16680	65.17	5960	6010	5930	7760	4180	5970	5957.07	29.43	0	-4303	6090	6030	5960	5900	5830	6060	5930	60	1790	500	4170	10	1	12055535	720	114.81	0.86	12	0.14	52.00	6950.00	7390	20220706	-19.22	4500	20230103	32.67	6830	-12.59	20230612	4500	32.67	20230103	7390	-19.22	20220706	4500	32.67	20230103	5.06	N	040160	500	60 억		3548418	N	N	0	N	00	N
21	20230628	130425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5980	10	2	0.17	87577830	14704	57.45	5960	6010	5930	7760	4180	5970	5956.05	29.43	0	-3652	6090	6030	5960	5900	5830	6060	5930	60	1790	500	4170	10	1	12055535	721	115.00	0.86	12	0.12	52.00	6950.00	7390	20220706	-19.08	4500	20230103	32.89	6830	-12.45	20230612	4500	32.89	20230103	7390	-19.08	20220706	4500	32.89	20230103	5.06	N	040160	500	60 억		3548418	N	N	0	N	00	N
22	20230628	120358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5960	-10	5	-0.17	73955540	12418	48.52	5960	6010	5930	7760	4180	5970	5955.51	29.43	0	-3017	6090	6030	5960	5900	5830	6060	5930	60	1790	500	4170	10	1	12055535	719	114.62	0.86	12	0.10	52.00	6950.00	7390	20220706	-19.35	4500	20230103	32.44	6830	-12.74	20230612	4500	32.44	20230103	7390	-19.35	20220706	4500	32.44	20230103	5.06	N	040160	500	60 억		3548418	N	N	0	N	00	N
23	20230628	110428	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5960	-10	5	-0.17	57299660	9616	37.57	5960	6010	5940	7760	4180	5970	5958.78	29.43	0	-2497	6090	6030	5960	5900	5830	6060	5930	60	1790	500	4170	10	1	12055535	719	114.62	0.86	12	0.08	52.00	6950.00	7390	20220706	-19.35	4500	20230103	32.44	6830	-12.74	20230612	4500	32.44	20230103	7390	-19.35	20220706	4500	32.44	20230103	5.06	N	040160	500	60 억		3548418	N	N	0	N	00	N
24	20230628	100427	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5980	10	2	0.17	29562410	4959	19.37	5960	6010	5940	7760	4180	5970	5961.37	29.43	0	67	6090	6030	5960	5900	5830	6060	5930	60	1790	500	4170	10	1	12055535	721	115.00	0.86	12	0.04	52.00	6950.00	7390	20220706	-19.08	4500	20230103	32.89	6830	-12.45	20230612	4500	32.89	20230103	7390	-19.08	20220706	4500	32.89	20230103	5.06	N	040160	500	60 억		3548418	N	N	0	N	00	N
25	20230628	090425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5950	-20	5	-0.34	8855890	1486	5.81	5960	5960	5950	7760	4180	5970	5959.55	29.43	0	166	6090	6030	5960	5900	5830	6060	5930	60	1790	500	4170	10	1	12055535	717	114.42	0.86	12	0.01	52.00	6950.00	7390	20220706	-19.49	4500	20230103	32.22	6830	-12.88	20230612	4500	32.22	20230103	7390	-19.49	20220706	4500	32.22	20230103	5.06	N	040160	500	60 억		3548418	N	N	0	N	00	N
26	20230627	160426	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5970	30	2	0.51	145669510	24411	38.24	5940	6020	5890	7720	4160	5940	5967.37	29.48	0	-6152	6093	6016	5943	5866	5793	5980	5830	60	1780	500	4150	10	1	12055535	720	114.81	0.86	12	0.20	52.00	6950.00	7390	20220706	-19.22	4500	20230103	32.67	6830	-12.59	20230612	4500	32.67	20230103	7390	-19.22	20220706	4500	32.67	20230103	5.19	N	040160	500	60 억		3554570	N	N	0	N	00	N
27	20230627	150429	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5960	20	2	0.34	139320990	23345	36.57	5940	6020	5890	7720	4160	5940	5967.92	29.48	0	-6145	6093	6016	5943	5866	5793	5980	5830	60	1780	500	4150	10	1	12055535	719	114.62	0.86	12	0.19	52.00	6950.00	7390	20220706	-19.35	4500	20230103	32.44	6830	-12.74	20230612	4500	32.44	20230103	7390	-19.35	20220706	4500	32.44	20230103	5.19	N	040160	500	60 억		3554570	N	N	0	N	00	N
28	20230627	140432	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5990	50	2	0.84	114289420	19146	29.99	5940	6020	5890	7720	4160	5940	5969.36	29.48	0	-4520	6093	6016	5943	5866	5793	5980	5830	60	1780	500	4150	10	1	12055535	722	115.19	0.86	12	0.16	52.00	6950.00	7390	20220706	-18.94	4500	20230103	33.11	6830	-12.30	20230612	4500	33.11	20230103	7390	-18.94	20220706	4500	33.11	20230103	5.19	N	040160	500	60 억		3554570	N	N	0	N	00	N
29	20230627	130431	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6020	80	2	1.35	94227650	15791	24.73	5940	6020	5890	7720	4160	5940	5967.17	29.48	0	-4247	6093	6016	5943	5866	5793	5980	5830	60	1780	500	4150	10	1	12055535	726	115.77	0.87	12	0.13	52.00	6950.00	7390	20220706	-18.54	4500	20230103	33.78	6830	-11.86	20230612	4500	33.78	20230103	7390	-18.54	20220706	4500	33.78	20230103	5.19	N	040160	500	60 억		3554570	N	N	0	N	00	N
30	20230627	120433	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5990	50	2	0.84	85330920	14307	22.41	5940	6020	5890	7720	4160	5940	5964.28	29.48	0	-3666	6093	6016	5943	5866	5793	5980	5830	60	1780	500	4150	10	1	12055535	722	115.19	0.86	12	0.12	52.00	6950.00	7390	20220706	-18.94	4500	20230103	33.11	6830	-12.30	20230612	4500	33.11	20230103	7390	-18.94	20220706	4500	33.11	20230103	5.19	N	040160	500	60 억		3554570	N	N	0	N	00	N
31	20230627	110433	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5980	40	2	0.67	82876870	13896	21.77	5940	6020	5890	7720	4160	5940	5964.08	29.48	0	-3630	6093	6016	5943	5866	5793	5980	5830	60	1780	500	4150	10	1	12055535	721	115.00	0.86	12	0.12	52.00	6950.00	7390	20220706	-19.08	4500	20230103	32.89	6830	-12.45	20230612	4500	32.89	20230103	7390	-19.08	20220706	4500	32.89	20230103	5.19	N	040160	500	60 억		3554570	N	N	0	N	00	N
32	20230627	100423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6000	60	2	1.01	50197660	8431	13.21	5940	6020	5890	7720	4160	5940	5953.94	29.48	0	-790	6093	6016	5943	5866	5793	5980	5830	60	1780	500	4150	10	1	12055535	723	115.38	0.86	12	0.07	52.00	6950.00	7390	20220706	-18.81	4500	20230103	33.33	6830	-12.15	20230612	4500	33.33	20230103	7390	-18.81	20220706	4500	33.33	20230103	5.19	N	040160	500	60 억		3554570	N	N	0	N	00	N
33	20230627	090426	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	0	3	0.00	26379690	4440	6.95	5940	5970	5940	7720	4160	5940	5941.37	29.48	0	268	6093	6016	5943	5866	5793	5980	5830	60	1780	500	4150	10	1	12055535	716	114.23	0.85	12	0.04	52.00	6950.00	7390	20220706	-19.62	4500	20230103	32.00	6830	-13.03	20230612	4500	32.00	20230103	7390	-19.62	20220706	4500	32.00	20230103	5.19	N	040160	500	60 억		3554570	N	N	0	N	00	N
34	20230626	160424	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	-90	5	-1.49	378329750	63842	67.25	5950	6020	5870	7830	4230	6030	5926.03	29.40	0	9894	6336	6182	6066	5912	5796	6125	5855	60	1800	500	4220	10	1	12055535	716	114.23	0.85	12	0.53	52.00	6950.00	7390	20220706	-19.62	4500	20230103	32.00	6830	-13.03	20230612	4500	32.00	20230103	7390	-19.62	20220706	4500	32.00	20230103	5.21	N	040160	500	60 억		3544677	N	N	0	N	00	N
35	20230626	150428	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5950	-80	5	-1.33	364853990	61574	64.86	5950	6020	5870	7830	4230	6030	5925.46	29.40	0	9867	6336	6182	6066	5912	5796	6125	5855	60	1800	500	4220	10	1	12055535	717	114.42	0.86	12	0.51	52.00	6950.00	7390	20220706	-19.49	4500	20230103	32.22	6830	-12.88	20230612	4500	32.22	20230103	7390	-19.49	20220706	4500	32.22	20230103	5.21	N	040160	500	60 억		3544677	N	N	0	N	00	N
36	20230626	140427	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5930	-100	5	-1.66	342678430	57836	60.92	5950	6020	5870	7830	4230	6030	5925.00	29.40	0	9940	6336	6182	6066	5912	5796	6125	5855	60	1800	500	4220	10	1	12055535	715	114.04	0.85	12	0.48	52.00	6950.00	7390	20220706	-19.76	4500	20230103	31.78	6830	-13.18	20230612	4500	31.78	20230103	7390	-19.76	20220706	4500	31.78	20230103	5.21	N	040160	500	60 억		3544677	N	N	0	N	00	N
37	20230626	130426	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	-90	5	-1.49	289450730	48856	51.46	5950	6020	5870	7830	4230	6030	5924.57	29.40	0	9182	6336	6182	6066	5912	5796	6125	5855	60	1800	500	4220	10	1	12055535	716	114.23	0.85	12	0.41	52.00	6950.00	7390	20220706	-19.62	4500	20230103	32.00	6830	-13.03	20230612	4500	32.00	20230103	7390	-19.62	20220706	4500	32.00	20230103	5.21	N	040160	500	60 억		3544677	N	N	0	N	00	N
38	20230626	120424	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5950	-80	5	-1.33	257864220	43535	45.86	5950	6020	5870	7830	4230	6030	5923.15	29.40	0	8812	6336	6182	6066	5912	5796	6125	5855	60	1800	500	4220	10	1	12055535	717	114.42	0.86	12	0.36	52.00	6950.00	7390	20220706	-19.49	4500	20230103	32.22	6830	-12.88	20230612	4500	32.22	20230103	7390	-19.49	20220706	4500	32.22	20230103	5.21	N	040160	500	60 억		3544677	N	N	0	N	00	N
39	20230626	110423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5960	-70	5	-1.16	200315230	33831	35.64	5950	6020	5870	7830	4230	6030	5921.06	29.40	0	7804	6336	6182	6066	5912	5796	6125	5855	60	1800	500	4220	10	1	12055535	719	114.62	0.86	12	0.28	52.00	6950.00	7390	20220706	-19.35	4500	20230103	32.44	6830	-12.74	20230612	4500	32.44	20230103	7390	-19.35	20220706	4500	32.44	20230103	5.21	N	040160	500	60 억		3544677	N	N	0	N	00	N
40	20230626	100424	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5950	-80	5	-1.33	154043950	26059	27.45	5950	6020	5870	7830	4230	6030	5911.35	29.40	0	8978	6336	6182	6066	5912	5796	6125	5855	60	1800	500	4220	10	1	12055535	717	114.42	0.86	12	0.22	52.00	6950.00	7390	20220706	-19.49	4500	20230103	32.22	6830	-12.88	20230612	4500	32.22	20230103	7390	-19.49	20220706	4500	32.22	20230103	5.21	N	040160	500	60 억		3544677	N	N	0	N	00	N
41	20230626	090425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5950	-80	5	-1.33	7760400	1304	1.37	5950	6020	5930	7830	4230	6030	5951.23	29.40	0	80	6336	6182	6066	5912	5796	6125	5855	60	1800	500	4220	10	1	12055535	717	114.42	0.86	12	0.01	52.00	6950.00	7390	20220706	-19.49	4500	20230103	32.22	6830	-12.88	20230612	4500	32.22	20230103	7390	-19.49	20220706	4500	32.22	20230103	5.21	N	040160	500	60 억		3544677	N	N	0	N	00	N
42	20230623	162333	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6030	-170	5	-2.74	565766840	93600	134.41	6170	6220	5950	8060	4340	6200	6044.59	29.36	0	4836	6386	6292	6186	6092	5986	6340	6140	60	1860	500	4340	10	1	12055535	727	115.96	0.87	12	0.78	52.00	6950.00	7390	20220706	-18.40	4500	20230103	34.00	6830	-11.71	20230612	4500	34.00	20230103	7390	-18.40	20220706	4500	34.00	20230103	5.16	N	040160	500	60 억		3539625	N	N	0	N	00	N
43	20230623	140340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6000	-200	5	-3.23	487816400	80621	115.77	6170	6220	5950	8060	4340	6200	6050.74	29.36	0	5033	6386	6292	6186	6092	5986	6340	6140	60	1860	500	4340	10	1	12055535	723	115.38	0.86	12	0.67	52.00	6950.00	7390	20220706	-18.81	4500	20230103	33.33	6830	-12.15	20230612	4500	33.33	20230103	7390	-18.81	20220706	4500	33.33	20230103	5.16	N	040160	500	60 억		3539625	N	N	0	N	00	N
44	20230622	160245	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6200	60	2	0.98	420518860	68029	72.52	6160	6280	6080	7980	4300	6140	6181.46	29.34	0	1998	6446	6292	6216	6062	5986	6255	6025	60	1840	500	4290	10	1	12055535	747	119.23	0.89	12	0.56	52.00	6950.00	7390	20220706	-16.10	4500	20230103	37.78	6830	-9.22	20230612	4500	37.78	20230103	7390	-16.10	20220706	4500	37.78	20230103	5.16	N	040160	500	60 억		3537155	N	N	0	N	00	N
45	20230622	150951	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6180	40	2	0.65	412359410	66712	71.11	6160	6280	6080	7980	4300	6140	6181.19	29.34	0	2391	6446	6292	6216	6062	5986	6255	6025	60	1840	500	4290	10	1	12055535	745	118.85	0.89	12	0.55	52.00	6950.00	7390	20220706	-16.37	4500	20230103	37.33	6830	-9.52	20230612	4500	37.33	20230103	7390	-16.37	20220706	4500	37.33	20230103	5.16	N	040160	500	60 억		3537155	N	N	0	N	00	N
46	20230622	140607	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6250	110	2	1.79	314271440	50795	54.15	6160	6280	6080	7980	4300	6140	6187.05	29.34	0	-336	6446	6292	6216	6062	5986	6255	6025	60	1840	500	4290	10	1	12055535	753	120.19	0.90	12	0.42	52.00	6950.00	7390	20220706	-15.43	4500	20230103	38.89	6830	-8.49	20230612	4500	38.89	20230103	7390	-15.43	20220706	4500	38.89	20230103	5.16	N	040160	500	60 억		3537155	N	N	0	N	00	N
47	20230622	131016	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6180	40	2	0.65	213067640	34557	36.84	6160	6250	6080	7980	4300	6140	6165.69	29.34	0	-525	6446	6292	6216	6062	5986	6255	6025	60	1840	500	4290	10	1	12055535	745	118.85	0.89	12	0.29	52.00	6950.00	7390	20220706	-16.37	4500	20230103	37.33	6830	-9.52	20230612	4500	37.33	20230103	7390	-16.37	20220706	4500	37.33	20230103	5.16	N	040160	500	60 억		3537155	N	N	0	N	00	N
48	20230622	120924	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6240	100	2	1.63	179467460	29140	31.06	6160	6250	6080	7980	4300	6140	6158.80	29.34	0	1183	6446	6292	6216	6062	5986	6255	6025	60	1840	500	4290	10	1	12055535	752	120.00	0.90	12	0.24	52.00	6950.00	7390	20220706	-15.56	4500	20230103	38.67	6830	-8.64	20230612	4500	38.67	20230103	7390	-15.56	20220706	4500	38.67	20230103	5.16	N	040160	500	60 억		3537155	N	N	0	N	00	N
49	20230622	110221	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6180	40	2	0.65	126354340	20594	21.95	6160	6210	6080	7980	4300	6140	6135.49	29.34	0	2097	6446	6292	6216	6062	5986	6255	6025	60	1840	500	4290	10	1	12055535	745	118.85	0.89	12	0.17	52.00	6950.00	7390	20220706	-16.37	4500	20230103	37.33	6830	-9.52	20230612	4500	37.33	20230103	7390	-16.37	20220706	4500	37.33	20230103	5.16	N	040160	500	60 억		3537155	N	N	0	N	00	N
50	20230622	100848	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6150	10	2	0.16	98768650	16127	17.19	6160	6180	6080	7980	4300	6140	6124.43	29.34	0	2182	6446	6292	6216	6062	5986	6255	6025	60	1840	500	4290	10	1	12055535	741	118.27	0.88	12	0.13	52.00	6950.00	7390	20220706	-16.78	4500	20230103	36.67	6830	-9.96	20230612	4500	36.67	20230103	7390	-16.78	20220706	4500	36.67	20230103	5.16	N	040160	500	60 억		3537155	N	N	0	N	00	N
51	20230622	090833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6150	10	2	0.16	6964970	1132	1.21	6160	6180	6130	7980	4300	6140	6152.80	29.34	0	-437	6446	6292	6216	6062	5986	6255	6025	60	1840	500	4290	10	1	12055535	741	118.27	0.88	12	0.01	52.00	6950.00	7390	20220706	-16.78	4500	20230103	36.67	6830	-9.96	20230612	4500	36.67	20230103	7390	-16.78	20220706	4500	36.67	20230103	5.16	N	040160	500	60 억		3537155	N	N	0	N	00	N
52	20230621	160941	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6140	-240	5	-3.76	574607250	92235	156.03	6350	6370	6140	8290	4470	6380	6231.85	29.43	0	-10714	6673	6526	6433	6286	6193	6480	6240	60	1910	500	4460	10	1	12055535	740	118.08	0.88	12	0.77	52.00	6950.00	7390	20220706	-16.91	4500	20230103	36.44	6830	-10.10	20230612	4500	36.44	20230103	7390	-16.91	20220706	4500	36.44	20230103	5.25	N	040160	500	60 억		3547454	N	N	0	N	00	N
53	20230621	150412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6200	-180	5	-2.82	483200770	77403	130.94	6350	6370	6170	8290	4470	6380	6242.66	29.43	0	-10947	6673	6526	6433	6286	6193	6480	6240	60	1910	500	4460	10	1	12055535	747	119.23	0.89	12	0.64	52.00	6950.00	7390	20220706	-16.10	4500	20230103	37.78	6830	-9.22	20230612	4500	37.78	20230103	7390	-16.10	20220706	4500	37.78	20230103	5.25	N	040160	500	60 억		3547454	N	N	0	N	00	N
54	20230621	140337	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6240	-140	5	-2.19	383115280	61253	103.62	6350	6370	6210	8290	4470	6380	6254.64	29.43	0	-10123	6673	6526	6433	6286	6193	6480	6240	60	1910	500	4460	10	1	12055535	752	120.00	0.90	12	0.51	52.00	6950.00	7390	20220706	-15.56	4500	20230103	38.67	6830	-8.64	20230612	4500	38.67	20230103	7390	-15.56	20220706	4500	38.67	20230103	5.25	N	040160	500	60 억		3547454	N	N	0	N	00	N
55	20230621	130554	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6260	-120	5	-1.88	308850760	49340	83.47	6350	6370	6220	8290	4470	6380	6259.64	29.43	0	-10165	6673	6526	6433	6286	6193	6480	6240	60	1910	500	4460	10	1	12055535	755	120.38	0.90	12	0.41	52.00	6950.00	7390	20220706	-15.29	4500	20230103	39.11	6830	-8.35	20230612	4500	39.11	20230103	7390	-15.29	20220706	4500	39.11	20230103	5.25	N	040160	500	60 억		3547454	N	N	0	N	00	N
56	20230621	120127	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6300	-80	5	-1.25	256664820	41006	69.37	6350	6370	6220	8290	4470	6380	6259.20	29.43	0	-8903	6673	6526	6433	6286	6193	6480	6240	60	1910	500	4460	10	1	12055535	759	121.15	0.91	12	0.34	52.00	6950.00	7390	20220706	-14.75	4500	20230103	40.00	6830	-7.76	20230612	4500	40.00	20230103	7390	-14.75	20220706	4500	40.00	20230103	5.25	N	040160	500	60 억		3547454	N	N	0	N	00	N
57	20230621	110506	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6270	-110	5	-1.72	210475620	33623	56.88	6350	6370	6220	8290	4470	6380	6259.87	29.43	0	-4997	6673	6526	6433	6286	6193	6480	6240	60	1910	500	4460	10	1	12055535	756	120.58	0.90	12	0.28	52.00	6950.00	7390	20220706	-15.16	4500	20230103	39.33	6830	-8.20	20230612	4500	39.33	20230103	7390	-15.16	20220706	4500	39.33	20230103	5.25	N	040160	500	60 억		3547454	N	N	0	N	00	N
58	20230621	100158	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6250	-130	5	-2.04	141009050	22521	38.10	6350	6370	6220	8290	4470	6380	6261.23	29.43	0	-1353	6673	6526	6433	6286	6193	6480	6240	60	1910	500	4460	10	1	12055535	753	120.19	0.90	12	0.19	52.00	6950.00	7390	20220706	-15.43	4500	20230103	38.89	6830	-8.49	20230612	4500	38.89	20230103	7390	-15.43	20220706	4500	38.89	20230103	5.25	N	040160	500	60 억		3547454	N	N	0	N	00	N
59	20230621	090253	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6340	-40	5	-0.63	3511960	553	0.94	6350	6370	6340	8290	4470	6380	6350.74	29.43	0	8	6673	6526	6433	6286	6193	6480	6240	60	1910	500	4460	10	1	12055535	764	121.92	0.91	12	0.00	52.00	6950.00	7390	20220706	-14.21	4500	20230103	40.89	6830	-7.17	20230612	4500	40.89	20230103	7390	-14.21	20220706	4500	40.89	20230103	5.25	N	040160	500	60 억		3547454	N	N	0	N	00	N
60	20230620	160505	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6380	-130	5	-2.00	381755650	59113	47.46	6470	6580	6340	8460	4560	6510	6457.63	29.44	0	-861	6730	6620	6510	6400	6290	6675	6455	60	1950	500	4550	10	1	12055535	769	122.69	0.92	12	0.49	52.00	6950.00	7390	20220706	-13.67	4500	20230103	41.78	6830	-6.59	20230612	4500	41.78	20230103	7390	-13.67	20220706	4500	41.78	20230103	5.29	N	040160	500	60 억		3548784	N	N	0	N	00	N
61	20230620	150955	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6360	-150	5	-2.30	365373820	56540	45.40	6470	6580	6350	8460	4560	6510	6461.79	29.44	0	-513	6730	6620	6510	6400	6290	6675	6455	60	1950	500	4550	10	1	12055535	767	122.31	0.92	12	0.47	52.00	6950.00	7390	20220706	-13.94	4500	20230103	41.33	6830	-6.88	20230612	4500	41.33	20230103	7390	-13.94	20220706	4500	41.33	20230103	5.29	N	040160	500	60 억		3548784	N	N	0	N	00	N
62	20230620	140708	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6380	-130	5	-2.00	335558310	51850	41.63	6470	6580	6360	8460	4560	6510	6471.34	29.44	0	-237	6730	6620	6510	6400	6290	6675	6455	60	1950	500	4550	10	1	12055535	769	122.69	0.92	12	0.43	52.00	6950.00	7390	20220706	-13.67	4500	20230103	41.78	6830	-6.59	20230612	4500	41.78	20230103	7390	-13.67	20220706	4500	41.78	20230103	5.29	N	040160	500	60 억		3548784	N	N	0	N	00	N
63	20230620	130858	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6410	-100	5	-1.54	281710840	43421	34.86	6470	6580	6400	8460	4560	6510	6487.64	29.44	0	608	6730	6620	6510	6400	6290	6675	6455	60	1950	500	4550	10	1	12055535	773	123.27	0.92	12	0.36	52.00	6950.00	7390	20220706	-13.26	4500	20230103	42.44	6830	-6.15	20230612	4500	42.44	20230103	7390	-13.26	20220706	4500	42.44	20230103	5.29	N	040160	500	60 억		3548784	N	N	0	N	00	N
64	20230620	120711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6450	-60	5	-0.92	241862320	37212	29.88	6470	6580	6430	8460	4560	6510	6499.44	29.44	0	1966	6730	6620	6510	6400	6290	6675	6455	60	1950	500	4550	10	1	12055535	778	124.04	0.93	12	0.31	52.00	6950.00	7390	20220706	-12.72	4500	20230103	43.33	6830	-5.56	20230612	4500	43.33	20230103	7390	-12.72	20220706	4500	43.33	20230103	5.29	N	040160	500	60 억		3548784	N	N	0	N	00	N
65	20230620	110739	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6480	-30	5	-0.46	189656670	29120	23.38	6470	6580	6470	8460	4560	6510	6512.99	29.44	0	5763	6730	6620	6510	6400	6290	6675	6455	60	1950	500	4550	10	1	12055535	781	124.62	0.93	12	0.24	52.00	6950.00	7390	20220706	-12.31	4500	20230103	44.00	6830	-5.12	20230612	4500	44.00	20230103	7390	-12.31	20220706	4500	44.00	20230103	5.29	N	040160	500	60 억		3548784	N	N	0	N	00	N
66	20230620	100632	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6530	20	2	0.31	131982320	20242	16.25	6470	6580	6470	8460	4560	6510	6520.48	29.44	0	8913	6730	6620	6510	6400	6290	6675	6455	60	1950	500	4550	10	1	12055535	787	125.58	0.94	12	0.17	52.00	6950.00	7390	20220706	-11.64	4500	20230103	45.11	6830	-4.39	20230612	4500	45.11	20230103	7390	-11.64	20220706	4500	45.11	20230103	5.29	N	040160	500	60 억		3548784	N	N	0	N	00	N
67	20230620	090945	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6550	40	2	0.61	65571310	10080	8.09	6470	6560	6470	8460	4560	6510	6504.83	29.44	0	6060	6730	6620	6510	6400	6290	6675	6455	60	1950	500	4550	10	1	12055535	790	125.96	0.94	12	0.08	52.00	6950.00	7390	20220706	-11.37	4500	20230103	45.56	6830	-4.10	20230612	4500	45.56	20230103	7390	-11.37	20220706	4500	45.56	20230103	5.29	N	040160	500	60 억		3548784	N	N	0	N	00	N
68	20230619	160636	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6510	120	2	1.88	800722780	122747	249.34	6410	6620	6400	8300	4480	6390	6523.50	29.13	0	35786	6516	6452	6366	6302	6216	6485	6335	60	1910	500	4470	10	1	12055535	785	125.19	0.94	12	1.02	52.00	6950.00	7390	20220706	-11.91	4500	20230103	44.67	6830	-4.69	20230612	4500	44.67	20230103	7390	-11.91	20220706	4500	44.67	20230103	5.38	N	040160	500	60 억		3512198	N	N	0	N	00	N
69	20230619	150830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6540	150	2	2.35	768874880	117861	239.42	6410	6620	6400	8300	4480	6390	6523.57	29.13	0	35497	6516	6452	6366	6302	6216	6485	6335	60	1910	500	4470	10	1	12055535	788	125.77	0.94	12	0.98	52.00	6950.00	7390	20220706	-11.50	4500	20230103	45.33	6830	-4.25	20230612	4500	45.33	20230103	7390	-11.50	20220706	4500	45.33	20230103	5.38	N	040160	500	60 억		3512198	N	N	0	N	00	N
70	20230619	140727	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6500	110	2	1.72	718344910	110134	223.72	6410	6620	6400	8300	4480	6390	6522.46	29.13	0	33005	6516	6452	6366	6302	6216	6485	6335	60	1910	500	4470	10	1	12055535	784	125.00	0.94	12	0.91	52.00	6950.00	7390	20220706	-12.04	4500	20230103	44.44	6830	-4.83	20230612	4500	44.44	20230103	7390	-12.04	20220706	4500	44.44	20230103	5.38	N	040160	500	60 억		3512198	N	N	0	N	00	N
71	20230619	130244	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6520	130	2	2.03	695016340	106555	216.45	6410	6620	6400	8300	4480	6390	6522.61	29.13	0	30951	6516	6452	6366	6302	6216	6485	6335	60	1910	500	4470	10	1	12055535	786	125.38	0.94	12	0.88	52.00	6950.00	7390	20220706	-11.77	4500	20230103	44.89	6830	-4.54	20230612	4500	44.89	20230103	7390	-11.77	20220706	4500	44.89	20230103	5.38	N	040160	500	60 억		3512198	N	N	0	N	00	N
72	20230619	120248	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6530	140	2	2.19	665797130	102073	207.35	6410	6620	6400	8300	4480	6390	6522.75	29.13	0	29709	6516	6452	6366	6302	6216	6485	6335	60	1910	500	4470	10	1	12055535	787	125.58	0.94	12	0.85	52.00	6950.00	7390	20220706	-11.64	4500	20230103	45.11	6830	-4.39	20230612	4500	45.11	20230103	7390	-11.64	20220706	4500	45.11	20230103	5.38	N	040160	500	60 억		3512198	N	N	0	N	00	N
73	20230619	110325	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6480	90	2	1.41	606545880	92997	188.91	6410	6620	6400	8300	4480	6390	6522.21	29.13	0	28879	6516	6452	6366	6302	6216	6485	6335	60	1910	500	4470	10	1	12055535	781	124.62	0.93	12	0.77	52.00	6950.00	7390	20220706	-12.31	4500	20230103	44.00	6830	-5.12	20230612	4500	44.00	20230103	7390	-12.31	20220706	4500	44.00	20230103	5.38	N	040160	500	60 억		3512198	N	N	0	N	00	N
74	20230619	100412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6550	160	2	2.50	396844010	61005	123.92	6410	6570	6400	8300	4480	6390	6505.11	29.13	0	18066	6516	6452	6366	6302	6216	6485	6335	60	1910	500	4470	10	1	12055535	790	125.96	0.94	12	0.51	52.00	6950.00	7390	20220706	-11.37	4500	20230103	45.56	6830	-4.10	20230612	4500	45.56	20230103	7390	-11.37	20220706	4500	45.56	20230103	5.38	N	040160	500	60 억		3512198	N	N	0	N	00	N
75	20230619	090731	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6510	120	2	1.88	153858030	23806	48.36	6410	6540	6400	8300	4480	6390	6462.99	29.13	0	9373	6516	6452	6366	6302	6216	6485	6335	60	1910	500	4470	10	1	12055535	785	125.19	0.94	12	0.20	52.00	6950.00	7390	20220706	-11.91	4500	20230103	44.67	6830	-4.69	20230612	4500	44.67	20230103	7390	-11.91	20220706	4500	44.67	20230103	5.38	N	040160	500	60 억		3512198	N	N	0	N	00	N
76	20230616	160404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6390	40	2	0.63	311455400	48914	64.80	6330	6430	6280	8250	4450	6350	6367.41	29.05	0	8696	6550	6450	6350	6250	6150	6400	6200	60	1900	500	4440	10	1	12055535	770	122.88	0.92	12	0.41	52.00	6950.00	7390	20220706	-13.53	4500	20230103	42.00	6830	-6.44	20230612	4500	42.00	20230103	7390	-13.53	20220706	4500	42.00	20230103	5.75	N	040160	500	60 억		3502264	N	N	0	N	00	N
77	20230616	151014	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6370	20	2	0.31	289359580	45448	60.21	6330	6430	6280	8250	4450	6350	6366.83	29.05	0	8328	6550	6450	6350	6250	6150	6400	6200	60	1900	500	4440	10	1	12055535	768	122.50	0.92	12	0.38	52.00	6950.00	7390	20220706	-13.80	4500	20230103	41.56	6830	-6.73	20230612	4500	41.56	20230103	7390	-13.80	20220706	4500	41.56	20230103	5.75	N	040160	500	60 억		3502264	N	N	0	N	00	N
78	20230616	140758	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6360	10	2	0.16	257131120	40383	53.50	6330	6430	6280	8250	4450	6350	6367.31	29.05	0	8029	6550	6450	6350	6250	6150	6400	6200	60	1900	500	4440	10	1	12055535	767	122.31	0.92	12	0.33	52.00	6950.00	7390	20220706	-13.94	4500	20230103	41.33	6830	-6.88	20230612	4500	41.33	20230103	7390	-13.94	20220706	4500	41.33	20230103	5.75	N	040160	500	60 억		3502264	N	N	0	N	00	N
79	20230616	130126	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6370	20	2	0.31	194303830	30506	40.41	6330	6430	6280	8250	4450	6350	6369.36	29.05	0	6359	6550	6450	6350	6250	6150	6400	6200	60	1900	500	4440	10	1	12055535	768	122.50	0.92	12	0.25	52.00	6950.00	7390	20220706	-13.80	4500	20230103	41.56	6830	-6.73	20230612	4500	41.56	20230103	7390	-13.80	20220706	4500	41.56	20230103	5.75	N	040160	500	60 억		3502264	N	N	0	N	00	N
80	20230616	120217	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6400	50	2	0.79	170340010	26745	35.43	6330	6430	6280	8250	4450	6350	6369.04	29.05	0	5541	6550	6450	6350	6250	6150	6400	6200	60	1900	500	4440	10	1	12055535	772	123.08	0.92	12	0.22	52.00	6950.00	7390	20220706	-13.40	4500	20230103	42.22	6830	-6.30	20230612	4500	42.22	20230103	7390	-13.40	20220706	4500	42.22	20230103	5.75	N	040160	500	60 억		3502264	N	N	0	N	00	N
81	20230616	110822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6360	10	2	0.16	142057440	22308	29.55	6330	6430	6280	8250	4450	6350	6368.00	29.05	0	4976	6550	6450	6350	6250	6150	6400	6200	60	1900	500	4440	10	1	12055535	767	122.31	0.92	12	0.19	52.00	6950.00	7390	20220706	-13.94	4500	20230103	41.33	6830	-6.88	20230612	4500	41.33	20230103	7390	-13.94	20220706	4500	41.33	20230103	5.75	N	040160	500	60 억		3502264	N	N	0	N	00	N
82	20230616	100551	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6370	20	2	0.31	110886950	17419	23.08	6330	6430	6280	8250	4450	6350	6365.86	29.05	0	4748	6550	6450	6350	6250	6150	6400	6200	60	1900	500	4440	10	1	12055535	768	122.50	0.92	12	0.14	52.00	6950.00	7390	20220706	-13.80	4500	20230103	41.56	6830	-6.73	20230612	4500	41.56	20230103	7390	-13.80	20220706	4500	41.56	20230103	5.75	N	040160	500	60 억		3502264	N	N	0	N	00	N
83	20230616	090535	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6320	-30	5	-0.47	17170560	2721	3.60	6330	6350	6280	8250	4450	6350	6310.39	29.05	0	67	6550	6450	6350	6250	6150	6400	6200	60	1900	500	4440	10	1	12055535	762	121.54	0.91	12	0.02	52.00	6950.00	7390	20220706	-14.48	4500	20230103	40.44	6830	-7.47	20230612	4500	40.44	20230103	7390	-14.48	20220706	4500	40.44	20230103	5.75	N	040160	500	60 억		3502264	N	N	0	N	00	N
84	20230615	150604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6340	20	2	0.32	467854960	73759	31.84	6370	6450	6250	8210	4430	6320	6343.02	29.02	0	3084	6980	6650	6450	6120	5920	6550	6020	60	1890	500	4420	10	1	12055535	764	121.92	0.91	12	0.61	52.00	6950.00	7390	20220706	-14.21	4500	20230103	40.89	6830	-7.17	20230612	4500	40.89	20230103	7390	-14.21	20220706	4500	40.89	20230103	5.78	N	040160	500	60 억		3498299	N	N	0	N	00	N
85	20230615	141057	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6350	30	2	0.47	428215070	67513	29.14	6370	6450	6250	8210	4430	6320	6342.71	29.02	0	2605	6980	6650	6450	6120	5920	6550	6020	60	1890	500	4420	10	1	12055535	766	122.12	0.91	12	0.56	52.00	6950.00	7390	20220706	-14.07	4500	20230103	41.11	6830	-7.03	20230612	4500	41.11	20230103	7390	-14.07	20220706	4500	41.11	20230103	5.78	N	040160	500	60 억		3498299	N	N	0	N	00	N
86	20230615	130802	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6380	60	2	0.95	399512550	62998	27.19	6370	6450	6250	8210	4430	6320	6341.67	29.02	0	4679	6980	6650	6450	6120	5920	6550	6020	60	1890	500	4420	10	1	12055535	769	122.69	0.92	12	0.52	52.00	6950.00	7390	20220706	-13.67	4500	20230103	41.78	6830	-6.59	20230612	4500	41.78	20230103	7390	-13.67	20220706	4500	41.78	20230103	5.78	N	040160	500	60 억		3498299	N	N	0	N	00	N
87	20230615	120600	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6340	20	2	0.32	372904160	58806	25.38	6370	6450	6250	8210	4430	6320	6341.26	29.02	0	2774	6980	6650	6450	6120	5920	6550	6020	60	1890	500	4420	10	1	12055535	764	121.92	0.91	12	0.49	52.00	6950.00	7390	20220706	-14.21	4500	20230103	40.89	6830	-7.17	20230612	4500	40.89	20230103	7390	-14.21	20220706	4500	40.89	20230103	5.78	N	040160	500	60 억		3498299	N	N	0	N	00	N
88	20230615	110411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6300	-20	5	-0.32	281561500	44272	19.11	6370	6450	6290	8210	4430	6320	6359.81	29.02	0	3369	6980	6650	6450	6120	5920	6550	6020	60	1890	500	4420	10	1	12055535	759	121.15	0.91	12	0.37	52.00	6950.00	7390	20220706	-14.75	4500	20230103	40.00	6830	-7.76	20230612	4500	40.00	20230103	7390	-14.75	20220706	4500	40.00	20230103	5.78	N	040160	500	60 억		3498299	N	N	0	N	00	N
89	20230611	184621	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6570	70	2	1.08	470915460	71629	113.10	6520	6640	6520	8450	4550	6500	6574.38	28.89	8783	8452	6720	6610	6540	6430	6360	6575	6395	60	1950	500	4550	10	1	12055535	792	126.35	0.95	12	0.59	52.00	6950.00	8340	20220608	-21.22	4500	20230103	46.00	6790	-3.24	20230515	4500	46.00	20230103	8220	-20.07	20220609	4500	46.00	20230103	5.57	N	040160	500	60 억		3482767	N	N	0	N	00	N
90	20230611	174908	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6570	70	2	1.08	470915460	71629	113.10	6520	6640	6520	8450	4550	6500	6574.38	28.89	8783	8452	6720	6610	6540	6430	6360	6575	6395	60	1950	500	4550	10	1	12055535	792	126.35	0.95	12	0.59	52.00	6950.00	8340	20220608	-21.22	4500	20230103	46.00	6790	-3.24	20230515	4500	46.00	20230103	8220	-20.07	20220609	4500	46.00	20230103	5.57	N	040160	500	60 억		3482767	N	N	0	N	00	N