KissMeData/356680/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	161059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5580	-770	5	-12.13	11840848880	2049206	49.90	6090	6230	5490	8250	4450	6350	5778.57	1.30	0	-49898	6663	6506	6243	6086	5823	6585	6165	27	1900	100	4440	10	1	27136485	1514	32.07	6.50	12	7.55	174.00	858.00	7590	20230626	-26.48	2700	20230428	106.67	7590	-26.48	20230626	2700	106.67	20230428	7590	-26.48	20230626	2700	106.67	20230428	0.54	N	356680	100	27 억		351443	N	N	0	N	00	N
3	20230630	151101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	-780	5	-12.28	11371653680	1964811	47.84	6090	6230	5490	8250	4450	6350	5787.40	1.30	0	-45678	6663	6506	6243	6086	5823	6585	6165	27	1900	100	4440	10	1	27136485	1512	32.01	6.49	12	7.24	174.00	858.00	7590	20230626	-26.61	2700	20230428	106.30	7590	-26.61	20230626	2700	106.30	20230428	7590	-26.61	20230626	2700	106.30	20230428	0.54	N	356680	100	27 억		351443	N	N	0	N	00	N
4	20230630	141100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	-690	5	-10.87	10424529570	1795079	43.71	6090	6230	5490	8250	4450	6350	5807.01	1.30	0	-40380	6663	6506	6243	6086	5823	6585	6165	27	1900	100	4440	10	1	27136485	1536	32.53	6.60	12	6.62	174.00	858.00	7590	20230626	-25.43	2700	20230428	109.63	7590	-25.43	20230626	2700	109.63	20230428	7590	-25.43	20230626	2700	109.63	20230428	0.54	N	356680	100	27 억		351443	N	N	0	N	00	N
5	20230630	131058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	-660	5	-10.39	9902639400	1702921	41.47	6090	6230	5490	8250	4450	6350	5814.81	1.30	0	-37523	6663	6506	6243	6086	5823	6585	6165	27	1900	100	4440	10	1	27136485	1544	32.70	6.63	12	6.28	174.00	858.00	7590	20230626	-25.03	2700	20230428	110.74	7590	-25.03	20230626	2700	110.74	20230428	7590	-25.03	20230626	2700	110.74	20230428	0.54	N	356680	100	27 억		351443	N	N	0	N	00	N
6	20230630	121055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5620	-730	5	-11.50	9551447950	1640947	39.96	6090	6230	5490	8250	4450	6350	5820.41	1.30	0	-36511	6663	6506	6243	6086	5823	6585	6165	27	1900	100	4440	10	1	27136485	1525	32.30	6.55	12	6.05	174.00	858.00	7590	20230626	-25.96	2700	20230428	108.15	7590	-25.96	20230626	2700	108.15	20230428	7590	-25.96	20230626	2700	108.15	20230428	0.54	N	356680	100	27 억		351443	N	N	0	N	00	N
7	20230630	111049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	-680	5	-10.71	8852431950	1516969	36.94	6090	6230	5490	8250	4450	6350	5835.30	1.30	0	-35042	6663	6506	6243	6086	5823	6585	6165	27	1900	100	4440	10	1	27136485	1539	32.59	6.61	12	5.59	174.00	858.00	7590	20230626	-25.30	2700	20230428	110.00	7590	-25.30	20230626	2700	110.00	20230428	7590	-25.30	20230626	2700	110.00	20230428	0.54	N	356680	100	27 억		351443	N	N	0	N	00	N
8	20230630	101059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	-610	5	-9.61	7999194590	1368202	33.32	6090	6230	5490	8250	4450	6350	5846.17	1.30	0	-18295	6663	6506	6243	6086	5823	6585	6165	27	1900	100	4440	10	1	27136485	1558	32.99	6.69	12	5.04	174.00	858.00	7590	20230626	-24.37	2700	20230428	112.59	7590	-24.37	20230626	2700	112.59	20230428	7590	-24.37	20230626	2700	112.59	20230428	0.54	N	356680	100	27 억		351443	N	N	0	N	00	N
9	20230630	091059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6140	-210	5	-3.31	1834685500	299775	7.30	6090	6230	6080	8250	4450	6350	6119.52	1.30	0	37038	6663	6506	6243	6086	5823	6585	6165	27	1900	100	4440	10	1	27136485	1666	35.29	7.16	12	1.10	174.00	858.00	7590	20230626	-19.10	2700	20230428	127.41	7590	-19.10	20230626	2700	127.41	20230428	7590	-19.10	20230626	2700	127.41	20230428	0.54	N	356680	100	27 억		351443	N	N	0	N	00	N
10	20230629	161052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	330	2	5.48	24857885150	3991329	130.63	6160	6400	5980	7820	4220	6020	6226.96	1.21	0	27489	6786	6402	6166	5782	5546	6285	5665	27	1800	100	4210	10	1	27136485	1723	36.49	7.40	12	14.71	174.00	858.00	7590	20230626	-16.34	2700	20230428	135.19	7590	-16.34	20230626	2700	135.19	20230428	7590	-16.34	20230626	2700	135.19	20230428	0.51	N	356680	100	27 억		329434	N	N	0	N	00	N
11	20230629	151052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	300	2	4.98	22722210240	3654670	119.61	6160	6400	5980	7820	4220	6020	6217.44	1.21	0	41394	6786	6402	6166	5782	5546	6285	5665	27	1800	100	4210	10	1	27136485	1715	36.32	7.37	12	13.47	174.00	858.00	7590	20230626	-16.73	2700	20230428	134.07	7590	-16.73	20230626	2700	134.07	20230428	7590	-16.73	20230626	2700	134.07	20230428	0.51	N	356680	100	27 억		329434	N	N	0	N	00	N
12	20230629	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	70	2	1.16	9382151590	1538193	50.34	6160	6290	5980	7820	4220	6020	6099.59	1.21	0	16410	6786	6402	6166	5782	5546	6285	5665	27	1800	100	4210	10	1	27136485	1653	35.00	7.10	12	5.67	174.00	858.00	7590	20230626	-19.76	2700	20230428	125.56	7590	-19.76	20230626	2700	125.56	20230428	7590	-19.76	20230626	2700	125.56	20230428	0.51	N	356680	100	27 억		329434	N	N	0	N	00	N
13	20230629	131048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6050	30	2	0.50	8228585110	1348182	44.12	6160	6290	5980	7820	4220	6020	6103.62	1.21	0	-4046	6786	6402	6166	5782	5546	6285	5665	27	1800	100	4210	10	1	27136485	1642	34.77	7.05	12	4.97	174.00	858.00	7590	20230626	-20.29	2700	20230428	124.07	7590	-20.29	20230626	2700	124.07	20230428	7590	-20.29	20230626	2700	124.07	20230428	0.51	N	356680	100	27 억		329434	N	N	0	N	00	N
14	20230629	121054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	0	3	0.00	5246357000	862986	28.24	6160	6170	5980	7820	4220	6020	6079.48	1.21	0	-23039	6786	6402	6166	5782	5546	6285	5665	27	1800	100	4210	10	1	27136485	1634	34.60	7.02	12	3.18	174.00	858.00	7590	20230626	-20.69	2700	20230428	122.96	7590	-20.69	20230626	2700	122.96	20230428	7590	-20.69	20230626	2700	122.96	20230428	0.51	N	356680	100	27 억		329434	N	N	0	N	00	N
15	20230629	111055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	20	2	0.33	4467346550	734300	24.03	6160	6170	5980	7820	4220	6020	6084.03	1.21	0	-23461	6786	6402	6166	5782	5546	6285	5665	27	1800	100	4210	10	1	27136485	1639	34.71	7.04	12	2.71	174.00	858.00	7590	20230626	-20.42	2700	20230428	123.70	7590	-20.42	20230626	2700	123.70	20230428	7590	-20.42	20230626	2700	123.70	20230428	0.51	N	356680	100	27 억		329434	N	N	0	N	00	N
16	20230629	101057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	10	2	0.17	3455379040	567607	18.58	6160	6170	5980	7820	4220	6020	6087.92	1.21	0	-22996	6786	6402	6166	5782	5546	6285	5665	27	1800	100	4210	10	1	27136485	1636	34.66	7.03	12	2.09	174.00	858.00	7590	20230626	-20.55	2700	20230428	123.33	7590	-20.55	20230626	2700	123.33	20230428	7590	-20.55	20230626	2700	123.33	20230428	0.51	N	356680	100	27 억		329434	N	N	0	N	00	N
17	20230629	090949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	50	2	0.83	1461403140	238845	7.82	6160	6170	6050	7820	4220	6020	6119.65	1.21	0	-4637	6786	6402	6166	5782	5546	6285	5665	27	1800	100	4210	10	1	27136485	1647	34.89	7.07	12	0.88	174.00	858.00	7590	20230626	-20.03	2700	20230428	124.81	7590	-20.03	20230626	2700	124.81	20230428	7590	-20.03	20230626	2700	124.81	20230428	0.51	N	356680	100	27 억		329434	N	N	0	N	00	N
18	20230628	161038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-280	5	-4.44	18615060080	2996602	35.00	6470	6550	5930	8190	4410	6300	6212.21	1.29	0	-27473	7560	6930	6510	5880	5460	6720	5670	27	1890	100	4410	10	1	27136485	1634	34.60	7.02	12	11.04	174.00	858.00	7590	20230626	-20.69	2700	20230428	122.96	7590	-20.69	20230626	2700	122.96	20230428	7590	-20.69	20230626	2700	122.96	20230428	0.56	N	356680	100	27 억		349922	N	N	0	N	00	N
19	20230628	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-280	5	-4.44	17848313830	2869256	33.51	6470	6550	5930	8190	4410	6300	6219.99	1.29	0	-21551	7560	6930	6510	5880	5460	6720	5670	27	1890	100	4410	10	1	27136485	1634	34.60	7.02	12	10.57	174.00	858.00	7590	20230626	-20.69	2700	20230428	122.96	7590	-20.69	20230626	2700	122.96	20230428	7590	-20.69	20230626	2700	122.96	20230428	0.56	N	356680	100	27 억		349922	N	N	0	N	00	N
20	20230628	141045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6020	-280	5	-4.44	16986456060	2726618	31.85	6470	6550	5930	8190	4410	6300	6229.35	1.29	0	-23539	7560	6930	6510	5880	5460	6720	5670	27	1890	100	4410	10	1	27136485	1634	34.60	7.02	12	10.05	174.00	858.00	7590	20230626	-20.69	2700	20230428	122.96	7590	-20.69	20230626	2700	122.96	20230428	7590	-20.69	20230626	2700	122.96	20230428	0.56	N	356680	100	27 억		349922	N	N	0	N	00	N
21	20230628	131046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6040	-260	5	-4.13	16371785260	2624654	30.66	6470	6550	5930	8190	4410	6300	6237.22	1.29	0	-24535	7560	6930	6510	5880	5460	6720	5670	27	1890	100	4410	10	1	27136485	1639	34.71	7.04	12	9.67	174.00	858.00	7590	20230626	-20.42	2700	20230428	123.70	7590	-20.42	20230626	2700	123.70	20230428	7590	-20.42	20230626	2700	123.70	20230428	0.56	N	356680	100	27 억		349922	N	N	0	N	00	N
22	20230628	121058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-190	5	-3.02	15757734700	2523653	29.48	6470	6550	5930	8190	4410	6300	6243.58	1.29	0	-20776	7560	6930	6510	5880	5460	6720	5670	27	1890	100	4410	10	1	27136485	1658	35.11	7.12	12	9.30	174.00	858.00	7590	20230626	-19.50	2700	20230428	126.30	7590	-19.50	20230626	2700	126.30	20230428	7590	-19.50	20230626	2700	126.30	20230428	0.56	N	356680	100	27 억		349922	N	N	0	N	00	N
23	20230628	111053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5980	-320	5	-5.08	13100864630	2086367	24.37	6470	6550	5950	8190	4410	6300	6279.07	1.29	0	-33904	7560	6930	6510	5880	5460	6720	5670	27	1890	100	4410	10	1	27136485	1623	34.37	6.97	12	7.69	174.00	858.00	7590	20230626	-21.21	2700	20230428	121.48	7590	-21.21	20230626	2700	121.48	20230428	7590	-21.21	20230626	2700	121.48	20230428	0.56	N	356680	100	27 억		349922	N	N	0	N	00	N
24	20230628	101053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6090	-210	5	-3.33	11350708270	1796289	20.98	6470	6550	6050	8190	4410	6300	6319.19	1.29	0	-40354	7560	6930	6510	5880	5460	6720	5670	27	1890	100	4410	10	1	27136485	1653	35.00	7.10	12	6.62	174.00	858.00	7590	20230626	-19.76	2700	20230428	125.56	7590	-19.76	20230626	2700	125.56	20230428	7590	-19.76	20230626	2700	125.56	20230428	0.56	N	356680	100	27 억		349922	N	N	0	N	00	N
25	20230628	091048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	-90	5	-1.43	7142372830	1111575	12.98	6470	6550	6200	8190	4410	6300	6427.73	1.29	0	-28296	7560	6930	6510	5880	5460	6720	5670	27	1890	100	4410	10	1	27136485	1685	35.69	7.24	12	4.10	174.00	858.00	7590	20230626	-18.18	2700	20230428	130.00	7590	-18.18	20230626	2700	130.00	20230428	7590	-18.18	20230626	2700	130.00	20230428	0.56	N	356680	100	27 억		349922	N	N	0	N	00	N
26	20230627	161048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	-240	5	-3.67	56977818960	8497140	29.41	6840	7140	6090	8500	4580	6540	6705.94	1.65	0	-109820	8466	7502	6626	5662	4786	7985	6145	27	1960	100	4570	10	1	27136485	1710	36.21	7.34	12	31.31	174.00	858.00	7590	20230626	-17.00	2700	20230428	133.33	7590	-17.00	20230626	2700	133.33	20230428	7590	-17.00	20230626	2700	133.33	20230428	0.51	N	356680	100	27 억		448325	N	N	0	N	00	N
27	20230627	151058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-300	5	-4.59	56042658170	8348197	28.89	6840	7140	6090	8500	4580	6540	6713.15	1.65	0	-114097	8466	7502	6626	5662	4786	7985	6145	27	1960	100	4570	10	1	27136485	1693	35.86	7.27	12	30.76	174.00	858.00	7590	20230626	-17.79	2700	20230428	131.11	7590	-17.79	20230626	2700	131.11	20230428	7590	-17.79	20230626	2700	131.11	20230428	0.51	N	356680	100	27 억		448325	N	N	0	N	00	N
28	20230627	141106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	-360	5	-5.50	53932539360	8010601	27.72	6840	7140	6090	8500	4580	6540	6732.65	1.65	0	-122615	8466	7502	6626	5662	4786	7985	6145	27	1960	100	4570	10	1	27136485	1677	35.52	7.20	12	29.52	174.00	858.00	7590	20230626	-18.58	2700	20230428	128.89	7590	-18.58	20230626	2700	128.89	20230428	7590	-18.58	20230626	2700	128.89	20230428	0.51	N	356680	100	27 억		448325	N	N	0	N	00	N
29	20230627	121104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	-280	5	-4.28	51520966310	7619001	26.37	6840	7140	6120	8500	4580	6540	6762.17	1.65	0	-128395	8466	7502	6626	5662	4786	7985	6145	27	1960	100	4570	10	1	27136485	1699	35.98	7.30	12	28.08	174.00	858.00	7590	20230626	-17.52	2700	20230428	131.85	7590	-17.52	20230626	2700	131.85	20230428	7590	-17.52	20230626	2700	131.85	20230428	0.51	N	356680	100	27 억		448325	N	N	0	N	00	N
30	20230627	111114	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	-330	5	-5.05	49346721090	7267704	25.15	6840	7140	6160	8500	4580	6540	6789.86	1.65	0	-137154	8466	7502	6626	5662	4786	7985	6145	27	1960	100	4570	10	1	27136485	1685	35.69	7.24	12	26.78	174.00	858.00	7590	20230626	-18.18	2700	20230428	130.00	7590	-18.18	20230626	2700	130.00	20230428	7590	-18.18	20230626	2700	130.00	20230428	0.51	N	356680	100	27 억		448325	N	N	0	N	00	N
31	20230627	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6320	-220	5	-3.36	45483162270	6647838	23.01	6840	7140	6300	8500	4580	6540	6841.80	1.65	0	-145258	8466	7502	6626	5662	4786	7985	6145	27	1960	100	4570	10	1	27136485	1715	36.32	7.37	12	24.50	174.00	858.00	7590	20230626	-16.73	2700	20230428	134.07	7590	-16.73	20230626	2700	134.07	20230428	7590	-16.73	20230626	2700	134.07	20230428	0.51	N	356680	100	27 억		448325	N	N	0	N	00	N
32	20230627	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	380	2	5.81	26396951530	3779415	13.08	6840	7140	6750	8500	4580	6540	6984.40	1.65	0	-60282	8466	7502	6626	5662	4786	7985	6145	27	1960	100	4570	10	1	27136485	1878	39.77	8.07	12	13.93	174.00	858.00	7590	20230626	-8.83	2700	20230428	156.30	7590	-8.83	20230626	2700	156.30	20230428	7590	-8.83	20230626	2700	156.30	20230428	0.51	N	356680	100	27 억		448325	N	N	0	N	00	N
33	20230626	161046	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6540	700	2	11.99	195768606110	28586636	1245.48	5800	7590	5750	7590	4090	5840	6849.03	1.19	0	146020	6453	6146	5843	5536	5233	5995	5385	27	1750	100	4080	10	1	27136485	1775	37.59	7.62	12	105.34	174.00	858.00	7590	20230626	-13.83	2700	20230428	142.22	7590	-13.83	20230626	2700	142.22	20230428	7590	-13.83	20230626	2700	142.22	20230428	0.52	N	356680	100	27 억		321957	N	N	0	N	00	N
34	20230626	151053	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6660	820	2	14.04	192603152930	28106581	1224.56	5800	7590	5750	7590	4090	5840	6852.89	1.19	0	100796	6453	6146	5843	5536	5233	5995	5385	27	1750	100	4080	10	1	27136485	1807	38.28	7.76	12	103.57	174.00	858.00	7590	20230626	-12.25	2700	20230428	146.67	7590	-12.25	20230626	2700	146.67	20230428	7590	-12.25	20230626	2700	146.67	20230428	0.52	N	356680	100	27 억		321957	N	N	0	N	00	N
35	20230626	141051	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6660	820	2	14.04	187798560090	27383163	1193.05	5800	7590	5750	7590	4090	5840	6858.47	1.19	0	85846	6453	6146	5843	5536	5233	5995	5385	27	1750	100	4080	10	1	27136485	1807	38.28	7.76	12	100.91	174.00	858.00	7590	20230626	-12.25	2700	20230428	146.67	7590	-12.25	20230626	2700	146.67	20230428	7590	-12.25	20230626	2700	146.67	20230428	0.52	N	356680	100	27 억		321957	N	N	0	N	00	N
36	20230626	121047	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	7110	1270	2	21.75	165893626410	24145394	1051.98	5800	7590	5750	7590	4090	5840	6870.95	1.19	0	21202	6453	6146	5843	5536	5233	5995	5385	27	1750	100	4080	10	1	27136485	1929	40.86	8.29	12	88.98	174.00	858.00	7590	20230626	-6.32	2700	20230428	163.33	7590	-6.32	20230626	2700	163.33	20230428	7590	-6.32	20230626	2700	163.33	20230428	0.52	N	356680	100	27 억		321957	N	N	0	N	00	N
37	20230626	111046	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	7150	1310	2	22.43	152499501160	22268665	970.21	5800	7590	5750	7590	4090	5840	6848.52	1.19	0	9677	6453	6146	5843	5536	5233	5995	5385	27	1750	100	4080	10	1	27136485	1940	41.09	8.33	12	82.06	174.00	858.00	7590	20230626	-5.80	2700	20230428	164.81	7590	-5.80	20230626	2700	164.81	20230428	7590	-5.80	20230626	2700	164.81	20230428	0.52	N	356680	100	27 억		321957	N	N	0	N	00	N
38	20230626	101044	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	7190	1350	2	23.12	111403732020	16685503	726.96	5800	7320	5750	7590	4090	5840	6677.08	1.19	0	54991	6453	6146	5843	5536	5233	5995	5385	27	1750	100	4080	10	1	27136485	1951	41.32	8.38	12	61.49	174.00	858.00	7320	20230626	-1.78	2700	20230428	166.30	7320	-1.78	20230626	2700	166.30	20230428	7320	-1.78	20230626	2700	166.30	20230428	0.52	N	356680	100	27 억		321957	N	N	0	N	00	N
39	20230626	091050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6530	690	2	11.82	20506910870	3220446	140.31	5800	6640	5750	7590	4090	5840	6369.03	1.19	0	87882	6453	6146	5843	5536	5233	5995	5385	27	1750	100	4080	10	1	27136485	1772	37.53	7.61	12	11.87	174.00	858.00	7060	20230607	-7.51	2700	20230428	141.85	7060	-7.51	20230607	2700	141.85	20230428	7060	-7.51	20230607	2700	141.85	20230428	0.52	N	356680	100	27 억		321957	N	N	0	N	00	N
40	20230623	190959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5840	230	2	4.10	13251419890	2295231	77.24	6030	6150	5540	7290	3930	5610	5772.32	1.19	-170476	-173072	6410	6010	5770	5370	5130	6210	5570	27	1680	100	3920	10	1	27136485	1585	33.56	6.81	12	8.46	174.00	858.00	7060	20230607	-17.28	2700	20230428	116.30	7060	-17.28	20230607	2700	116.30	20230428	7060	-17.28	20230607	2700	116.30	20230428	0.53	N	356680	100	27 억		321957	N	N	0	N	00	N
41	20230623	140844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	0	3	0.00	10746912010	1860285	62.60	6030	6150	5540	7290	3930	5610	5777.04	1.81	0	-189271	6410	6010	5770	5370	5130	6210	5570	27	1680	100	3920	10	1	27136485	1522	32.24	6.54	12	6.86	174.00	858.00	7060	20230607	-20.54	2700	20230428	107.78	7060	-20.54	20230607	2700	107.78	20230428	7060	-20.54	20230607	2700	107.78	20230428	0.53	N	356680	100	27 억		492433	N	N	0	N	00	N
42	20230622	160428	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	-120	5	-2.09	17155021610	2943594	280.26	5550	6170	5530	7440	4020	5730	5828.07	2.12	0	-82544	6236	5982	5696	5442	5156	5840	5300	27	1710	100	4010	10	1	27136485	1522	32.24	6.54	12	10.85	174.00	858.00	7060	20230607	-20.54	2700	20230428	107.78	7060	-20.54	20230607	2700	107.78	20230428	7060	-20.54	20230607	2700	107.78	20230428	0.54	N	356680	100	27 억		574876	N	N	0	N	01	N
43	20230622	150813	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	-90	5	-1.57	16804126450	2880925	274.29	5550	6170	5530	7440	4020	5730	5832.94	2.12	0	-85146	6236	5982	5696	5442	5156	5840	5300	27	1710	100	4010	10	1	27136485	1530	32.41	6.57	12	10.62	174.00	858.00	7060	20230607	-20.11	2700	20230428	108.89	7060	-20.11	20230607	2700	108.89	20230428	7060	-20.11	20230607	2700	108.89	20230428	0.54	N	356680	100	27 억		574876	N	N	0	N	01	N
44	20230622	140425	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	-130	5	-2.27	16057932180	2747749	261.61	5550	6170	5530	7440	4020	5730	5844.08	2.12	0	-82787	6236	5982	5696	5442	5156	5840	5300	27	1710	100	4010	10	1	27136485	1520	32.18	6.53	12	10.13	174.00	858.00	7060	20230607	-20.68	2700	20230428	107.41	7060	-20.68	20230607	2700	107.41	20230428	7060	-20.68	20230607	2700	107.41	20230428	0.54	N	356680	100	27 억		574876	N	N	0	N	01	N
45	20230622	130958	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	-140	5	-2.44	15013796820	2561645	243.89	5550	6170	5530	7440	4020	5730	5861.06	2.12	0	-80411	6236	5982	5696	5442	5156	5840	5300	27	1710	100	4010	10	1	27136485	1517	32.13	6.52	12	9.44	174.00	858.00	7060	20230607	-20.82	2700	20230428	107.04	7060	-20.82	20230607	2700	107.04	20230428	7060	-20.82	20230607	2700	107.04	20230428	0.54	N	356680	100	27 억		574876	N	N	0	N	01	N
46	20230622	120701	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-80	5	-1.40	14361358620	2445053	232.79	5550	6170	5530	7440	4020	5730	5873.71	2.12	0	-79802	6236	5982	5696	5442	5156	5840	5300	27	1710	100	4010	10	1	27136485	1533	32.47	6.59	12	9.01	174.00	858.00	7060	20230607	-19.97	2700	20230428	109.26	7060	-19.97	20230607	2700	109.26	20230428	7060	-19.97	20230607	2700	109.26	20230428	0.54	N	356680	100	27 억		574876	N	N	0	N	01	N
47	20230622	110615	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	-10	5	-0.17	13547042420	2301189	219.10	5550	6170	5530	7440	4020	5730	5887.06	2.12	0	-79852	6236	5982	5696	5442	5156	5840	5300	27	1710	100	4010	10	1	27136485	1552	32.87	6.67	12	8.48	174.00	858.00	7060	20230607	-18.98	2700	20230428	111.85	7060	-18.98	20230607	2700	111.85	20230428	7060	-18.98	20230607	2700	111.85	20230428	0.54	N	356680	100	27 억		574876	N	N	0	N	01	N
48	20230622	100728	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5740	10	2	0.17	3288358340	572698	54.53	5550	5950	5530	7440	4020	5730	5741.90	2.12	0	-23392	6236	5982	5696	5442	5156	5840	5300	27	1710	100	4010	10	1	27136485	1558	32.99	6.69	12	2.11	174.00	858.00	7060	20230607	-18.70	2700	20230428	112.59	7060	-18.70	20230607	2700	112.59	20230428	7060	-18.70	20230607	2700	112.59	20230428	0.54	N	356680	100	27 억		574876	N	N	0	N	01	N
49	20230622	090540	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	-130	5	-2.27	378511800	67861	6.46	5550	5630	5530	7440	4020	5730	5574.87	2.12	0	5039	6236	5982	5696	5442	5156	5840	5300	27	1710	100	4010	10	1	27136485	1520	32.18	6.53	12	0.25	174.00	858.00	7060	20230607	-20.68	2700	20230428	107.41	7060	-20.68	20230607	2700	107.41	20230428	7060	-20.68	20230607	2700	107.41	20230428	0.54	N	356680	100	27 억		574876	N	N	0	N	01	N
50	20230621	160240	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	-160	5	-2.72	5845449850	1021880	118.19	5810	5950	5410	7650	4130	5890	5720.12	2.22	0	-27472	6083	5986	5793	5696	5503	6035	5745	27	1760	100	0	10	1	27136485	1555	32.93	6.68	12	3.77	174.00	858.00	7060	20230607	-18.84	2700	20230428	112.22	7060	-18.84	20230607	2700	112.22	20230428	7060	-18.84	20230607	2700	112.22	20230428	0.54	N	356680	100	27 억		602348	N	N	0	N	02	N
51	20230621	150718	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	-170	5	-2.89	5581774610	975914	112.87	5810	5950	5410	7650	4130	5890	5719.36	2.22	0	-27461	6083	5986	5793	5696	5503	6035	5745	27	1760	100	0	10	1	27136485	1552	32.87	6.67	12	3.60	174.00	858.00	7060	20230607	-18.98	2700	20230428	111.85	7060	-18.98	20230607	2700	111.85	20230428	7060	-18.98	20230607	2700	111.85	20230428	0.54	N	356680	100	27 억		602348	N	N	0	N	02	N
52	20230621	140207	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5670	-220	5	-3.74	4948238620	865490	100.10	5810	5950	5410	7650	4130	5890	5717.07	2.22	0	-26238	6083	5986	5793	5696	5503	6035	5745	27	1760	100	0	10	1	27136485	1539	32.59	6.61	12	3.19	174.00	858.00	7060	20230607	-19.69	2700	20230428	110.00	7060	-19.69	20230607	2700	110.00	20230428	7060	-19.69	20230607	2700	110.00	20230428	0.54	N	356680	100	27 억		602348	N	N	0	N	02	N
53	20230621	130823	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5680	-210	5	-3.57	4690182300	819851	94.82	5810	5950	5410	7650	4130	5890	5720.56	2.22	0	-25513	6083	5986	5793	5696	5503	6035	5745	27	1760	100	0	10	1	27136485	1541	32.64	6.62	12	3.02	174.00	858.00	7060	20230607	-19.55	2700	20230428	110.37	7060	-19.55	20230607	2700	110.37	20230428	7060	-19.55	20230607	2700	110.37	20230428	0.54	N	356680	100	27 억		602348	N	N	0	N	02	N
54	20230621	120225	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5610	-280	5	-4.75	4495461850	785202	90.81	5810	5950	5410	7650	4130	5890	5725.02	2.22	0	-25486	6083	5986	5793	5696	5503	6035	5745	27	1760	100	0	10	1	27136485	1522	32.24	6.54	12	2.89	174.00	858.00	7060	20230607	-20.54	2700	20230428	107.78	7060	-20.54	20230607	2700	107.78	20230428	7060	-20.54	20230607	2700	107.78	20230428	0.54	N	356680	100	27 억		602348	N	N	0	N	02	N
55	20230621	110224	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-240	5	-4.07	4009228400	698979	80.84	5810	5950	5410	7650	4130	5890	5735.61	2.22	0	-22292	6083	5986	5793	5696	5503	6035	5745	27	1760	100	0	10	1	27136485	1533	32.47	6.59	12	2.58	174.00	858.00	7060	20230607	-19.97	2700	20230428	109.26	7060	-19.97	20230607	2700	109.26	20230428	7060	-19.97	20230607	2700	109.26	20230428	0.54	N	356680	100	27 억		602348	N	N	0	N	02	N
56	20230621	100612	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-70	5	-1.19	2072137640	354060	40.95	5810	5950	5730	7650	4130	5890	5852.40	2.22	0	-13392	6083	5986	5793	5696	5503	6035	5745	27	1760	100	0	10	1	27136485	1579	33.45	6.78	12	1.30	174.00	858.00	7060	20230607	-17.56	2700	20230428	115.56	7060	-17.56	20230607	2700	115.56	20230428	7060	-17.56	20230607	2700	115.56	20230428	0.54	N	356680	100	27 억		602348	N	N	0	N	02	N
57	20230621	090906	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-70	5	-1.19	406298840	70033	8.10	5810	5880	5730	7650	4130	5890	5800.23	2.22	0	-2946	6083	5986	5793	5696	5503	6035	5745	27	1760	100	0	10	1	27136485	1579	33.45	6.78	12	0.26	174.00	858.00	7060	20230607	-17.56	2700	20230428	115.56	7060	-17.56	20230607	2700	115.56	20230428	7060	-17.56	20230607	2700	115.56	20230428	0.54	N	356680	100	27 억		602348	N	N	0	N	02	N
58	20230620	160618	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5890	200	2	3.51	4903891760	851531	141.79	5750	5890	5600	7390	3990	5690	5757.95	2.20	0	5334	5896	5792	5596	5492	5296	5845	5545	27	1700	100	0	10	1	27136485	1598	33.85	6.86	12	3.14	174.00	858.00	7060	20230607	-16.57	2700	20230428	118.15	7060	-16.57	20230607	2700	118.15	20230428	7060	-16.57	20230607	2700	118.15	20230428	0.56	N	356680	100	27 억		597014	N	N	0	N	02	N
59	20230620	150557	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	130	2	2.28	3840842100	670152	111.59	5750	5830	5600	7390	3990	5690	5731.30	2.20	0	3928	5896	5792	5596	5492	5296	5845	5545	27	1700	100	0	10	1	27136485	1579	33.45	6.78	12	2.47	174.00	858.00	7060	20230607	-17.56	2700	20230428	115.56	7060	-17.56	20230607	2700	115.56	20230428	7060	-17.56	20230607	2700	115.56	20230428	0.56	N	356680	100	27 억		597014	N	N	0	N	02	N
60	20230620	140635	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	40	2	0.70	3258122570	569332	94.80	5750	5830	5600	7390	3990	5690	5722.71	2.20	0	1844	5896	5792	5596	5492	5296	5845	5545	27	1700	100	0	10	1	27136485	1555	32.93	6.68	12	2.10	174.00	858.00	7060	20230607	-18.84	2700	20230428	112.22	7060	-18.84	20230607	2700	112.22	20230428	7060	-18.84	20230607	2700	112.22	20230428	0.56	N	356680	100	27 억		597014	N	N	0	N	02	N
61	20230620	130543	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	0	3	0.00	3027378770	529029	88.09	5750	5830	5600	7390	3990	5690	5722.52	2.20	0	1537	5896	5792	5596	5492	5296	5845	5545	27	1700	100	0	10	1	27136485	1544	32.70	6.63	12	1.95	174.00	858.00	7060	20230607	-19.41	2700	20230428	110.74	7060	-19.41	20230607	2700	110.74	20230428	7060	-19.41	20230607	2700	110.74	20230428	0.56	N	356680	100	27 억		597014	N	N	0	N	02	N
62	20230620	120521	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	70	2	1.23	2223969690	389870	64.92	5750	5820	5600	7390	3990	5690	5704.39	2.20	0	297	5896	5792	5596	5492	5296	5845	5545	27	1700	100	0	10	1	27136485	1563	33.10	6.71	12	1.44	174.00	858.00	7060	20230607	-18.41	2700	20230428	113.33	7060	-18.41	20230607	2700	113.33	20230428	7060	-18.41	20230607	2700	113.33	20230428	0.56	N	356680	100	27 억		597014	N	N	0	N	02	N
63	20230620	111006	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5660	-30	5	-0.53	1638428880	287773	47.92	5750	5820	5600	7390	3990	5690	5693.48	2.20	0	-3877	5896	5792	5596	5492	5296	5845	5545	27	1700	100	0	10	1	27136485	1536	32.53	6.60	12	1.06	174.00	858.00	7060	20230607	-19.83	2700	20230428	109.63	7060	-19.83	20230607	2700	109.63	20230428	7060	-19.83	20230607	2700	109.63	20230428	0.56	N	356680	100	27 억		597014	N	N	0	N	02	N
64	20230620	100618	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5710	20	2	0.35	1331380190	233510	38.88	5750	5820	5600	7390	3990	5690	5701.60	2.20	0	-4900	5896	5792	5596	5492	5296	5845	5545	27	1700	100	0	10	1	27136485	1549	32.82	6.66	12	0.86	174.00	858.00	7060	20230607	-19.12	2700	20230428	111.48	7060	-19.12	20230607	2700	111.48	20230428	7060	-19.12	20230607	2700	111.48	20230428	0.56	N	356680	100	27 억		597014	N	N	0	N	02	N
65	20230620	090641	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5730	40	2	0.70	528355560	91560	15.25	5750	5820	5730	7390	3990	5690	5770.59	2.20	0	4124	5896	5792	5596	5492	5296	5845	5545	27	1700	100	0	10	1	27136485	1555	32.93	6.68	12	0.34	174.00	858.00	7060	20230607	-18.84	2700	20230428	112.22	7060	-18.84	20230607	2700	112.22	20230428	7060	-18.84	20230607	2700	112.22	20230428	0.56	N	356680	100	27 억		597014	N	N	0	N	02	N
66	20230619	160758	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5690	-80	5	-1.39	3258969870	582495	54.46	5650	5700	5400	7500	4040	5770	5593.92	2.31	0	-34140	5963	5866	5673	5576	5383	5915	5625	27	1730	100	0	10	1	27136485	1544	32.70	6.63	12	2.15	174.00	858.00	7060	20230607	-19.41	2700	20230428	110.74	7060	-19.41	20230607	2700	110.74	20230428	7060	-19.41	20230607	2700	110.74	20230428	0.57	N	356680	100	27 억		626238	N	N	0	N	02	N
67	20230619	150201	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	-130	5	-2.25	2971535690	531728	49.72	5650	5700	5400	7500	4040	5770	5587.91	2.31	0	-33976	5963	5866	5673	5576	5383	5915	5625	27	1730	100	0	10	1	27136485	1530	32.41	6.57	12	1.96	174.00	858.00	7060	20230607	-20.11	2700	20230428	108.89	7060	-20.11	20230607	2700	108.89	20230428	7060	-20.11	20230607	2700	108.89	20230428	0.57	N	356680	100	27 억		626238	N	N	0	N	02	N
68	20230619	140852	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-120	5	-2.08	2697024640	483100	45.17	5650	5700	5400	7500	4040	5770	5582.13	2.31	0	-35682	5963	5866	5673	5576	5383	5915	5625	27	1730	100	0	10	1	27136485	1533	32.47	6.59	12	1.78	174.00	858.00	7060	20230607	-19.97	2700	20230428	109.26	7060	-19.97	20230607	2700	109.26	20230428	7060	-19.97	20230607	2700	109.26	20230428	0.57	N	356680	100	27 억		626238	N	N	0	N	02	N
69	20230619	130524	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-120	5	-2.08	2592055170	464489	43.43	5650	5700	5400	7500	4040	5770	5579.80	2.31	0	-36501	5963	5866	5673	5576	5383	5915	5625	27	1730	100	0	10	1	27136485	1533	32.47	6.59	12	1.71	174.00	858.00	7060	20230607	-19.97	2700	20230428	109.26	7060	-19.97	20230607	2700	109.26	20230428	7060	-19.97	20230607	2700	109.26	20230428	0.57	N	356680	100	27 억		626238	N	N	0	N	02	N
70	20230619	120936	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5650	-120	5	-2.08	2431160360	436014	40.77	5650	5700	5400	7500	4040	5770	5575.17	2.31	0	-37324	5963	5866	5673	5576	5383	5915	5625	27	1730	100	0	10	1	27136485	1533	32.47	6.59	12	1.61	174.00	858.00	7060	20230607	-19.97	2700	20230428	109.26	7060	-19.97	20230607	2700	109.26	20230428	7060	-19.97	20230607	2700	109.26	20230428	0.57	N	356680	100	27 억		626238	N	N	0	N	02	N
71	20230619	110252	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	-170	5	-2.95	1999319500	359777	33.64	5650	5700	5400	7500	4040	5770	5556.16	2.31	0	-38742	5963	5866	5673	5576	5383	5915	5625	27	1730	100	0	10	1	27136485	1520	32.18	6.53	12	1.33	174.00	858.00	7060	20230607	-20.68	2700	20230428	107.41	7060	-20.68	20230607	2700	107.41	20230428	7060	-20.68	20230607	2700	107.41	20230428	0.57	N	356680	100	27 억		626238	N	N	0	N	02	N
72	20230619	100517	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5550	-220	5	-3.81	1601003460	288488	26.97	5650	5700	5400	7500	4040	5770	5548.42	2.31	0	-30175	5963	5866	5673	5576	5383	5915	5625	27	1730	100	0	10	1	27136485	1506	31.90	6.47	12	1.06	174.00	858.00	7060	20230607	-21.39	2700	20230428	105.56	7060	-21.39	20230607	2700	105.56	20230428	7060	-21.39	20230607	2700	105.56	20230428	0.57	N	356680	100	27 억		626238	N	N	0	N	02	N
73	20230619	090610	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5630	-140	5	-2.43	426732120	75782	7.09	5650	5660	5580	7500	4040	5770	5628.08	2.31	0	-12601	5963	5866	5673	5576	5383	5915	5625	27	1730	100	0	10	1	27136485	1528	32.36	6.56	12	0.28	174.00	858.00	7060	20230607	-20.25	2700	20230428	108.52	7060	-20.25	20230607	2700	108.52	20230428	7060	-20.25	20230607	2700	108.52	20230428	0.57	N	356680	100	27 억		626238	N	N	0	N	02	N
74	20230616	160252	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5770	280	2	5.10	5861895470	1041005	147.21	5610	5770	5480	7130	3850	5490	5628.17	2.27	0	9794	5936	5712	5516	5292	5096	5615	5195	27	1640	100	0	10	1	27136485	1566	33.16	6.72	12	3.84	174.00	858.00	7060	20230607	-18.27	2700	20230428	113.70	7060	-18.27	20230607	2700	113.70	20230428	7060	-18.27	20230607	2700	113.70	20230428	0.69	N	356680	100	27 억		616460	N	N	0	N	02	N
75	20230616	150939	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	100	2	1.82	4523183250	807234	114.15	5610	5720	5480	7130	3850	5490	5603.31	2.27	0	-12397	5936	5712	5516	5292	5096	5615	5195	27	1640	100	0	10	1	27136485	1517	32.13	6.52	12	2.97	174.00	858.00	7060	20230607	-20.82	2700	20230428	107.04	7060	-20.82	20230607	2700	107.04	20230428	7060	-20.82	20230607	2700	107.04	20230428	0.69	N	356680	100	27 억		616460	N	N	0	N	02	N
76	20230616	140446	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	80	2	1.46	3853977040	686352	97.06	5610	5720	5500	7130	3850	5490	5615.16	2.27	0	-11705	5936	5712	5516	5292	5096	5615	5195	27	1640	100	0	10	1	27136485	1512	32.01	6.49	12	2.53	174.00	858.00	7060	20230607	-21.10	2700	20230428	106.30	7060	-21.10	20230607	2700	106.30	20230428	7060	-21.10	20230607	2700	106.30	20230428	0.69	N	356680	100	27 억		616460	N	N	0	N	02	N
77	20230616	130606	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5600	110	2	2.00	3546662050	631566	89.31	5610	5720	5500	7130	3850	5490	5615.66	2.27	0	-12116	5936	5712	5516	5292	5096	5615	5195	27	1640	100	0	10	1	27136485	1520	32.18	6.53	12	2.33	174.00	858.00	7060	20230607	-20.68	2700	20230428	107.41	7060	-20.68	20230607	2700	107.41	20230428	7060	-20.68	20230607	2700	107.41	20230428	0.69	N	356680	100	27 억		616460	N	N	0	N	02	N
78	20230616	120842	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	80	2	1.46	3158752460	562415	79.53	5610	5720	5500	7130	3850	5490	5616.41	2.27	0	-5412	5936	5712	5516	5292	5096	5615	5195	27	1640	100	0	10	1	27136485	1512	32.01	6.49	12	2.07	174.00	858.00	7060	20230607	-21.10	2700	20230428	106.30	7060	-21.10	20230607	2700	106.30	20230428	7060	-21.10	20230607	2700	106.30	20230428	0.69	N	356680	100	27 억		616460	N	N	0	N	02	N
79	20230616	110913	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5590	100	2	1.82	1769468610	316868	44.81	5610	5670	5500	7130	3850	5490	5584.25	2.27	0	-3937	5936	5712	5516	5292	5096	5615	5195	27	1640	100	0	10	1	27136485	1517	32.13	6.52	12	1.17	174.00	858.00	7060	20230607	-20.82	2700	20230428	107.04	7060	-20.82	20230607	2700	107.04	20230428	7060	-20.82	20230607	2700	107.04	20230428	0.69	N	356680	100	27 억		616460	N	N	0	N	02	N
80	20230616	100910	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5640	150	2	2.73	1311874650	234833	33.21	5610	5670	5500	7130	3850	5490	5586.42	2.27	0	2510	5936	5712	5516	5292	5096	5615	5195	27	1640	100	0	10	1	27136485	1530	32.41	6.57	12	0.87	174.00	858.00	7060	20230607	-20.11	2700	20230428	108.89	7060	-20.11	20230607	2700	108.89	20230428	7060	-20.11	20230607	2700	108.89	20230428	0.69	N	356680	100	27 억		616460	N	N	0	N	02	N
81	20230616	090339	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	80	2	1.46	193369140	34675	4.90	5610	5610	5530	7130	3850	5490	5576.62	2.27	0	-3595	5936	5712	5516	5292	5096	5615	5195	27	1640	100	0	10	1	27136485	1512	32.01	6.49	12	0.13	174.00	858.00	7060	20230607	-21.10	2700	20230428	106.30	7060	-21.10	20230607	2700	106.30	20230428	7060	-21.10	20230607	2700	106.30	20230428	0.69	N	356680	100	27 억		616460	N	N	0	N	02	N
82	20230615	150933	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	-60	5	-1.09	3535590800	636894	58.96	5600	5740	5320	7170	3870	5520	5551.30	2.48	0	-44883	6020	5770	5590	5340	5160	5680	5250	27	1650	100	0	10	1	27136485	1482	31.38	6.36	12	2.35	174.00	858.00	7060	20230607	-22.66	2700	20230428	102.22	7060	-22.66	20230607	2700	102.22	20230428	7060	-22.66	20230607	2700	102.22	20230428	0.72	N	356680	100	27 억		671891	N	N	0	N	02	N
83	20230615	140831	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	-90	5	-1.63	3287507130	591116	54.72	5600	5740	5320	7170	3870	5520	5561.53	2.48	0	-42513	6020	5770	5590	5340	5160	5680	5250	27	1650	100	0	10	1	27136485	1474	31.21	6.33	12	2.18	174.00	858.00	7060	20230607	-23.09	2700	20230428	101.11	7060	-23.09	20230607	2700	101.11	20230428	7060	-23.09	20230607	2700	101.11	20230428	0.72	N	356680	100	27 억		671891	N	N	0	N	02	N
84	20230615	130732	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5520	0	3	0.00	2487632390	443257	41.03	5600	5740	5510	7170	3870	5520	5612.17	2.48	0	-35426	6020	5770	5590	5340	5160	5680	5250	27	1650	100	0	10	1	27136485	1498	31.72	6.43	12	1.63	174.00	858.00	7060	20230607	-21.81	2700	20230428	104.44	7060	-21.81	20230607	2700	104.44	20230428	7060	-21.81	20230607	2700	104.44	20230428	0.72	N	356680	100	27 억		671891	N	N	0	N	02	N
85	20230615	121015	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	50	2	0.91	2331379640	414971	38.42	5600	5740	5510	7170	3870	5520	5618.17	2.48	0	-31876	6020	5770	5590	5340	5160	5680	5250	27	1650	100	0	10	1	27136485	1512	32.01	6.49	12	1.53	174.00	858.00	7060	20230607	-21.10	2700	20230428	106.30	7060	-21.10	20230607	2700	106.30	20230428	7060	-21.10	20230607	2700	106.30	20230428	0.72	N	356680	100	27 억		671891	N	N	0	N	02	N
86	20230615	110530	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	40	2	0.72	2065078140	366900	33.97	5600	5740	5510	7170	3870	5520	5628.45	2.48	0	-28854	6020	5770	5590	5340	5160	5680	5250	27	1650	100	0	10	1	27136485	1509	31.95	6.48	12	1.35	174.00	858.00	7060	20230607	-21.25	2700	20230428	105.93	7060	-21.25	20230607	2700	105.93	20230428	7060	-21.25	20230607	2700	105.93	20230428	0.72	N	356680	100	27 억		671891	N	N	0	N	02	N
87	20230611	184724	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-170	5	-2.84	7620523010	1310264	93.57	6050	6080	5680	7780	4200	5990	5816.52	3.61	-70265	-70265	6456	6222	6046	5812	5636	6135	5725	27	1790	100	0	10	1	26561485	1546	33.45	6.78	12	4.93	174.00	858.00	7060	20230607	-17.56	2700	20230428	115.56	7060	-17.56	20230607	2700	115.56	20230428	7060	-17.56	20230607	2700	115.56	20230428	2.10	N	356680	100	26 억		959656	N	N	0	N	02	N
88	20230611	182316	53	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5820	-170	5	-2.84	7620523010	1310264	93.57	6050	6080	5680	7780	4200	5990	5816.52	3.61	-70265	-70265	6456	6222	6046	5812	5636	6135	5725	27	1790	100	0	10	1	26561485	1546	33.45	6.78	12	4.93	174.00	858.00	7060	20230607	-17.56	2700	20230428	115.56	7060	-17.56	20230607	2700	115.56	20230428	7060	-17.56	20230607	2700	115.56	20230428	2.10	N	356680	100	26 억		959656	N	N	0	N	02	N