KissMeData/298830/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	161016	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9450	440	2	4.88	6487628450	699907	266.86	9030	9630	8820	11710	6310	9010	9267.88	0.15	0	34691	9256	9132	9036	8912	8816	9085	8865	52	2700	100	6300	10	1	51659901	4882	49.48	8.61	12	1.35	191.00	1098.00	14900	20230515	-36.58	6140	20230503	53.91	14900	-36.58	20230515	6140	53.91	20230503	14900	-36.58	20230515	6140	53.91	20230503	0.20	N	298830	100	52 억		75710	N	N	0	N	00	N
3	20230630	151018	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9410	400	2	4.44	6056822470	654174	249.42	9030	9630	8820	11710	6310	9010	9258.81	0.15	0	31430	9256	9132	9036	8912	8816	9085	8865	52	2700	100	6300	10	1	51659901	4861	49.27	8.57	12	1.27	191.00	1098.00	14900	20230515	-36.85	6140	20230503	53.26	14900	-36.85	20230515	6140	53.26	20230503	14900	-36.85	20230515	6140	53.26	20230503	0.20	N	298830	100	52 억		75710	N	N	0	N	00	N
4	20230630	141017	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9350	340	2	3.77	5458704980	590377	225.10	9030	9630	8820	11710	6310	9010	9246.21	0.15	0	15773	9256	9132	9036	8912	8816	9085	8865	52	2700	100	6300	10	1	51659901	4830	48.95	8.52	12	1.14	191.00	1098.00	14900	20230515	-37.25	6140	20230503	52.28	14900	-37.25	20230515	6140	52.28	20230503	14900	-37.25	20230515	6140	52.28	20230503	0.20	N	298830	100	52 억		75710	N	N	0	N	00	N
5	20230630	131016	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9250	240	2	2.66	5041632600	545492	207.98	9030	9630	8820	11710	6310	9010	9242.44	0.15	0	15472	9256	9132	9036	8912	8816	9085	8865	52	2700	100	6300	10	1	51659901	4779	48.43	8.42	12	1.06	191.00	1098.00	14900	20230515	-37.92	6140	20230503	50.65	14900	-37.92	20230515	6140	50.65	20230503	14900	-37.92	20230515	6140	50.65	20230503	0.20	N	298830	100	52 억		75710	N	N	0	N	00	N
6	20230630	121013	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9360	350	2	3.88	4327705040	468748	178.72	9030	9630	8820	11710	6310	9010	9232.57	0.15	0	12636	9256	9132	9036	8912	8816	9085	8865	52	2700	100	6300	10	1	51659901	4835	49.01	8.52	12	0.91	191.00	1098.00	14900	20230515	-37.18	6140	20230503	52.44	14900	-37.18	20230515	6140	52.44	20230503	14900	-37.18	20230515	6140	52.44	20230503	0.20	N	298830	100	52 억		75710	N	N	0	N	00	N
7	20230630	111010	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9010	0	3	0.00	1216026970	136060	51.88	9030	9060	8820	11710	6310	9010	8937.32	0.15	0	9533	9256	9132	9036	8912	8816	9085	8865	52	2700	100	6300	10	1	51659901	4655	47.17	8.21	12	0.26	191.00	1098.00	14900	20230515	-39.53	6140	20230503	46.74	14900	-39.53	20230515	6140	46.74	20230503	14900	-39.53	20230515	6140	46.74	20230503	0.20	N	298830	100	52 억		75710	N	N	0	N	00	N
8	20230630	101016	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8980	-30	5	-0.33	925099460	103678	39.53	9030	9060	8820	11710	6310	9010	8922.65	0.15	0	5027	9256	9132	9036	8912	8816	9085	8865	52	2700	100	6300	10	1	51659901	4639	47.02	8.18	12	0.20	191.00	1098.00	14900	20230515	-39.73	6140	20230503	46.25	14900	-39.73	20230515	6140	46.25	20230503	14900	-39.73	20230515	6140	46.25	20230503	0.20	N	298830	100	52 억		75710	N	N	0	N	00	N
9	20230630	091017	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9000	-10	5	-0.11	194148870	21599	8.24	9030	9060	8960	11710	6310	9010	8988.59	0.15	0	1404	9256	9132	9036	8912	8816	9085	8865	52	2700	100	6300	10	1	51659901	4649	47.12	8.20	12	0.04	191.00	1098.00	14900	20230515	-39.60	6140	20230503	46.58	14900	-39.60	20230515	6140	46.58	20230503	14900	-39.60	20230515	6140	46.58	20230503	0.20	N	298830	100	52 억		75710	N	N	0	N	00	N
10	20230629	161010	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9010	60	2	0.67	2354249340	260277	77.07	9100	9160	8940	11630	6270	8950	9045.27	0.16	0	-4709	9323	9136	9043	8856	8763	9090	8810	52	2680	100	6260	10	1	51659901	4655	47.17	8.21	12	0.50	191.00	1098.00	14900	20230515	-39.53	6140	20230503	46.74	14900	-39.53	20230515	6140	46.74	20230503	14900	-39.53	20230515	6140	46.74	20230503	0.18	N	298830	100	52 억		80196	N	N	0	N	00	N
11	20230629	151011	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9020	70	2	0.78	2217511400	245100	72.58	9100	9160	8940	11630	6270	8950	9047.38	0.16	0	-7597	9323	9136	9043	8856	8763	9090	8810	52	2680	100	6260	10	1	51659901	4660	47.23	8.21	12	0.47	191.00	1098.00	14900	20230515	-39.46	6140	20230503	46.91	14900	-39.46	20230515	6140	46.91	20230503	14900	-39.46	20230515	6140	46.91	20230503	0.18	N	298830	100	52 억		80196	N	N	0	N	00	N
12	20230629	141009	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9000	50	2	0.56	1951121270	215524	63.82	9100	9160	8940	11630	6270	8950	9052.93	0.16	0	-8291	9323	9136	9043	8856	8763	9090	8810	52	2680	100	6260	10	1	51659901	4649	47.12	8.20	12	0.42	191.00	1098.00	14900	20230515	-39.60	6140	20230503	46.58	14900	-39.60	20230515	6140	46.58	20230503	14900	-39.60	20230515	6140	46.58	20230503	0.18	N	298830	100	52 억		80196	N	N	0	N	00	N
13	20230629	131007	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9030	80	2	0.89	1837895820	202942	60.10	9100	9160	8940	11630	6270	8950	9056.27	0.16	0	-9052	9323	9136	9043	8856	8763	9090	8810	52	2680	100	6260	10	1	51659901	4665	47.28	8.22	12	0.39	191.00	1098.00	14900	20230515	-39.40	6140	20230503	47.07	14900	-39.40	20230515	6140	47.07	20230503	14900	-39.40	20230515	6140	47.07	20230503	0.18	N	298830	100	52 억		80196	N	N	0	N	00	N
14	20230629	121011	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9000	50	2	0.56	1724551850	190369	56.37	9100	9160	8940	11630	6270	8950	9059.01	0.16	0	-9696	9323	9136	9043	8856	8763	9090	8810	52	2680	100	6260	10	1	51659901	4649	47.12	8.20	12	0.37	191.00	1098.00	14900	20230515	-39.60	6140	20230503	46.58	14900	-39.60	20230515	6140	46.58	20230503	14900	-39.60	20230515	6140	46.58	20230503	0.18	N	298830	100	52 억		80196	N	N	0	N	00	N
15	20230629	111013	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8970	20	2	0.22	1562875300	172431	51.06	9100	9160	8940	11630	6270	8950	9063.79	0.16	0	-7930	9323	9136	9043	8856	8763	9090	8810	52	2680	100	6260	10	1	51659901	4634	46.96	8.17	12	0.33	191.00	1098.00	14900	20230515	-39.80	6140	20230503	46.09	14900	-39.80	20230515	6140	46.09	20230503	14900	-39.80	20230515	6140	46.09	20230503	0.18	N	298830	100	52 억		80196	N	N	0	N	00	N
16	20230629	101015	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9040	90	2	1.01	1238234780	136446	40.41	9100	9160	8940	11630	6270	8950	9074.93	0.16	0	-3371	9323	9136	9043	8856	8763	9090	8810	52	2680	100	6260	10	1	51659901	4670	47.33	8.23	12	0.26	191.00	1098.00	14900	20230515	-39.33	6140	20230503	47.23	14900	-39.33	20230515	6140	47.23	20230503	14900	-39.33	20230515	6140	47.23	20230503	0.18	N	298830	100	52 억		80196	N	N	0	N	00	N
17	20230629	090914	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9000	50	2	0.56	144609150	16040	4.75	9100	9100	8940	11630	6270	8950	9015.64	0.16	0	324	9323	9136	9043	8856	8763	9090	8810	52	2680	100	6260	10	1	51659901	4649	47.12	8.20	12	0.03	191.00	1098.00	14900	20230515	-39.60	6140	20230503	46.58	14900	-39.60	20230515	6140	46.58	20230503	14900	-39.60	20230515	6140	46.58	20230503	0.18	N	298830	100	52 억		80196	N	N	0	N	00	N
18	20230628	160958	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8950	-100	5	-1.10	3001582240	331200	63.02	9130	9230	8950	11760	6340	9050	9063.94	0.14	0	6870	9603	9326	9173	8896	8743	9250	8820	52	2710	100	6330	10	1	51659901	4624	46.86	8.15	12	0.64	191.00	1098.00	14900	20230515	-39.93	6140	20230503	45.77	14900	-39.93	20230515	6140	45.77	20230503	14900	-39.93	20230515	6140	45.77	20230503	0.18	N	298830	100	52 억		71273	N	N	0	N	00	N
19	20230628	151005	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9020	-30	5	-0.33	2739078570	301921	57.45	9130	9230	8950	11760	6340	9050	9072.17	0.14	0	5948	9603	9326	9173	8896	8743	9250	8820	52	2710	100	6330	10	1	51659901	4660	47.23	8.21	12	0.58	191.00	1098.00	14900	20230515	-39.46	6140	20230503	46.91	14900	-39.46	20230515	6140	46.91	20230503	14900	-39.46	20230515	6140	46.91	20230503	0.18	N	298830	100	52 억		71273	N	N	0	N	00	N
20	20230628	141004	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9010	-40	5	-0.44	2495802760	274913	52.31	9130	9230	8950	11760	6340	9050	9078.52	0.14	0	4937	9603	9326	9173	8896	8743	9250	8820	52	2710	100	6330	10	1	51659901	4655	47.17	8.21	12	0.53	191.00	1098.00	14900	20230515	-39.53	6140	20230503	46.74	14900	-39.53	20230515	6140	46.74	20230503	14900	-39.53	20230515	6140	46.74	20230503	0.18	N	298830	100	52 억		71273	N	N	0	N	00	N
21	20230628	131004	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8990	-60	5	-0.66	2227507390	245115	46.64	9130	9230	8950	11760	6340	9050	9087.60	0.14	0	5321	9603	9326	9173	8896	8743	9250	8820	52	2710	100	6330	10	1	51659901	4644	47.07	8.19	12	0.47	191.00	1098.00	14900	20230515	-39.66	6140	20230503	46.42	14900	-39.66	20230515	6140	46.42	20230503	14900	-39.66	20230515	6140	46.42	20230503	0.18	N	298830	100	52 억		71273	N	N	0	N	00	N
22	20230628	121016	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9120	70	2	0.77	1888346810	207530	39.49	9130	9230	8970	11760	6340	9050	9099.15	0.14	0	3760	9603	9326	9173	8896	8743	9250	8820	52	2710	100	6330	10	1	51659901	4711	47.75	8.31	12	0.40	191.00	1098.00	14900	20230515	-38.79	6140	20230503	48.53	14900	-38.79	20230515	6140	48.53	20230503	14900	-38.79	20230515	6140	48.53	20230503	0.18	N	298830	100	52 억		71273	N	N	0	N	00	N
23	20230628	111011	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9030	-20	5	-0.22	1347217250	148205	28.20	9130	9230	8970	11760	6340	9050	9090.23	0.14	0	-3016	9603	9326	9173	8896	8743	9250	8820	52	2710	100	6330	10	1	51659901	4665	47.28	8.22	12	0.29	191.00	1098.00	14900	20230515	-39.40	6140	20230503	47.07	14900	-39.40	20230515	6140	47.07	20230503	14900	-39.40	20230515	6140	47.07	20230503	0.18	N	298830	100	52 억		71273	N	N	0	N	00	N
24	20230628	101011	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9060	10	2	0.11	998960170	109575	20.85	9130	9230	8970	11760	6340	9050	9116.68	0.14	0	-4442	9603	9326	9173	8896	8743	9250	8820	52	2710	100	6330	10	1	51659901	4680	47.43	8.25	12	0.21	191.00	1098.00	14900	20230515	-39.19	6140	20230503	47.56	14900	-39.19	20230515	6140	47.56	20230503	14900	-39.19	20230515	6140	47.56	20230503	0.18	N	298830	100	52 억		71273	N	N	0	N	00	N
25	20230628	091007	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9100	50	2	0.55	205003450	22523	4.29	9130	9160	9070	11760	6340	9050	9101.96	0.14	0	-1058	9603	9326	9173	8896	8743	9250	8820	52	2710	100	6330	10	1	51659901	4701	47.64	8.29	12	0.04	191.00	1098.00	14900	20230515	-38.93	6140	20230503	48.21	14900	-38.93	20230515	6140	48.21	20230503	14900	-38.93	20230515	6140	48.21	20230503	0.18	N	298830	100	52 억		71273	N	N	0	N	00	N
26	20230627	161006	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9050	-40	5	-0.44	4799707410	520335	140.22	9120	9450	9020	11810	6370	9090	9225.08	0.15	0	-4217	9450	9270	9090	8910	8730	9180	8820	52	2720	100	6360	10	1	51659901	4675	47.38	8.24	12	1.01	191.00	1098.00	14900	20230515	-39.26	6140	20230503	47.39	14900	-39.26	20230515	6140	47.39	20230503	14900	-39.26	20230515	6140	47.39	20230503	0.21	N	298830	100	52 억		76410	N	N	0	N	00	N
27	20230627	151015	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9050	-40	5	-0.44	4572835650	495252	133.46	9120	9450	9030	11810	6370	9090	9233.48	0.15	0	-5707	9450	9270	9090	8910	8730	9180	8820	52	2720	100	6360	10	1	51659901	4675	47.38	8.24	12	0.96	191.00	1098.00	14900	20230515	-39.26	6140	20230503	47.39	14900	-39.26	20230515	6140	47.39	20230503	14900	-39.26	20230515	6140	47.39	20230503	0.21	N	298830	100	52 억		76410	N	N	0	N	00	N
28	20230627	141024	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9100	10	2	0.11	4176348680	451455	121.66	9120	9450	9030	11810	6370	9090	9251.02	0.15	0	-6879	9450	9270	9090	8910	8730	9180	8820	52	2720	100	6360	10	1	51659901	4701	47.64	8.29	12	0.87	191.00	1098.00	14900	20230515	-38.93	6140	20230503	48.21	14900	-38.93	20230515	6140	48.21	20230503	14900	-38.93	20230515	6140	48.21	20230503	0.21	N	298830	100	52 억		76410	N	N	0	N	00	N
29	20230627	131021	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9030	-60	5	-0.66	3954925470	427081	115.09	9120	9450	9030	11810	6370	9090	9260.54	0.15	0	-6444	9450	9270	9090	8910	8730	9180	8820	52	2720	100	6360	10	1	51659901	4665	47.28	8.22	12	0.83	191.00	1098.00	14900	20230515	-39.40	6140	20230503	47.07	14900	-39.40	20230515	6140	47.07	20230503	14900	-39.40	20230515	6140	47.07	20230503	0.21	N	298830	100	52 억		76410	N	N	0	N	00	N
30	20230627	121021	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9160	70	2	0.77	3451242810	371576	100.13	9120	9450	9120	11810	6370	9090	9288.36	0.15	0	-7247	9450	9270	9090	8910	8730	9180	8820	52	2720	100	6360	10	1	51659901	4732	47.96	8.34	12	0.72	191.00	1098.00	14900	20230515	-38.52	6140	20230503	49.19	14900	-38.52	20230515	6140	49.19	20230503	14900	-38.52	20230515	6140	49.19	20230503	0.21	N	298830	100	52 억		76410	N	N	0	N	00	N
31	20230627	111031	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9190	100	2	1.10	3129738170	336610	90.71	9120	9450	9120	11810	6370	9090	9298.10	0.15	0	-7531	9450	9270	9090	8910	8730	9180	8820	52	2720	100	6360	10	1	51659901	4748	48.12	8.37	12	0.65	191.00	1098.00	14900	20230515	-38.32	6140	20230503	49.67	14900	-38.32	20230515	6140	49.67	20230503	14900	-38.32	20230515	6140	49.67	20230503	0.21	N	298830	100	52 억		76410	N	N	0	N	00	N
32	20230627	101000	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9300	210	2	2.31	2576869910	276620	74.54	9120	9450	9120	11810	6370	9090	9315.93	0.15	0	-9458	9450	9270	9090	8910	8730	9180	8820	52	2720	100	6360	10	1	51659901	4804	48.69	8.47	12	0.54	191.00	1098.00	14900	20230515	-37.58	6140	20230503	51.47	14900	-37.58	20230515	6140	51.47	20230503	14900	-37.58	20230515	6140	51.47	20230503	0.21	N	298830	100	52 억		76410	N	N	0	N	00	N
33	20230627	091005	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9330	240	2	2.64	855664940	92257	24.86	9120	9420	9120	11810	6370	9090	9275.71	0.15	0	-2593	9450	9270	9090	8910	8730	9180	8820	52	2720	100	6360	10	1	51659901	4820	48.85	8.50	12	0.18	191.00	1098.00	14900	20230515	-37.38	6140	20230503	51.95	14900	-37.38	20230515	6140	51.95	20230503	14900	-37.38	20230515	6140	51.95	20230503	0.21	N	298830	100	52 억		76410	N	N	0	N	00	N
34	20230626	161005	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9090	-280	5	-2.99	3301098310	363811	51.95	9270	9270	8910	12180	6560	9370	9073.62	0.14	0	5998	10290	9830	9590	9130	8890	9710	9010	52	2810	100	6550	10	1	51659901	4696	47.59	8.28	12	0.70	191.00	1098.00	14900	20230515	-38.99	6140	20230503	48.05	14900	-38.99	20230515	6140	48.05	20230503	14900	-38.99	20230515	6140	48.05	20230503	0.19	N	298830	100	52 억		70412	N	N	0	N	00	N
35	20230626	151011	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9130	-240	5	-2.56	3108892960	342680	48.93	9270	9270	8910	12180	6560	9370	9072.29	0.14	0	4669	10290	9830	9590	9130	8890	9710	9010	52	2810	100	6550	10	1	51659901	4717	47.80	8.32	12	0.66	191.00	1098.00	14900	20230515	-38.72	6140	20230503	48.70	14900	-38.72	20230515	6140	48.70	20230503	14900	-38.72	20230515	6140	48.70	20230503	0.19	N	298830	100	52 억		70412	N	N	0	N	00	N
36	20230626	141010	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9070	-300	5	-3.20	2683785140	295810	42.24	9270	9270	8910	12180	6560	9370	9072.67	0.14	0	2417	10290	9830	9590	9130	8890	9710	9010	52	2810	100	6550	10	1	51659901	4686	47.49	8.26	12	0.57	191.00	1098.00	14900	20230515	-39.13	6140	20230503	47.72	14900	-39.13	20230515	6140	47.72	20230503	14900	-39.13	20230515	6140	47.72	20230503	0.19	N	298830	100	52 억		70412	N	N	0	N	00	N
37	20230626	131002	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9120	-250	5	-2.67	2467582690	271991	38.84	9270	9270	8910	12180	6560	9370	9072.30	0.14	0	3015	10290	9830	9590	9130	8890	9710	9010	52	2810	100	6550	10	1	51659901	4711	47.75	8.31	12	0.53	191.00	1098.00	14900	20230515	-38.79	6140	20230503	48.53	14900	-38.79	20230515	6140	48.53	20230503	14900	-38.79	20230515	6140	48.53	20230503	0.19	N	298830	100	52 억		70412	N	N	0	N	00	N
38	20230626	121005	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9140	-230	5	-2.45	2300236650	253636	36.22	9270	9270	8910	12180	6560	9370	9069.05	0.14	0	4809	10290	9830	9590	9130	8890	9710	9010	52	2810	100	6550	10	1	51659901	4722	47.85	8.32	12	0.49	191.00	1098.00	14900	20230515	-38.66	6140	20230503	48.86	14900	-38.66	20230515	6140	48.86	20230503	14900	-38.66	20230515	6140	48.86	20230503	0.19	N	298830	100	52 억		70412	N	N	0	N	00	N
39	20230626	111004	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9140	-230	5	-2.45	2084809670	230020	32.84	9270	9270	8910	12180	6560	9370	9063.60	0.14	0	2767	10290	9830	9590	9130	8890	9710	9010	52	2810	100	6550	10	1	51659901	4722	47.85	8.32	12	0.45	191.00	1098.00	14900	20230515	-38.66	6140	20230503	48.86	14900	-38.66	20230515	6140	48.86	20230503	14900	-38.66	20230515	6140	48.86	20230503	0.19	N	298830	100	52 억		70412	N	N	0	N	00	N
40	20230626	101003	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9020	-350	5	-3.74	1667313490	183986	26.27	9270	9270	8910	12180	6560	9370	9062.18	0.14	0	1842	10290	9830	9590	9130	8890	9710	9010	52	2810	100	6550	10	1	51659901	4660	47.23	8.21	12	0.36	191.00	1098.00	14900	20230515	-39.46	6140	20230503	46.91	14900	-39.46	20230515	6140	46.91	20230503	14900	-39.46	20230515	6140	46.91	20230503	0.19	N	298830	100	52 억		70412	N	N	0	N	00	N
41	20230626	091008	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8970	-400	5	-4.27	776788220	85778	12.25	9270	9270	8960	12180	6560	9370	9055.80	0.14	0	5021	10290	9830	9590	9130	8890	9710	9010	52	2810	100	6550	10	1	51659901	4634	46.96	8.17	12	0.17	191.00	1098.00	14900	20230515	-39.80	6140	20230503	46.09	14900	-39.80	20230515	6140	46.09	20230503	14900	-39.80	20230515	6140	46.09	20230503	0.19	N	298830	100	52 억		70412	N	N	0	N	00	N
42	20230623	185312	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9370	-530	5	-5.35	6695082990	700339	60.84	10000	10050	9350	12870	6930	9900	9564.42	0.14	-3263	-3263	10740	10320	10080	9660	9420	10200	9540	52	2970	100	6930	10	1	51659901	4841	49.06	8.53	12	1.36	191.00	1098.00	14900	20230515	-37.11	6140	20230503	52.61	14900	-37.11	20230515	6140	52.61	20230503	14900	-37.11	20230515	6140	52.61	20230503	0.17	N	298830	100	52 억		70412	N	N	0	N	00	N
43	20230623	140812	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9390	-510	5	-5.15	5668723680	590853	51.33	10000	10050	9380	12870	6930	9900	9593.65	0.14	0	-2671	10740	10320	10080	9660	9420	10200	9540	52	2970	100	6930	10	1	51659901	4851	49.16	8.55	12	1.14	191.00	1098.00	14900	20230515	-36.98	6140	20230503	52.93	14900	-36.98	20230515	6140	52.93	20230503	14900	-36.98	20230515	6140	52.93	20230503	0.17	N	298830	100	52 억		73675	N	N	0	N	00	N
44	20230622	160625	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9900	-100	5	-1.00	11597779740	1140222	133.24	9930	10500	9840	13000	7000	10000	10171.96	0.14	0	2912	10366	10182	9966	9782	9566	10200	9800	52	3000	100	7000	10	1	51659901	5114	51.83	9.02	12	2.21	191.00	1098.00	14900	20230515	-33.56	6140	20230503	61.24	14900	-33.56	20230515	6140	61.24	20230503	14900	-33.56	20230515	6140	61.24	20230503	0.15	N	298830	100	52 억		70761	N	N	0	N	00	N
45	20230622	150117	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9930	-70	5	-0.70	11120324870	1092078	127.62	9930	10500	9840	13000	7000	10000	10182.72	0.14	0	-1172	10366	10182	9966	9782	9566	10200	9800	52	3000	100	7000	10	1	51659901	5130	51.99	9.04	12	2.11	191.00	1098.00	14900	20230515	-33.36	6140	20230503	61.73	14900	-33.36	20230515	6140	61.73	20230503	14900	-33.36	20230515	6140	61.73	20230503	0.15	N	298830	100	52 억		70761	N	N	0	N	00	N
46	20230622	140541	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10000	0	3	0.00	10478187210	1027403	120.06	9930	10500	9840	13000	7000	10000	10198.71	0.14	0	-2040	10366	10182	9966	9782	9566	10200	9800	52	3000	100	7000	10	1	51659901	5166	52.36	9.11	12	1.99	191.00	1098.00	14900	20230515	-32.89	6140	20230503	62.87	14900	-32.89	20230515	6140	62.87	20230503	14900	-32.89	20230515	6140	62.87	20230503	0.15	N	298830	100	52 억		70761	N	N	0	N	00	N
47	20230622	130735	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9990	-10	5	-0.10	10089293500	988455	115.51	9930	10500	9840	13000	7000	10000	10207.14	0.14	0	-3026	10366	10182	9966	9782	9566	10200	9800	52	3000	100	7000	10	1	51659901	5161	52.30	9.10	12	1.91	191.00	1098.00	14900	20230515	-32.95	6140	20230503	62.70	14900	-32.95	20230515	6140	62.70	20230503	14900	-32.95	20230515	6140	62.70	20230503	0.15	N	298830	100	52 억		70761	N	N	0	N	00	N
48	20230622	120336	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10000	0	3	0.00	9537721000	932966	109.02	9930	10500	9840	13000	7000	10000	10223.01	0.14	0	-3812	10366	10182	9966	9782	9566	10200	9800	52	3000	100	7000	10	1	51659901	5166	52.36	9.11	12	1.81	191.00	1098.00	14900	20230515	-32.89	6140	20230503	62.87	14900	-32.89	20230515	6140	62.87	20230503	14900	-32.89	20230515	6140	62.87	20230503	0.15	N	298830	100	52 억		70761	N	N	0	N	00	N
49	20230622	110334	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10040	40	2	0.40	9124804890	891676	104.20	9930	10500	9840	13000	7000	10000	10233.32	0.14	0	-4387	10366	10182	9966	9782	9566	10200	9800	52	3000	100	7000	10	1	51659901	5187	52.57	9.14	12	1.73	191.00	1098.00	14900	20230515	-32.62	6140	20230503	63.52	14900	-32.62	20230515	6140	63.52	20230503	14900	-32.62	20230515	6140	63.52	20230503	0.15	N	298830	100	52 억		70761	N	N	0	N	00	N
50	20230622	100721	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10220	220	2	2.20	7773008720	757872	88.56	9930	10500	9840	13000	7000	10000	10256.36	0.14	0	-4232	10366	10182	9966	9782	9566	10200	9800	52	3000	100	7000	10	1	51659901	5280	53.51	9.31	12	1.47	191.00	1098.00	14900	20230515	-31.41	6140	20230503	66.45	14900	-31.41	20230515	6140	66.45	20230503	14900	-31.41	20230515	6140	66.45	20230503	0.15	N	298830	100	52 억		70761	N	N	0	N	00	N
51	20230622	090953	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10100	100	2	1.00	927013130	92222	10.78	9930	10160	9840	13000	7000	10000	10051.97	0.14	0	-1721	10366	10182	9966	9782	9566	10200	9800	52	3000	100	7000	10	1	51659901	5218	52.88	9.20	12	0.18	191.00	1098.00	14900	20230515	-32.21	6140	20230503	64.50	14900	-32.21	20230515	6140	64.50	20230503	14900	-32.21	20230515	6140	64.50	20230503	0.15	N	298830	100	52 억		70761	N	N	0	N	00	N
52	20230621	160446	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10000	-310	5	-3.01	8400069340	842471	66.30	10000	10150	9750	13400	7220	10310	9969.29	0.18	0	-21918	10943	10626	9993	9676	9043	10785	9835	52	3090	100	7210	10	1	51659901	5166	52.36	9.11	12	1.63	191.00	1098.00	14900	20230515	-32.89	6140	20230503	62.87	14900	-32.89	20230515	6140	62.87	20230503	14900	-32.89	20230515	6140	62.87	20230503	0.14	N	298830	100	52 억		92316	N	N	0	N	00	N
53	20230621	150849	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9900	-410	5	-3.98	7881914820	790180	62.19	10000	10150	9750	13400	7220	10310	9973.36	0.18	0	-21069	10943	10626	9993	9676	9043	10785	9835	52	3090	100	7210	10	1	51659901	5114	51.83	9.02	12	1.53	191.00	1098.00	14900	20230515	-33.56	6140	20230503	61.24	14900	-33.56	20230515	6140	61.24	20230503	14900	-33.56	20230515	6140	61.24	20230503	0.14	N	298830	100	52 억		92316	N	N	0	N	00	N
54	20230621	140323	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10050	-260	5	-2.52	7085554400	710312	55.90	10000	10150	9750	13400	7220	10310	9973.63	0.18	0	-19714	10943	10626	9993	9676	9043	10785	9835	52	3090	100	7210	10	1	51659901	5192	52.62	9.15	12	1.37	191.00	1098.00	14900	20230515	-32.55	6140	20230503	63.68	14900	-32.55	20230515	6140	63.68	20230503	14900	-32.55	20230515	6140	63.68	20230503	0.14	N	298830	100	52 억		92316	N	N	0	N	00	N
55	20230621	130700	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10110	-200	5	-1.94	6223629410	624665	49.16	10000	10140	9750	13400	7220	10310	9961.21	0.18	0	-11500	10943	10626	9993	9676	9043	10785	9835	52	3090	100	7210	10	1	51659901	5223	52.93	9.21	12	1.21	191.00	1098.00	14900	20230515	-32.15	6140	20230503	64.66	14900	-32.15	20230515	6140	64.66	20230503	14900	-32.15	20230515	6140	64.66	20230503	0.14	N	298830	100	52 억		92316	N	N	0	N	00	N
56	20230621	120957	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10020	-290	5	-2.81	5494422670	552238	43.46	10000	10130	9750	13400	7220	10310	9947.10	0.18	0	-17182	10943	10626	9993	9676	9043	10785	9835	52	3090	100	7210	10	1	51659901	5176	52.46	9.13	12	1.07	191.00	1098.00	14900	20230515	-32.75	6140	20230503	63.19	14900	-32.75	20230515	6140	63.19	20230503	14900	-32.75	20230515	6140	63.19	20230503	0.14	N	298830	100	52 억		92316	N	N	0	N	00	N
57	20230621	110502	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9990	-320	5	-3.10	4938256880	496569	39.08	10000	10130	9750	13400	7220	10310	9942.19	0.18	0	-17071	10943	10626	9993	9676	9043	10785	9835	52	3090	100	7210	10	1	51659901	5161	52.30	9.10	12	0.96	191.00	1098.00	14900	20230515	-32.95	6140	20230503	62.70	14900	-32.95	20230515	6140	62.70	20230503	14900	-32.95	20230515	6140	62.70	20230503	0.14	N	298830	100	52 억		92316	N	N	0	N	00	N
58	20230621	100718	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9920	-390	5	-3.78	3437741980	346212	27.25	10000	10070	9750	13400	7220	10310	9925.74	0.18	0	-15718	10943	10626	9993	9676	9043	10785	9835	52	3090	100	7210	10	1	51659901	5125	51.94	9.03	12	0.67	191.00	1098.00	14900	20230515	-33.42	6140	20230503	61.56	14900	-33.42	20230515	6140	61.56	20230503	14900	-33.42	20230515	6140	61.56	20230503	0.14	N	298830	100	52 억		92316	N	N	0	N	00	N
59	20230621	090558	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9890	-420	5	-4.07	1555853690	156987	12.35	10000	10000	9750	13400	7220	10310	9901.70	0.18	0	-7480	10943	10626	9993	9676	9043	10785	9835	52	3090	100	7210	10	1	51659901	5109	51.78	9.01	12	0.30	191.00	1098.00	14900	20230515	-33.62	6140	20230503	61.07	14900	-33.62	20230515	6140	61.07	20230503	14900	-33.62	20230515	6140	61.07	20230503	0.14	N	298830	100	52 억		92316	N	N	0	N	00	N
60	20230620	160358	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10310	720	2	7.51	11052868650	1125112	149.19	9650	10310	9360	12460	6720	9590	9812.62	0.14	0	7795	10030	9810	9480	9260	8930	9920	9370	52	2870	100	6710	10	1	51659901	5326	53.98	9.39	12	2.18	191.00	1098.00	14900	20230515	-30.81	6140	20230503	67.92	14900	-30.81	20230515	6140	67.92	20230503	14900	-30.81	20230515	6140	67.92	20230503	0.15	N	298830	100	52 억		74883	N	N	0	N	00	N
61	20230620	150115	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9530	-60	5	-0.63	4379266580	458794	60.84	9650	9770	9360	12460	6720	9590	9545.12	0.14	0	6788	10030	9810	9480	9260	8930	9920	9370	52	2870	100	6710	10	1	51659901	4923	49.90	8.68	12	0.89	191.00	1098.00	14900	20230515	-36.04	6140	20230503	55.21	14900	-36.04	20230515	6140	55.21	20230503	14900	-36.04	20230515	6140	55.21	20230503	0.15	N	298830	100	52 억		74883	N	N	0	N	00	N
62	20230620	140706	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9470	-120	5	-1.25	4181403000	437872	58.06	9650	9770	9360	12460	6720	9590	9549.32	0.14	0	6822	10030	9810	9480	9260	8930	9920	9370	52	2870	100	6710	10	1	51659901	4892	49.58	8.62	12	0.85	191.00	1098.00	14900	20230515	-36.44	6140	20230503	54.23	14900	-36.44	20230515	6140	54.23	20230503	14900	-36.44	20230515	6140	54.23	20230503	0.15	N	298830	100	52 억		74883	N	N	0	N	00	N
63	20230620	130619	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9440	-150	5	-1.56	3974030730	415926	55.15	9650	9770	9360	12460	6720	9590	9554.61	0.14	0	7180	10030	9810	9480	9260	8930	9920	9370	52	2870	100	6710	10	1	51659901	4877	49.42	8.60	12	0.81	191.00	1098.00	14900	20230515	-36.64	6140	20230503	53.75	14900	-36.64	20230515	6140	53.75	20230503	14900	-36.64	20230515	6140	53.75	20230503	0.15	N	298830	100	52 억		74883	N	N	0	N	00	N
64	20230620	120856	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9430	-160	5	-1.67	3700503060	386927	51.31	9650	9770	9360	12460	6720	9590	9563.79	0.14	0	8646	10030	9810	9480	9260	8930	9920	9370	52	2870	100	6710	10	1	51659901	4872	49.37	8.59	12	0.75	191.00	1098.00	14900	20230515	-36.71	6140	20230503	53.58	14900	-36.71	20230515	6140	53.58	20230503	14900	-36.71	20230515	6140	53.58	20230503	0.15	N	298830	100	52 억		74883	N	N	0	N	00	N
65	20230620	111000	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9440	-150	5	-1.56	3222068600	336057	44.56	9650	9770	9370	12460	6720	9590	9587.86	0.14	0	6786	10030	9810	9480	9260	8930	9920	9370	52	2870	100	6710	10	1	51659901	4877	49.42	8.60	12	0.65	191.00	1098.00	14900	20230515	-36.64	6140	20230503	53.75	14900	-36.64	20230515	6140	53.75	20230503	14900	-36.64	20230515	6140	53.75	20230503	0.15	N	298830	100	52 억		74883	N	N	0	N	00	N
66	20230620	100644	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9550	-40	5	-0.42	2614020380	272052	36.08	9650	9770	9370	12460	6720	9590	9608.57	0.14	0	5868	10030	9810	9480	9260	8930	9920	9370	52	2870	100	6710	10	1	51659901	4934	50.00	8.70	12	0.53	191.00	1098.00	14900	20230515	-35.91	6140	20230503	55.54	14900	-35.91	20230515	6140	55.54	20230503	14900	-35.91	20230515	6140	55.54	20230503	0.15	N	298830	100	52 억		74883	N	N	0	N	00	N
67	20230620	090313	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9540	-50	5	-0.52	230916440	24057	3.19	9650	9660	9510	12460	6720	9590	9598.92	0.14	0	-3530	10030	9810	9480	9260	8930	9920	9370	52	2870	100	6710	10	1	51659901	4928	49.95	8.69	12	0.05	191.00	1098.00	14900	20230515	-35.97	6140	20230503	55.37	14900	-35.97	20230515	6140	55.37	20230503	14900	-35.97	20230515	6140	55.37	20230503	0.15	N	298830	100	52 억		74883	N	N	0	N	00	N
68	20230619	160527	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9590	320	2	3.45	7022345530	739282	175.22	9270	9700	9150	12050	6490	9270	9498.58	0.12	0	10722	9770	9520	9360	9110	8950	9440	9030	52	2780	100	6480	10	1	51659901	4954	50.21	8.73	12	1.43	191.00	1098.00	14900	20230515	-35.64	6140	20230503	56.19	14900	-35.64	20230515	6140	56.19	20230503	14900	-35.64	20230515	6140	56.19	20230503	0.16	N	298830	100	52 억		63775	N	N	0	N	00	N
69	20230619	150638	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9530	260	2	2.80	6617897190	696932	165.18	9270	9700	9150	12050	6490	9270	9495.76	0.12	0	9356	9770	9520	9360	9110	8950	9440	9030	52	2780	100	6480	10	1	51659901	4923	49.90	8.68	12	1.35	191.00	1098.00	14900	20230515	-36.04	6140	20230503	55.21	14900	-36.04	20230515	6140	55.21	20230503	14900	-36.04	20230515	6140	55.21	20230503	0.16	N	298830	100	52 억		63775	N	N	0	N	00	N
70	20230619	140420	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9540	270	2	2.91	6149967730	647709	153.52	9270	9700	9150	12050	6490	9270	9494.96	0.12	0	5971	9770	9520	9360	9110	8950	9440	9030	52	2780	100	6480	10	1	51659901	4928	49.95	8.69	12	1.25	191.00	1098.00	14900	20230515	-35.97	6140	20230503	55.37	14900	-35.97	20230515	6140	55.37	20230503	14900	-35.97	20230515	6140	55.37	20230503	0.16	N	298830	100	52 억		63775	N	N	0	N	00	N
71	20230619	130859	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9550	280	2	3.02	5821447040	613211	145.34	9270	9700	9150	12050	6490	9270	9493.38	0.12	0	4994	9770	9520	9360	9110	8950	9440	9030	52	2780	100	6480	10	1	51659901	4934	50.00	8.70	12	1.19	191.00	1098.00	14900	20230515	-35.91	6140	20230503	55.54	14900	-35.91	20230515	6140	55.54	20230503	14900	-35.91	20230515	6140	55.54	20230503	0.16	N	298830	100	52 억		63775	N	N	0	N	00	N
72	20230619	120259	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9500	230	2	2.48	5321155070	560752	132.91	9270	9700	9150	12050	6490	9270	9489.32	0.12	0	2112	9770	9520	9360	9110	8950	9440	9030	52	2780	100	6480	10	1	51659901	4908	49.74	8.65	12	1.09	191.00	1098.00	14900	20230515	-36.24	6140	20230503	54.72	14900	-36.24	20230515	6140	54.72	20230503	14900	-36.24	20230515	6140	54.72	20230503	0.16	N	298830	100	52 억		63775	N	N	0	N	00	N
73	20230619	110852	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9540	270	2	2.91	4950581390	521718	123.66	9270	9700	9150	12050	6490	9270	9489.00	0.12	0	1994	9770	9520	9360	9110	8950	9440	9030	52	2780	100	6480	10	1	51659901	4928	49.95	8.69	12	1.01	191.00	1098.00	14900	20230515	-35.97	6140	20230503	55.37	14900	-35.97	20230515	6140	55.37	20230503	14900	-35.97	20230515	6140	55.37	20230503	0.16	N	298830	100	52 억		63775	N	N	0	N	00	N
74	20230619	100342	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9480	210	2	2.27	3584281300	378134	89.62	9270	9700	9150	12050	6490	9270	9478.87	0.12	0	2154	9770	9520	9360	9110	8950	9440	9030	52	2780	100	6480	10	1	51659901	4897	49.63	8.63	12	0.73	191.00	1098.00	14900	20230515	-36.38	6140	20230503	54.40	14900	-36.38	20230515	6140	54.40	20230503	14900	-36.38	20230515	6140	54.40	20230503	0.16	N	298830	100	52 억		63775	N	N	0	N	00	N
75	20230619	090206	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9280	10	2	0.11	137486830	14830	3.51	9270	9310	9250	12050	6490	9270	9270.86	0.12	0	0	9770	9520	9360	9110	8950	9440	9030	52	2780	100	6480	10	1	51659901	4794	48.59	8.45	12	0.03	191.00	1098.00	14900	20230515	-37.72	6140	20230503	51.14	14900	-37.72	20230515	6140	51.14	20230503	14900	-37.72	20230515	6140	51.14	20230503	0.16	N	298830	100	52 억		63775	N	N	0	N	00	N
76	20230616	160910	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9270	-180	5	-1.90	3875382080	413254	72.34	9460	9610	9200	12280	6620	9450	9377.78	0.15	0	-13503	10003	9726	9423	9146	8843	9575	8995	52	2830	100	6610	10	1	51659901	4789	48.53	8.44	12	0.80	191.00	1098.00	14900	20230515	-37.79	6140	20230503	50.98	14900	-37.79	20230515	6140	50.98	20230503	14900	-37.79	20230515	6140	50.98	20230503	0.15	N	298830	100	52 억		77278	N	N	0	N	00	N
77	20230616	150733	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9290	-160	5	-1.69	3662539730	390313	68.33	9460	9610	9200	12280	6620	9450	9383.42	0.15	0	-11420	10003	9726	9423	9146	8843	9575	8995	52	2830	100	6610	10	1	51659901	4799	48.64	8.46	12	0.76	191.00	1098.00	14900	20230515	-37.65	6140	20230503	51.30	14900	-37.65	20230515	6140	51.30	20230503	14900	-37.65	20230515	6140	51.30	20230503	0.15	N	298830	100	52 억		77278	N	N	0	N	00	N
78	20230616	140237	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9300	-150	5	-1.59	3325195400	353997	61.97	9460	9610	9200	12280	6620	9450	9393.12	0.15	0	-11258	10003	9726	9423	9146	8843	9575	8995	52	2830	100	6610	10	1	51659901	4804	48.69	8.47	12	0.69	191.00	1098.00	14900	20230515	-37.58	6140	20230503	51.47	14900	-37.58	20230515	6140	51.47	20230503	14900	-37.58	20230515	6140	51.47	20230503	0.15	N	298830	100	52 억		77278	N	N	0	N	00	N
79	20230616	130657	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9320	-130	5	-1.38	3062717560	325798	57.03	9460	9610	9200	12280	6620	9450	9400.51	0.15	0	-11545	10003	9726	9423	9146	8843	9575	8995	52	2830	100	6610	10	1	51659901	4815	48.80	8.49	12	0.63	191.00	1098.00	14900	20230515	-37.45	6140	20230503	51.79	14900	-37.45	20230515	6140	51.79	20230503	14900	-37.45	20230515	6140	51.79	20230503	0.15	N	298830	100	52 억		77278	N	N	0	N	00	N
80	20230616	120601	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9330	-120	5	-1.27	2818326020	299586	52.44	9460	9610	9200	12280	6620	9450	9407.26	0.15	0	-11342	10003	9726	9423	9146	8843	9575	8995	52	2830	100	6610	10	1	51659901	4820	48.85	8.50	12	0.58	191.00	1098.00	14900	20230515	-37.38	6140	20230503	51.95	14900	-37.38	20230515	6140	51.95	20230503	14900	-37.38	20230515	6140	51.95	20230503	0.15	N	298830	100	52 억		77278	N	N	0	N	00	N
81	20230616	110725	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9350	-100	5	-1.06	2498946010	265330	46.45	9460	9610	9200	12280	6620	9450	9418.13	0.15	0	-12228	10003	9726	9423	9146	8843	9575	8995	52	2830	100	6610	10	1	51659901	4830	48.95	8.52	12	0.51	191.00	1098.00	14900	20230515	-37.25	6140	20230503	52.28	14900	-37.25	20230515	6140	52.28	20230503	14900	-37.25	20230515	6140	52.28	20230503	0.15	N	298830	100	52 억		77278	N	N	0	N	00	N
82	20230616	100105	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9410	-40	5	-0.42	1829073800	194432	34.04	9460	9610	9200	12280	6620	9450	9407.04	0.15	0	-9402	10003	9726	9423	9146	8843	9575	8995	52	2830	100	6610	10	1	51659901	4861	49.27	8.57	12	0.38	191.00	1098.00	14900	20230515	-36.85	6140	20230503	53.26	14900	-36.85	20230515	6140	53.26	20230503	14900	-36.85	20230515	6140	53.26	20230503	0.15	N	298830	100	52 억		77278	N	N	0	N	00	N
83	20230616	090414	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9490	40	2	0.42	155022640	16368	2.87	9460	9510	9430	12280	6620	9450	9472.48	0.15	0	1858	10003	9726	9423	9146	8843	9575	8995	52	2830	100	6610	10	1	51659901	4903	49.69	8.64	12	0.03	191.00	1098.00	14900	20230515	-36.31	6140	20230503	54.56	14900	-36.31	20230515	6140	54.56	20230503	14900	-36.31	20230515	6140	54.56	20230503	0.15	N	298830	100	52 억		77278	N	N	0	N	00	N
84	20230615	150128	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9390	-40	5	-0.42	4854601220	517954	60.35	9520	9700	9120	12250	6610	9430	9372.63	0.16	0	-1385	10236	9832	9526	9122	8816	9680	8970	52	2820	100	6600	10	1	51659901	4851	49.16	8.55	12	1.00	191.00	1098.00	14900	20230515	-36.98	6140	20230503	52.93	14900	-36.98	20230515	6140	52.93	20230503	14900	-36.98	20230515	6140	52.93	20230503	0.15	N	298830	100	52 억		82206	N	N	0	N	00	N
85	20230615	141138	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9290	-140	5	-1.48	4409988280	470325	54.80	9520	9700	9120	12250	6610	9430	9376.45	0.16	0	-6345	10236	9832	9526	9122	8816	9680	8970	52	2820	100	6600	10	1	51659901	4799	48.64	8.46	12	0.91	191.00	1098.00	14900	20230515	-37.65	6140	20230503	51.30	14900	-37.65	20230515	6140	51.30	20230503	14900	-37.65	20230515	6140	51.30	20230503	0.15	N	298830	100	52 억		82206	N	N	0	N	00	N
86	20230615	130947	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9200	-230	5	-2.44	4056539980	432017	50.34	9520	9700	9120	12250	6610	9430	9389.75	0.16	0	-5581	10236	9832	9526	9122	8816	9680	8970	52	2820	100	6600	10	1	51659901	4753	48.17	8.38	12	0.84	191.00	1098.00	14900	20230515	-38.26	6140	20230503	49.84	14900	-38.26	20230515	6140	49.84	20230503	14900	-38.26	20230515	6140	49.84	20230503	0.15	N	298830	100	52 억		82206	N	N	0	N	00	N
87	20230615	120448	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9240	-190	5	-2.01	3719775260	395436	46.07	9520	9700	9120	12250	6610	9430	9406.76	0.16	0	-4324	10236	9832	9526	9122	8816	9680	8970	52	2820	100	6600	10	1	51659901	4773	48.38	8.42	12	0.77	191.00	1098.00	14900	20230515	-37.99	6140	20230503	50.49	14900	-37.99	20230515	6140	50.49	20230503	14900	-37.99	20230515	6140	50.49	20230503	0.15	N	298830	100	52 억		82206	N	N	0	N	00	N
88	20230615	110853	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9300	-130	5	-1.38	2626067050	276310	32.19	9520	9700	9290	12250	6610	9430	9504.10	0.16	0	-18732	10236	9832	9526	9122	8816	9680	8970	52	2820	100	6600	10	1	51659901	4804	48.69	8.47	12	0.53	191.00	1098.00	14900	20230515	-37.58	6140	20230503	51.47	14900	-37.58	20230515	6140	51.47	20230503	14900	-37.58	20230515	6140	51.47	20230503	0.15	N	298830	100	52 억		82206	N	N	0	N	00	N
89	20230611	184834	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	10280	80	2	0.78	13478996890	1286113	77.96	10690	10890	10230	13260	7140	10200	10485.43	0.18	-123994	-266	10913	10556	10293	9936	9673	10735	10115	52	3060	100	7140	10	1	51659901	5311	53.82	9.36	12	2.49	191.00	1098.00	14900	20230515	-31.01	6140	20230503	67.43	14900	-31.01	20230515	6140	67.43	20230503	14900	-31.01	20230515	6140	67.43	20230503	0.05	N	298830	100	52 억		92097	N	N	0	N	00	N