KissMeData/205100/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	160845	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4095	75	2	1.87	866996350	214463	124.00	3990	4105	3965	5220	2815	4020	4042.58	2.06	0	-13480	4123	4071	4033	3981	3943	4052	3962	36	1202	100	2970	5	1	36382273	1490	17.35	1.54	12	0.59	236.00	2660.00	6000	20230214	-31.75	3380	20220930	21.15	6000	-31.75	20230214	3560	15.03	20230103	6000	-31.75	20230214	3380	21.15	20220930	5.91	N	205100	100	36 억		750766	N	N	0	N	00	N
3	20230630	150848	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4105	85	2	2.11	728551365	180613	104.43	3990	4105	3965	5220	2815	4020	4033.77	2.06	0	-13930	4123	4071	4033	3981	3943	4052	3962	36	1202	100	2970	5	1	36382273	1493	17.39	1.54	12	0.50	236.00	2660.00	6000	20230214	-31.58	3380	20220930	21.45	6000	-31.58	20230214	3560	15.31	20230103	6000	-31.58	20230214	3380	21.45	20220930	5.91	N	205100	100	36 억		750766	N	N	0	N	00	N
4	20230630	140846	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4055	35	2	0.87	422751370	105724	61.13	3990	4055	3965	5220	2815	4020	3998.63	2.06	0	-27029	4123	4071	4033	3981	3943	4052	3962	36	1202	100	2970	5	1	36382273	1475	17.18	1.52	12	0.29	236.00	2660.00	6000	20230214	-32.42	3380	20220930	19.97	6000	-32.42	20230214	3560	13.90	20230103	6000	-32.42	20230214	3380	19.97	20220930	5.91	N	205100	100	36 억		750766	N	N	0	N	00	N
5	20230630	130846	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4020	0	3	0.00	344566615	86323	49.91	3990	4040	3965	5220	2815	4020	3991.60	2.06	0	-25663	4123	4071	4033	3981	3943	4052	3962	36	1202	100	2970	5	1	36382273	1463	17.03	1.51	12	0.24	236.00	2660.00	6000	20230214	-33.00	3380	20220930	18.93	6000	-33.00	20230214	3560	12.92	20230103	6000	-33.00	20230214	3380	18.93	20220930	5.91	N	205100	100	36 억		750766	N	N	0	N	00	N
6	20230630	120843	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4010	-10	5	-0.25	300122055	75225	43.49	3990	4040	3965	5220	2815	4020	3989.66	2.06	0	-24550	4123	4071	4033	3981	3943	4052	3962	36	1202	100	2970	5	1	36382273	1459	16.99	1.51	12	0.21	236.00	2660.00	6000	20230214	-33.17	3380	20220930	18.64	6000	-33.17	20230214	3560	12.64	20230103	6000	-33.17	20230214	3380	18.64	20220930	5.91	N	205100	100	36 억		750766	N	N	0	N	00	N
7	20230630	110846	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4000	-20	5	-0.50	247551175	62132	35.92	3990	4020	3965	5220	2815	4020	3984.28	2.06	0	-21774	4123	4071	4033	3981	3943	4052	3962	36	1202	100	2970	5	1	36382273	1455	16.95	1.50	12	0.17	236.00	2660.00	6000	20230214	-33.33	3380	20220930	18.34	6000	-33.33	20230214	3560	12.36	20230103	6000	-33.33	20230214	3380	18.34	20220930	5.91	N	205100	100	36 억		750766	N	N	0	N	00	N
8	20230630	100846	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	3995	-25	5	-0.62	195372180	49091	28.38	3990	4020	3965	5220	2815	4020	3979.80	2.06	0	-22730	4123	4071	4033	3981	3943	4052	3962	36	1202	100	2970	5	1	36382273	1453	16.93	1.50	12	0.13	236.00	2660.00	6000	20230214	-33.42	3380	20220930	18.20	6000	-33.42	20230214	3560	12.22	20230103	6000	-33.42	20230214	3380	18.20	20220930	5.91	N	205100	100	36 억		750766	N	N	0	N	00	N
9	20230630	090846	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4010	-10	5	-0.25	26162090	6554	3.79	3990	4020	3990	5220	2815	4020	3991.77	2.06	0	-1353	4123	4071	4033	3981	3943	4052	3962	36	1202	100	2970	5	1	36382273	1459	16.99	1.51	12	0.02	236.00	2660.00	6000	20230214	-33.17	3380	20220930	18.64	6000	-33.17	20230214	3560	12.64	20230103	6000	-33.17	20230214	3380	18.64	20220930	5.91	N	205100	100	36 억		750766	N	N	0	N	00	N
10	20230629	160841	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4020	-45	5	-1.11	688434560	171090	111.57	4045	4085	3995	5280	2850	4065	4023.82	2.18	0	-41508	4138	4101	4068	4031	3998	4085	4015	36	1215	100	3000	5	1	36382273	1463	17.03	1.51	12	0.47	236.00	2660.00	6000	20230214	-33.00	3380	20220930	18.93	6000	-33.00	20230214	3560	12.92	20230103	6000	-33.00	20230214	3380	18.93	20220930	5.85	N	205100	100	36 억		792294	N	N	0	N	00	N
11	20230629	150841	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4020	-45	5	-1.11	665373535	165353	107.83	4045	4085	3995	5280	2850	4065	4023.96	2.18	0	-43248	4138	4101	4068	4031	3998	4085	4015	36	1215	100	3000	5	1	36382273	1463	17.03	1.51	12	0.45	236.00	2660.00	6000	20230214	-33.00	3380	20220930	18.93	6000	-33.00	20230214	3560	12.92	20230103	6000	-33.00	20230214	3380	18.93	20220930	5.85	N	205100	100	36 억		792294	N	N	0	N	00	N
12	20230629	140839	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4000	-65	5	-1.60	558719340	138713	90.46	4045	4085	3995	5280	2850	4065	4027.88	2.18	0	-45911	4138	4101	4068	4031	3998	4085	4015	36	1215	100	3000	5	1	36382273	1455	16.95	1.50	12	0.38	236.00	2660.00	6000	20230214	-33.33	3380	20220930	18.34	6000	-33.33	20230214	3560	12.36	20230103	6000	-33.33	20230214	3380	18.34	20220930	5.85	N	205100	100	36 억		792294	N	N	0	N	00	N
13	20230629	130839	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4010	-55	5	-1.35	497665730	123450	80.50	4045	4085	4000	5280	2850	4065	4031.31	2.18	0	-38108	4138	4101	4068	4031	3998	4085	4015	36	1215	100	3000	5	1	36382273	1459	16.99	1.51	12	0.34	236.00	2660.00	6000	20230214	-33.17	3380	20220930	18.64	6000	-33.17	20230214	3560	12.64	20230103	6000	-33.17	20230214	3380	18.64	20220930	5.85	N	205100	100	36 억		792294	N	N	0	N	00	N
14	20230629	120842	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4005	-60	5	-1.48	376716610	93248	60.81	4045	4085	4005	5280	2850	4065	4039.94	2.18	0	-34233	4138	4101	4068	4031	3998	4085	4015	36	1215	100	3000	5	1	36382273	1457	16.97	1.51	12	0.26	236.00	2660.00	6000	20230214	-33.25	3380	20220930	18.49	6000	-33.25	20230214	3560	12.50	20230103	6000	-33.25	20230214	3380	18.49	20220930	5.85	N	205100	100	36 억		792294	N	N	0	N	00	N
15	20230629	110844	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4015	-50	5	-1.23	298147390	73678	48.05	4045	4085	4015	5280	2850	4065	4046.63	2.18	0	-27009	4138	4101	4068	4031	3998	4085	4015	36	1215	100	3000	5	1	36382273	1461	17.01	1.51	12	0.20	236.00	2660.00	6000	20230214	-33.08	3380	20220930	18.79	6000	-33.08	20230214	3560	12.78	20230103	6000	-33.08	20230214	3380	18.79	20220930	5.85	N	205100	100	36 억		792294	N	N	0	N	00	N
16	20230629	100845	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4055	-10	5	-0.25	159326925	39278	25.61	4045	4085	4040	5280	2850	4065	4056.39	2.18	0	-5672	4138	4101	4068	4031	3998	4085	4015	36	1215	100	3000	5	1	36382273	1475	17.18	1.52	12	0.11	236.00	2660.00	6000	20230214	-32.42	3380	20220930	19.97	6000	-32.42	20230214	3560	13.90	20230103	6000	-32.42	20230214	3380	19.97	20220930	5.85	N	205100	100	36 억		792294	N	N	0	N	00	N
17	20230629	090802	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4070	5	2	0.12	23889475	5888	3.84	4045	4080	4045	5280	2850	4065	4057.32	2.18	0	-555	4138	4101	4068	4031	3998	4085	4015	36	1215	100	3000	5	1	36382273	1481	17.25	1.53	12	0.02	236.00	2660.00	6000	20230214	-32.17	3380	20220930	20.41	6000	-32.17	20230214	3560	14.33	20230103	6000	-32.17	20230214	3380	20.41	20220930	5.85	N	205100	100	36 억		792294	N	N	0	N	00	N
18	20230628	160831	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4065	0	3	0.00	622348760	153228	54.31	4075	4105	4035	5280	2850	4065	4061.58	2.22	0	-13689	4238	4151	4103	4016	3968	4127	3992	36	1215	100	3000	5	1	36382273	1479	17.22	1.53	12	0.42	236.00	2660.00	6000	20230214	-32.25	3380	20220930	20.27	6000	-32.25	20230214	3560	14.19	20230103	6000	-32.25	20230214	3380	20.27	20220930	5.82	N	205100	100	36 억		805897	N	N	0	N	00	N
19	20230628	150837	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4065	0	3	0.00	576144700	141841	50.28	4075	4105	4035	5280	2850	4065	4061.90	2.22	0	-14964	4238	4151	4103	4016	3968	4127	3992	36	1215	100	3000	5	1	36382273	1479	17.22	1.53	12	0.39	236.00	2660.00	6000	20230214	-32.25	3380	20220930	20.27	6000	-32.25	20230214	3560	14.19	20230103	6000	-32.25	20230214	3380	20.27	20220930	5.82	N	205100	100	36 억		805897	N	N	0	N	00	N
20	20230628	140836	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4045	-20	5	-0.49	487761730	120012	42.54	4075	4105	4035	5280	2850	4065	4064.27	2.22	0	-21229	4238	4151	4103	4016	3968	4127	3992	36	1215	100	3000	5	1	36382273	1472	17.14	1.52	12	0.33	236.00	2660.00	6000	20230214	-32.58	3380	20220930	19.67	6000	-32.58	20230214	3560	13.62	20230103	6000	-32.58	20230214	3380	19.67	20220930	5.82	N	205100	100	36 억		805897	N	N	0	N	00	N
21	20230628	130835	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4060	-5	5	-0.12	357678565	87871	31.15	4075	4105	4055	5280	2850	4065	4070.51	2.22	0	-14186	4238	4151	4103	4016	3968	4127	3992	36	1215	100	3000	5	1	36382273	1477	17.20	1.53	12	0.24	236.00	2660.00	6000	20230214	-32.33	3380	20220930	20.12	6000	-32.33	20230214	3560	14.04	20230103	6000	-32.33	20230214	3380	20.12	20220930	5.82	N	205100	100	36 억		805897	N	N	0	N	00	N
22	20230628	120847	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4070	5	2	0.12	325369520	79922	28.33	4075	4105	4055	5280	2850	4065	4071.11	2.22	0	-12121	4238	4151	4103	4016	3968	4127	3992	36	1215	100	3000	5	1	36382273	1481	17.25	1.53	12	0.22	236.00	2660.00	6000	20230214	-32.17	3380	20220930	20.41	6000	-32.17	20230214	3560	14.33	20230103	6000	-32.17	20230214	3380	20.41	20220930	5.82	N	205100	100	36 억		805897	N	N	0	N	00	N
23	20230628	110841	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4075	10	2	0.25	280027120	68759	24.37	4075	4105	4055	5280	2850	4065	4072.62	2.22	0	-6633	4238	4151	4103	4016	3968	4127	3992	36	1215	100	3000	5	1	36382273	1483	17.27	1.53	12	0.19	236.00	2660.00	6000	20230214	-32.08	3380	20220930	20.56	6000	-32.08	20230214	3560	14.47	20230103	6000	-32.08	20230214	3380	20.56	20220930	5.82	N	205100	100	36 억		805897	N	N	0	N	00	N
24	20230628	100842	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4080	15	2	0.37	201005445	49340	17.49	4075	4105	4055	5280	2850	4065	4073.94	2.22	0	-2460	4238	4151	4103	4016	3968	4127	3992	36	1215	100	3000	5	1	36382273	1484	17.29	1.53	12	0.14	236.00	2660.00	6000	20230214	-32.00	3380	20220930	20.71	6000	-32.00	20230214	3560	14.61	20230103	6000	-32.00	20230214	3380	20.71	20220930	5.82	N	205100	100	36 억		805897	N	N	0	N	00	N
25	20230628	090838	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4095	30	2	0.74	24873180	6101	2.16	4075	4095	4070	5280	2850	4065	4077.52	2.22	0	-1409	4238	4151	4103	4016	3968	4127	3992	36	1215	100	3000	5	1	36382273	1490	17.35	1.54	12	0.02	236.00	2660.00	6000	20230214	-31.75	3380	20220930	21.15	6000	-31.75	20230214	3560	15.03	20230103	6000	-31.75	20230214	3380	21.15	20220930	5.82	N	205100	100	36 억		805897	N	N	0	N	00	N
26	20230627	160837	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4065	-135	5	-3.21	1144643400	280097	125.39	4165	4190	4055	5460	2940	4200	4086.64	2.16	0	18765	4253	4226	4183	4156	4113	4240	4170	36	1260	100	3100	5	1	36382273	1479	17.22	1.53	12	0.77	236.00	2660.00	6000	20230214	-32.25	3345	20220624	21.52	6000	-32.25	20230214	3560	14.19	20230103	6000	-32.25	20230214	3380	20.27	20220930	5.81	N	205100	100	36 억		786605	N	N	0	N	00	N
27	20230627	150843	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4085	-115	5	-2.74	1113050325	272341	121.92	4165	4190	4055	5460	2940	4200	4086.97	2.16	0	19796	4253	4226	4183	4156	4113	4240	4170	36	1260	100	3100	5	1	36382273	1486	17.31	1.54	12	0.75	236.00	2660.00	6000	20230214	-31.92	3345	20220624	22.12	6000	-31.92	20230214	3560	14.75	20230103	6000	-31.92	20230214	3380	20.86	20220930	5.81	N	205100	100	36 억		786605	N	N	0	N	00	N
28	20230627	140852	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4075	-125	5	-2.98	872727020	213246	95.47	4165	4190	4055	5460	2940	4200	4092.58	2.16	0	-3606	4253	4226	4183	4156	4113	4240	4170	36	1260	100	3100	5	1	36382273	1483	17.27	1.53	12	0.59	236.00	2660.00	6000	20230214	-32.08	3345	20220624	21.82	6000	-32.08	20230214	3560	14.47	20230103	6000	-32.08	20230214	3380	20.56	20220930	5.81	N	205100	100	36 억		786605	N	N	0	N	00	N
29	20230627	130850	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4065	-135	5	-3.21	776114000	189568	84.87	4165	4190	4055	5460	2940	4200	4094.12	2.16	0	7337	4253	4226	4183	4156	4113	4240	4170	36	1260	100	3100	5	1	36382273	1479	17.22	1.53	12	0.52	236.00	2660.00	6000	20230214	-32.25	3345	20220624	21.52	6000	-32.25	20230214	3560	14.19	20230103	6000	-32.25	20230214	3380	20.27	20220930	5.81	N	205100	100	36 억		786605	N	N	0	N	00	N
30	20230627	120851	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4085	-115	5	-2.74	689113795	168230	75.31	4165	4190	4055	5460	2940	4200	4096.26	2.16	0	11438	4253	4226	4183	4156	4113	4240	4170	36	1260	100	3100	5	1	36382273	1486	17.31	1.54	12	0.46	236.00	2660.00	6000	20230214	-31.92	3345	20220624	22.12	6000	-31.92	20230214	3560	14.75	20230103	6000	-31.92	20230214	3380	20.86	20220930	5.81	N	205100	100	36 억		786605	N	N	0	N	00	N
31	20230627	110859	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4095	-105	5	-2.50	649365855	158525	70.97	4165	4190	4055	5460	2940	4200	4096.30	2.16	0	13862	4253	4226	4183	4156	4113	4240	4170	36	1260	100	3100	5	1	36382273	1490	17.35	1.54	12	0.44	236.00	2660.00	6000	20230214	-31.75	3345	20220624	22.42	6000	-31.75	20230214	3560	15.03	20230103	6000	-31.75	20230214	3380	21.15	20220930	5.81	N	205100	100	36 억		786605	N	N	0	N	00	N
32	20230627	100832	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4110	-90	5	-2.14	257987660	62536	28.00	4165	4190	4095	5460	2940	4200	4125.43	2.16	0	-17869	4253	4226	4183	4156	4113	4240	4170	36	1260	100	3100	5	1	36382273	1495	17.42	1.55	12	0.17	236.00	2660.00	6000	20230214	-31.50	3345	20220624	22.87	6000	-31.50	20230214	3560	15.45	20230103	6000	-31.50	20230214	3380	21.60	20220930	5.81	N	205100	100	36 억		786605	N	N	0	N	00	N
33	20230627	090838	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4155	-45	5	-1.07	28575390	6873	3.08	4165	4190	4145	5460	2940	4200	4157.62	2.16	0	-2944	4253	4226	4183	4156	4113	4240	4170	36	1260	100	3100	5	1	36382273	1512	17.61	1.56	12	0.02	236.00	2660.00	6000	20230214	-30.75	3345	20220624	24.22	6000	-30.75	20230214	3560	16.71	20230103	6000	-30.75	20230214	3380	22.93	20220930	5.81	N	205100	100	36 억		786605	N	N	0	N	00	N
34	20230626	160836	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4200	-45	5	-1.06	929308045	222910	24.11	4190	4210	4140	5510	2975	4245	4168.43	2.26	0	-38109	4435	4340	4185	4090	3935	4387	4137	36	1267	100	3140	5	1	36382273	1528	17.80	1.58	12	0.61	236.00	2660.00	6000	20230214	-30.00	3345	20220624	25.56	6000	-30.00	20230214	3560	17.98	20230103	6000	-30.00	20230214	3380	24.26	20220930	5.88	N	205100	100	36 억		823921	N	N	0	N	00	N
35	20230626	150842	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4155	-90	5	-2.12	877073315	210421	22.76	4190	4210	4140	5510	2975	4245	4167.93	2.26	0	-38201	4435	4340	4185	4090	3935	4387	4137	36	1267	100	3140	5	1	36382273	1512	17.61	1.56	12	0.58	236.00	2660.00	6000	20230214	-30.75	3345	20220624	24.22	6000	-30.75	20230214	3560	16.71	20230103	6000	-30.75	20230214	3380	22.93	20220930	5.88	N	205100	100	36 억		823921	N	N	0	N	00	N
36	20230626	140840	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4150	-95	5	-2.24	777669080	186512	20.18	4190	4210	4140	5510	2975	4245	4169.26	2.26	0	-35536	4435	4340	4185	4090	3935	4387	4137	36	1267	100	3140	5	1	36382273	1510	17.58	1.56	12	0.51	236.00	2660.00	6000	20230214	-30.83	3345	20220624	24.07	6000	-30.83	20230214	3560	16.57	20230103	6000	-30.83	20230214	3380	22.78	20220930	5.88	N	205100	100	36 억		823921	N	N	0	N	00	N
37	20230626	130835	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4160	-85	5	-2.00	727379620	174423	18.87	4190	4210	4140	5510	2975	4245	4169.91	2.26	0	-32882	4435	4340	4185	4090	3935	4387	4137	36	1267	100	3140	5	1	36382273	1514	17.63	1.56	12	0.48	236.00	2660.00	6000	20230214	-30.67	3345	20220624	24.36	6000	-30.67	20230214	3560	16.85	20230103	6000	-30.67	20230214	3380	23.08	20220930	5.88	N	205100	100	36 억		823921	N	N	0	N	00	N
38	20230626	120836	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4165	-80	5	-1.88	629684735	150944	16.33	4190	4210	4140	5510	2975	4245	4171.31	2.26	0	-26023	4435	4340	4185	4090	3935	4387	4137	36	1267	100	3140	5	1	36382273	1515	17.65	1.57	12	0.41	236.00	2660.00	6000	20230214	-30.58	3345	20220624	24.51	6000	-30.58	20230214	3560	16.99	20230103	6000	-30.58	20230214	3380	23.22	20220930	5.88	N	205100	100	36 억		823921	N	N	0	N	00	N
39	20230626	110835	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4185	-60	5	-1.41	547069760	131100	14.18	4190	4210	4140	5510	2975	4245	4172.54	2.26	0	-24210	4435	4340	4185	4090	3935	4387	4137	36	1267	100	3140	5	1	36382273	1523	17.73	1.57	12	0.36	236.00	2660.00	6000	20230214	-30.25	3345	20220624	25.11	6000	-30.25	20230214	3560	17.56	20230103	6000	-30.25	20230214	3380	23.82	20220930	5.88	N	205100	100	36 억		823921	N	N	0	N	00	N
40	20230626	100836	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4165	-80	5	-1.88	445337555	106705	11.54	4190	4210	4140	5510	2975	4245	4173.07	2.26	0	-19963	4435	4340	4185	4090	3935	4387	4137	36	1267	100	3140	5	1	36382273	1515	17.65	1.57	12	0.29	236.00	2660.00	6000	20230214	-30.58	3345	20220624	24.51	6000	-30.58	20230214	3560	16.99	20230103	6000	-30.58	20230214	3380	23.22	20220930	5.88	N	205100	100	36 억		823921	N	N	0	N	00	N
41	20230626	090838	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4155	-90	5	-2.12	197474350	47285	5.12	4190	4210	4150	5510	2975	4245	4175.24	2.26	0	-15674	4435	4340	4185	4090	3935	4387	4137	36	1267	100	3140	5	1	36382273	1512	17.61	1.56	12	0.13	236.00	2660.00	6000	20230214	-30.75	3345	20220624	24.22	6000	-30.75	20230214	3560	16.71	20230103	6000	-30.75	20230214	3380	22.93	20220930	5.88	N	205100	100	36 억		823921	N	N	0	N	00	N
42	20230623	180425	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4245	195	2	4.81	3877656570	924415	477.76	4050	4280	4030	5260	2835	4050	4194.25	2.28	0	-4514	4176	4112	4056	3992	3936	4145	4025	36	1212	100	2990	5	1	36382273	1544	17.99	1.60	12	2.54	236.00	2660.00	6000	20230214	-29.25	3345	20220624	26.91	6000	-29.25	20230214	3560	19.24	20230103	6000	-29.25	20230214	3345	26.91	20220624	5.84	N	205100	100	36 억		830554	N	N	0	N	00	N
43	20230623	140704	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4185	135	2	3.33	3407168695	812519	419.93	4050	4280	4030	5260	2835	4050	4193.34	2.28	0	-25191	4176	4112	4056	3992	3936	4145	4025	36	1212	100	2990	5	1	36382273	1523	17.73	1.57	12	2.23	236.00	2660.00	6000	20230214	-30.25	3345	20220624	25.11	6000	-30.25	20230214	3560	17.56	20230103	6000	-30.25	20230214	3345	25.11	20220624	5.84	N	205100	100	36 억		830554	N	N	0	N	00	N
44	20230622	160108	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4050	-30	5	-0.74	769168100	190517	124.07	4025	4120	4000	5300	2860	4080	4037.22	2.32	0	-13016	4206	4142	4091	4027	3976	4117	4002	36	1220	100	3010	5	1	36382273	1473	17.16	1.52	12	0.52	236.00	2660.00	6000	20230214	-32.50	3345	20220624	21.08	6000	-32.50	20230214	3560	13.76	20230103	6000	-32.50	20230214	3345	21.08	20220624	5.79	N	205100	100	36 억		843558	N	N	0	N	00	N
45	20230622	151018	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4050	-30	5	-0.74	752369965	186373	121.37	4025	4120	4000	5300	2860	4080	4036.90	2.32	0	-14596	4206	4142	4091	4027	3976	4117	4002	36	1220	100	3010	5	1	36382273	1473	17.16	1.52	12	0.51	236.00	2660.00	6000	20230214	-32.50	3345	20220624	21.08	6000	-32.50	20230214	3560	13.76	20230103	6000	-32.50	20230214	3345	21.08	20220624	5.79	N	205100	100	36 억		843558	N	N	0	N	00	N
46	20230622	140655	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4030	-50	5	-1.23	410220555	101240	65.93	4025	4120	4025	5300	2860	4080	4051.96	2.32	0	-6792	4206	4142	4091	4027	3976	4117	4002	36	1220	100	3010	5	1	36382273	1466	17.08	1.52	12	0.28	236.00	2660.00	6000	20230214	-32.83	3345	20220624	20.48	6000	-32.83	20230214	3560	13.20	20230103	6000	-32.83	20230214	3345	20.48	20220624	5.79	N	205100	100	36 억		843558	N	N	0	N	00	N
47	20230622	130111	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4035	-45	5	-1.10	348782815	86013	56.01	4025	4120	4025	5300	2860	4080	4055.00	2.32	0	-2675	4206	4142	4091	4027	3976	4117	4002	36	1220	100	3010	5	1	36382273	1468	17.10	1.52	12	0.24	236.00	2660.00	6000	20230214	-32.75	3345	20220624	20.63	6000	-32.75	20230214	3560	13.34	20230103	6000	-32.75	20230214	3345	20.63	20220624	5.79	N	205100	100	36 억		843558	N	N	0	N	00	N
48	20230622	120522	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4045	-35	5	-0.86	240861575	59260	38.59	4025	4120	4025	5300	2860	4080	4064.49	2.32	0	-496	4206	4142	4091	4027	3976	4117	4002	36	1220	100	3010	5	1	36382273	1472	17.14	1.52	12	0.16	236.00	2660.00	6000	20230214	-32.58	3345	20220624	20.93	6000	-32.58	20230214	3560	13.62	20230103	6000	-32.58	20230214	3345	20.93	20220624	5.79	N	205100	100	36 억		843558	N	N	0	N	00	N
49	20230622	110219	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4065	-15	5	-0.37	154886570	38038	24.77	4025	4120	4025	5300	2860	4080	4071.89	2.32	0	2118	4206	4142	4091	4027	3976	4117	4002	36	1220	100	3010	5	1	36382273	1479	17.22	1.53	12	0.10	236.00	2660.00	6000	20230214	-32.25	3345	20220624	21.52	6000	-32.25	20230214	3560	14.19	20230103	6000	-32.25	20230214	3345	21.52	20220624	5.79	N	205100	100	36 억		843558	N	N	0	N	00	N
50	20230622	100702	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4100	20	2	0.49	106500025	26146	17.03	4025	4120	4025	5300	2860	4080	4073.28	2.32	0	2703	4206	4142	4091	4027	3976	4117	4002	36	1220	100	3010	5	1	36382273	1492	17.37	1.54	12	0.07	236.00	2660.00	6000	20230214	-31.67	3345	20220624	22.57	6000	-31.67	20230214	3560	15.17	20230103	6000	-31.67	20230214	3345	22.57	20220624	5.79	N	205100	100	36 억		843558	N	N	0	N	00	N
51	20230622	090738	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4070	-10	5	-0.25	36176250	8957	5.83	4025	4070	4025	5300	2860	4080	4038.88	2.32	0	-232	4206	4142	4091	4027	3976	4117	4002	36	1220	100	3010	5	1	36382273	1481	17.25	1.53	12	0.02	236.00	2660.00	6000	20230214	-32.17	3345	20220624	21.67	6000	-32.17	20230214	3560	14.33	20230103	6000	-32.17	20230214	3345	21.67	20220624	5.79	N	205100	100	36 억		843558	N	N	0	N	00	N
52	20230621	160434	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4080	-55	5	-1.33	624512440	152716	102.38	4130	4155	4040	5370	2895	4135	4089.38	2.40	0	-30780	4275	4205	4165	4095	4055	4185	4075	36	1237	100	3050	5	1	36382273	1484	17.29	1.53	12	0.42	236.00	2660.00	6000	20230214	-32.00	3345	20220624	21.97	6000	-32.00	20230214	3560	14.61	20230103	6000	-32.00	20230214	3345	21.97	20220624	5.72	N	205100	100	36 억		874339	N	N	0	N	00	N
53	20230621	150103	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4050	-85	5	-2.06	574436925	140377	94.11	4130	4155	4045	5370	2895	4135	4092.10	2.40	0	-32498	4275	4205	4165	4095	4055	4185	4075	36	1237	100	3050	5	1	36382273	1473	17.16	1.52	12	0.39	236.00	2660.00	6000	20230214	-32.50	3345	20220624	21.08	6000	-32.50	20230214	3560	13.76	20230103	6000	-32.50	20230214	3345	21.08	20220624	5.72	N	205100	100	36 억		874339	N	N	0	N	00	N
54	20230621	140344	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4055	-80	5	-1.93	496489690	121163	81.22	4130	4155	4055	5370	2895	4135	4097.70	2.40	0	-29054	4275	4205	4165	4095	4055	4185	4075	36	1237	100	3050	5	1	36382273	1475	17.18	1.52	12	0.33	236.00	2660.00	6000	20230214	-32.42	3345	20220624	21.23	6000	-32.42	20230214	3560	13.90	20230103	6000	-32.42	20230214	3345	21.23	20220624	5.72	N	205100	100	36 억		874339	N	N	0	N	00	N
55	20230621	130929	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4080	-55	5	-1.33	388315550	94558	63.39	4130	4155	4075	5370	2895	4135	4106.64	2.40	0	-21176	4275	4205	4165	4095	4055	4185	4075	36	1237	100	3050	5	1	36382273	1484	17.29	1.53	12	0.26	236.00	2660.00	6000	20230214	-32.00	3345	20220624	21.97	6000	-32.00	20230214	3560	14.61	20230103	6000	-32.00	20230214	3345	21.97	20220624	5.72	N	205100	100	36 억		874339	N	N	0	N	00	N
56	20230621	120747	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4090	-45	5	-1.09	307875300	74853	50.18	4130	4155	4085	5370	2895	4135	4113.07	2.40	0	-10023	4275	4205	4165	4095	4055	4185	4075	36	1237	100	3050	5	1	36382273	1488	17.33	1.54	12	0.21	236.00	2660.00	6000	20230214	-31.83	3345	20220624	22.27	6000	-31.83	20230214	3560	14.89	20230103	6000	-31.83	20230214	3345	22.27	20220624	5.72	N	205100	100	36 억		874339	N	N	0	N	00	N
57	20230621	110958	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4125	-10	5	-0.24	221918530	53853	36.10	4130	4155	4100	5370	2895	4135	4120.82	2.40	0	-6122	4275	4205	4165	4095	4055	4185	4075	36	1237	100	3050	5	1	36382273	1501	17.48	1.55	12	0.15	236.00	2660.00	6000	20230214	-31.25	3345	20220624	23.32	6000	-31.25	20230214	3560	15.87	20230103	6000	-31.25	20230214	3345	23.32	20220624	5.72	N	205100	100	36 억		874339	N	N	0	N	00	N
58	20230621	100202	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4120	-15	5	-0.36	134502830	32573	21.84	4130	4155	4110	5370	2895	4135	4129.27	2.40	0	-3472	4275	4205	4165	4095	4055	4185	4075	36	1237	100	3050	5	1	36382273	1499	17.46	1.55	12	0.09	236.00	2660.00	6000	20230214	-31.33	3345	20220624	23.17	6000	-31.33	20230214	3560	15.73	20230103	6000	-31.33	20230214	3345	23.17	20220624	5.72	N	205100	100	36 억		874339	N	N	0	N	00	N
59	20230621	090844	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4150	15	2	0.36	18877920	4561	3.06	4130	4155	4130	5370	2895	4135	4138.99	2.40	0	-293	4275	4205	4165	4095	4055	4185	4075	36	1237	100	3050	5	1	36382273	1510	17.58	1.56	12	0.01	236.00	2660.00	6000	20230214	-30.83	3345	20220624	24.07	6000	-30.83	20230214	3560	16.57	20230103	6000	-30.83	20230214	3345	24.07	20220624	5.72	N	205100	100	36 억		874339	N	N	0	N	00	N
60	20230620	160221	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4135	-80	5	-1.90	615661735	148287	126.07	4185	4235	4125	5470	2955	4215	4151.83	2.48	0	-28539	4275	4245	4210	4180	4145	4227	4162	36	1257	100	3110	5	1	36382273	1504	17.52	1.55	12	0.41	236.00	2660.00	6000	20230214	-31.08	3345	20220624	23.62	6000	-31.08	20230214	3560	16.15	20230103	6000	-31.08	20230214	3345	23.62	20220624	5.78	N	205100	100	36 억		902879	N	N	0	N	00	N
61	20230620	150735	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4140	-75	5	-1.78	597580035	143917	122.36	4185	4235	4125	5470	2955	4215	4152.25	2.48	0	-30347	4275	4245	4210	4180	4145	4227	4162	36	1257	100	3110	5	1	36382273	1506	17.54	1.56	12	0.40	236.00	2660.00	6000	20230214	-31.00	3345	20220624	23.77	6000	-31.00	20230214	3560	16.29	20230103	6000	-31.00	20230214	3345	23.77	20220624	5.78	N	205100	100	36 억		902879	N	N	0	N	00	N
62	20230620	140820	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4145	-70	5	-1.66	538572190	129634	110.21	4185	4235	4125	5470	2955	4215	4154.56	2.48	0	-30920	4275	4245	4210	4180	4145	4227	4162	36	1257	100	3110	5	1	36382273	1508	17.56	1.56	12	0.36	236.00	2660.00	6000	20230214	-30.92	3345	20220624	23.92	6000	-30.92	20230214	3560	16.43	20230103	6000	-30.92	20230214	3345	23.92	20220624	5.78	N	205100	100	36 억		902879	N	N	0	N	00	N
63	20230620	130737	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4140	-75	5	-1.78	397042445	95381	81.09	4185	4235	4135	5470	2955	4215	4162.70	2.48	0	-24140	4275	4245	4210	4180	4145	4227	4162	36	1257	100	3110	5	1	36382273	1506	17.54	1.56	12	0.26	236.00	2660.00	6000	20230214	-31.00	3345	20220624	23.77	6000	-31.00	20230214	3560	16.29	20230103	6000	-31.00	20230214	3345	23.77	20220624	5.78	N	205100	100	36 억		902879	N	N	0	N	00	N
64	20230620	120504	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4150	-65	5	-1.54	296041860	71006	60.37	4185	4235	4150	5470	2955	4215	4169.25	2.48	0	-19489	4275	4245	4210	4180	4145	4227	4162	36	1257	100	3110	5	1	36382273	1510	17.58	1.56	12	0.20	236.00	2660.00	6000	20230214	-30.83	3345	20220624	24.07	6000	-30.83	20230214	3560	16.57	20230103	6000	-30.83	20230214	3345	24.07	20220624	5.78	N	205100	100	36 억		902879	N	N	0	N	00	N
65	20230620	110724	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4155	-60	5	-1.42	228075130	54646	46.46	4185	4235	4150	5470	2955	4215	4173.68	2.48	0	-14775	4275	4245	4210	4180	4145	4227	4162	36	1257	100	3110	5	1	36382273	1512	17.61	1.56	12	0.15	236.00	2660.00	6000	20230214	-30.75	3345	20220624	24.22	6000	-30.75	20230214	3560	16.71	20230103	6000	-30.75	20230214	3345	24.22	20220624	5.78	N	205100	100	36 억		902879	N	N	0	N	00	N
66	20230620	100647	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4175	-40	5	-0.95	78559425	18759	15.95	4185	4235	4165	5470	2955	4215	4187.83	2.48	0	-2015	4275	4245	4210	4180	4145	4227	4162	36	1257	100	3110	5	1	36382273	1519	17.69	1.57	12	0.05	236.00	2660.00	6000	20230214	-30.42	3345	20220624	24.81	6000	-30.42	20230214	3560	17.28	20230103	6000	-30.42	20230214	3345	24.81	20220624	5.78	N	205100	100	36 억		902879	N	N	0	N	00	N
67	20230620	090957	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4180	-35	5	-0.83	24933875	5955	5.06	4185	4235	4165	5470	2955	4215	4187.05	2.48	0	-749	4275	4245	4210	4180	4145	4227	4162	36	1257	100	3110	5	1	36382273	1521	17.71	1.57	12	0.02	236.00	2660.00	6000	20230214	-30.33	3345	20220624	24.96	6000	-30.33	20230214	3560	17.42	20230103	6000	-30.33	20230214	3345	24.96	20220624	5.78	N	205100	100	36 억		902879	N	N	0	N	00	N
68	20230619	160815	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4215	-10	5	-0.24	491959955	117400	83.91	4225	4240	4175	5490	2960	4225	4190.44	2.54	0	-20005	4288	4256	4218	4186	4148	4272	4202	36	1265	100	3120	5	1	36382273	1534	17.86	1.58	12	0.32	236.00	2660.00	6000	20230214	-29.75	3345	20220624	26.01	6000	-29.75	20230214	3560	18.40	20230103	6000	-29.75	20230214	3345	26.01	20220624	5.78	N	205100	100	36 억		924317	N	N	0	N	00	N
69	20230619	150624	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4215	-10	5	-0.24	476433835	113717	81.28	4225	4240	4175	5490	2960	4225	4189.64	2.54	0	-22070	4288	4256	4218	4186	4148	4272	4202	36	1265	100	3120	5	1	36382273	1534	17.86	1.58	12	0.31	236.00	2660.00	6000	20230214	-29.75	3345	20220624	26.01	6000	-29.75	20230214	3560	18.40	20230103	6000	-29.75	20230214	3345	26.01	20220624	5.78	N	205100	100	36 억		924317	N	N	0	N	00	N
70	20230619	140930	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4180	-45	5	-1.07	433350800	103457	73.94	4225	4240	4175	5490	2960	4225	4188.70	2.54	0	-23835	4288	4256	4218	4186	4148	4272	4202	36	1265	100	3120	5	1	36382273	1521	17.71	1.57	12	0.28	236.00	2660.00	6000	20230214	-30.33	3345	20220624	24.96	6000	-30.33	20230214	3560	17.42	20230103	6000	-30.33	20230214	3345	24.96	20220624	5.78	N	205100	100	36 억		924317	N	N	0	N	00	N
71	20230619	130505	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4190	-35	5	-0.83	362046370	86407	61.76	4225	4240	4175	5490	2960	4225	4190.01	2.54	0	-20180	4288	4256	4218	4186	4148	4272	4202	36	1265	100	3120	5	1	36382273	1524	17.75	1.58	12	0.24	236.00	2660.00	6000	20230214	-30.17	3345	20220624	25.26	6000	-30.17	20230214	3560	17.70	20230103	6000	-30.17	20230214	3345	25.26	20220624	5.78	N	205100	100	36 억		924317	N	N	0	N	00	N
72	20230619	120604	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4185	-40	5	-0.95	334661265	79865	57.08	4225	4240	4175	5490	2960	4225	4190.34	2.54	0	-18538	4288	4256	4218	4186	4148	4272	4202	36	1265	100	3120	5	1	36382273	1523	17.73	1.57	12	0.22	236.00	2660.00	6000	20230214	-30.25	3345	20220624	25.11	6000	-30.25	20230214	3560	17.56	20230103	6000	-30.25	20230214	3345	25.11	20220624	5.78	N	205100	100	36 억		924317	N	N	0	N	00	N
73	20230619	110229	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4180	-45	5	-1.07	262995520	62721	44.83	4225	4240	4175	5490	2960	4225	4193.10	2.54	0	-17195	4288	4256	4218	4186	4148	4272	4202	36	1265	100	3120	5	1	36382273	1521	17.71	1.57	12	0.17	236.00	2660.00	6000	20230214	-30.33	3345	20220624	24.96	6000	-30.33	20230214	3560	17.42	20230103	6000	-30.33	20230214	3345	24.96	20220624	5.78	N	205100	100	36 억		924317	N	N	0	N	00	N
74	20230619	100226	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4195	-30	5	-0.71	168517055	40130	28.68	4225	4240	4180	5490	2960	4225	4199.28	2.54	0	-15699	4288	4256	4218	4186	4148	4272	4202	36	1265	100	3120	5	1	36382273	1526	17.78	1.58	12	0.11	236.00	2660.00	6000	20230214	-30.08	3345	20220624	25.41	6000	-30.08	20230214	3560	17.84	20230103	6000	-30.08	20230214	3345	25.41	20220624	5.78	N	205100	100	36 억		924317	N	N	0	N	00	N
75	20230619	090649	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4195	-30	5	-0.71	35550155	8450	6.04	4225	4225	4180	5490	2960	4225	4207.12	2.54	0	-2297	4288	4256	4218	4186	4148	4272	4202	36	1265	100	3120	5	1	36382273	1526	17.78	1.58	12	0.02	236.00	2660.00	6000	20230214	-30.08	3345	20220624	25.41	6000	-30.08	20230214	3560	17.84	20230103	6000	-30.08	20230214	3345	25.41	20220624	5.78	N	205100	100	36 억		924317	N	N	0	N	00	N
76	20230616	160921	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4225	50	2	1.20	587227565	139090	107.68	4180	4250	4180	5420	2925	4175	4221.91	2.43	0	41534	4295	4235	4180	4120	4065	4207	4092	36	1247	100	3080	5	1	36382273	1537	17.90	1.59	12	0.38	236.00	2660.00	6000	20230214	-29.58	3345	20220624	26.31	6000	-29.58	20230214	3560	18.68	20230103	6000	-29.58	20230214	3345	26.31	20220624	5.96	N	205100	100	36 억		882783	N	N	0	N	00	N
77	20230616	150713	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4225	50	2	1.20	539335555	127749	98.90	4180	4250	4180	5420	2925	4175	4221.84	2.43	0	39412	4295	4235	4180	4120	4065	4207	4092	36	1247	100	3080	5	1	36382273	1537	17.90	1.59	12	0.35	236.00	2660.00	6000	20230214	-29.58	3345	20220624	26.31	6000	-29.58	20230214	3560	18.68	20230103	6000	-29.58	20230214	3345	26.31	20220624	5.96	N	205100	100	36 억		882783	N	N	0	N	00	N
78	20230616	140241	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4210	35	2	0.84	497967130	117943	91.31	4180	4250	4180	5420	2925	4175	4222.10	2.43	0	41651	4295	4235	4180	4120	4065	4207	4092	36	1247	100	3080	5	1	36382273	1532	17.84	1.58	12	0.32	236.00	2660.00	6000	20230214	-29.83	3345	20220624	25.86	6000	-29.83	20230214	3560	18.26	20230103	6000	-29.83	20230214	3345	25.86	20220624	5.96	N	205100	100	36 억		882783	N	N	0	N	00	N
79	20230616	130534	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4230	55	2	1.32	445512350	105519	81.69	4180	4250	4180	5420	2925	4175	4222.11	2.43	0	48152	4295	4235	4180	4120	4065	4207	4092	36	1247	100	3080	5	1	36382273	1539	17.92	1.59	12	0.29	236.00	2660.00	6000	20230214	-29.50	3345	20220624	26.46	6000	-29.50	20230214	3560	18.82	20230103	6000	-29.50	20230214	3345	26.46	20220624	5.96	N	205100	100	36 억		882783	N	N	0	N	00	N
80	20230616	120531	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4230	55	2	1.32	407700710	96567	74.76	4180	4250	4180	5420	2925	4175	4221.95	2.43	0	45466	4295	4235	4180	4120	4065	4207	4092	36	1247	100	3080	5	1	36382273	1539	17.92	1.59	12	0.27	236.00	2660.00	6000	20230214	-29.50	3345	20220624	26.46	6000	-29.50	20230214	3560	18.82	20230103	6000	-29.50	20230214	3345	26.46	20220624	5.96	N	205100	100	36 억		882783	N	N	0	N	00	N
81	20230616	110357	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4240	65	2	1.56	371700130	88069	68.18	4180	4250	4180	5420	2925	4175	4220.56	2.43	0	45171	4295	4235	4180	4120	4065	4207	4092	36	1247	100	3080	5	1	36382273	1543	17.97	1.59	12	0.24	236.00	2660.00	6000	20230214	-29.33	3345	20220624	26.76	6000	-29.33	20230214	3560	19.10	20230103	6000	-29.33	20230214	3345	26.76	20220624	5.96	N	205100	100	36 억		882783	N	N	0	N	00	N
82	20230616	100514	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4240	65	2	1.56	264702245	62815	48.63	4180	4245	4180	5420	2925	4175	4214.00	2.43	0	36417	4295	4235	4180	4120	4065	4207	4092	36	1247	100	3080	5	1	36382273	1543	17.97	1.59	12	0.17	236.00	2660.00	6000	20230214	-29.33	3345	20220624	26.76	6000	-29.33	20230214	3560	19.10	20230103	6000	-29.33	20230214	3345	26.76	20220624	5.96	N	205100	100	36 억		882783	N	N	0	N	00	N
83	20230616	090519	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4200	25	2	0.60	12911850	3082	2.39	4180	4200	4180	5420	2925	4175	4189.44	2.43	0	303	4295	4235	4180	4120	4065	4207	4092	36	1247	100	3080	5	1	36382273	1528	17.80	1.58	12	0.01	236.00	2660.00	6000	20230214	-30.00	3345	20220624	25.56	6000	-30.00	20230214	3560	17.98	20230103	6000	-30.00	20230214	3345	25.56	20220624	5.96	N	205100	100	36 억		882783	N	N	0	N	00	N
84	20230615	150703	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4170	-40	5	-0.95	474421040	113649	44.87	4195	4240	4125	5470	2950	4210	4174.44	2.47	0	-16193	4400	4305	4235	4140	4070	4270	4105	36	1260	100	3110	5	1	36382273	1517	17.67	1.57	12	0.31	236.00	2660.00	6000	20230214	-30.50	3345	20220624	24.66	6000	-30.50	20230214	3560	17.13	20230103	6000	-30.50	20230214	3345	24.66	20220624	6.01	N	205100	100	36 억		898497	N	N	0	N	00	N
85	20230615	140805	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4150	-60	5	-1.43	388880790	93086	36.76	4195	4240	4125	5470	2950	4210	4177.65	2.47	0	-17556	4400	4305	4235	4140	4070	4270	4105	36	1260	100	3110	5	1	36382273	1510	17.58	1.56	12	0.26	236.00	2660.00	6000	20230214	-30.83	3345	20220624	24.07	6000	-30.83	20230214	3560	16.57	20230103	6000	-30.83	20230214	3345	24.07	20220624	6.01	N	205100	100	36 억		898497	N	N	0	N	00	N
86	20230615	130137	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4170	-40	5	-0.95	350324005	83812	33.09	4195	4240	4125	5470	2950	4210	4179.88	2.47	0	-13052	4400	4305	4235	4140	4070	4270	4105	36	1260	100	3110	5	1	36382273	1517	17.67	1.57	12	0.23	236.00	2660.00	6000	20230214	-30.50	3345	20220624	24.66	6000	-30.50	20230214	3560	17.13	20230103	6000	-30.50	20230214	3345	24.66	20220624	6.01	N	205100	100	36 억		898497	N	N	0	N	00	N
87	20230615	120852	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4150	-60	5	-1.43	289605960	69186	27.32	4195	4240	4125	5470	2950	4210	4185.90	2.47	0	-11591	4400	4305	4235	4140	4070	4270	4105	36	1260	100	3110	5	1	36382273	1510	17.58	1.56	12	0.19	236.00	2660.00	6000	20230214	-30.83	3345	20220624	24.07	6000	-30.83	20230214	3560	16.57	20230103	6000	-30.83	20230214	3345	24.07	20220624	6.01	N	205100	100	36 억		898497	N	N	0	N	00	N
88	20230615	110855	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4140	-70	5	-1.66	234843675	55972	22.10	4195	4240	4140	5470	2950	4210	4195.73	2.47	0	-9892	4400	4305	4235	4140	4070	4270	4105	36	1260	100	3110	5	1	36382273	1506	17.54	1.56	12	0.15	236.00	2660.00	6000	20230214	-31.00	3345	20220624	23.77	6000	-31.00	20230214	3560	16.29	20230103	6000	-31.00	20230214	3345	23.77	20220624	6.01	N	205100	100	36 억		898497	N	N	0	N	00	N
89	20230611	184506	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4295	0	3	0.00	560588675	130650	49.49	4310	4320	4270	5580	3010	4295	4290.85	2.33	7670	7670	4411	4352	4301	4242	4191	4327	4217	36	1285	100	3170	5	1	36382273	1563	18.20	1.61	12	0.36	236.00	2660.00	6000	20230214	-28.42	3345	20220624	28.40	6000	-28.42	20230214	3560	20.65	20230103	6000	-28.42	20230214	3345	28.40	20220624	5.99	N	205100	100	36 억		845952	N	N	0	N	00	N
90	20230611	181136	55	40.00	KOSDAQ		소프트웨어	N	N	N	Y	40	N	4295	0	3	0.00	560588675	130650	49.49	4310	4320	4270	5580	3010	4295	4290.85	2.33	7670	7670	4411	4352	4301	4242	4191	4327	4217	36	1285	100	3170	5	1	36382273	1563	18.20	1.61	12	0.36	236.00	2660.00	6000	20230214	-28.42	3345	20220624	28.40	6000	-28.42	20230214	3560	20.65	20230103	6000	-28.42	20230214	3345	28.40	20220624	5.99	N	205100	100	36 억		845952	N	N	0	N	00	N