KissMeData/219420/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	160904	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6600	220	2	3.45	458734500	70737	67.23	6400	6690	6240	8290	4470	6380	6485.07	2.03	0	-10801	7040	6710	6420	6090	5800	6565	5945	11	1910	100	4590	10	1	11469507	757	39.29	1.74	12	0.62	168.00	3784.00	8630	20230303	-23.52	5050	20221013	30.69	8630	-23.52	20230303	5390	22.45	20230103	8630	-23.52	20230303	5050	30.69	20221013	3.83	N	219420	100	11 억		232602	N	N	0	N	00	N
3	20230630	150906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6540	160	2	2.51	443651400	68446	65.06	6400	6690	6240	8290	4470	6380	6481.77	2.03	0	-10340	7040	6710	6420	6090	5800	6565	5945	11	1910	100	4590	10	1	11469507	750	38.93	1.73	12	0.60	168.00	3784.00	8630	20230303	-24.22	5050	20221013	29.50	8630	-24.22	20230303	5390	21.34	20230103	8630	-24.22	20230303	5050	29.50	20221013	3.83	N	219420	100	11 억		232602	N	N	0	N	00	N
4	20230630	140904	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6560	180	2	2.82	431093310	66529	63.23	6400	6690	6240	8290	4470	6380	6479.78	2.03	0	-10257	7040	6710	6420	6090	5800	6565	5945	11	1910	100	4590	10	1	11469507	752	39.05	1.73	12	0.58	168.00	3784.00	8630	20230303	-23.99	5050	20221013	29.90	8630	-23.99	20230303	5390	21.71	20230103	8630	-23.99	20230303	5050	29.90	20221013	3.83	N	219420	100	11 억		232602	N	N	0	N	00	N
5	20230630	130904	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6560	180	2	2.82	420682750	64940	61.72	6400	6690	6240	8290	4470	6380	6478.02	2.03	0	-10010	7040	6710	6420	6090	5800	6565	5945	11	1910	100	4590	10	1	11469507	752	39.05	1.73	12	0.57	168.00	3784.00	8630	20230303	-23.99	5050	20221013	29.90	8630	-23.99	20230303	5390	21.71	20230103	8630	-23.99	20230303	5050	29.90	20221013	3.83	N	219420	100	11 억		232602	N	N	0	N	00	N
6	20230630	120901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6570	190	2	2.98	406911470	62841	59.73	6400	6690	6240	8290	4470	6380	6475.25	2.03	0	-8554	7040	6710	6420	6090	5800	6565	5945	11	1910	100	4590	10	1	11469507	754	39.11	1.74	12	0.55	168.00	3784.00	8630	20230303	-23.87	5050	20221013	30.10	8630	-23.87	20230303	5390	21.89	20230103	8630	-23.87	20230303	5050	30.10	20221013	3.83	N	219420	100	11 억		232602	N	N	0	N	00	N
7	20230630	110904	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6540	160	2	2.51	372114570	57515	54.67	6400	6690	6240	8290	4470	6380	6469.87	2.03	0	-6456	7040	6710	6420	6090	5800	6565	5945	11	1910	100	4590	10	1	11469507	750	38.93	1.73	12	0.50	168.00	3784.00	8630	20230303	-24.22	5050	20221013	29.50	8630	-24.22	20230303	5390	21.34	20230103	8630	-24.22	20230303	5050	29.50	20221013	3.83	N	219420	100	11 억		232602	N	N	0	N	00	N
8	20230630	100905	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6290	-90	5	-1.41	91124820	14504	13.79	6400	6400	6240	8290	4470	6380	6282.74	2.03	0	-1951	7040	6710	6420	6090	5800	6565	5945	11	1910	100	4590	10	1	11469507	721	37.44	1.66	12	0.13	168.00	3784.00	8630	20230303	-27.11	5050	20221013	24.55	8630	-27.11	20230303	5390	16.70	20230103	8630	-27.11	20230303	5050	24.55	20221013	3.83	N	219420	100	11 억		232602	N	N	0	N	00	N
9	20230630	090904	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6320	-60	5	-0.94	16088690	2536	2.41	6400	6400	6320	8290	4470	6380	6344.12	2.03	0	-164	7040	6710	6420	6090	5800	6565	5945	11	1910	100	4590	10	1	11469507	725	37.62	1.67	12	0.02	168.00	3784.00	8630	20230303	-26.77	5050	20221013	25.15	8630	-26.77	20230303	5390	17.25	20230103	8630	-26.77	20230303	5050	25.15	20221013	3.83	N	219420	100	11 억		232602	N	N	0	N	00	N
10	20230629	160859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6380	-120	5	-1.85	673916120	105205	253.95	6500	6750	6130	8450	4550	6500	6405.74	2.12	0	-10483	6806	6652	6576	6422	6346	6615	6385	11	1950	100	4680	10	1	11469507	732	37.98	1.69	12	0.92	168.00	3784.00	8630	20230303	-26.07	5050	20221013	26.34	8630	-26.07	20230303	5390	18.37	20230103	8630	-26.07	20230303	5050	26.34	20221013	3.84	N	219420	100	11 억		243174	N	N	0	N	00	N
11	20230629	150900	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6370	-130	5	-2.00	665632110	103904	250.81	6500	6750	6130	8450	4550	6500	6406.22	2.12	0	-10545	6806	6652	6576	6422	6346	6615	6385	11	1950	100	4680	10	1	11469507	731	37.92	1.68	12	0.91	168.00	3784.00	8630	20230303	-26.19	5050	20221013	26.14	8630	-26.19	20230303	5390	18.18	20230103	8630	-26.19	20230303	5050	26.14	20221013	3.84	N	219420	100	11 억		243174	N	N	0	N	00	N
12	20230629	140857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6380	-120	5	-1.85	636082500	99264	239.61	6500	6750	6130	8450	4550	6500	6407.99	2.12	0	-10991	6806	6652	6576	6422	6346	6615	6385	11	1950	100	4680	10	1	11469507	732	37.98	1.69	12	0.87	168.00	3784.00	8630	20230303	-26.07	5050	20221013	26.34	8630	-26.07	20230303	5390	18.37	20230103	8630	-26.07	20230303	5050	26.34	20221013	3.84	N	219420	100	11 억		243174	N	N	0	N	00	N
13	20230629	130857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6380	-120	5	-1.85	609117070	95042	229.41	6500	6750	6130	8450	4550	6500	6408.93	2.12	0	-9615	6806	6652	6576	6422	6346	6615	6385	11	1950	100	4680	10	1	11469507	732	37.98	1.69	12	0.83	168.00	3784.00	8630	20230303	-26.07	5050	20221013	26.34	8630	-26.07	20230303	5390	18.37	20230103	8630	-26.07	20230303	5050	26.34	20221013	3.84	N	219420	100	11 억		243174	N	N	0	N	00	N
14	20230629	120900	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6410	-90	5	-1.38	592048590	92365	222.95	6500	6750	6130	8450	4550	6500	6409.88	2.12	0	-8221	6806	6652	6576	6422	6346	6615	6385	11	1950	100	4680	10	1	11469507	735	38.15	1.69	12	0.81	168.00	3784.00	8630	20230303	-25.72	5050	20221013	26.93	8630	-25.72	20230303	5390	18.92	20230103	8630	-25.72	20230303	5050	26.93	20221013	3.84	N	219420	100	11 억		243174	N	N	0	N	00	N
15	20230629	110902	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6480	-20	5	-0.31	545639830	85091	205.39	6500	6750	6130	8450	4550	6500	6412.43	2.12	0	-6057	6806	6652	6576	6422	6346	6615	6385	11	1950	100	4680	10	1	11469507	743	38.57	1.71	12	0.74	168.00	3784.00	8630	20230303	-24.91	5050	20221013	28.32	8630	-24.91	20230303	5390	20.22	20230103	8630	-24.91	20230303	5050	28.32	20221013	3.84	N	219420	100	11 억		243174	N	N	0	N	00	N
16	20230629	100903	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6410	-90	5	-1.38	156059110	24367	58.82	6500	6500	6360	8450	4550	6500	6404.53	2.12	0	-3034	6806	6652	6576	6422	6346	6615	6385	11	1950	100	4680	10	1	11469507	735	38.15	1.69	12	0.21	168.00	3784.00	8630	20230303	-25.72	5050	20221013	26.93	8630	-25.72	20230303	5390	18.92	20230103	8630	-25.72	20230303	5050	26.93	20221013	3.84	N	219420	100	11 억		243174	N	N	0	N	00	N
17	20230629	090817	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6480	-20	5	-0.31	8461410	1309	3.16	6500	6500	6450	8450	4550	6500	6464.03	2.12	0	283	6806	6652	6576	6422	6346	6615	6385	11	1950	100	4680	10	1	11469507	743	38.57	1.71	12	0.01	168.00	3784.00	8630	20230303	-24.91	5050	20221013	28.32	8630	-24.91	20230303	5390	20.22	20230103	8630	-24.91	20230303	5050	28.32	20221013	3.84	N	219420	100	11 억		243174	N	N	0	N	00	N
18	20230628	160848	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6500	-10	5	-0.15	271413580	41254	122.05	6590	6730	6500	8460	4560	6510	6579.66	2.14	0	-2798	6703	6606	6553	6456	6403	6580	6430	11	1950	100	4680	10	1	11469507	746	38.69	1.72	12	0.36	168.00	3784.00	8630	20230303	-24.68	5050	20221013	28.71	8630	-24.68	20230303	5390	20.59	20230103	8630	-24.68	20230303	5050	28.71	20221013	3.84	N	219420	100	11 억		245972	N	N	0	N	00	N
19	20230628	150855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6540	30	2	0.46	259317100	39396	116.55	6590	6730	6500	8460	4560	6510	6582.32	2.14	0	-2783	6703	6606	6553	6456	6403	6580	6430	11	1950	100	4680	10	1	11469507	750	38.93	1.73	12	0.34	168.00	3784.00	8630	20230303	-24.22	5050	20221013	29.50	8630	-24.22	20230303	5390	21.34	20230103	8630	-24.22	20230303	5050	29.50	20221013	3.84	N	219420	100	11 억		245972	N	N	0	N	00	N
20	20230628	140853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6510	0	3	0.00	225555580	34224	101.25	6590	6730	6500	8460	4560	6510	6590.57	2.14	0	-3071	6703	6606	6553	6456	6403	6580	6430	11	1950	100	4680	10	1	11469507	747	38.75	1.72	12	0.30	168.00	3784.00	8630	20230303	-24.57	5050	20221013	28.91	8630	-24.57	20230303	5390	20.78	20230103	8630	-24.57	20230303	5050	28.91	20221013	3.84	N	219420	100	11 억		245972	N	N	0	N	00	N
21	20230628	130853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6530	20	2	0.31	187104700	28319	83.78	6590	6730	6530	8460	4560	6510	6607.04	2.14	0	-3842	6703	6606	6553	6456	6403	6580	6430	11	1950	100	4680	10	1	11469507	749	38.87	1.73	12	0.25	168.00	3784.00	8630	20230303	-24.33	5050	20221013	29.31	8630	-24.33	20230303	5390	21.15	20230103	8630	-24.33	20230303	5050	29.31	20221013	3.84	N	219420	100	11 억		245972	N	N	0	N	00	N
22	20230628	120905	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6580	70	2	1.08	164054550	24800	73.37	6590	6730	6550	8460	4560	6510	6615.10	2.14	0	-4050	6703	6606	6553	6456	6403	6580	6430	11	1950	100	4680	10	1	11469507	755	39.17	1.74	12	0.22	168.00	3784.00	8630	20230303	-23.75	5050	20221013	30.30	8630	-23.75	20230303	5390	22.08	20230103	8630	-23.75	20230303	5050	30.30	20221013	3.84	N	219420	100	11 억		245972	N	N	0	N	00	N
23	20230628	110859	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6590	80	2	1.23	148407860	22417	66.32	6590	6730	6550	8460	4560	6510	6620.33	2.14	0	-3903	6703	6606	6553	6456	6403	6580	6430	11	1950	100	4680	10	1	11469507	756	39.23	1.74	12	0.20	168.00	3784.00	8630	20230303	-23.64	5050	20221013	30.50	8630	-23.64	20230303	5390	22.26	20230103	8630	-23.64	20230303	5050	30.50	20221013	3.84	N	219420	100	11 억		245972	N	N	0	N	00	N
24	20230628	100900	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6580	70	2	1.08	58856930	8933	26.43	6590	6610	6550	8460	4560	6510	6588.71	2.14	0	-2972	6703	6606	6553	6456	6403	6580	6430	11	1950	100	4680	10	1	11469507	755	39.17	1.74	12	0.08	168.00	3784.00	8630	20230303	-23.75	5050	20221013	30.30	8630	-23.75	20230303	5390	22.08	20230103	8630	-23.75	20230303	5050	30.30	20221013	3.84	N	219420	100	11 억		245972	N	N	0	N	00	N
25	20230628	090856	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6550	40	2	0.61	24454890	3711	10.98	6590	6600	6550	8460	4560	6510	6589.84	2.14	0	-3002	6703	6606	6553	6456	6403	6580	6430	11	1950	100	4680	10	1	11469507	751	38.99	1.73	12	0.03	168.00	3784.00	8630	20230303	-24.10	5050	20221013	29.70	8630	-24.10	20230303	5390	21.52	20230103	8630	-24.10	20230303	5050	29.70	20221013	3.84	N	219420	100	11 억		245972	N	N	0	N	00	N
26	20230627	160855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6510	-90	5	-1.36	219388040	33506	90.31	6640	6650	6500	8580	4620	6600	6547.73	2.19	0	-5653	6846	6722	6606	6482	6366	6785	6545	11	1980	100	4750	10	1	11469507	747	38.75	1.72	12	0.29	168.00	3784.00	8630	20230303	-24.57	5050	20220624	28.91	8630	-24.57	20230303	5390	20.78	20230103	8630	-24.57	20230303	5050	28.91	20221013	3.82	N	219420	100	11 억		251484	N	N	0	N	00	N
27	20230627	150901	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6540	-60	5	-0.91	204291180	31188	84.06	6640	6650	6500	8580	4620	6600	6550.31	2.19	0	-5849	6846	6722	6606	6482	6366	6785	6545	11	1980	100	4750	10	1	11469507	750	38.93	1.73	12	0.27	168.00	3784.00	8630	20230303	-24.22	5050	20220624	29.50	8630	-24.22	20230303	5390	21.34	20230103	8630	-24.22	20230303	5050	29.50	20221013	3.82	N	219420	100	11 억		251484	N	N	0	N	00	N
28	20230627	140911	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6560	-40	5	-0.61	165463400	25225	67.99	6640	6650	6510	8580	4620	6600	6559.50	2.19	0	-5215	6846	6722	6606	6482	6366	6785	6545	11	1980	100	4750	10	1	11469507	752	39.05	1.73	12	0.22	168.00	3784.00	8630	20230303	-23.99	5050	20220624	29.90	8630	-23.99	20230303	5390	21.71	20230103	8630	-23.99	20230303	5050	29.90	20221013	3.82	N	219420	100	11 억		251484	N	N	0	N	00	N
29	20230627	130907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6530	-70	5	-1.06	123250490	18757	50.55	6640	6650	6520	8580	4620	6600	6570.91	2.19	0	-4820	6846	6722	6606	6482	6366	6785	6545	11	1980	100	4750	10	1	11469507	749	38.87	1.73	12	0.16	168.00	3784.00	8630	20230303	-24.33	5050	20220624	29.31	8630	-24.33	20230303	5390	21.15	20230103	8630	-24.33	20230303	5050	29.31	20221013	3.82	N	219420	100	11 억		251484	N	N	0	N	00	N
30	20230627	120909	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6530	-70	5	-1.06	110142430	16749	45.14	6640	6650	6520	8580	4620	6600	6576.06	2.19	0	-4717	6846	6722	6606	6482	6366	6785	6545	11	1980	100	4750	10	1	11469507	749	38.87	1.73	12	0.15	168.00	3784.00	8630	20230303	-24.33	5050	20220624	29.31	8630	-24.33	20230303	5390	21.15	20230103	8630	-24.33	20230303	5050	29.31	20221013	3.82	N	219420	100	11 억		251484	N	N	0	N	00	N
31	20230627	110917	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6570	-30	5	-0.45	84497970	12826	34.57	6640	6650	6520	8580	4620	6600	6588.02	2.19	0	-3725	6846	6722	6606	6482	6366	6785	6545	11	1980	100	4750	10	1	11469507	754	39.11	1.74	12	0.11	168.00	3784.00	8630	20230303	-23.87	5050	20220624	30.10	8630	-23.87	20230303	5390	21.89	20230103	8630	-23.87	20230303	5050	30.10	20221013	3.82	N	219420	100	11 억		251484	N	N	0	N	00	N
32	20230627	100850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6600	0	3	0.00	57308880	8676	23.38	6640	6650	6570	8580	4620	6600	6605.45	2.19	0	-1789	6846	6722	6606	6482	6366	6785	6545	11	1980	100	4750	10	1	11469507	757	39.29	1.74	12	0.08	168.00	3784.00	8630	20230303	-23.52	5050	20220624	30.69	8630	-23.52	20230303	5390	22.45	20230103	8630	-23.52	20230303	5050	30.69	20221013	3.82	N	219420	100	11 억		251484	N	N	0	N	00	N
33	20230627	090855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6600	0	3	0.00	21879300	3306	8.91	6640	6650	6600	8580	4620	6600	6618.06	2.19	0	-166	6846	6722	6606	6482	6366	6785	6545	11	1980	100	4750	10	1	11469507	757	39.29	1.74	12	0.03	168.00	3784.00	8630	20230303	-23.52	5050	20220624	30.69	8630	-23.52	20230303	5390	22.45	20230103	8630	-23.52	20230303	5050	30.69	20221013	3.82	N	219420	100	11 억		251484	N	N	0	N	00	N
34	20230626	160854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6600	-10	5	-0.15	243170260	36838	55.92	6580	6730	6490	8590	4630	6610	6601.08	2.17	0	2667	6790	6700	6610	6520	6430	6655	6475	11	1980	100	4750	10	1	11469507	757	39.29	1.74	12	0.32	168.00	3784.00	8630	20230303	-23.52	5050	20220623	30.69	8630	-23.52	20230303	5390	22.45	20230103	8630	-23.52	20230303	5050	30.69	20221013	3.91	N	219420	100	11 억		248817	N	N	0	N	00	N
35	20230626	150900	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6620	10	2	0.15	222026860	33640	51.06	6580	6730	6490	8590	4630	6610	6600.09	2.17	0	1646	6790	6700	6610	6520	6430	6655	6475	11	1980	100	4750	10	1	11469507	759	39.40	1.75	12	0.29	168.00	3784.00	8630	20230303	-23.29	5050	20220623	31.09	8630	-23.29	20230303	5390	22.82	20230103	8630	-23.29	20230303	5050	31.09	20221013	3.91	N	219420	100	11 억		248817	N	N	0	N	00	N
36	20230626	140858	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6680	70	2	1.06	178820660	27126	41.18	6580	6730	6490	8590	4630	6610	6592.22	2.17	0	571	6790	6700	6610	6520	6430	6655	6475	11	1980	100	4750	10	1	11469507	766	39.76	1.77	12	0.24	168.00	3784.00	8630	20230303	-22.60	5050	20220623	32.28	8630	-22.60	20230303	5390	23.93	20230103	8630	-22.60	20230303	5050	32.28	20221013	3.91	N	219420	100	11 억		248817	N	N	0	N	00	N
37	20230626	130852	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6650	40	2	0.61	157302450	23897	36.27	6580	6730	6490	8590	4630	6610	6582.52	2.17	0	1815	6790	6700	6610	6520	6430	6655	6475	11	1980	100	4750	10	1	11469507	763	39.58	1.76	12	0.21	168.00	3784.00	8630	20230303	-22.94	5050	20220623	31.68	8630	-22.94	20230303	5390	23.38	20230103	8630	-22.94	20230303	5050	31.68	20221013	3.91	N	219420	100	11 억		248817	N	N	0	N	00	N
38	20230626	120854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6640	30	2	0.45	140700840	21390	32.47	6580	6730	6490	8590	4630	6610	6577.88	2.17	0	1092	6790	6700	6610	6520	6430	6655	6475	11	1980	100	4750	10	1	11469507	762	39.52	1.75	12	0.19	168.00	3784.00	8630	20230303	-23.06	5050	20220623	31.49	8630	-23.06	20230303	5390	23.19	20230103	8630	-23.06	20230303	5050	31.49	20221013	3.91	N	219420	100	11 억		248817	N	N	0	N	00	N
39	20230626	110853	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6650	40	2	0.61	117020950	17833	27.07	6580	6680	6490	8590	4630	6610	6562.05	2.17	0	1221	6790	6700	6610	6520	6430	6655	6475	11	1980	100	4750	10	1	11469507	763	39.58	1.76	12	0.16	168.00	3784.00	8630	20230303	-22.94	5050	20220623	31.68	8630	-22.94	20230303	5390	23.38	20230103	8630	-22.94	20230303	5050	31.68	20221013	3.91	N	219420	100	11 억		248817	N	N	0	N	00	N
40	20230626	100854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6650	40	2	0.61	80596230	12336	18.73	6580	6660	6490	8590	4630	6610	6533.42	2.17	0	1078	6790	6700	6610	6520	6430	6655	6475	11	1980	100	4750	10	1	11469507	763	39.58	1.76	12	0.11	168.00	3784.00	8630	20230303	-22.94	5050	20220623	31.68	8630	-22.94	20230303	5390	23.38	20230103	8630	-22.94	20230303	5050	31.68	20221013	3.91	N	219420	100	11 억		248817	N	N	0	N	00	N
41	20230626	090857	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6490	-120	5	-1.82	36895140	5657	8.59	6580	6580	6490	8590	4630	6610	6522.03	2.17	0	1	6790	6700	6610	6520	6430	6655	6475	11	1980	100	4750	10	1	11469507	744	38.63	1.72	12	0.05	168.00	3784.00	8630	20230303	-24.80	5050	20220623	28.51	8630	-24.80	20230303	5390	20.41	20230103	8630	-24.80	20230303	5050	28.51	20221013	3.91	N	219420	100	11 억		248817	N	N	0	N	00	N
42	20230623	182003	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6610	-70	5	-1.05	435596870	65878	83.78	6670	6700	6520	8680	4680	6680	6612.74	2.09	0	9552	6893	6786	6693	6586	6493	6740	6540	11	2000	100	4800	10	1	11469507	758	39.35	1.75	12	0.57	168.00	3784.00	8630	20230303	-23.41	5050	20220623	30.89	8630	-23.41	20230303	5390	22.63	20230103	8630	-23.41	20230303	5050	30.89	20220623	3.97	N	219420	100	11 억		239266	N	N	0	N	00	N
43	20230623	140717	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6540	-140	5	-2.10	356878870	53909	68.56	6670	6700	6540	8680	4680	6680	6620.02	2.09	0	7164	6893	6786	6693	6586	6493	6740	6540	11	2000	100	4800	10	1	11469507	750	38.93	1.73	12	0.47	168.00	3784.00	8630	20230303	-24.22	5050	20220623	29.50	8630	-24.22	20230303	5390	21.34	20230103	8630	-24.22	20230303	5050	29.50	20220623	3.97	N	219420	100	11 억		239266	N	N	0	N	00	N
44	20230622	160644	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6680	-120	5	-1.76	523370780	78256	101.83	6800	6800	6600	8840	4760	6800	6687.94	2.06	0	2528	7066	6932	6866	6732	6666	6900	6700	11	2040	100	4890	10	1	11469507	766	39.76	1.77	12	0.68	168.00	3784.00	8630	20230303	-22.60	5050	20220623	32.28	8630	-22.60	20230303	5390	23.93	20230103	8630	-22.60	20230303	5050	32.28	20220623	3.96	N	219420	100	11 억		236729	N	N	0	N	00	N
45	20230622	150234	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6650	-150	5	-2.21	494244380	73871	96.12	6800	6800	6600	8840	4760	6800	6690.64	2.06	0	1826	7066	6932	6866	6732	6666	6900	6700	11	2040	100	4890	10	1	11469507	763	39.58	1.76	12	0.64	168.00	3784.00	8630	20230303	-22.94	5050	20220623	31.68	8630	-22.94	20230303	5390	23.38	20230103	8630	-22.94	20230303	5050	31.68	20220623	3.96	N	219420	100	11 억		236729	N	N	0	N	00	N
46	20230622	141002	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6680	-120	5	-1.76	388428000	57926	75.38	6800	6800	6650	8840	4760	6800	6705.59	2.06	0	1183	7066	6932	6866	6732	6666	6900	6700	11	2040	100	4890	10	1	11469507	766	39.76	1.77	12	0.51	168.00	3784.00	8630	20230303	-22.60	5050	20220623	32.28	8630	-22.60	20230303	5390	23.93	20230103	8630	-22.60	20230303	5050	32.28	20220623	3.96	N	219420	100	11 억		236729	N	N	0	N	00	N
47	20230622	130740	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6710	-90	5	-1.32	307083270	45732	59.51	6800	6800	6670	8840	4760	6800	6714.84	2.06	0	429	7066	6932	6866	6732	6666	6900	6700	11	2040	100	4890	10	1	11469507	770	39.94	1.77	12	0.40	168.00	3784.00	8630	20230303	-22.25	5050	20220623	32.87	8630	-22.25	20230303	5390	24.49	20230103	8630	-22.25	20230303	5050	32.87	20220623	3.96	N	219420	100	11 억		236729	N	N	0	N	00	N
48	20230622	121018	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6740	-60	5	-0.88	208348820	30993	40.33	6800	6800	6680	8840	4760	6800	6722.45	2.06	0	-1005	7066	6932	6866	6732	6666	6900	6700	11	2040	100	4890	10	1	11469507	773	40.12	1.78	12	0.27	168.00	3784.00	8630	20230303	-21.90	5050	20220623	33.47	8630	-21.90	20230303	5390	25.05	20230103	8630	-21.90	20230303	5050	33.47	20220623	3.96	N	219420	100	11 억		236729	N	N	0	N	00	N
49	20230622	110635	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6740	-60	5	-0.88	135234880	20106	26.16	6800	6800	6680	8840	4760	6800	6726.10	2.06	0	-1208	7066	6932	6866	6732	6666	6900	6700	11	2040	100	4890	10	1	11469507	773	40.12	1.78	12	0.18	168.00	3784.00	8630	20230303	-21.90	5050	20220623	33.47	8630	-21.90	20230303	5390	25.05	20230103	8630	-21.90	20230303	5050	33.47	20220623	3.96	N	219420	100	11 억		236729	N	N	0	N	00	N
50	20230622	100316	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6720	-80	5	-1.18	99261200	14759	19.20	6800	6800	6680	8840	4760	6800	6725.47	2.06	0	-1590	7066	6932	6866	6732	6666	6900	6700	11	2040	100	4890	10	1	11469507	771	40.00	1.78	12	0.13	168.00	3784.00	8630	20230303	-22.13	5050	20220623	33.07	8630	-22.13	20230303	5390	24.68	20230103	8630	-22.13	20230303	5050	33.07	20220623	3.96	N	219420	100	11 억		236729	N	N	0	N	00	N
51	20230622	090648	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6710	-90	5	-1.32	50928720	7565	9.84	6800	6800	6680	8840	4760	6800	6732.15	2.06	0	-2739	7066	6932	6866	6732	6666	6900	6700	11	2040	100	4890	10	1	11469507	770	39.94	1.77	12	0.07	168.00	3784.00	8630	20230303	-22.25	5050	20220623	32.87	8630	-22.25	20230303	5390	24.49	20230103	8630	-22.25	20230303	5050	32.87	20220623	3.96	N	219420	100	11 억		236729	N	N	0	N	00	N
52	20230621	160705	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6800	-150	5	-2.16	526621670	76769	127.25	6960	7000	6800	9030	4870	6950	6859.79	2.22	0	-18306	7083	7016	6963	6896	6843	6990	6870	11	2080	100	5000	10	1	11469507	780	40.48	1.80	12	0.67	168.00	3784.00	8630	20230303	-21.21	5050	20220623	34.65	8630	-21.21	20230303	5390	26.16	20230103	8630	-21.21	20230303	5050	34.65	20220623	3.95	N	219420	100	11 억		255145	N	N	0	N	00	N
53	20230621	150647	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6820	-130	5	-1.87	493808050	71950	119.26	6960	7000	6820	9030	4870	6950	6863.18	2.22	0	-18159	7083	7016	6963	6896	6843	6990	6870	11	2080	100	5000	10	1	11469507	782	40.60	1.80	12	0.63	168.00	3784.00	8630	20230303	-20.97	5050	20220623	35.05	8630	-20.97	20230303	5390	26.53	20230103	8630	-20.97	20230303	5050	35.05	20220623	3.95	N	219420	100	11 억		255145	N	N	0	N	00	N
54	20230621	140719	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6850	-100	5	-1.44	434065470	63196	104.75	6960	7000	6820	9030	4870	6950	6868.53	2.22	0	-15908	7083	7016	6963	6896	6843	6990	6870	11	2080	100	5000	10	1	11469507	786	40.77	1.81	12	0.55	168.00	3784.00	8630	20230303	-20.63	5050	20220623	35.64	8630	-20.63	20230303	5390	27.09	20230103	8630	-20.63	20230303	5050	35.64	20220623	3.95	N	219420	100	11 억		255145	N	N	0	N	00	N
55	20230621	130428	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6830	-120	5	-1.73	349898040	50878	84.33	6960	7000	6820	9030	4870	6950	6877.16	2.22	0	-14846	7083	7016	6963	6896	6843	6990	6870	11	2080	100	5000	10	1	11469507	783	40.65	1.80	12	0.44	168.00	3784.00	8630	20230303	-20.86	5050	20220623	35.25	8630	-20.86	20230303	5390	26.72	20230103	8630	-20.86	20230303	5050	35.25	20220623	3.95	N	219420	100	11 억		255145	N	N	0	N	00	N
56	20230621	120903	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6840	-110	5	-1.58	301829330	43853	72.69	6960	7000	6820	9030	4870	6950	6882.72	2.22	0	-12796	7083	7016	6963	6896	6843	6990	6870	11	2080	100	5000	10	1	11469507	785	40.71	1.81	12	0.38	168.00	3784.00	8630	20230303	-20.74	5050	20220623	35.45	8630	-20.74	20230303	5390	26.90	20230103	8630	-20.74	20230303	5050	35.45	20220623	3.95	N	219420	100	11 억		255145	N	N	0	N	00	N
57	20230621	110106	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6860	-90	5	-1.29	234822860	34058	56.45	6960	7000	6840	9030	4870	6950	6894.75	2.22	0	-9740	7083	7016	6963	6896	6843	6990	6870	11	2080	100	5000	10	1	11469507	787	40.83	1.81	12	0.30	168.00	3784.00	8630	20230303	-20.51	5050	20220623	35.84	8630	-20.51	20230303	5390	27.27	20230103	8630	-20.51	20230303	5050	35.84	20220623	3.95	N	219420	100	11 억		255145	N	N	0	N	00	N
58	20230621	100942	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6870	-80	5	-1.15	132292430	19119	31.69	6960	7000	6860	9030	4870	6950	6919.38	2.22	0	-6428	7083	7016	6963	6896	6843	6990	6870	11	2080	100	5000	10	1	11469507	788	40.89	1.82	12	0.17	168.00	3784.00	8630	20230303	-20.39	5050	20220623	36.04	8630	-20.39	20230303	5390	27.46	20230103	8630	-20.39	20230303	5050	36.04	20220623	3.95	N	219420	100	11 억		255145	N	N	0	N	00	N
59	20230621	090745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6960	10	2	0.14	13016860	1876	3.11	6960	6960	6920	9030	4870	6950	6938.48	2.22	0	-1398	7083	7016	6963	6896	6843	6990	6870	11	2080	100	5000	10	1	11469507	798	41.43	1.84	12	0.02	168.00	3784.00	8630	20230303	-19.35	5050	20220623	37.82	8630	-19.35	20230303	5390	29.13	20230103	8630	-19.35	20230303	5050	37.82	20220623	3.95	N	219420	100	11 억		255145	N	N	0	N	00	N
60	20230620	160732	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6950	-60	5	-0.86	414599120	59740	32.84	7010	7030	6910	9110	4910	7010	6940.05	2.28	0	-6331	7216	7112	6976	6872	6736	7165	6925	11	2100	100	5040	10	1	11469507	797	41.37	1.84	12	0.52	168.00	3784.00	8630	20230303	-19.47	5050	20220623	37.62	8630	-19.47	20230303	5390	28.94	20230103	8630	-19.47	20230303	5050	37.62	20220623	3.81	N	219420	100	11 억		261570	N	N	0	N	00	N
61	20230620	150814	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6930	-80	5	-1.14	399254590	57526	31.62	7010	7030	6910	9110	4910	7010	6940.42	2.28	0	-6113	7216	7112	6976	6872	6736	7165	6925	11	2100	100	5040	10	1	11469507	795	41.25	1.83	12	0.50	168.00	3784.00	8630	20230303	-19.70	5050	20220623	37.23	8630	-19.70	20230303	5390	28.57	20230103	8630	-19.70	20230303	5050	37.23	20220623	3.81	N	219420	100	11 억		261570	N	N	0	N	00	N
62	20230620	141005	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6930	-80	5	-1.14	365023370	52586	28.90	7010	7030	6910	9110	4910	7010	6941.46	2.28	0	-4639	7216	7112	6976	6872	6736	7165	6925	11	2100	100	5040	10	1	11469507	795	41.25	1.83	12	0.46	168.00	3784.00	8630	20230303	-19.70	5050	20220623	37.23	8630	-19.70	20230303	5390	28.57	20230103	8630	-19.70	20230303	5050	37.23	20220623	3.81	N	219420	100	11 억		261570	N	N	0	N	00	N
63	20230620	130140	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6930	-80	5	-1.14	313899910	45209	24.85	7010	7030	6910	9110	4910	7010	6943.31	2.28	0	-3962	7216	7112	6976	6872	6736	7165	6925	11	2100	100	5040	10	1	11469507	795	41.25	1.83	12	0.39	168.00	3784.00	8630	20230303	-19.70	5050	20220623	37.23	8630	-19.70	20230303	5390	28.57	20230103	8630	-19.70	20230303	5050	37.23	20220623	3.81	N	219420	100	11 억		261570	N	N	0	N	00	N
64	20230620	120209	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6920	-90	5	-1.28	282687450	40701	22.37	7010	7030	6910	9110	4910	7010	6945.47	2.28	0	-3248	7216	7112	6976	6872	6736	7165	6925	11	2100	100	5040	10	1	11469507	794	41.19	1.83	12	0.35	168.00	3784.00	8630	20230303	-19.81	5050	20220623	37.03	8630	-19.81	20230303	5390	28.39	20230103	8630	-19.81	20230303	5050	37.03	20220623	3.81	N	219420	100	11 억		261570	N	N	0	N	00	N
65	20230620	110423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6950	-60	5	-0.86	220533540	31730	17.44	7010	7030	6910	9110	4910	7010	6950.32	2.28	0	-2928	7216	7112	6976	6872	6736	7165	6925	11	2100	100	5040	10	1	11469507	797	41.37	1.84	12	0.28	168.00	3784.00	8630	20230303	-19.47	5050	20220623	37.62	8630	-19.47	20230303	5390	28.94	20230103	8630	-19.47	20230303	5050	37.62	20220623	3.81	N	219420	100	11 억		261570	N	N	0	N	00	N
66	20230620	100109	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6930	-80	5	-1.14	155680180	22410	12.32	7010	7010	6910	9110	4910	7010	6946.91	2.28	0	-1636	7216	7112	6976	6872	6736	7165	6925	11	2100	100	5040	10	1	11469507	795	41.25	1.83	12	0.20	168.00	3784.00	8630	20230303	-19.70	5050	20220623	37.23	8630	-19.70	20230303	5390	28.57	20230103	8630	-19.70	20230303	5050	37.23	20220623	3.81	N	219420	100	11 억		261570	N	N	0	N	00	N
67	20230620	090656	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6940	-70	5	-1.00	19274700	2758	1.52	7010	7010	6940	9110	4910	7010	6988.65	2.28	0	-1021	7216	7112	6976	6872	6736	7165	6925	11	2100	100	5040	10	1	11469507	796	41.31	1.83	12	0.02	168.00	3784.00	8630	20230303	-19.58	5050	20220623	37.43	8630	-19.58	20230303	5390	28.76	20230103	8630	-19.58	20230303	5050	37.43	20220623	3.81	N	219420	100	11 억		261570	N	N	0	N	00	N
68	20230619	161021	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7010	170	2	2.49	1253460790	179006	208.41	6840	7080	6840	8890	4790	6840	7002.33	2.28	0	-1252	7120	6980	6910	6770	6700	6945	6735	11	2050	100	4920	10	1	11469507	804	41.73	1.85	12	1.56	168.00	3784.00	8630	20230303	-18.77	5050	20220623	38.81	8630	-18.77	20230303	5390	30.06	20230103	8630	-18.77	20230303	5050	38.81	20220623	3.89	N	219420	100	11 억		262016	N	N	0	N	00	N
69	20230619	150947	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6990	150	2	2.19	1211271190	172980	201.39	6840	7080	6840	8890	4790	6840	7002.38	2.28	0	-1215	7120	6980	6910	6770	6700	6945	6735	11	2050	100	4920	10	1	11469507	802	41.61	1.85	12	1.51	168.00	3784.00	8630	20230303	-19.00	5050	20220623	38.42	8630	-19.00	20230303	5390	29.68	20230103	8630	-19.00	20230303	5050	38.42	20220623	3.89	N	219420	100	11 억		262016	N	N	0	N	00	N
70	20230619	140913	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6940	100	2	1.46	1121318470	160088	186.38	6840	7080	6840	8890	4790	6840	7004.39	2.28	0	-344	7120	6980	6910	6770	6700	6945	6735	11	2050	100	4920	10	1	11469507	796	41.31	1.83	12	1.40	168.00	3784.00	8630	20230303	-19.58	5050	20220623	37.43	8630	-19.58	20230303	5390	28.76	20230103	8630	-19.58	20230303	5050	37.43	20220623	3.89	N	219420	100	11 억		262016	N	N	0	N	00	N
71	20230619	130949	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6980	140	2	2.05	1026300200	146415	170.46	6840	7080	6840	8890	4790	6840	7009.53	2.28	0	-3123	7120	6980	6910	6770	6700	6945	6735	11	2050	100	4920	10	1	11469507	801	41.55	1.84	12	1.28	168.00	3784.00	8630	20230303	-19.12	5050	20220623	38.22	8630	-19.12	20230303	5390	29.50	20230103	8630	-19.12	20230303	5050	38.22	20220623	3.89	N	219420	100	11 억		262016	N	N	0	N	00	N
72	20230619	120711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7000	160	2	2.34	930864920	132737	154.54	6840	7080	6840	8890	4790	6840	7012.85	2.28	0	-5034	7120	6980	6910	6770	6700	6945	6735	11	2050	100	4920	10	1	11469507	803	41.67	1.85	12	1.16	168.00	3784.00	8630	20230303	-18.89	5050	20220623	38.61	8630	-18.89	20230303	5390	29.87	20230103	8630	-18.89	20230303	5050	38.61	20220623	3.89	N	219420	100	11 억		262016	N	N	0	N	00	N
73	20230619	110721	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7040	200	2	2.92	468407360	66917	77.91	6840	7070	6840	8890	4790	6840	6999.83	2.28	0	3658	7120	6980	6910	6770	6700	6945	6735	11	2050	100	4920	10	1	11469507	807	41.90	1.86	12	0.58	168.00	3784.00	8630	20230303	-18.42	5050	20220623	39.41	8630	-18.42	20230303	5390	30.61	20230103	8630	-18.42	20230303	5050	39.41	20220623	3.89	N	219420	100	11 억		262016	N	N	0	N	00	N
74	20230619	100236	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7000	160	2	2.34	279052880	39983	46.55	6840	7050	6840	8890	4790	6840	6979.29	2.28	0	468	7120	6980	6910	6770	6700	6945	6735	11	2050	100	4920	10	1	11469507	803	41.67	1.85	12	0.35	168.00	3784.00	8630	20230303	-18.89	5050	20220623	38.61	8630	-18.89	20230303	5390	29.87	20230103	8630	-18.89	20230303	5050	38.61	20220623	3.89	N	219420	100	11 억		262016	N	N	0	N	00	N
75	20230619	090620	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7030	190	2	2.78	142373020	20432	23.79	6840	7030	6840	8890	4790	6840	6968.14	2.28	0	786	7120	6980	6910	6770	6700	6945	6735	11	2050	100	4920	10	1	11469507	806	41.85	1.86	12	0.18	168.00	3784.00	8630	20230303	-18.54	5050	20220623	39.21	8630	-18.54	20230303	5390	30.43	20230103	8630	-18.54	20230303	5050	39.21	20220623	3.89	N	219420	100	11 억		262016	N	N	0	N	00	N
76	20230616	160618	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6840	-70	5	-1.01	594769010	85717	54.38	7040	7050	6840	8980	4840	6910	6939.14	2.37	0	-6011	7176	7042	6906	6772	6636	7110	6840	11	2070	100	4970	10	1	11469507	785	40.71	1.81	12	0.75	168.00	3784.00	8630	20230303	-20.74	5050	20220623	35.45	8630	-20.74	20230303	5390	26.90	20230103	8630	-20.74	20230303	5050	35.45	20220623	4.03	N	219420	100	11 억		272081	N	N	0	N	00	N
77	20230616	150903	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6840	-70	5	-1.01	546056880	78604	49.87	7040	7050	6840	8980	4840	6910	6946.94	2.37	0	-6188	7176	7042	6906	6772	6636	7110	6840	11	2070	100	4970	10	1	11469507	785	40.71	1.81	12	0.69	168.00	3784.00	8630	20230303	-20.74	5050	20220623	35.45	8630	-20.74	20230303	5390	26.90	20230103	8630	-20.74	20230303	5050	35.45	20220623	4.03	N	219420	100	11 억		272081	N	N	0	N	00	N
78	20230616	140206	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6860	-50	5	-0.72	473605400	68036	43.17	7040	7050	6860	8980	4840	6910	6961.10	2.37	0	-6845	7176	7042	6906	6772	6636	7110	6840	11	2070	100	4970	10	1	11469507	787	40.83	1.81	12	0.59	168.00	3784.00	8630	20230303	-20.51	5050	20220623	35.84	8630	-20.51	20230303	5390	27.27	20230103	8630	-20.51	20230303	5050	35.84	20220623	4.03	N	219420	100	11 억		272081	N	N	0	N	00	N
79	20230616	130712	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6940	30	2	0.43	331546770	47452	30.11	7040	7050	6920	8980	4840	6910	6986.99	2.37	0	-1292	7176	7042	6906	6772	6636	7110	6840	11	2070	100	4970	10	1	11469507	796	41.31	1.83	12	0.41	168.00	3784.00	8630	20230303	-19.58	5050	20220623	37.43	8630	-19.58	20230303	5390	28.76	20230103	8630	-19.58	20230303	5050	37.43	20220623	4.03	N	219420	100	11 억		272081	N	N	0	N	00	N
80	20230616	120306	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6940	30	2	0.43	286079550	40901	25.95	7040	7050	6920	8980	4840	6910	6994.44	2.37	0	196	7176	7042	6906	6772	6636	7110	6840	11	2070	100	4970	10	1	11469507	796	41.31	1.83	12	0.36	168.00	3784.00	8630	20230303	-19.58	5050	20220623	37.43	8630	-19.58	20230303	5390	28.76	20230103	8630	-19.58	20230303	5050	37.43	20220623	4.03	N	219420	100	11 억		272081	N	N	0	N	00	N
81	20230616	110758	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6960	50	2	0.72	267671290	38254	24.27	7040	7050	6920	8980	4840	6910	6997.21	2.37	0	-49	7176	7042	6906	6772	6636	7110	6840	11	2070	100	4970	10	1	11469507	798	41.43	1.84	12	0.33	168.00	3784.00	8630	20230303	-19.35	5050	20220623	37.82	8630	-19.35	20230303	5390	29.13	20230103	8630	-19.35	20230303	5050	37.82	20220623	4.03	N	219420	100	11 억		272081	N	N	0	N	00	N
82	20230616	100503	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7030	120	2	1.74	204541470	29221	18.54	7040	7050	6920	8980	4840	6910	6999.81	2.37	0	-1075	7176	7042	6906	6772	6636	7110	6840	11	2070	100	4970	10	1	11469507	806	41.85	1.86	12	0.25	168.00	3784.00	8630	20230303	-18.54	5050	20220623	39.21	8630	-18.54	20230303	5390	30.43	20230103	8630	-18.54	20230303	5050	39.21	20220623	4.03	N	219420	100	11 억		272081	N	N	0	N	00	N
83	20230616	090440	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7000	90	2	1.30	27035710	3858	2.45	7040	7040	6970	8980	4840	6910	7007.70	2.37	0	-2496	7176	7042	6906	6772	6636	7110	6840	11	2070	100	4970	10	1	11469507	803	41.67	1.85	12	0.03	168.00	3784.00	8630	20230303	-18.89	5050	20220623	38.61	8630	-18.89	20230303	5390	29.87	20230103	8630	-18.89	20230303	5050	38.61	20220623	4.03	N	219420	100	11 억		272081	N	N	0	N	00	N
84	20230615	150552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6910	120	2	1.77	1044852700	150844	114.90	6900	7040	6770	8820	4760	6790	6926.71	2.10	0	33400	7023	6906	6813	6696	6603	6860	6650	11	2030	100	4880	10	1	11469507	793	41.13	1.83	12	1.32	168.00	3784.00	8630	20230303	-19.93	5050	20220623	36.83	8630	-19.93	20230303	5390	28.20	20230103	8630	-19.93	20230303	5050	36.83	20220623	4.45	N	219420	100	11 억		240559	N	N	0	N	00	N
85	20230615	140121	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6870	80	2	1.18	1011133390	145961	111.18	6900	7040	6770	8820	4760	6790	6927.42	2.10	0	33579	7023	6906	6813	6696	6603	6860	6650	11	2030	100	4880	10	1	11469507	788	40.89	1.82	12	1.27	168.00	3784.00	8630	20230303	-20.39	5050	20220623	36.04	8630	-20.39	20230303	5390	27.46	20230103	8630	-20.39	20230303	5050	36.04	20220623	4.45	N	219420	100	11 억		240559	N	N	0	N	00	N
86	20230615	130313	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7010	220	2	3.24	814919260	117592	89.57	6900	7040	6770	8820	4760	6790	6930.06	2.10	0	20995	7023	6906	6813	6696	6603	6860	6650	11	2030	100	4880	10	1	11469507	804	41.73	1.85	12	1.03	168.00	3784.00	8630	20230303	-18.77	5050	20220623	38.81	8630	-18.77	20230303	5390	30.06	20230103	8630	-18.77	20230303	5050	38.81	20220623	4.45	N	219420	100	11 억		240559	N	N	0	N	00	N
87	20230615	120748	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6930	140	2	2.06	602556770	87246	66.46	6900	7010	6770	8820	4760	6790	6906.41	2.10	0	14413	7023	6906	6813	6696	6603	6860	6650	11	2030	100	4880	10	1	11469507	795	41.25	1.83	12	0.76	168.00	3784.00	8630	20230303	-19.70	5050	20220623	37.23	8630	-19.70	20230303	5390	28.57	20230103	8630	-19.70	20230303	5050	37.23	20220623	4.45	N	219420	100	11 억		240559	N	N	0	N	00	N
88	20230615	110129	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6820	30	2	0.44	476208810	68735	52.36	6900	7010	6790	8820	4760	6790	6928.19	2.10	0	11156	7023	6906	6813	6696	6603	6860	6650	11	2030	100	4880	10	1	11469507	782	40.60	1.80	12	0.60	168.00	3784.00	8630	20230303	-20.97	5050	20220623	35.05	8630	-20.97	20230303	5390	26.53	20230103	8630	-20.97	20230303	5050	35.05	20220623	4.45	N	219420	100	11 억		240559	N	N	0	N	00	N
89	20230611	184515	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7040	30	2	0.43	1168953500	165501	139.64	7150	7150	6970	9110	4910	7010	7063.22	1.46	12772	12718	7210	7110	6970	6870	6730	7160	6920	11	2100	100	5040	10	1	11469507	807	41.90	1.86	12	1.44	168.00	3784.00	8630	20230303	-18.42	5050	20220623	39.41	8630	-18.42	20230303	5390	30.61	20230103	8630	-18.42	20230303	5050	39.41	20220623	4.65	N	219420	100	11 억		167238	N	N	0	N	00	N