KissMeData/262840/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	160945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	70	2	1.00	138795830	19873	98.98	6990	7150	6930	9100	4900	7000	6984.14	0.85	0	-3221	7186	7092	6986	6892	6786	7040	6840	10	2100	100	4480	10	1	9860000	697	24.30	1.56	12	0.20	291.00	4520.00	10850	20220707	-34.84	6330	20221011	11.69	8950	-21.01	20230118	6470	9.27	20230103	10850	-34.84	20220707	6330	11.69	20221011	1.53	N	262840	100	9 억		83763	N	N	0	N	00	N
3	20230630	150946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	0	3	0.00	126498790	18121	90.26	6990	7150	6930	9100	4900	7000	6980.78	0.85	0	-3264	7186	7092	6986	6892	6786	7040	6840	10	2100	100	4480	10	1	9860000	690	24.05	1.55	12	0.18	291.00	4520.00	10850	20220707	-35.48	6330	20221011	10.58	8950	-21.79	20230118	6470	8.19	20230103	10850	-35.48	20220707	6330	10.58	20221011	1.53	N	262840	100	9 억		83763	N	N	0	N	00	N
4	20230630	140944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-20	5	-0.29	71812460	10308	51.34	6990	7150	6930	9100	4900	7000	6966.67	0.85	0	-3229	7186	7092	6986	6892	6786	7040	6840	10	2100	100	4480	10	1	9860000	688	23.99	1.54	12	0.10	291.00	4520.00	10850	20220707	-35.67	6330	20221011	10.27	8950	-22.01	20230118	6470	7.88	20230103	10850	-35.67	20220707	6330	10.27	20221011	1.53	N	262840	100	9 억		83763	N	N	0	N	00	N
5	20230630	130944	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-30	5	-0.43	62633750	8992	44.79	6990	7150	6930	9100	4900	7000	6965.50	0.85	0	-2237	7186	7092	6986	6892	6786	7040	6840	10	2100	100	4480	10	1	9860000	687	23.95	1.54	12	0.09	291.00	4520.00	10850	20220707	-35.76	6330	20221011	10.11	8950	-22.12	20230118	6470	7.73	20230103	10850	-35.76	20220707	6330	10.11	20221011	1.53	N	262840	100	9 억		83763	N	N	0	N	00	N
6	20230630	120941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	0	3	0.00	58753040	8435	42.01	6990	7150	6930	9100	4900	7000	6965.39	0.85	0	-2045	7186	7092	6986	6892	6786	7040	6840	10	2100	100	4480	10	1	9860000	690	24.05	1.55	12	0.09	291.00	4520.00	10850	20220707	-35.48	6330	20221011	10.58	8950	-21.79	20230118	6470	8.19	20230103	10850	-35.48	20220707	6330	10.58	20221011	1.53	N	262840	100	9 억		83763	N	N	0	N	00	N
7	20230630	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	10	2	0.14	55077160	7908	39.39	6990	7150	6930	9100	4900	7000	6964.74	0.85	0	-2013	7186	7092	6986	6892	6786	7040	6840	10	2100	100	4480	10	1	9860000	691	24.09	1.55	12	0.08	291.00	4520.00	10850	20220707	-35.39	6330	20221011	10.74	8950	-21.68	20230118	6470	8.35	20230103	10850	-35.39	20220707	6330	10.74	20221011	1.53	N	262840	100	9 억		83763	N	N	0	N	00	N
8	20230630	100945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-40	5	-0.57	39404450	5660	28.19	6990	7150	6930	9100	4900	7000	6961.92	0.85	0	-2024	7186	7092	6986	6892	6786	7040	6840	10	2100	100	4480	10	1	9860000	686	23.92	1.54	12	0.06	291.00	4520.00	10850	20220707	-35.85	6330	20221011	9.95	8950	-22.23	20230118	6470	7.57	20230103	10850	-35.85	20220707	6330	9.95	20221011	1.53	N	262840	100	9 억		83763	N	N	0	N	00	N
9	20230630	090945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-50	5	-0.71	1263790	182	0.91	6990	6990	6940	9100	4900	7000	6943.90	0.85	0	0	7186	7092	6986	6892	6786	7040	6840	10	2100	100	4480	10	1	9860000	685	23.88	1.54	12	0.00	291.00	4520.00	10850	20220707	-35.94	6330	20221011	9.79	8950	-22.35	20230118	6470	7.42	20230103	10850	-35.94	20220707	6330	9.79	20221011	1.53	N	262840	100	9 억		83763	N	N	0	N	00	N
10	20230629	160939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-10	5	-0.14	139725060	20077	59.43	7010	7080	6880	9110	4910	7010	6959.46	0.88	0	-3160	7190	7100	7020	6930	6850	7060	6890	10	2100	100	4480	10	1	9860000	690	24.05	1.55	12	0.20	291.00	4520.00	10850	20220707	-35.48	6330	20221011	10.58	8950	-21.79	20230118	6470	8.19	20230103	10850	-35.48	20220707	6330	10.58	20221011	1.62	N	262840	100	9 억		86924	N	N	0	N	00	N
11	20230629	150940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-50	5	-0.71	134301590	19301	57.13	7010	7080	6880	9110	4910	7010	6958.27	0.88	0	-3021	7190	7100	7020	6930	6850	7060	6890	10	2100	100	4480	10	1	9860000	686	23.92	1.54	12	0.20	291.00	4520.00	10850	20220707	-35.85	6330	20221011	9.95	8950	-22.23	20230118	6470	7.57	20230103	10850	-35.85	20220707	6330	9.95	20221011	1.62	N	262840	100	9 억		86924	N	N	0	N	00	N
12	20230629	140937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-60	5	-0.86	106670690	15317	45.34	7010	7080	6880	9110	4910	7010	6964.20	0.88	0	-2118	7190	7100	7020	6930	6850	7060	6890	10	2100	100	4480	10	1	9860000	685	23.88	1.54	12	0.16	291.00	4520.00	10850	20220707	-35.94	6330	20221011	9.79	8950	-22.35	20230118	6470	7.42	20230103	10850	-35.94	20220707	6330	9.79	20221011	1.62	N	262840	100	9 억		86924	N	N	0	N	00	N
13	20230629	130935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-40	5	-0.57	72994240	10473	31.00	7010	7080	6880	9110	4910	7010	6969.75	0.88	0	-1483	7190	7100	7020	6930	6850	7060	6890	10	2100	100	4480	10	1	9860000	687	23.95	1.54	12	0.11	291.00	4520.00	10850	20220707	-35.76	6330	20221011	10.11	8950	-22.12	20230118	6470	7.73	20230103	10850	-35.76	20220707	6330	10.11	20221011	1.62	N	262840	100	9 억		86924	N	N	0	N	00	N
14	20230629	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-40	5	-0.57	66968470	9606	28.43	7010	7080	6880	9110	4910	7010	6971.53	0.88	0	-1184	7190	7100	7020	6930	6850	7060	6890	10	2100	100	4480	10	1	9860000	687	23.95	1.54	12	0.10	291.00	4520.00	10850	20220707	-35.76	6330	20221011	10.11	8950	-22.12	20230118	6470	7.73	20230103	10850	-35.76	20220707	6330	10.11	20221011	1.62	N	262840	100	9 억		86924	N	N	0	N	00	N
15	20230629	110941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-40	5	-0.57	66251280	9503	28.13	7010	7080	6880	9110	4910	7010	6971.62	0.88	0	-1114	7190	7100	7020	6930	6850	7060	6890	10	2100	100	4480	10	1	9860000	687	23.95	1.54	12	0.10	291.00	4520.00	10850	20220707	-35.76	6330	20221011	10.11	8950	-22.12	20230118	6470	7.73	20230103	10850	-35.76	20220707	6330	10.11	20221011	1.62	N	262840	100	9 억		86924	N	N	0	N	00	N
16	20230629	100943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	10	2	0.14	32927480	4723	13.98	7010	7080	6880	9110	4910	7010	6971.73	0.88	0	-865	7190	7100	7020	6930	6850	7060	6890	10	2100	100	4480	10	1	9860000	692	24.12	1.55	12	0.05	291.00	4520.00	10850	20220707	-35.30	6330	20221011	10.90	8950	-21.56	20230118	6470	8.50	20230103	10850	-35.30	20220707	6330	10.90	20221011	1.62	N	262840	100	9 억		86924	N	N	0	N	00	N
17	20230629	090849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	-70	5	-1.00	13549050	1941	5.75	7010	7080	6880	9110	4910	7010	6980.45	0.88	0	-267	7190	7100	7020	6930	6850	7060	6890	10	2100	100	4480	10	1	9860000	684	23.85	1.54	12	0.02	291.00	4520.00	10850	20220707	-36.04	6330	20221011	9.64	8950	-22.46	20230118	6470	7.26	20230103	10850	-36.04	20220707	6330	9.64	20221011	1.62	N	262840	100	9 억		86924	N	N	0	N	00	N
18	20230628	160927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-80	5	-1.13	235553460	33688	44.22	7030	7110	6940	9210	4970	7090	6992.21	0.93	0	-4693	7323	7206	7013	6896	6703	7265	6955	10	2120	100	4530	10	1	9860000	691	24.09	1.55	12	0.34	291.00	4520.00	10850	20220707	-35.39	6330	20221011	10.74	8950	-21.68	20230118	6470	8.35	20230103	10850	-35.39	20220707	6330	10.74	20221011	1.65	N	262840	100	9 억		91562	N	N	0	N	00	N
19	20230628	150934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-90	5	-1.27	230679470	32992	43.31	7030	7110	6940	9210	4970	7090	6991.98	0.93	0	-4496	7323	7206	7013	6896	6703	7265	6955	10	2120	100	4530	10	1	9860000	690	24.05	1.55	12	0.33	291.00	4520.00	10850	20220707	-35.48	6330	20221011	10.58	8950	-21.79	20230118	6470	8.19	20230103	10850	-35.48	20220707	6330	10.58	20221011	1.65	N	262840	100	9 억		91562	N	N	0	N	00	N
20	20230628	140932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-130	5	-1.83	206646260	29547	38.79	7030	7110	6940	9210	4970	7090	6993.82	0.93	0	-2529	7323	7206	7013	6896	6703	7265	6955	10	2120	100	4530	10	1	9860000	686	23.92	1.54	12	0.30	291.00	4520.00	10850	20220707	-35.85	6330	20221011	9.95	8950	-22.23	20230118	6470	7.57	20230103	10850	-35.85	20220707	6330	9.95	20221011	1.65	N	262840	100	9 억		91562	N	N	0	N	00	N
21	20230628	130933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-140	5	-1.97	195158770	27898	36.62	7030	7110	6940	9210	4970	7090	6995.44	0.93	0	-1479	7323	7206	7013	6896	6703	7265	6955	10	2120	100	4530	10	1	9860000	685	23.88	1.54	12	0.28	291.00	4520.00	10850	20220707	-35.94	6330	20221011	9.79	8950	-22.35	20230118	6470	7.42	20230103	10850	-35.94	20220707	6330	9.79	20221011	1.65	N	262840	100	9 억		91562	N	N	0	N	00	N
22	20230628	120945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-100	5	-1.41	134241200	19142	25.13	7030	7110	6970	9210	4970	7090	7012.91	0.93	0	-321	7323	7206	7013	6896	6703	7265	6955	10	2120	100	4530	10	1	9860000	689	24.02	1.55	12	0.19	291.00	4520.00	10850	20220707	-35.58	6330	20221011	10.43	8950	-21.90	20230118	6470	8.04	20230103	10850	-35.58	20220707	6330	10.43	20221011	1.65	N	262840	100	9 억		91562	N	N	0	N	00	N
23	20230628	110939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	-70	5	-0.99	93851290	13365	17.54	7030	7110	6990	9210	4970	7090	7022.17	0.93	0	177	7323	7206	7013	6896	6703	7265	6955	10	2120	100	4530	10	1	9860000	692	24.12	1.55	12	0.14	291.00	4520.00	10850	20220707	-35.30	6330	20221011	10.90	8950	-21.56	20230118	6470	8.50	20230103	10850	-35.30	20220707	6330	10.90	20221011	1.65	N	262840	100	9 억		91562	N	N	0	N	00	N
24	20230628	100940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	-30	5	-0.42	81359170	11590	15.21	7030	7090	6990	9210	4970	7090	7019.77	0.93	0	513	7323	7206	7013	6896	6703	7265	6955	10	2120	100	4530	10	1	9860000	696	24.26	1.56	12	0.12	291.00	4520.00	10850	20220707	-34.93	6330	20221011	11.53	8950	-21.12	20230118	6470	9.12	20230103	10850	-34.93	20220707	6330	11.53	20221011	1.65	N	262840	100	9 억		91562	N	N	0	N	00	N
25	20230628	090935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	-30	5	-0.42	25245250	3595	4.72	7030	7070	6990	9210	4970	7090	7022.32	0.93	0	-4	7323	7206	7013	6896	6703	7265	6955	10	2120	100	4530	10	1	9860000	696	24.26	1.56	12	0.04	291.00	4520.00	10850	20220707	-34.93	6330	20221011	11.53	8950	-21.12	20230118	6470	9.12	20230103	10850	-34.93	20220707	6330	11.53	20221011	1.65	N	262840	100	9 억		91562	N	N	0	N	00	N
26	20230627	160935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	150	2	2.16	522140870	74166	539.70	6940	7130	6820	9020	4860	6940	7040.07	0.85	0	6913	7140	7040	6900	6800	6660	7090	6850	10	2080	100	4440	10	1	9860000	699	24.36	1.57	12	0.75	291.00	4520.00	10850	20220707	-34.65	6330	20221011	12.01	8950	-20.78	20230118	6470	9.58	20230103	10850	-34.65	20220707	6330	12.01	20221011	1.63	N	262840	100	9 억		84258	N	N	0	N	00	N
27	20230627	150942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	100	2	1.44	503007860	71468	520.07	6940	7130	6820	9020	4860	6940	7038.24	0.85	0	6538	7140	7040	6900	6800	6660	7090	6850	10	2080	100	4440	10	1	9860000	694	24.19	1.56	12	0.72	291.00	4520.00	10850	20220707	-35.12	6330	20221011	11.22	8950	-21.34	20230118	6470	8.81	20230103	10850	-35.12	20220707	6330	11.22	20221011	1.63	N	262840	100	9 억		84258	N	N	0	N	00	N
28	20230627	140952	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	180	2	2.59	452095550	64268	467.68	6940	7130	6820	9020	4860	6940	7034.55	0.85	0	4768	7140	7040	6900	6800	6660	7090	6850	10	2080	100	4440	10	1	9860000	702	24.47	1.58	12	0.65	291.00	4520.00	10850	20220707	-34.38	6330	20221011	12.48	8950	-20.45	20230118	6470	10.05	20230103	10850	-34.38	20220707	6330	12.48	20221011	1.63	N	262840	100	9 억		84258	N	N	0	N	00	N
29	20230627	130949	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	180	2	2.59	392975990	55921	406.93	6940	7130	6820	9020	4860	6940	7027.35	0.85	0	5034	7140	7040	6900	6800	6660	7090	6850	10	2080	100	4440	10	1	9860000	702	24.47	1.58	12	0.57	291.00	4520.00	10850	20220707	-34.38	6330	20221011	12.48	8950	-20.45	20230118	6470	10.05	20230103	10850	-34.38	20220707	6330	12.48	20221011	1.63	N	262840	100	9 억		84258	N	N	0	N	00	N
30	20230627	120950	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	90	2	1.30	362990170	51679	376.07	6940	7130	6820	9020	4860	6940	7023.95	0.85	0	4491	7140	7040	6900	6800	6660	7090	6850	10	2080	100	4440	10	1	9860000	693	24.16	1.56	12	0.52	291.00	4520.00	10850	20220707	-35.21	6330	20221011	11.06	8950	-21.45	20230118	6470	8.66	20230103	10850	-35.21	20220707	6330	11.06	20221011	1.63	N	262840	100	9 억		84258	N	N	0	N	00	N
31	20230627	110959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	80	2	1.15	123160210	17829	129.74	6940	7030	6820	9020	4860	6940	6907.84	0.85	0	-3291	7140	7040	6900	6800	6660	7090	6850	10	2080	100	4440	10	1	9860000	692	24.12	1.55	12	0.18	291.00	4520.00	10850	20220707	-35.30	6330	20221011	10.90	8950	-21.56	20230118	6470	8.50	20230103	10850	-35.30	20220707	6330	10.90	20221011	1.63	N	262840	100	9 억		84258	N	N	0	N	00	N
32	20230627	100929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	-80	5	-1.15	15745920	2288	16.65	6940	6940	6840	9020	4860	6940	6881.75	0.85	0	-359	7140	7040	6900	6800	6660	7090	6850	10	2080	100	4440	10	1	9860000	676	23.57	1.52	12	0.02	291.00	4520.00	10850	20220707	-36.77	6330	20221011	8.37	8950	-23.35	20230118	6470	6.03	20230103	10850	-36.77	20220707	6330	8.37	20221011	1.63	N	262840	100	9 억		84258	N	N	0	N	00	N
33	20230627	090934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	-50	5	-0.72	5335090	770	5.60	6940	6940	6890	9020	4860	6940	6928.57	0.85	0	108	7140	7040	6900	6800	6660	7090	6850	10	2080	100	4440	10	1	9860000	679	23.68	1.52	12	0.01	291.00	4520.00	10850	20220707	-36.50	6330	20221011	8.85	8950	-23.02	20230118	6470	6.49	20230103	10850	-36.50	20220707	6330	8.85	20221011	1.63	N	262840	100	9 억		84258	N	N	0	N	00	N
34	20230626	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	70	2	1.02	93508130	13643	92.86	6810	7000	6760	8930	4810	6870	6853.93	0.85	0	204	7170	7020	6910	6760	6650	6965	6705	10	2060	100	4390	10	1	9860000	684	23.85	1.54	12	0.14	291.00	4520.00	10850	20220707	-36.04	6330	20221011	9.64	8950	-22.46	20230118	6470	7.26	20230103	10850	-36.04	20220707	6330	9.64	20221011	1.55	N	262840	100	9 억		84047	N	N	0	N	00	N
35	20230626	150939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	70	2	1.02	90960910	13276	90.36	6810	7000	6760	8930	4810	6870	6851.53	0.85	0	207	7170	7020	6910	6760	6650	6965	6705	10	2060	100	4390	10	1	9860000	684	23.85	1.54	12	0.13	291.00	4520.00	10850	20220707	-36.04	6330	20221011	9.64	8950	-22.46	20230118	6470	7.26	20230103	10850	-36.04	20220707	6330	9.64	20221011	1.55	N	262840	100	9 억		84047	N	N	0	N	00	N
36	20230626	140938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	60	2	0.87	83079190	12136	82.60	6810	7000	6760	8930	4810	6870	6845.68	0.85	0	211	7170	7020	6910	6760	6650	6965	6705	10	2060	100	4390	10	1	9860000	683	23.81	1.53	12	0.12	291.00	4520.00	10850	20220707	-36.13	6330	20221011	9.48	8950	-22.57	20230118	6470	7.11	20230103	10850	-36.13	20220707	6330	9.48	20221011	1.55	N	262840	100	9 억		84047	N	N	0	N	00	N
37	20230626	130931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	30	2	0.44	81971200	11976	81.51	6810	7000	6760	8930	4810	6870	6844.62	0.85	0	211	7170	7020	6910	6760	6650	6965	6705	10	2060	100	4390	10	1	9860000	680	23.71	1.53	12	0.12	291.00	4520.00	10850	20220707	-36.41	6330	20221011	9.00	8950	-22.91	20230118	6470	6.65	20230103	10850	-36.41	20220707	6330	9.00	20221011	1.55	N	262840	100	9 억		84047	N	N	0	N	00	N
38	20230626	120934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	70	2	1.02	67757140	9931	67.59	6810	6990	6760	8930	4810	6870	6822.79	0.85	0	205	7170	7020	6910	6760	6650	6965	6705	10	2060	100	4390	10	1	9860000	684	23.85	1.54	12	0.10	291.00	4520.00	10850	20220707	-36.04	6330	20221011	9.64	8950	-22.46	20230118	6470	7.26	20230103	10850	-36.04	20220707	6330	9.64	20221011	1.55	N	262840	100	9 억		84047	N	N	0	N	00	N
39	20230626	110933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	20	2	0.29	55339260	8136	55.38	6810	6990	6760	8930	4810	6870	6801.78	0.85	0	204	7170	7020	6910	6760	6650	6965	6705	10	2060	100	4390	10	1	9860000	679	23.68	1.52	12	0.08	291.00	4520.00	10850	20220707	-36.50	6330	20221011	8.85	8950	-23.02	20230118	6470	6.49	20230103	10850	-36.50	20220707	6330	8.85	20221011	1.55	N	262840	100	9 억		84047	N	N	0	N	00	N
40	20230626	100932	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6860	-10	5	-0.15	46352060	6831	46.49	6810	6860	6760	8930	4810	6870	6785.55	0.85	0	-45	7170	7020	6910	6760	6650	6965	6705	10	2060	100	4390	10	1	9860000	676	23.57	1.52	12	0.07	291.00	4520.00	10850	20220707	-36.77	6330	20221011	8.37	8950	-23.35	20230118	6470	6.03	20230103	10850	-36.77	20220707	6330	8.37	20221011	1.55	N	262840	100	9 억		84047	N	N	0	N	00	N
41	20230626	090936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6760	-110	5	-1.60	5435200	802	5.46	6810	6820	6760	8930	4810	6870	6777.06	0.85	0	-439	7170	7020	6910	6760	6650	6965	6705	10	2060	100	4390	10	1	9860000	667	23.23	1.50	12	0.01	291.00	4520.00	10850	20220707	-37.70	6330	20221011	6.79	8950	-24.47	20230118	6470	4.48	20230103	10850	-37.70	20220707	6330	6.79	20221011	1.55	N	262840	100	9 억		84047	N	N	0	N	00	N
42	20230623	183552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6870	-20	5	-0.29	100645250	14692	68.81	6890	7060	6800	8950	4830	6890	6850.55	0.85	-3651	-1650	7103	6996	6943	6836	6783	6970	6810	10	2060	100	4400	10	1	9860000	677	23.61	1.52	12	0.15	291.00	4520.00	10850	20220707	-36.68	6330	20221011	8.53	8950	-23.24	20230118	6470	6.18	20230103	10850	-36.68	20220707	6330	8.53	20221011	1.53	N	262840	100	9 억		84047	N	N	0	N	00	N
43	20230623	140748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6880	-10	5	-0.15	81567140	11899	55.73	6890	7060	6800	8950	4830	6890	6854.96	0.89	0	-1407	7103	6996	6943	6836	6783	6970	6810	10	2060	100	4400	10	1	9860000	678	23.64	1.52	12	0.12	291.00	4520.00	10850	20220707	-36.59	6330	20221011	8.69	8950	-23.13	20230118	6470	6.34	20230103	10850	-36.59	20220707	6330	8.69	20221011	1.53	N	262840	100	9 억		87698	N	N	0	N	00	N
44	20230622	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6890	-160	5	-2.27	143579010	20685	134.72	7020	7050	6890	9160	4940	7050	6942.01	0.93	0	-3977	7116	7082	7016	6982	6916	7100	7000	10	2110	100	4510	10	1	9860000	679	23.68	1.52	12	0.21	291.00	4520.00	10850	20220707	-36.50	6330	20221011	8.85	8950	-23.02	20230118	6470	6.49	20230103	10850	-36.50	20220707	6330	8.85	20221011	1.55	N	262840	100	9 억		91747	N	N	0	N	00	N
45	20230622	150757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	-120	5	-1.70	128077630	18436	120.07	7020	7050	6890	9160	4940	7050	6947.15	0.93	0	-3676	7116	7082	7016	6982	6916	7100	7000	10	2110	100	4510	10	1	9860000	683	23.81	1.53	12	0.19	291.00	4520.00	10850	20220707	-36.13	6330	20221011	9.48	8950	-22.57	20230118	6470	7.11	20230103	10850	-36.13	20220707	6330	9.48	20221011	1.55	N	262840	100	9 억		91747	N	N	0	N	00	N
46	20230622	140637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-80	5	-1.13	82582550	11867	77.29	7020	7050	6930	9160	4940	7050	6959.01	0.93	0	-1068	7116	7082	7016	6982	6916	7100	7000	10	2110	100	4510	10	1	9860000	687	23.95	1.54	12	0.12	291.00	4520.00	10850	20220707	-35.76	6330	20221011	10.11	8950	-22.12	20230118	6470	7.73	20230103	10850	-35.76	20220707	6330	10.11	20221011	1.55	N	262840	100	9 억		91747	N	N	0	N	00	N
47	20230622	130646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-70	5	-0.99	72689430	10445	68.03	7020	7050	6930	9160	4940	7050	6959.26	0.93	0	-673	7116	7082	7016	6982	6916	7100	7000	10	2110	100	4510	10	1	9860000	688	23.99	1.54	12	0.11	291.00	4520.00	10850	20220707	-35.67	6330	20221011	10.27	8950	-22.01	20230118	6470	7.88	20230103	10850	-35.67	20220707	6330	10.27	20221011	1.55	N	262840	100	9 억		91747	N	N	0	N	00	N
48	20230622	121026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-50	5	-0.71	44302730	6369	41.48	7020	7050	6930	9160	4940	7050	6955.99	0.93	0	-251	7116	7082	7016	6982	6916	7100	7000	10	2110	100	4510	10	1	9860000	690	24.05	1.55	12	0.06	291.00	4520.00	10850	20220707	-35.48	6330	20221011	10.58	8950	-21.79	20230118	6470	8.19	20230103	10850	-35.48	20220707	6330	10.58	20221011	1.55	N	262840	100	9 억		91747	N	N	0	N	00	N
49	20230622	110217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-100	5	-1.42	39134190	5629	36.66	7020	7050	6930	9160	4940	7050	6952.25	0.93	0	-253	7116	7082	7016	6982	6916	7100	7000	10	2110	100	4510	10	1	9860000	685	23.88	1.54	12	0.06	291.00	4520.00	10850	20220707	-35.94	6330	20221011	9.79	8950	-22.35	20230118	6470	7.42	20230103	10850	-35.94	20220707	6330	9.79	20221011	1.55	N	262840	100	9 억		91747	N	N	0	N	00	N
50	20230622	100116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-70	5	-0.99	25029410	3603	23.47	7020	7020	6930	9160	4940	7050	6946.82	0.93	0	-256	7116	7082	7016	6982	6916	7100	7000	10	2110	100	4510	10	1	9860000	688	23.99	1.54	12	0.04	291.00	4520.00	10850	20220707	-35.67	6330	20221011	10.27	8950	-22.01	20230118	6470	7.88	20230103	10850	-35.67	20220707	6330	10.27	20221011	1.55	N	262840	100	9 억		91747	N	N	0	N	00	N
51	20230622	090903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	-110	5	-1.56	8532860	1229	8.00	7020	7020	6930	9160	4940	7050	6942.93	0.93	0	186	7116	7082	7016	6982	6916	7100	7000	10	2110	100	4510	10	1	9860000	684	23.85	1.54	12	0.01	291.00	4520.00	10850	20220707	-36.04	6330	20221011	9.64	8950	-22.46	20230118	6470	7.26	20230103	10850	-36.04	20220707	6330	9.64	20221011	1.55	N	262840	100	9 억		91747	N	N	0	N	00	N
52	20230621	160228	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7050	40	2	0.57	106137150	15203	190.90	7000	7050	6950	9110	4910	7010	6981.28	0.98	0	-4496	7096	7052	7026	6982	6956	7040	6970	10	2100	100	4480	10	1	9860000	695	24.23	1.56	12	0.15	291.00	4520.00	10850	20220707	-35.02	6330	20221011	11.37	8950	-21.23	20230118	6470	8.96	20230103	10850	-35.02	20220707	6330	11.37	20221011	1.60	N	262840	100	9 억		96243	N	N	0	N	00	N
53	20230621	150836	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6990	-20	5	-0.29	74635020	10686	134.18	7000	7050	6950	9110	4910	7010	6984.37	0.98	0	-2391	7096	7052	7026	6982	6956	7040	6970	10	2100	100	4480	10	1	9860000	689	24.02	1.55	12	0.11	291.00	4520.00	10850	20220707	-35.58	6330	20221011	10.43	8950	-21.90	20230118	6470	8.04	20230103	10850	-35.58	20220707	6330	10.43	20221011	1.60	N	262840	100	9 억		96243	N	N	0	N	00	N
54	20230621	140813	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6970	-40	5	-0.57	46149690	6600	82.87	7000	7050	6950	9110	4910	7010	6992.38	0.98	0	-1165	7096	7052	7026	6982	6956	7040	6970	10	2100	100	4480	10	1	9860000	687	23.95	1.54	12	0.07	291.00	4520.00	10850	20220707	-35.76	6330	20221011	10.11	8950	-22.12	20230118	6470	7.73	20230103	10850	-35.76	20220707	6330	10.11	20221011	1.60	N	262840	100	9 억		96243	N	N	0	N	00	N
55	20230621	130219	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6980	-30	5	-0.43	32284230	4613	57.92	7000	7050	6950	9110	4910	7010	6998.53	0.98	0	-430	7096	7052	7026	6982	6956	7040	6970	10	2100	100	4480	10	1	9860000	688	23.99	1.54	12	0.05	291.00	4520.00	10850	20220707	-35.67	6330	20221011	10.27	8950	-22.01	20230118	6470	7.88	20230103	10850	-35.67	20220707	6330	10.27	20221011	1.60	N	262840	100	9 억		96243	N	N	0	N	00	N
56	20230621	121010	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7010	0	3	0.00	26524810	3789	47.58	7000	7050	6950	9110	4910	7010	7000.48	0.98	0	-122	7096	7052	7026	6982	6956	7040	6970	10	2100	100	4480	10	1	9860000	691	24.09	1.55	12	0.04	291.00	4520.00	10850	20220707	-35.39	6330	20221011	10.74	8950	-21.68	20230118	6470	8.35	20230103	10850	-35.39	20220707	6330	10.74	20221011	1.60	N	262840	100	9 억		96243	N	N	0	N	00	N
57	20230621	110313	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7010	0	3	0.00	24893210	3556	44.65	7000	7050	6950	9110	4910	7010	7000.34	0.98	0	-111	7096	7052	7026	6982	6956	7040	6970	10	2100	100	4480	10	1	9860000	691	24.09	1.55	12	0.04	291.00	4520.00	10850	20220707	-35.39	6330	20221011	10.74	8950	-21.68	20230118	6470	8.35	20230103	10850	-35.39	20220707	6330	10.74	20221011	1.60	N	262840	100	9 억		96243	N	N	0	N	00	N
58	20230621	100641	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7030	20	2	0.29	22058280	3151	39.57	7000	7050	6950	9110	4910	7010	7000.41	0.98	0	88	7096	7052	7026	6982	6956	7040	6970	10	2100	100	4480	10	1	9860000	693	24.16	1.56	12	0.03	291.00	4520.00	10850	20220707	-35.21	6330	20221011	11.06	8950	-21.45	20230118	6470	8.66	20230103	10850	-35.21	20220707	6330	11.06	20221011	1.60	N	262840	100	9 억		96243	N	N	0	N	00	N
59	20230621	090854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6980	-30	5	-0.43	5636170	805	10.11	7000	7040	6980	9110	4910	7010	7001.45	0.98	0	-11	7096	7052	7026	6982	6956	7040	6970	10	2100	100	4480	10	1	9860000	688	23.99	1.54	12	0.01	291.00	4520.00	10850	20220707	-35.67	6330	20221011	10.27	8950	-22.01	20230118	6470	7.88	20230103	10850	-35.67	20220707	6330	10.27	20221011	1.60	N	262840	100	9 억		96243	N	N	0	N	00	N
60	20230620	160304	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7010	-30	5	-0.43	55809640	7947	33.03	7040	7070	7000	9150	4930	7040	7022.73	0.96	0	1436	7160	7100	7050	6990	6940	7075	6965	10	2110	100	4500	10	1	9860000	691	24.09	1.55	12	0.08	291.00	4520.00	10850	20220707	-35.39	6330	20221011	10.74	8950	-21.68	20230118	6470	8.35	20230103	10850	-35.39	20220707	6330	10.74	20221011	1.59	N	262840	100	9 억		94807	N	N	0	N	00	N
61	20230620	150843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7030	-10	5	-0.14	48822990	6952	28.89	7040	7070	7000	9150	4930	7040	7022.87	0.96	0	1436	7160	7100	7050	6990	6940	7075	6965	10	2110	100	4500	10	1	9860000	693	24.16	1.56	12	0.07	291.00	4520.00	10850	20220707	-35.21	6330	20221011	11.06	8950	-21.45	20230118	6470	8.66	20230103	10850	-35.21	20220707	6330	11.06	20221011	1.59	N	262840	100	9 억		94807	N	N	0	N	00	N
62	20230620	140759	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7040	0	3	0.00	47641160	6784	28.19	7040	7070	7000	9150	4930	7040	7022.58	0.96	0	1401	7160	7100	7050	6990	6940	7075	6965	10	2110	100	4500	10	1	9860000	694	24.19	1.56	12	0.07	291.00	4520.00	10850	20220707	-35.12	6330	20221011	11.22	8950	-21.34	20230118	6470	8.81	20230103	10850	-35.12	20220707	6330	11.22	20221011	1.59	N	262840	100	9 억		94807	N	N	0	N	00	N
63	20230620	130409	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7040	0	3	0.00	43642180	6215	25.83	7040	7070	7000	9150	4930	7040	7022.07	0.96	0	1403	7160	7100	7050	6990	6940	7075	6965	10	2110	100	4500	10	1	9860000	694	24.19	1.56	12	0.06	291.00	4520.00	10850	20220707	-35.12	6330	20221011	11.22	8950	-21.34	20230118	6470	8.81	20230103	10850	-35.12	20220707	6330	11.22	20221011	1.59	N	262840	100	9 억		94807	N	N	0	N	00	N
64	20230620	120519	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7050	10	2	0.14	24746130	3521	14.63	7040	7070	7000	9150	4930	7040	7028.15	0.96	0	508	7160	7100	7050	6990	6940	7075	6965	10	2110	100	4500	10	1	9860000	695	24.23	1.56	12	0.04	291.00	4520.00	10850	20220707	-35.02	6330	20221011	11.37	8950	-21.23	20230118	6470	8.96	20230103	10850	-35.02	20220707	6330	11.37	20221011	1.59	N	262840	100	9 억		94807	N	N	0	N	00	N
65	20230620	110912	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7020	-20	5	-0.28	20043670	2851	11.85	7040	7070	7000	9150	4930	7040	7030.40	0.96	0	467	7160	7100	7050	6990	6940	7075	6965	10	2110	100	4500	10	1	9860000	692	24.12	1.55	12	0.03	291.00	4520.00	10850	20220707	-35.30	6330	20221011	10.90	8950	-21.56	20230118	6470	8.50	20230103	10850	-35.30	20220707	6330	10.90	20221011	1.59	N	262840	100	9 억		94807	N	N	0	N	00	N
66	20230620	100106	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7010	-30	5	-0.43	14617370	2081	8.65	7040	7060	7000	9150	4930	7040	7024.20	0.96	0	436	7160	7100	7050	6990	6940	7075	6965	10	2110	100	4500	10	1	9860000	691	24.09	1.55	12	0.02	291.00	4520.00	10850	20220707	-35.39	6330	20221011	10.74	8950	-21.68	20230118	6470	8.35	20230103	10850	-35.39	20220707	6330	10.74	20221011	1.59	N	262840	100	9 억		94807	N	N	0	N	00	N
67	20230620	091000	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7010	-30	5	-0.43	7497820	1066	4.43	7040	7050	7010	9150	4930	7040	7033.60	0.96	0	93	7160	7100	7050	6990	6940	7075	6965	10	2110	100	4500	10	1	9860000	691	24.09	1.55	12	0.01	291.00	4520.00	10850	20220707	-35.39	6330	20221011	10.74	8950	-21.68	20230118	6470	8.35	20230103	10850	-35.39	20220707	6330	10.74	20221011	1.59	N	262840	100	9 억		94807	N	N	0	N	00	N
68	20230619	160627	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7040	-50	5	-0.71	168762870	24003	79.36	7110	7110	7000	9210	4970	7090	7030.91	0.91	0	4832	7243	7166	7083	7006	6923	7205	7045	10	2120	100	4530	10	1	9860000	694	24.19	1.56	12	0.24	291.00	4520.00	10850	20220707	-35.12	6330	20221011	11.22	8950	-21.34	20230118	6470	8.81	20230103	10850	-35.12	20220707	6330	11.22	20221011	1.61	N	262840	100	9 억		89931	N	N	0	N	00	N
69	20230619	150138	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7000	-90	5	-1.27	154683260	21992	72.71	7110	7110	7000	9210	4970	7090	7033.61	0.91	0	4834	7243	7166	7083	7006	6923	7205	7045	10	2120	100	4530	10	1	9860000	690	24.05	1.55	12	0.22	291.00	4520.00	10850	20220707	-35.48	6330	20221011	10.58	8950	-21.79	20230118	6470	8.19	20230103	10850	-35.48	20220707	6330	10.58	20221011	1.61	N	262840	100	9 억		89931	N	N	0	N	00	N
70	20230619	140241	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7050	-40	5	-0.56	127287630	18082	59.78	7110	7110	7020	9210	4970	7090	7039.47	0.91	0	5363	7243	7166	7083	7006	6923	7205	7045	10	2120	100	4530	10	1	9860000	695	24.23	1.56	12	0.18	291.00	4520.00	10850	20220707	-35.02	6330	20221011	11.37	8950	-21.23	20230118	6470	8.96	20230103	10850	-35.02	20220707	6330	11.37	20221011	1.61	N	262840	100	9 억		89931	N	N	0	N	00	N
71	20230619	130235	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7050	-40	5	-0.56	106276750	15097	49.91	7110	7110	7020	9210	4970	7090	7039.59	0.91	0	4596	7243	7166	7083	7006	6923	7205	7045	10	2120	100	4530	10	1	9860000	695	24.23	1.56	12	0.15	291.00	4520.00	10850	20220707	-35.02	6330	20221011	11.37	8950	-21.23	20230118	6470	8.96	20230103	10850	-35.02	20220707	6330	11.37	20221011	1.61	N	262840	100	9 억		89931	N	N	0	N	00	N
72	20230619	120159	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7030	-60	5	-0.85	94816630	13471	44.54	7110	7110	7020	9210	4970	7090	7038.57	0.91	0	4144	7243	7166	7083	7006	6923	7205	7045	10	2120	100	4530	10	1	9860000	693	24.16	1.56	12	0.14	291.00	4520.00	10850	20220707	-35.21	6330	20221011	11.06	8950	-21.45	20230118	6470	8.66	20230103	10850	-35.21	20220707	6330	11.06	20221011	1.61	N	262840	100	9 억		89931	N	N	0	N	00	N
73	20230619	110103	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7040	-50	5	-0.71	64916030	9223	30.49	7110	7110	7020	9210	4970	7090	7038.49	0.91	0	3343	7243	7166	7083	7006	6923	7205	7045	10	2120	100	4530	10	1	9860000	694	24.19	1.56	12	0.09	291.00	4520.00	10850	20220707	-35.12	6330	20221011	11.22	8950	-21.34	20230118	6470	8.81	20230103	10850	-35.12	20220707	6330	11.22	20221011	1.61	N	262840	100	9 억		89931	N	N	0	N	00	N
74	20230619	100543	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7060	-30	5	-0.42	56010970	7959	26.31	7110	7110	7020	9210	4970	7090	7037.44	0.91	0	2912	7243	7166	7083	7006	6923	7205	7045	10	2120	100	4530	10	1	9860000	696	24.26	1.56	12	0.08	291.00	4520.00	10850	20220707	-34.93	6330	20221011	11.53	8950	-21.12	20230118	6470	9.12	20230103	10850	-34.93	20220707	6330	11.53	20221011	1.61	N	262840	100	9 억		89931	N	N	0	N	00	N
75	20230619	090547	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7030	-60	5	-0.85	8764110	1241	4.10	7110	7110	7030	9210	4970	7090	7062.14	0.91	0	241	7243	7166	7083	7006	6923	7205	7045	10	2120	100	4530	10	1	9860000	693	24.16	1.56	12	0.01	291.00	4520.00	10850	20220707	-35.21	6330	20221011	11.06	8950	-21.45	20230118	6470	8.66	20230103	10850	-35.21	20220707	6330	11.06	20221011	1.61	N	262840	100	9 억		89931	N	N	0	N	00	N
76	20230616	160139	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7090	70	2	1.00	213460210	30166	185.18	7050	7160	7000	9120	4920	7020	7076.18	0.89	0	2154	7226	7122	7046	6942	6866	7085	6905	10	2100	100	4490	10	1	9860000	699	24.36	1.57	12	0.31	291.00	4520.00	10850	20220707	-34.65	6330	20221011	12.01	8950	-20.78	20230118	6470	9.58	20230103	10850	-34.65	20220707	6330	12.01	20221011	1.62	N	262840	100	9 억		87557	N	N	0	N	00	N
77	20230616	150513	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7100	80	2	1.14	209574490	29618	181.82	7050	7160	7000	9120	4920	7020	7075.92	0.89	0	2099	7226	7122	7046	6942	6866	7085	6905	10	2100	100	4490	10	1	9860000	700	24.40	1.57	12	0.30	291.00	4520.00	10850	20220707	-34.56	6330	20221011	12.16	8950	-20.67	20230118	6470	9.74	20230103	10850	-34.56	20220707	6330	12.16	20221011	1.62	N	262840	100	9 억		87557	N	N	0	N	00	N
78	20230616	140855	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7090	70	2	1.00	138425650	19615	120.41	7050	7150	7000	9120	4920	7020	7057.13	0.89	0	1057	7226	7122	7046	6942	6866	7085	6905	10	2100	100	4490	10	1	9860000	699	24.36	1.57	12	0.20	291.00	4520.00	10850	20220707	-34.65	6330	20221011	12.01	8950	-20.78	20230118	6470	9.58	20230103	10850	-34.65	20220707	6330	12.01	20221011	1.62	N	262840	100	9 억		87557	N	N	0	N	00	N
79	20230616	130231	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7140	120	2	1.71	82535720	11740	72.07	7050	7150	7000	9120	4920	7020	7030.30	0.89	0	734	7226	7122	7046	6942	6866	7085	6905	10	2100	100	4490	10	1	9860000	704	24.54	1.58	12	0.12	291.00	4520.00	10850	20220707	-34.19	6330	20221011	12.80	8950	-20.22	20230118	6470	10.36	20230103	10850	-34.19	20220707	6330	12.80	20221011	1.62	N	262840	100	9 억		87557	N	N	0	N	00	N
80	20230616	120230	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7060	40	2	0.57	64766560	9232	56.67	7050	7060	7000	9120	4920	7020	7015.44	0.89	0	354	7226	7122	7046	6942	6866	7085	6905	10	2100	100	4490	10	1	9860000	696	24.26	1.56	12	0.09	291.00	4520.00	10850	20220707	-34.93	6330	20221011	11.53	8950	-21.12	20230118	6470	9.12	20230103	10850	-34.93	20220707	6330	11.53	20221011	1.62	N	262840	100	9 억		87557	N	N	0	N	00	N
81	20230616	110829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7060	40	2	0.57	58473490	8338	51.18	7050	7060	7000	9120	4920	7020	7012.89	0.89	0	252	7226	7122	7046	6942	6866	7085	6905	10	2100	100	4490	10	1	9860000	696	24.26	1.56	12	0.08	291.00	4520.00	10850	20220707	-34.93	6330	20221011	11.53	8950	-21.12	20230118	6470	9.12	20230103	10850	-34.93	20220707	6330	11.53	20221011	1.62	N	262840	100	9 억		87557	N	N	0	N	00	N
82	20230616	100711	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7030	10	2	0.14	53032250	7566	46.45	7050	7050	7000	9120	4920	7020	7009.28	0.89	0	-174	7226	7122	7046	6942	6866	7085	6905	10	2100	100	4490	10	1	9860000	693	24.16	1.56	12	0.08	291.00	4520.00	10850	20220707	-35.21	6330	20221011	11.06	8950	-21.45	20230118	6470	8.66	20230103	10850	-35.21	20220707	6330	11.06	20221011	1.62	N	262840	100	9 억		87557	N	N	0	N	00	N
83	20230616	090716	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7050	30	2	0.43	421280	60	0.37	7050	7050	7020	9120	4920	7020	7021.33	0.89	0	-58	7226	7122	7046	6942	6866	7085	6905	10	2100	100	4490	10	1	9860000	695	24.23	1.56	12	0.00	291.00	4520.00	10850	20220707	-35.02	6330	20221011	11.37	8950	-21.23	20230118	6470	8.96	20230103	10850	-35.02	20220707	6330	11.37	20221011	1.62	N	262840	100	9 억		87557	N	N	0	N	00	N
84	20230615	150101	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7010	-100	5	-1.41	111665950	15856	50.33	7030	7150	6970	9240	4980	7110	7042.50	0.91	0	-2615	7276	7192	7076	6992	6876	7235	7035	10	2130	100	4550	10	1	9860000	691	24.09	1.55	12	0.16	291.00	4520.00	10850	20220707	-35.39	6330	20221011	10.74	8950	-21.68	20230118	6470	8.35	20230103	10850	-35.39	20220707	6330	10.74	20221011	1.53	N	262840	100	9 억		90208	N	N	0	N	00	N
85	20230615	140622	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6990	-120	5	-1.69	103429010	14678	46.59	7030	7150	6970	9240	4980	7110	7046.53	0.91	0	-2177	7276	7192	7076	6992	6876	7235	7035	10	2130	100	4550	10	1	9860000	689	24.02	1.55	12	0.15	291.00	4520.00	10850	20220707	-35.58	6330	20221011	10.43	8950	-21.90	20230118	6470	8.04	20230103	10850	-35.58	20220707	6330	10.43	20221011	1.53	N	262840	100	9 억		90208	N	N	0	N	00	N
86	20230615	131103	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7020	-90	5	-1.27	91194850	12930	41.04	7030	7150	6970	9240	4980	7110	7052.97	0.91	0	-899	7276	7192	7076	6992	6876	7235	7035	10	2130	100	4550	10	1	9860000	692	24.12	1.55	12	0.13	291.00	4520.00	10850	20220707	-35.30	6330	20221011	10.90	8950	-21.56	20230118	6470	8.50	20230103	10850	-35.30	20220707	6330	10.90	20221011	1.53	N	262840	100	9 억		90208	N	N	0	N	00	N
87	20230615	120111	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7020	-90	5	-1.27	82172990	11643	36.95	7030	7150	6970	9240	4980	7110	7057.72	0.91	0	-760	7276	7192	7076	6992	6876	7235	7035	10	2130	100	4550	10	1	9860000	692	24.12	1.55	12	0.12	291.00	4520.00	10850	20220707	-35.30	6330	20221011	10.90	8950	-21.56	20230118	6470	8.50	20230103	10850	-35.30	20220707	6330	10.90	20221011	1.53	N	262840	100	9 억		90208	N	N	0	N	00	N
88	20230615	110907	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7080	-30	5	-0.42	63195190	8931	28.35	7030	7150	7030	9240	4980	7110	7075.94	0.91	0	-566	7276	7192	7076	6992	6876	7235	7035	10	2130	100	4550	10	1	9860000	698	24.33	1.57	12	0.09	291.00	4520.00	10850	20220707	-34.75	6330	20221011	11.85	8950	-20.89	20230118	6470	9.43	20230103	10850	-34.75	20220707	6330	11.85	20221011	1.53	N	262840	100	9 억		90208	N	N	0	N	00	N
89	20230611	184552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	7080	40	2	0.57	87688920	12415	131.96	7070	7100	7020	9150	4930	7040	7062.58	0.93	1641	1831	7126	7082	7036	6992	6946	7105	7015	10	2110	100	4500	10	1	9860000	698	24.33	1.57	12	0.13	291.00	4520.00	10850	20220707	-34.75	6330	20221011	11.85	8950	-20.89	20230118	6470	9.43	20230103	10850	-34.75	20220707	6330	11.85	20221011	1.69	N	262840	100	9 억		92069	N	N	0	N	00	N