KissMeData/372800/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	161110	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9370	60	2	0.64	126047430	13615	33.84	9310	9450	9150	12100	6520	9310	9257.69	0.32	0	-706	10543	9926	9563	8946	8583	9745	8765	30	2790	500	6330	10	1	5976990	560	-5.62	2.30	12	0.23	-1666.00	4075.00	16400	20220707	-42.87	7150	20220927	31.05	14110	-33.59	20230224	7370	27.14	20230102	16400	-42.87	20220707	7150	31.05	20220927	1.52	N	372800	500	29 억		19376	N	N	0	N	00	N
3	20230630	151111	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9380	70	2	0.75	119429860	12911	32.09	9310	9450	9150	12100	6520	9310	9250.24	0.32	0	-609	10543	9926	9563	8946	8583	9745	8765	30	2790	500	6330	10	1	5976990	561	-5.63	2.30	12	0.22	-1666.00	4075.00	16400	20220707	-42.80	7150	20220927	31.19	14110	-33.52	20230224	7370	27.27	20230102	16400	-42.80	20220707	7150	31.19	20220927	1.52	N	372800	500	29 억		19376	N	N	0	N	00	N
4	20230630	141110	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9280	-30	5	-0.32	81616590	8848	21.99	9310	9450	9150	12100	6520	9310	9224.30	0.32	0	-1349	10543	9926	9563	8946	8583	9745	8765	30	2790	500	6330	10	1	5976990	555	-5.57	2.28	12	0.15	-1666.00	4075.00	16400	20220707	-43.41	7150	20220927	29.79	14110	-34.23	20230224	7370	25.92	20230102	16400	-43.41	20220707	7150	29.79	20220927	1.52	N	372800	500	29 억		19376	N	N	0	N	00	N
5	20230630	131108	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9200	-110	5	-1.18	73153940	7932	19.72	9310	9450	9150	12100	6520	9310	9222.63	0.32	0	-1373	10543	9926	9563	8946	8583	9745	8765	30	2790	500	6330	10	1	5976990	550	-5.52	2.26	12	0.13	-1666.00	4075.00	16400	20220707	-43.90	7150	20220927	28.67	14110	-34.80	20230224	7370	24.83	20230102	16400	-43.90	20220707	7150	28.67	20220927	1.52	N	372800	500	29 억		19376	N	N	0	N	00	N
6	20230630	121106	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9270	-40	5	-0.43	49746330	5391	13.40	9310	9450	9150	12100	6520	9310	9227.66	0.32	0	-1214	10543	9926	9563	8946	8583	9745	8765	30	2790	500	6330	10	1	5976990	554	-5.56	2.27	12	0.09	-1666.00	4075.00	16400	20220707	-43.48	7150	20220927	29.65	14110	-34.30	20230224	7370	25.78	20230102	16400	-43.48	20220707	7150	29.65	20220927	1.52	N	372800	500	29 억		19376	N	N	0	N	00	N
7	20230630	111058	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9290	-20	5	-0.21	48659610	5274	13.11	9310	9450	9150	12100	6520	9310	9226.32	0.32	0	-1210	10543	9926	9563	8946	8583	9745	8765	30	2790	500	6330	10	1	5976990	555	-5.58	2.28	12	0.09	-1666.00	4075.00	16400	20220707	-43.35	7150	20220927	29.93	14110	-34.16	20230224	7370	26.05	20230102	16400	-43.35	20220707	7150	29.93	20220927	1.52	N	372800	500	29 억		19376	N	N	0	N	00	N
8	20230630	101109	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9320	10	2	0.11	44118550	4785	11.89	9310	9450	9150	12100	6520	9310	9220.18	0.32	0	-1184	10543	9926	9563	8946	8583	9745	8765	30	2790	500	6330	10	1	5976990	557	-5.59	2.29	12	0.08	-1666.00	4075.00	16400	20220707	-43.17	7150	20220927	30.35	14110	-33.95	20230224	7370	26.46	20230102	16400	-43.17	20220707	7150	30.35	20220927	1.52	N	372800	500	29 억		19376	N	N	0	N	00	N
9	20230630	091109	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9230	-80	5	-0.86	12291720	1333	3.31	9310	9310	9190	12100	6520	9310	9221.10	0.32	0	-373	10543	9926	9563	8946	8583	9745	8765	30	2790	500	6330	10	1	5976990	552	-5.54	2.27	12	0.02	-1666.00	4075.00	16400	20220707	-43.72	7150	20220927	29.09	14110	-34.59	20230224	7370	25.24	20230102	16400	-43.72	20220707	7150	29.09	20220927	1.52	N	372800	500	29 억		19376	N	N	0	N	00	N
10	20230629	161103	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9310	-240	5	-2.51	383325380	39892	192.53	9570	10180	9200	12410	6690	9550	9609.30	0.48	0	-9512	10163	9856	9693	9386	9223	9775	9305	30	2860	500	6490	10	1	5976990	556	-5.59	2.28	12	0.67	-1666.00	4075.00	16400	20220707	-43.23	7150	20220927	30.21	14110	-34.02	20230224	7370	26.32	20230102	16400	-43.23	20220707	7150	30.21	20220927	1.53	N	372800	500	29 억		28888	N	N	0	N	00	N
11	20230629	151103	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9300	-250	5	-2.62	368480360	38299	184.84	9570	10180	9200	12410	6690	9550	9621.15	0.48	0	-9774	10163	9856	9693	9386	9223	9775	9305	30	2860	500	6490	10	1	5976990	556	-5.58	2.28	12	0.64	-1666.00	4075.00	16400	20220707	-43.29	7150	20220927	30.07	14110	-34.09	20230224	7370	26.19	20230102	16400	-43.29	20220707	7150	30.07	20220927	1.53	N	372800	500	29 억		28888	N	N	0	N	00	N
12	20230629	141102	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9400	-150	5	-1.57	333622550	34573	166.86	9570	10180	9200	12410	6690	9550	9649.80	0.48	0	-9835	10163	9856	9693	9386	9223	9775	9305	30	2860	500	6490	10	1	5976990	562	-5.64	2.31	12	0.58	-1666.00	4075.00	16400	20220707	-42.68	7150	20220927	31.47	14110	-33.38	20230224	7370	27.54	20230102	16400	-42.68	20220707	7150	31.47	20220927	1.53	N	372800	500	29 억		28888	N	N	0	N	00	N
13	20230629	131059	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9420	-130	5	-1.36	323813900	33531	161.83	9570	10180	9200	12410	6690	9550	9657.15	0.48	0	-9680	10163	9856	9693	9386	9223	9775	9305	30	2860	500	6490	10	1	5976990	563	-5.65	2.31	12	0.56	-1666.00	4075.00	16400	20220707	-42.56	7150	20220927	31.75	14110	-33.24	20230224	7370	27.82	20230102	16400	-42.56	20220707	7150	31.75	20220927	1.53	N	372800	500	29 억		28888	N	N	0	N	00	N
14	20230629	121104	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9480	-70	5	-0.73	308220090	31880	153.86	9570	10180	9200	12410	6690	9550	9668.13	0.48	0	-9164	10163	9856	9693	9386	9223	9775	9305	30	2860	500	6490	10	1	5976990	567	-5.69	2.33	12	0.53	-1666.00	4075.00	16400	20220707	-42.20	7150	20220927	32.59	14110	-32.81	20230224	7370	28.63	20230102	16400	-42.20	20220707	7150	32.59	20220927	1.53	N	372800	500	29 억		28888	N	N	0	N	00	N
15	20230629	111105	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9550	0	3	0.00	290869570	30054	145.05	9570	10180	9200	12410	6690	9550	9678.23	0.48	0	-8716	10163	9856	9693	9386	9223	9775	9305	30	2860	500	6490	10	1	5976990	571	-5.73	2.34	12	0.50	-1666.00	4075.00	16400	20220707	-41.77	7150	20220927	33.57	14110	-32.32	20230224	7370	29.58	20230102	16400	-41.77	20220707	7150	33.57	20220927	1.53	N	372800	500	29 억		28888	N	N	0	N	00	N
16	20230629	101107	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9600	50	2	0.52	264955890	27336	131.93	9570	10180	9200	12410	6690	9550	9692.56	0.48	0	-7314	10163	9856	9693	9386	9223	9775	9305	30	2860	500	6490	10	1	5976990	574	-5.76	2.36	12	0.46	-1666.00	4075.00	16400	20220707	-41.46	7150	20220927	34.27	14110	-31.96	20230224	7370	30.26	20230102	16400	-41.46	20220707	7150	34.27	20220927	1.53	N	372800	500	29 억		28888	N	N	0	N	00	N
17	20230629	090957	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9820	270	2	2.83	105329530	10683	51.56	9570	10180	9550	12410	6690	9550	9859.55	0.48	0	-2459	10163	9856	9693	9386	9223	9775	9305	30	2860	500	6490	10	1	5976990	587	-5.89	2.41	12	0.18	-1666.00	4075.00	16400	20220707	-40.12	7150	20220927	37.34	14110	-30.40	20230224	7370	33.24	20230102	16400	-40.12	20220707	7150	37.34	20220927	1.53	N	372800	500	29 억		28888	N	N	0	N	00	N
18	20230628	161048	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9550	-230	5	-2.35	200037610	20614	93.64	9790	10000	9530	12710	6850	9780	9703.97	0.58	0	-5373	10426	10102	9856	9532	9286	9980	9410	30	2930	500	6650	10	1	5976990	571	-5.73	2.34	12	0.34	-1666.00	4075.00	16400	20220707	-41.77	7150	20220927	33.57	14110	-32.32	20230224	7370	29.58	20230102	16400	-41.77	20220707	7150	33.57	20220927	1.61	N	372800	500	29 억		34589	N	N	0	N	00	N
19	20230628	151056	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9550	-230	5	-2.35	192472720	19822	90.05	9790	10000	9530	12710	6850	9780	9710.06	0.58	0	-5292	10426	10102	9856	9532	9286	9980	9410	30	2930	500	6650	10	1	5976990	571	-5.73	2.34	12	0.33	-1666.00	4075.00	16400	20220707	-41.77	7150	20220927	33.57	14110	-32.32	20230224	7370	29.58	20230102	16400	-41.77	20220707	7150	33.57	20220927	1.61	N	372800	500	29 억		34589	N	N	0	N	00	N
20	20230628	141055	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9650	-130	5	-1.33	171835560	17669	80.27	9790	10000	9530	12710	6850	9780	9725.26	0.58	0	-4434	10426	10102	9856	9532	9286	9980	9410	30	2930	500	6650	10	1	5976990	577	-5.79	2.37	12	0.30	-1666.00	4075.00	16400	20220707	-41.16	7150	20220927	34.97	14110	-31.61	20230224	7370	30.94	20230102	16400	-41.16	20220707	7150	34.97	20220927	1.61	N	372800	500	29 억		34589	N	N	0	N	00	N
21	20230628	131056	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9750	-30	5	-0.31	149741280	15382	69.88	9790	10000	9530	12710	6850	9780	9734.84	0.58	0	-4903	10426	10102	9856	9532	9286	9980	9410	30	2930	500	6650	10	1	5976990	583	-5.85	2.39	12	0.26	-1666.00	4075.00	16400	20220707	-40.55	7150	20220927	36.36	14110	-30.90	20230224	7370	32.29	20230102	16400	-40.55	20220707	7150	36.36	20220927	1.61	N	372800	500	29 억		34589	N	N	0	N	00	N
22	20230628	121108	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9800	20	2	0.20	134335560	13801	62.69	9790	10000	9530	12710	6850	9780	9733.76	0.58	0	-3734	10426	10102	9856	9532	9286	9980	9410	30	2930	500	6650	10	1	5976990	586	-5.88	2.40	12	0.23	-1666.00	4075.00	16400	20220707	-40.24	7150	20220927	37.06	14110	-30.55	20230224	7370	32.97	20230102	16400	-40.24	20220707	7150	37.06	20220927	1.61	N	372800	500	29 억		34589	N	N	0	N	00	N
23	20230628	111104	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9550	-230	5	-2.35	87136250	8936	40.59	9790	10000	9530	12710	6850	9780	9751.15	0.58	0	-3170	10426	10102	9856	9532	9286	9980	9410	30	2930	500	6650	10	1	5976990	571	-5.73	2.34	12	0.15	-1666.00	4075.00	16400	20220707	-41.77	7150	20220927	33.57	14110	-32.32	20230224	7370	29.58	20230102	16400	-41.77	20220707	7150	33.57	20220927	1.61	N	372800	500	29 억		34589	N	N	0	N	00	N
24	20230628	101104	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9850	70	2	0.72	54510960	5567	25.29	9790	10000	9730	12710	6850	9780	9791.80	0.58	0	-2186	10426	10102	9856	9532	9286	9980	9410	30	2930	500	6650	10	1	5976990	589	-5.91	2.42	12	0.09	-1666.00	4075.00	16400	20220707	-39.94	7150	20220927	37.76	14110	-30.19	20230224	7370	33.65	20230102	16400	-39.94	20220707	7150	37.76	20220927	1.61	N	372800	500	29 억		34589	N	N	0	N	00	N
25	20230628	091058	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9820	40	2	0.41	9538900	969	4.40	9790	10000	9790	12710	6850	9780	9844.07	0.58	0	15	10426	10102	9856	9532	9286	9980	9410	30	2930	500	6650	10	1	5976990	587	-5.89	2.41	12	0.02	-1666.00	4075.00	16400	20220707	-40.12	7150	20220927	37.34	14110	-30.40	20230224	7370	33.24	20230102	16400	-40.12	20220707	7150	37.34	20220927	1.61	N	372800	500	29 억		34589	N	N	0	N	00	N
26	20230627	161058	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9780	-180	5	-1.81	215944290	22013	47.08	9960	10180	9610	12940	6980	9960	9809.86	0.56	0	749	10686	10322	9936	9572	9186	10130	9380	30	2980	500	6770	10	1	5976990	585	-5.87	2.40	12	0.37	-1666.00	4075.00	16400	20220707	-40.37	7150	20220927	36.78	14110	-30.69	20230224	7370	32.70	20230102	16400	-40.37	20220707	7150	36.78	20220927	1.58	N	372800	500	29 억		33555	N	N	0	N	00	N
27	20230627	151109	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9810	-150	5	-1.51	195091500	19883	42.52	9960	10180	9610	12940	6980	9960	9811.98	0.56	0	582	10686	10322	9936	9572	9186	10130	9380	30	2980	500	6770	10	1	5976990	586	-5.89	2.41	12	0.33	-1666.00	4075.00	16400	20220707	-40.18	7150	20220927	37.20	14110	-30.47	20230224	7370	33.11	20230102	16400	-40.18	20220707	7150	37.20	20220927	1.58	N	372800	500	29 억		33555	N	N	0	N	00	N
28	20230627	141116	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9850	-110	5	-1.10	176435380	17983	38.46	9960	10180	9610	12940	6980	9960	9811.23	0.56	0	780	10686	10322	9936	9572	9186	10130	9380	30	2980	500	6770	10	1	5976990	589	-5.91	2.42	12	0.30	-1666.00	4075.00	16400	20220707	-39.94	7150	20220927	37.76	14110	-30.19	20230224	7370	33.65	20230102	16400	-39.94	20220707	7150	37.76	20220927	1.58	N	372800	500	29 억		33555	N	N	0	N	00	N
29	20230627	121115	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9900	-60	5	-0.60	150323480	15336	32.80	9960	10180	9610	12940	6980	9960	9802.00	0.56	0	1191	10686	10322	9936	9572	9186	10130	9380	30	2980	500	6770	10	1	5976990	592	-5.94	2.43	12	0.26	-1666.00	4075.00	16400	20220707	-39.63	7150	20220927	38.46	14110	-29.84	20230224	7370	34.33	20230102	16400	-39.63	20220707	7150	38.46	20220927	1.58	N	372800	500	29 억		33555	N	N	0	N	00	N
30	20230627	111125	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9810	-150	5	-1.51	106271900	10879	23.27	9960	9960	9610	12940	6980	9960	9768.54	0.56	0	1482	10686	10322	9936	9572	9186	10130	9380	30	2980	500	6770	10	1	5976990	586	-5.89	2.41	12	0.18	-1666.00	4075.00	16400	20220707	-40.18	7150	20220927	37.20	14110	-30.47	20230224	7370	33.11	20230102	16400	-40.18	20220707	7150	37.20	20220927	1.58	N	372800	500	29 억		33555	N	N	0	N	00	N
31	20230627	101051	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9830	-130	5	-1.31	73742220	7557	16.16	9960	9960	9610	12940	6980	9960	9758.13	0.56	0	755	10686	10322	9936	9572	9186	10130	9380	30	2980	500	6770	10	1	5976990	588	-5.90	2.41	12	0.13	-1666.00	4075.00	16400	20220707	-40.06	7150	20220927	37.48	14110	-30.33	20230224	7370	33.38	20230102	16400	-40.06	20220707	7150	37.48	20220927	1.58	N	372800	500	29 억		33555	N	N	0	N	00	N
32	20230627	091057	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9720	-240	5	-2.41	23732850	2442	5.22	9960	9960	9610	12940	6980	9960	9718.61	0.56	0	42	10686	10322	9936	9572	9186	10130	9380	30	2980	500	6770	10	1	5976990	581	-5.83	2.39	12	0.04	-1666.00	4075.00	16400	20220707	-40.73	7150	20220927	35.94	14110	-31.11	20230224	7370	31.89	20230102	16400	-40.73	20220707	7150	35.94	20220927	1.58	N	372800	500	29 억		33555	N	N	0	N	00	N
33	20230626	161056	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9960	-110	5	-1.09	461441660	46748	148.12	10300	10300	9550	13090	7050	10070	9870.62	0.46	0	6008	10190	10130	10010	9950	9830	10160	9980	30	3020	500	6840	10	1	5976990	595	-5.98	2.44	12	0.78	-1666.00	4075.00	16400	20220707	-39.27	7150	20220927	39.30	14110	-29.41	20230224	7370	35.14	20230102	16400	-39.27	20220707	7150	39.30	20220927	1.68	N	372800	500	29 억		27343	N	N	0	N	00	N
34	20230626	151103	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10000	-70	5	-0.70	450223490	45621	144.55	10300	10300	9550	13090	7050	10070	9868.78	0.46	0	6005	10190	10130	10010	9950	9830	10160	9980	30	3020	500	6840	10	1	5976990	598	-6.00	2.45	12	0.76	-1666.00	4075.00	16400	20220707	-39.02	7150	20220927	39.86	14110	-29.13	20230224	7370	35.69	20230102	16400	-39.02	20220707	7150	39.86	20220927	1.68	N	372800	500	29 억		27343	N	N	0	N	00	N
35	20230626	141101	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10060	-10	5	-0.10	388233520	39393	124.82	10300	10300	9550	13090	7050	10070	9855.39	0.46	0	3789	10190	10130	10010	9950	9830	10160	9980	30	3020	500	6840	10	1	5976990	601	-6.04	2.47	12	0.66	-1666.00	4075.00	16400	20220707	-38.66	7150	20220927	40.70	14110	-28.70	20230224	7370	36.50	20230102	16400	-38.66	20220707	7150	40.70	20220927	1.68	N	372800	500	29 억		27343	N	N	0	N	00	N
36	20230626	121058	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9960	-110	5	-1.09	358751090	36445	115.47	10300	10300	9550	13090	7050	10070	9843.63	0.46	0	4548	10190	10130	10010	9950	9830	10160	9980	30	3020	500	6840	10	1	5976990	595	-5.98	2.44	12	0.61	-1666.00	4075.00	16400	20220707	-39.27	7150	20220927	39.30	14110	-29.41	20230224	7370	35.14	20230102	16400	-39.27	20220707	7150	39.30	20220927	1.68	N	372800	500	29 억		27343	N	N	0	N	00	N
37	20230626	111056	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10010	-60	5	-0.60	299284220	30447	96.47	10300	10300	9550	13090	7050	10070	9829.68	0.46	0	3592	10190	10130	10010	9950	9830	10160	9980	30	3020	500	6840	10	1	5976990	598	-6.01	2.46	12	0.51	-1666.00	4075.00	16400	20220707	-38.96	7150	20220927	40.00	14110	-29.06	20230224	7370	35.82	20230102	16400	-38.96	20220707	7150	40.00	20220927	1.68	N	372800	500	29 억		27343	N	N	0	N	00	N
38	20230626	101054	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9830	-240	5	-2.38	222541240	22775	72.16	10300	10300	9550	13090	7050	10070	9771.29	0.46	0	1962	10190	10130	10010	9950	9830	10160	9980	30	3020	500	6840	10	1	5976990	588	-5.90	2.41	12	0.38	-1666.00	4075.00	16400	20220707	-40.06	7150	20220927	37.48	14110	-30.33	20230224	7370	33.38	20230102	16400	-40.06	20220707	7150	37.48	20220927	1.68	N	372800	500	29 억		27343	N	N	0	N	00	N
39	20230626	091100	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9590	-480	5	-4.77	91144010	9229	29.24	10300	10300	9590	13090	7050	10070	9875.83	0.46	0	-1655	10190	10130	10010	9950	9830	10160	9980	30	3020	500	6840	10	1	5976990	573	-5.76	2.35	12	0.15	-1666.00	4075.00	16400	20220707	-41.52	7150	20220927	34.13	14110	-32.03	20230224	7370	30.12	20230102	16400	-41.52	20220707	7150	34.13	20220927	1.68	N	372800	500	29 억		27343	N	N	0	N	00	N
40	20230623	191009	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10070	90	2	0.90	314642610	31561	40.57	10000	10070	9890	12970	6990	9980	9968.36	0.46	2712	2497	10753	10366	10133	9746	9513	10250	9630	30	2990	500	6780	10	1	5976990	602	-6.04	2.47	12	0.53	-1666.00	4075.00	16400	20220707	-38.60	7150	20220927	40.84	14110	-28.63	20230224	7370	36.64	20230102	16400	-38.60	20220707	7150	40.84	20220927	1.65	N	372800	500	29 억		27343	N	N	0	N	00	N
41	20230623	140852	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9930	-50	5	-0.50	241683630	24239	31.16	10000	10070	9890	12970	6990	9980	9970.85	0.41	0	2499	10753	10366	10133	9746	9513	10250	9630	30	2990	500	6780	10	1	5976990	594	-5.96	2.44	12	0.41	-1666.00	4075.00	16400	20220707	-39.45	7150	20220927	38.88	14110	-29.62	20230224	7370	34.74	20230102	16400	-39.45	20220707	7150	38.88	20220927	1.65	N	372800	500	29 억		24631	N	N	0	N	00	N
42	20230622	160218	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9980	-530	5	-5.04	746761960	73801	150.89	10520	10520	9900	13660	7360	10510	10119.54	0.24	0	10430	11176	10842	10656	10322	10136	10750	10230	30	3150	500	7140	10	1	5976990	597	-5.99	2.45	12	1.23	-1666.00	4075.00	16400	20220707	-39.15	7150	20220927	39.58	14110	-29.27	20230224	7370	35.41	20230102	16400	-39.15	20220707	7150	39.58	20220927	1.66	N	372800	500	29 억		14259	N	N	0	N	00	N
43	20230622	150604	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	9970	-540	5	-5.14	652995270	64402	131.67	10520	10520	9900	13660	7360	10510	10139.36	0.24	0	6867	11176	10842	10656	10322	10136	10750	10230	30	3150	500	7140	10	1	5976990	596	-5.98	2.45	12	1.08	-1666.00	4075.00	16400	20220707	-39.21	7150	20220927	39.44	14110	-29.34	20230224	7370	35.28	20230102	16400	-39.21	20220707	7150	39.44	20220927	1.66	N	372800	500	29 억		14259	N	N	0	N	00	N
44	20230622	140323	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10060	-450	5	-4.28	587575290	57863	118.30	10520	10520	10000	13660	7360	10510	10154.59	0.24	0	6146	11176	10842	10656	10322	10136	10750	10230	30	3150	500	7140	10	1	5976990	601	-6.04	2.47	12	0.97	-1666.00	4075.00	16400	20220707	-38.66	7150	20220927	40.70	14110	-28.70	20230224	7370	36.50	20230102	16400	-38.66	20220707	7150	40.70	20220927	1.66	N	372800	500	29 억		14259	N	N	0	N	00	N
45	20230622	130843	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10090	-420	5	-4.00	457969110	44937	91.88	10520	10520	10000	13660	7360	10510	10191.36	0.24	0	5819	11176	10842	10656	10322	10136	10750	10230	30	3150	500	7140	10	1	5976990	603	-6.06	2.48	12	0.75	-1666.00	4075.00	16400	20220707	-38.48	7150	20220927	41.12	14110	-28.49	20230224	7370	36.91	20230102	16400	-38.48	20220707	7150	41.12	20220927	1.66	N	372800	500	29 억		14259	N	N	0	N	00	N
46	20230622	120549	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10210	-300	5	-2.85	274759020	26773	54.74	10520	10520	10120	13660	7360	10510	10262.54	0.24	0	4554	11176	10842	10656	10322	10136	10750	10230	30	3150	500	7140	10	1	5976990	610	-6.13	2.51	12	0.45	-1666.00	4075.00	16400	20220707	-37.74	7150	20220927	42.80	14110	-27.64	20230224	7370	38.53	20230102	16400	-37.74	20220707	7150	42.80	20220927	1.66	N	372800	500	29 억		14259	N	N	0	N	00	N
47	20230622	110723	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10250	-260	5	-2.47	252986600	24646	50.39	10520	10520	10120	13660	7360	10510	10264.81	0.24	0	4073	11176	10842	10656	10322	10136	10750	10230	30	3150	500	7140	10	1	5976990	613	-6.15	2.52	12	0.41	-1666.00	4075.00	16400	20220707	-37.50	7150	20220927	43.36	14110	-27.36	20230224	7370	39.08	20230102	16400	-37.50	20220707	7150	43.36	20220927	1.66	N	372800	500	29 억		14259	N	N	0	N	00	N
48	20230622	100143	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10210	-300	5	-2.85	194478720	18921	38.68	10520	10520	10120	13660	7360	10510	10278.46	0.24	0	2011	11176	10842	10656	10322	10136	10750	10230	30	3150	500	7140	10	1	5976990	610	-6.13	2.51	12	0.32	-1666.00	4075.00	16400	20220707	-37.74	7150	20220927	42.80	14110	-27.64	20230224	7370	38.53	20230102	16400	-37.74	20220707	7150	42.80	20220927	1.66	N	372800	500	29 억		14259	N	N	0	N	00	N
49	20230622	090427	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10290	-220	5	-2.09	20299320	1959	4.01	10520	10520	10290	13660	7360	10510	10362.08	0.24	0	-547	11176	10842	10656	10322	10136	10750	10230	30	3150	500	7140	10	1	5976990	615	-6.18	2.53	12	0.03	-1666.00	4075.00	16400	20220707	-37.26	7150	20220927	43.92	14110	-27.07	20230224	7370	39.62	20230102	16400	-37.26	20220707	7150	43.92	20220927	1.66	N	372800	500	29 억		14259	N	N	0	N	00	N
50	20230621	160947	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10510	-320	5	-2.95	524007460	48869	118.53	10990	10990	10470	14070	7590	10830	10725.74	0.41	0	-10609	11343	11086	10893	10636	10443	10990	10540	30	3240	500	7360	10	1	5976990	628	-6.31	2.58	12	0.82	-1666.00	4075.00	16400	20220707	-35.91	7150	20220927	46.99	14110	-25.51	20230224	7370	42.61	20230102	16400	-35.91	20220707	7150	46.99	20220927	1.66	N	372800	500	29 억		24785	N	N	0	N	00	N
51	20230621	150526	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10600	-230	5	-2.12	489857670	45623	110.65	10990	10990	10470	14070	7590	10830	10737.08	0.41	0	-10099	11343	11086	10893	10636	10443	10990	10540	30	3240	500	7360	10	1	5976990	634	-6.36	2.60	12	0.76	-1666.00	4075.00	16400	20220707	-35.37	7150	20220927	48.25	14110	-24.88	20230224	7370	43.83	20230102	16400	-35.37	20220707	7150	48.25	20220927	1.66	N	372800	500	29 억		24785	N	N	0	N	00	N
52	20230621	140754	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10730	-100	5	-0.92	283747130	26276	63.73	10990	10990	10650	14070	7590	10830	10798.72	0.41	0	-2345	11343	11086	10893	10636	10443	10990	10540	30	3240	500	7360	10	1	5976990	641	-6.44	2.63	12	0.44	-1666.00	4075.00	16400	20220707	-34.57	7150	20220927	50.07	14110	-23.95	20230224	7370	45.59	20230102	16400	-34.57	20220707	7150	50.07	20220927	1.66	N	372800	500	29 억		24785	N	N	0	N	00	N
53	20230621	130549	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10750	-80	5	-0.74	244861280	22650	54.94	10990	10990	10650	14070	7590	10830	10810.65	0.41	0	-1126	11343	11086	10893	10636	10443	10990	10540	30	3240	500	7360	10	1	5976990	643	-6.45	2.64	12	0.38	-1666.00	4075.00	16400	20220707	-34.45	7150	20220927	50.35	14110	-23.81	20230224	7370	45.86	20230102	16400	-34.45	20220707	7150	50.35	20220927	1.66	N	372800	500	29 억		24785	N	N	0	N	00	N
54	20230621	120628	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10710	-120	5	-1.11	240362410	22231	53.92	10990	10990	10650	14070	7590	10830	10812.04	0.41	0	-1118	11343	11086	10893	10636	10443	10990	10540	30	3240	500	7360	10	1	5976990	640	-6.43	2.63	12	0.37	-1666.00	4075.00	16400	20220707	-34.70	7150	20220927	49.79	14110	-24.10	20230224	7370	45.32	20230102	16400	-34.70	20220707	7150	49.79	20220927	1.66	N	372800	500	29 억		24785	N	N	0	N	00	N
55	20230621	110450	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10820	-10	5	-0.09	201456350	18606	45.13	10990	10990	10650	14070	7590	10830	10827.49	0.41	0	-667	11343	11086	10893	10636	10443	10990	10540	30	3240	500	7360	10	1	5976990	647	-6.49	2.66	12	0.31	-1666.00	4075.00	16400	20220707	-34.02	7150	20220927	51.33	14110	-23.32	20230224	7370	46.81	20230102	16400	-34.02	20220707	7150	51.33	20220927	1.66	N	372800	500	29 억		24785	N	N	0	N	00	N
56	20230621	100928	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10890	60	2	0.55	164468500	15196	36.86	10990	10990	10650	14070	7590	10830	10823.14	0.41	0	1236	11343	11086	10893	10636	10443	10990	10540	30	3240	500	7360	10	1	5976990	651	-6.54	2.67	12	0.25	-1666.00	4075.00	16400	20220707	-33.60	7150	20220927	52.31	14110	-22.82	20230224	7370	47.76	20230102	16400	-33.60	20220707	7150	52.31	20220927	1.66	N	372800	500	29 억		24785	N	N	0	N	00	N
57	20230621	090146	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10860	30	2	0.28	6923410	630	1.53	10990	10990	10860	14070	7590	10830	10989.54	0.41	0	-130	11343	11086	10893	10636	10443	10990	10540	30	3240	500	7360	10	1	5976990	649	-6.52	2.67	12	0.01	-1666.00	4075.00	16400	20220707	-33.78	7150	20220927	51.89	14110	-23.03	20230224	7370	47.35	20230102	16400	-33.78	20220707	7150	51.89	20220927	1.66	N	372800	500	29 억		24785	N	N	0	N	00	N
58	20230620	160452	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10830	-120	5	-1.10	441717310	40967	127.25	10860	11150	10700	14230	7670	10950	10782.27	0.41	0	278	11116	11032	10866	10782	10616	11075	10825	30	3280	500	7440	10	1	5976990	647	-6.50	2.66	12	0.69	-1666.00	4075.00	16400	20220707	-33.96	7150	20220927	51.47	14110	-23.25	20230224	7370	46.95	20230102	16400	-33.96	20220707	7150	51.47	20220927	1.72	N	372800	500	29 억		24246	N	N	0	N	00	N
59	20230620	150957	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10780	-170	5	-1.55	392129750	36353	112.92	10860	11150	10700	14230	7670	10950	10786.72	0.41	0	285	11116	11032	10866	10782	10616	11075	10825	30	3280	500	7440	10	1	5976990	644	-6.47	2.65	12	0.61	-1666.00	4075.00	16400	20220707	-34.27	7150	20220927	50.77	14110	-23.60	20230224	7370	46.27	20230102	16400	-34.27	20220707	7150	50.77	20220927	1.72	N	372800	500	29 억		24246	N	N	0	N	00	N
60	20230620	140528	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10830	-120	5	-1.10	342605870	31760	98.65	10860	11150	10700	14230	7670	10950	10787.34	0.41	0	-447	11116	11032	10866	10782	10616	11075	10825	30	3280	500	7440	10	1	5976990	647	-6.50	2.66	12	0.53	-1666.00	4075.00	16400	20220707	-33.96	7150	20220927	51.47	14110	-23.25	20230224	7370	46.95	20230102	16400	-33.96	20220707	7150	51.47	20220927	1.72	N	372800	500	29 억		24246	N	N	0	N	00	N
61	20230620	130718	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10750	-200	5	-1.83	302122380	28001	86.98	10860	11150	10700	14230	7670	10950	10789.70	0.41	0	-443	11116	11032	10866	10782	10616	11075	10825	30	3280	500	7440	10	1	5976990	643	-6.45	2.64	12	0.47	-1666.00	4075.00	16400	20220707	-34.45	7150	20220927	50.35	14110	-23.81	20230224	7370	45.86	20230102	16400	-34.45	20220707	7150	50.35	20220927	1.72	N	372800	500	29 억		24246	N	N	0	N	00	N
62	20230620	120303	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10730	-220	5	-2.01	239707380	22185	68.91	10860	11150	10700	14230	7670	10950	10804.93	0.41	0	-230	11116	11032	10866	10782	10616	11075	10825	30	3280	500	7440	10	1	5976990	641	-6.44	2.63	12	0.37	-1666.00	4075.00	16400	20220707	-34.57	7150	20220927	50.07	14110	-23.95	20230224	7370	45.59	20230102	16400	-34.57	20220707	7150	50.07	20220927	1.72	N	372800	500	29 억		24246	N	N	0	N	00	N
63	20230620	110553	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10800	-150	5	-1.37	173559110	16036	49.81	10860	11150	10700	14230	7670	10950	10823.09	0.41	0	595	11116	11032	10866	10782	10616	11075	10825	30	3280	500	7440	10	1	5976990	646	-6.48	2.65	12	0.27	-1666.00	4075.00	16400	20220707	-34.15	7150	20220927	51.05	14110	-23.46	20230224	7370	46.54	20230102	16400	-34.15	20220707	7150	51.05	20220927	1.72	N	372800	500	29 억		24246	N	N	0	N	00	N
64	20230620	100125	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10960	10	2	0.09	125208690	11594	36.01	10860	11150	10700	14230	7670	10950	10799.44	0.41	0	882	11116	11032	10866	10782	10616	11075	10825	30	3280	500	7440	10	1	5976990	655	-6.58	2.69	12	0.19	-1666.00	4075.00	16400	20220707	-33.17	7150	20220927	53.29	14110	-22.32	20230224	7370	48.71	20230102	16400	-33.17	20220707	7150	53.29	20220927	1.72	N	372800	500	29 억		24246	N	N	0	N	00	N
65	20230620	090437	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10810	-140	5	-1.28	26147380	2390	7.42	10860	11150	10800	14230	7670	10950	10940.33	0.41	0	-926	11116	11032	10866	10782	10616	11075	10825	30	3280	500	7440	10	1	5976990	646	-6.49	2.65	12	0.04	-1666.00	4075.00	16400	20220707	-34.09	7150	20220927	51.19	14110	-23.39	20230224	7370	46.68	20230102	16400	-34.09	20220707	7150	51.19	20220927	1.72	N	372800	500	29 억		24246	N	N	0	N	00	N
66	20230619	160634	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10950	40	2	0.37	342852090	31706	49.22	10820	10950	10700	14180	7640	10910	10813.38	0.49	0	-4930	11550	11230	11030	10710	10510	11130	10610	30	3270	500	7410	10	1	5976990	654	-6.57	2.69	12	0.53	-1666.00	4075.00	16400	20220707	-33.23	7150	20220927	53.15	14110	-22.40	20230224	7370	48.58	20230102	16400	-33.23	20220707	7150	53.15	20220927	1.71	N	372800	500	29 억		28998	N	N	0	N	00	N
67	20230619	150926	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10860	-50	5	-0.46	313720020	29042	45.09	10820	10910	10700	14180	7640	10910	10802.17	0.49	0	-4598	11550	11230	11030	10710	10510	11130	10610	30	3270	500	7410	10	1	5976990	649	-6.52	2.67	12	0.49	-1666.00	4075.00	16400	20220707	-33.78	7150	20220927	51.89	14110	-23.03	20230224	7370	47.35	20230102	16400	-33.78	20220707	7150	51.89	20220927	1.71	N	372800	500	29 억		28998	N	N	0	N	00	N
68	20230619	140712	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10870	-40	5	-0.37	289599390	26826	41.65	10820	10910	10700	14180	7640	10910	10795.34	0.49	0	-4286	11550	11230	11030	10710	10510	11130	10610	30	3270	500	7410	10	1	5976990	650	-6.52	2.67	12	0.45	-1666.00	4075.00	16400	20220707	-33.72	7150	20220927	52.03	14110	-22.96	20230224	7370	47.49	20230102	16400	-33.72	20220707	7150	52.03	20220927	1.71	N	372800	500	29 억		28998	N	N	0	N	00	N
69	20230619	130848	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10830	-80	5	-0.73	258802150	23993	37.25	10820	10900	10700	14180	7640	10910	10786.40	0.49	0	-3810	11550	11230	11030	10710	10510	11130	10610	30	3270	500	7410	10	1	5976990	647	-6.50	2.66	12	0.40	-1666.00	4075.00	16400	20220707	-33.96	7150	20220927	51.47	14110	-23.25	20230224	7370	46.95	20230102	16400	-33.96	20220707	7150	51.47	20220927	1.71	N	372800	500	29 억		28998	N	N	0	N	00	N
70	20230619	120220	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10750	-160	5	-1.47	244546010	22674	35.20	10820	10900	10700	14180	7640	10910	10785.13	0.49	0	-3753	11550	11230	11030	10710	10510	11130	10610	30	3270	500	7410	10	1	5976990	643	-6.45	2.64	12	0.38	-1666.00	4075.00	16400	20220707	-34.45	7150	20220927	50.35	14110	-23.81	20230224	7370	45.86	20230102	16400	-34.45	20220707	7150	50.35	20220927	1.71	N	372800	500	29 억		28998	N	N	0	N	00	N
71	20230619	110831	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10830	-80	5	-0.73	224236230	20792	32.28	10820	10900	10700	14180	7640	10910	10784.54	0.49	0	-2954	11550	11230	11030	10710	10510	11130	10610	30	3270	500	7410	10	1	5976990	647	-6.50	2.66	12	0.35	-1666.00	4075.00	16400	20220707	-33.96	7150	20220927	51.47	14110	-23.25	20230224	7370	46.95	20230102	16400	-33.96	20220707	7150	51.47	20220927	1.71	N	372800	500	29 억		28998	N	N	0	N	00	N
72	20230619	100352	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10760	-150	5	-1.37	164475000	15267	23.70	10820	10900	10700	14180	7640	10910	10772.95	0.49	0	-2719	11550	11230	11030	10710	10510	11130	10610	30	3270	500	7410	10	1	5976990	643	-6.46	2.64	12	0.26	-1666.00	4075.00	16400	20220707	-34.39	7150	20220927	50.49	14110	-23.74	20230224	7370	46.00	20230102	16400	-34.39	20220707	7150	50.49	20220927	1.71	N	372800	500	29 억		28998	N	N	0	N	00	N
73	20230619	090146	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10820	-90	5	-0.82	21980510	2031	3.15	10820	10830	10820	14180	7640	10910	10821.11	0.49	0	-615	11550	11230	11030	10710	10510	11130	10610	30	3270	500	7410	10	1	5976990	647	-6.49	2.66	12	0.03	-1666.00	4075.00	16400	20220707	-34.02	7150	20220927	51.33	14110	-23.32	20230224	7370	46.81	20230102	16400	-34.02	20220707	7150	51.33	20220927	1.71	N	372800	500	29 억		28998	N	N	0	N	00	N
74	20230616	160931	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10910	-420	5	-3.71	704842160	63802	19.60	11330	11350	10830	14720	7940	11330	11046.99	0.70	0	-13414	12396	11862	11466	10932	10536	12130	11200	30	3390	500	7700	10	1	5976990	652	-6.55	2.68	12	1.07	-1666.00	4075.00	16400	20220707	-33.48	7150	20220927	52.59	14110	-22.68	20230224	7370	48.03	20230102	16400	-33.48	20220707	7150	52.59	20220927	1.96	N	372800	500	29 억		41771	N	N	0	N	00	N
75	20230616	151021	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	10900	-430	5	-3.80	657766700	59489	18.28	11330	11350	10830	14720	7940	11330	11056.54	0.70	0	-12731	12396	11862	11466	10932	10536	12130	11200	30	3390	500	7700	10	1	5976990	651	-6.54	2.67	12	1.00	-1666.00	4075.00	16400	20220707	-33.54	7150	20220927	52.45	14110	-22.75	20230224	7370	47.90	20230102	16400	-33.54	20220707	7150	52.45	20220927	1.96	N	372800	500	29 억		41771	N	N	0	N	00	N
76	20230616	140535	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11000	-330	5	-2.91	509615640	45944	14.11	11330	11350	10980	14720	7940	11330	11091.64	0.70	0	-9638	12396	11862	11466	10932	10536	12130	11200	30	3390	500	7700	10	1	5976990	657	-6.60	2.70	12	0.77	-1666.00	4075.00	16400	20220707	-32.93	7150	20220927	53.85	14110	-22.04	20230224	7370	49.25	20230102	16400	-32.93	20220707	7150	53.85	20220927	1.96	N	372800	500	29 억		41771	N	N	0	N	00	N
77	20230616	130153	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11030	-300	5	-2.65	421142930	37916	11.65	11330	11350	11000	14720	7940	11330	11106.74	0.70	0	-3941	12396	11862	11466	10932	10536	12130	11200	30	3390	500	7700	10	1	5976990	659	-6.62	2.71	12	0.63	-1666.00	4075.00	16400	20220707	-32.74	7150	20220927	54.27	14110	-21.83	20230224	7370	49.66	20230102	16400	-32.74	20220707	7150	54.27	20220927	1.96	N	372800	500	29 억		41771	N	N	0	N	00	N
78	20230616	120856	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11020	-310	5	-2.74	397210640	35747	10.98	11330	11350	11000	14720	7940	11330	11111.17	0.70	0	-3886	12396	11862	11466	10932	10536	12130	11200	30	3390	500	7700	10	1	5976990	659	-6.61	2.70	12	0.60	-1666.00	4075.00	16400	20220707	-32.80	7150	20220927	54.13	14110	-21.90	20230224	7370	49.53	20230102	16400	-32.80	20220707	7150	54.13	20220927	1.96	N	372800	500	29 억		41771	N	N	0	N	00	N
79	20230616	110333	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11070	-260	5	-2.29	239162930	21427	6.58	11330	11350	11070	14720	7940	11330	11161.05	0.70	0	-3984	12396	11862	11466	10932	10536	12130	11200	30	3390	500	7700	10	1	5976990	662	-6.64	2.72	12	0.36	-1666.00	4075.00	16400	20220707	-32.50	7150	20220927	54.83	14110	-21.55	20230224	7370	50.20	20230102	16400	-32.50	20220707	7150	54.83	20220927	1.96	N	372800	500	29 억		41771	N	N	0	N	00	N
80	20230616	100603	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11160	-170	5	-1.50	144992480	12955	3.98	11330	11350	11110	14720	7940	11330	11191.05	0.70	0	-1315	12396	11862	11466	10932	10536	12130	11200	30	3390	500	7700	10	1	5976990	667	-6.70	2.74	12	0.22	-1666.00	4075.00	16400	20220707	-31.95	7150	20220927	56.08	14110	-20.91	20230224	7370	51.42	20230102	16400	-31.95	20220707	7150	56.08	20220927	1.96	N	372800	500	29 억		41771	N	N	0	N	00	N
81	20230616	090133	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11330	0	3	0.00	17662140	1558	0.48	11330	11350	11330	14720	7940	11330	11336.81	0.70	0	-681	12396	11862	11466	10932	10536	12130	11200	30	3390	500	7700	10	1	5976990	677	-6.80	2.78	12	0.03	-1666.00	4075.00	16400	20220707	-30.91	7150	20220927	58.46	14110	-19.70	20230224	7370	53.73	20230102	16400	-30.91	20220707	7150	58.46	20220927	1.96	N	372800	500	29 억		41771	N	N	0	N	00	N
82	20230615	150825	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11250	490	2	4.55	3660849980	318044	271.16	11180	12000	11070	13980	7540	10760	11510.94	0.51	0	13690	11800	11280	10980	10460	10160	11130	10310	30	3220	500	7310	10	1	5976990	672	-6.75	2.76	12	5.32	-1666.00	4075.00	16400	20220707	-31.40	7150	20220927	57.34	14110	-20.27	20230224	7370	52.65	20230102	16400	-31.40	20220707	7150	57.34	20220927	1.72	N	372800	500	29 억		30531	N	N	0	N	00	N
83	20230615	140930	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11240	480	2	4.46	3495153160	303356	258.63	11180	12000	11070	13980	7540	10760	11522.07	0.51	0	17153	11800	11280	10980	10460	10160	11130	10310	30	3220	500	7310	10	1	5976990	672	-6.75	2.76	12	5.08	-1666.00	4075.00	16400	20220707	-31.46	7150	20220927	57.20	14110	-20.34	20230224	7370	52.51	20230102	16400	-31.46	20220707	7150	57.20	20220927	1.72	N	372800	500	29 억		30531	N	N	0	N	00	N
84	20230615	130420	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11240	480	2	4.46	3304808170	286343	244.13	11180	12000	11070	13980	7540	10760	11541.92	0.51	0	24801	11800	11280	10980	10460	10160	11130	10310	30	3220	500	7310	10	1	5976990	672	-6.75	2.76	12	4.79	-1666.00	4075.00	16400	20220707	-31.46	7150	20220927	57.20	14110	-20.34	20230224	7370	52.51	20230102	16400	-31.46	20220707	7150	57.20	20220927	1.72	N	372800	500	29 억		30531	N	N	0	N	00	N
85	20230615	121007	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11250	490	2	4.55	3251111530	281571	240.06	11180	12000	11070	13980	7540	10760	11546.83	0.51	0	25717	11800	11280	10980	10460	10160	11130	10310	30	3220	500	7310	10	1	5976990	672	-6.75	2.76	12	4.71	-1666.00	4075.00	16400	20220707	-31.40	7150	20220927	57.34	14110	-20.27	20230224	7370	52.65	20230102	16400	-31.40	20220707	7150	57.34	20220927	1.72	N	372800	500	29 억		30531	N	N	0	N	00	N
86	20230615	110144	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11250	490	2	4.55	3142082070	271861	231.78	11180	12000	11070	13980	7540	10760	11558.21	0.51	0	25965	11800	11280	10980	10460	10160	11130	10310	30	3220	500	7310	10	1	5976990	672	-6.75	2.76	12	4.55	-1666.00	4075.00	16400	20220707	-31.40	7150	20220927	57.34	14110	-20.27	20230224	7370	52.65	20230102	16400	-31.40	20220707	7150	57.34	20220927	1.72	N	372800	500	29 억		30531	N	N	0	N	00	N
87	20230611	184715	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11290	150	2	1.35	1442828950	130227	46.72	11100	11370	10820	14480	7800	11140	11077.23	0.36	8350	7047	12366	11752	11446	10832	10526	11600	10680	30	3340	500	7570	10	1	5976990	675	-6.78	2.77	12	2.18	-1666.00	4075.00	16400	20220707	-31.16	7150	20220927	57.90	14110	-19.99	20230224	7370	53.19	20230102	16400	-31.16	20220707	7150	57.90	20220927	1.33	N	372800	500	29 억		21358	N	N	0	N	00	N
88	20230611	181131	55	60.00	KOSDAQ		소프트웨어	N	N	N	Y	60	N	11290	150	2	1.35	1442828950	130227	46.72	11100	11370	10820	14480	7800	11140	11077.23	0.36	8350	7047	12366	11752	11446	10832	10526	11600	10680	30	3340	500	7570	10	1	5976990	675	-6.78	2.77	12	2.18	-1666.00	4075.00	16400	20220707	-31.16	7150	20220927	57.90	14110	-19.99	20230224	7370	53.19	20230102	16400	-31.16	20220707	7150	57.90	20220927	1.33	N	372800	500	29 억		21358	N	N	0	N	00	N