KissMeData/071200/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	160556	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5910	-220	5	-3.59	2693871120	452903	28.50	6130	6150	5850	7960	4300	6130	5948.07	2.09	0	99214	6796	6462	6256	5922	5716	6360	5820	122	1830	500	4290	10	1	24396458	1442	1182.00	1.25	12	1.86	5.00	4725.00	6910	20230628	-14.47	4220	20221013	40.05	6910	-14.47	20230628	5000	18.20	20230502	6910	-14.47	20230628	4220	40.05	20221013	3.59	N	071200	500	121 억		509220	N	N	0	N	00	N
3	20230630	150559	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5960	-170	5	-2.77	2416908330	406051	25.55	6130	6150	5850	7960	4300	6130	5952.23	2.09	0	95721	6796	6462	6256	5922	5716	6360	5820	122	1830	500	4290	10	1	24396458	1454	1192.00	1.26	12	1.66	5.00	4725.00	6910	20230628	-13.75	4220	20221013	41.23	6910	-13.75	20230628	5000	19.20	20230502	6910	-13.75	20230628	4220	41.23	20221013	3.59	N	071200	500	121 억		509220	N	N	0	N	00	N
4	20230630	140557	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5930	-200	5	-3.26	2119438900	356080	22.41	6130	6150	5850	7960	4300	6130	5952.14	2.09	0	83095	6796	6462	6256	5922	5716	6360	5820	122	1830	500	4290	10	1	24396458	1447	1186.00	1.26	12	1.46	5.00	4725.00	6910	20230628	-14.18	4220	20221013	40.52	6910	-14.18	20230628	5000	18.60	20230502	6910	-14.18	20230628	4220	40.52	20221013	3.59	N	071200	500	121 억		509220	N	N	0	N	00	N
5	20230630	130559	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5950	-180	5	-2.94	1893015010	317864	20.00	6130	6150	5850	7960	4300	6130	5955.42	2.09	0	67287	6796	6462	6256	5922	5716	6360	5820	122	1830	500	4290	10	1	24396458	1452	1190.00	1.26	12	1.30	5.00	4725.00	6910	20230628	-13.89	4220	20221013	41.00	6910	-13.89	20230628	5000	19.00	20230502	6910	-13.89	20230628	4220	41.00	20221013	3.59	N	071200	500	121 억		509220	N	N	0	N	00	N
6	20230630	120555	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5960	-170	5	-2.77	1622263120	272062	17.12	6130	6150	5850	7960	4300	6130	5962.84	2.09	0	58728	6796	6462	6256	5922	5716	6360	5820	122	1830	500	4290	10	1	24396458	1454	1192.00	1.26	12	1.12	5.00	4725.00	6910	20230628	-13.75	4220	20221013	41.23	6910	-13.75	20230628	5000	19.20	20230502	6910	-13.75	20230628	4220	41.23	20221013	3.59	N	071200	500	121 억		509220	N	N	0	N	00	N
7	20230630	110557	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5990	-140	5	-2.28	1366137920	228944	14.41	6130	6150	5850	7960	4300	6130	5967.13	2.09	0	50248	6796	6462	6256	5922	5716	6360	5820	122	1830	500	4290	10	1	24396458	1461	1198.00	1.27	12	0.94	5.00	4725.00	6910	20230628	-13.31	4220	20221013	41.94	6910	-13.31	20230628	5000	19.80	20230502	6910	-13.31	20230628	4220	41.94	20221013	3.59	N	071200	500	121 억		509220	N	N	0	N	00	N
8	20230630	100557	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5950	-180	5	-2.94	1082198560	181412	11.41	6130	6150	5850	7960	4300	6130	5965.42	2.09	0	31874	6796	6462	6256	5922	5716	6360	5820	122	1830	500	4290	10	1	24396458	1452	1190.00	1.26	12	0.74	5.00	4725.00	6910	20230628	-13.89	4220	20221013	41.00	6910	-13.89	20230628	5000	19.00	20230502	6910	-13.89	20230628	4220	41.00	20221013	3.59	N	071200	500	121 억		509220	N	N	0	N	00	N
9	20230630	090558	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5990	-140	5	-2.28	268497950	44439	2.80	6130	6150	5970	7960	4300	6130	6041.94	2.09	0	-2808	6796	6462	6256	5922	5716	6360	5820	122	1830	500	4290	10	1	24396458	1461	1198.00	1.27	12	0.18	5.00	4725.00	6910	20230628	-13.31	4220	20221013	41.94	6910	-13.31	20230628	5000	19.80	20230502	6910	-13.31	20230628	4220	41.94	20221013	3.59	N	071200	500	121 억		509220	N	N	0	N	00	N
10	20230629	160557	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6130	-160	5	-2.54	9971517140	1582877	18.58	6250	6590	6050	8170	4410	6290	6300.44	2.14	0	-22541	7396	6842	6356	5802	5316	7120	6080	122	1880	500	4400	10	1	24396458	1496	1226.00	1.30	12	6.49	5.00	4725.00	6910	20230628	-11.29	4220	20221013	45.26	6910	-11.29	20230628	5000	22.60	20230502	6910	-11.29	20230628	4220	45.26	20221013	3.34	N	071200	500	121 억		522440	N	N	0	N	00	N
11	20230629	150554	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6120	-170	5	-2.70	9515371640	1508122	17.70	6250	6590	6070	8170	4410	6290	6309.43	2.14	0	-34903	7396	6842	6356	5802	5316	7120	6080	122	1880	500	4400	10	1	24396458	1493	1224.00	1.30	12	6.18	5.00	4725.00	6910	20230628	-11.43	4220	20221013	45.02	6910	-11.43	20230628	5000	22.40	20230502	6910	-11.43	20230628	4220	45.02	20221013	3.34	N	071200	500	121 억		522440	N	N	0	N	00	N
12	20230629	140553	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6170	-120	5	-1.91	9055780940	1433068	16.82	6250	6590	6070	8170	4410	6290	6319.18	2.14	0	-48047	7396	6842	6356	5802	5316	7120	6080	122	1880	500	4400	10	1	24396458	1505	1234.00	1.31	12	5.87	5.00	4725.00	6910	20230628	-10.71	4220	20221013	46.21	6910	-10.71	20230628	5000	23.40	20230502	6910	-10.71	20230628	4220	46.21	20221013	3.34	N	071200	500	121 억		522440	N	N	0	N	00	N
13	20230629	130554	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6130	-160	5	-2.54	8768632800	1386315	16.27	6250	6590	6070	8170	4410	6290	6325.17	2.14	0	-49952	7396	6842	6356	5802	5316	7120	6080	122	1880	500	4400	10	1	24396458	1496	1226.00	1.30	12	5.68	5.00	4725.00	6910	20230628	-11.29	4220	20221013	45.26	6910	-11.29	20230628	5000	22.60	20230502	6910	-11.29	20230628	4220	45.26	20221013	3.34	N	071200	500	121 억		522440	N	N	0	N	00	N
14	20230629	120555	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6100	-190	5	-3.02	8269084130	1304497	15.31	6250	6590	6100	8170	4410	6290	6338.95	2.14	0	-70694	7396	6842	6356	5802	5316	7120	6080	122	1880	500	4400	10	1	24396458	1488	1220.00	1.29	12	5.35	5.00	4725.00	6910	20230628	-11.72	4220	20221013	44.55	6910	-11.72	20230628	5000	22.00	20230502	6910	-11.72	20230628	4220	44.55	20221013	3.34	N	071200	500	121 억		522440	N	N	0	N	00	N
15	20230629	110556	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6230	-60	5	-0.95	7413933890	1166011	13.68	6250	6590	6180	8170	4410	6290	6358.44	2.14	0	-92244	7396	6842	6356	5802	5316	7120	6080	122	1880	500	4400	10	1	24396458	1520	1246.00	1.32	12	4.78	5.00	4725.00	6910	20230628	-9.84	4220	20221013	47.63	6910	-9.84	20230628	5000	24.60	20230502	6910	-9.84	20230628	4220	47.63	20221013	3.34	N	071200	500	121 억		522440	N	N	0	N	00	N
16	20230629	100556	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6320	30	2	0.48	6206602280	972443	11.41	6250	6590	6190	8170	4410	6290	6382.60	2.14	0	-83723	7396	6842	6356	5802	5316	7120	6080	122	1880	500	4400	10	1	24396458	1542	1264.00	1.34	12	3.99	5.00	4725.00	6910	20230628	-8.54	4220	20221013	49.76	6910	-8.54	20230628	5000	26.40	20230502	6910	-8.54	20230628	4220	49.76	20221013	3.34	N	071200	500	121 억		522440	N	N	0	N	00	N
17	20230629	090545	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6280	-10	5	-0.16	591180410	94547	1.11	6250	6310	6190	8170	4410	6290	6252.29	2.14	0	-12027	7396	6842	6356	5802	5316	7120	6080	122	1880	500	4400	10	1	24396458	1532	1256.00	1.33	12	0.39	5.00	4725.00	6910	20230628	-9.12	4220	20221013	48.82	6910	-9.12	20230628	5000	25.60	20230502	6910	-9.12	20230628	4220	48.82	20221013	3.34	N	071200	500	121 억		522440	N	N	0	N	00	N
18	20230628	160548	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	6290	370	2	6.25	55483100550	8487178	914.60	6070	6910	5870	7690	4150	5920	6537.43	2.48	0	-69081	6106	6012	5886	5792	5666	6060	5840	122	1770	500	4140	10	1	24396458	1535	1258.00	1.33	12	34.79	5.00	4725.00	6910	20230628	-8.97	4220	20221013	49.05	6910	-8.97	20230628	5000	25.80	20230502	6910	-8.97	20230628	4220	49.05	20221013	3.04	N	071200	500	121 억		605903	N	N	0	N	00	N
19	20230628	150553	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	6200	280	2	4.73	54362254720	8307656	895.26	6070	6910	5870	7690	4150	5920	6543.63	2.48	0	-52225	6106	6012	5886	5792	5666	6060	5840	122	1770	500	4140	10	1	24396458	1513	1240.00	1.31	12	34.05	5.00	4725.00	6910	20230628	-10.27	4220	20221013	46.92	6910	-10.27	20230628	5000	24.00	20230502	6910	-10.27	20230628	4220	46.92	20221013	3.04	N	071200	500	121 억		605903	N	N	0	N	00	N
20	20230628	140549	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	6190	270	2	4.56	52367485300	7984823	860.47	6070	6910	5870	7690	4150	5920	6558.38	2.48	0	-104725	6106	6012	5886	5792	5666	6060	5840	122	1770	500	4140	10	1	24396458	1510	1238.00	1.31	12	32.73	5.00	4725.00	6910	20230628	-10.42	4220	20221013	46.68	6910	-10.42	20230628	5000	23.80	20230502	6910	-10.42	20230628	4220	46.68	20221013	3.04	N	071200	500	121 억		605903	N	N	0	N	00	N
21	20230628	130551	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	6550	630	2	10.64	37156028180	5636859	607.45	6070	6910	5870	7690	4150	5920	6591.62	2.48	0	-107675	6106	6012	5886	5792	5666	6060	5840	122	1770	500	4140	10	1	24396458	1598	1310.00	1.39	12	23.11	5.00	4725.00	6910	20230628	-5.21	4220	20221013	55.21	6910	-5.21	20230628	5000	31.00	20230502	6910	-5.21	20230628	4220	55.21	20221013	3.04	N	071200	500	121 억		605903	N	N	0	N	00	N
22	20230628	120538	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6080	160	2	2.70	5109636400	845379	91.10	6070	6210	5870	7690	4150	5920	6044.20	2.48	0	-27382	6106	6012	5886	5792	5666	6060	5840	122	1770	500	4140	10	1	24396458	1483	1216.00	1.29	12	3.47	5.00	4725.00	6900	20230130	-11.88	4220	20221013	44.08	6900	-11.88	20230130	5000	21.60	20230502	6900	-11.88	20230130	4220	44.08	20221013	3.04	N	071200	500	121 억		605903	N	N	0	N	00	N
23	20230628	110555	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6030	110	2	1.86	3720126260	618154	66.61	6070	6190	5870	7690	4150	5920	6018.12	2.48	0	-28208	6106	6012	5886	5792	5666	6060	5840	122	1770	500	4140	10	1	24396458	1471	1206.00	1.28	12	2.53	5.00	4725.00	6900	20230130	-12.61	4220	20221013	42.89	6900	-12.61	20230130	5000	20.60	20230502	6900	-12.61	20230130	4220	42.89	20221013	3.04	N	071200	500	121 억		605903	N	N	0	N	00	N
24	20230628	100555	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6040	120	2	2.03	3075749540	510727	55.04	6070	6190	5870	7690	4150	5920	6022.30	2.48	0	-36001	6106	6012	5886	5792	5666	6060	5840	122	1770	500	4140	10	1	24396458	1474	1208.00	1.28	12	2.09	5.00	4725.00	6900	20230130	-12.46	4220	20221013	43.13	6900	-12.46	20230130	5000	20.80	20230502	6900	-12.46	20230130	4220	43.13	20221013	3.04	N	071200	500	121 억		605903	N	N	0	N	00	N
25	20230628	090552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	-20	5	-0.34	841522740	139912	15.08	6070	6090	5870	7690	4150	5920	6014.66	2.48	0	-30980	6106	6012	5886	5792	5666	6060	5840	122	1770	500	4140	10	1	24396458	1439	1180.00	1.25	12	0.57	5.00	4725.00	6900	20230130	-14.49	4220	20221013	39.81	6900	-14.49	20230130	5000	18.00	20230502	6900	-14.49	20230130	4220	39.81	20221013	3.04	N	071200	500	121 억		605903	N	N	0	N	00	N
26	20230627	160552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5920	-10	5	-0.17	4520810810	771382	11.64	5800	5980	5760	7700	4160	5930	5860.26	2.42	0	11623	7596	6762	6006	5172	4416	7180	5590	122	1770	500	4150	10	1	24396458	1444	1184.00	1.25	12	3.16	5.00	4725.00	6900	20230130	-14.20	4220	20221013	40.28	6900	-14.20	20230130	5000	18.40	20230502	6900	-14.20	20230130	4220	40.28	20221013	3.00	N	071200	500	121 억		590112	N	N	0	N	00	N
27	20230627	150555	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5920	-10	5	-0.17	4171727830	712256	10.75	5800	5980	5760	7700	4160	5930	5857.01	2.42	0	23256	7596	6762	6006	5172	4416	7180	5590	122	1770	500	4150	10	1	24396458	1444	1184.00	1.25	12	2.92	5.00	4725.00	6900	20230130	-14.20	4220	20221013	40.28	6900	-14.20	20230130	5000	18.40	20230502	6900	-14.20	20230130	4220	40.28	20221013	3.00	N	071200	500	121 억		590112	N	N	0	N	00	N
28	20230627	140603	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5850	-80	5	-1.35	3668018130	626834	9.46	5800	5980	5760	7700	4160	5930	5851.59	2.42	0	42795	7596	6762	6006	5172	4416	7180	5590	122	1770	500	4150	10	1	24396458	1427	1170.00	1.24	12	2.57	5.00	4725.00	6900	20230130	-15.22	4220	20221013	38.63	6900	-15.22	20230130	5000	17.00	20230502	6900	-15.22	20230130	4220	38.63	20221013	3.00	N	071200	500	121 억		590112	N	N	0	N	00	N
29	20230627	130600	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5870	-60	5	-1.01	3475198750	593810	8.96	5800	5980	5760	7700	4160	5930	5852.30	2.42	0	42816	7596	6762	6006	5172	4416	7180	5590	122	1770	500	4150	10	1	24396458	1432	1174.00	1.24	12	2.43	5.00	4725.00	6900	20230130	-14.93	4220	20221013	39.10	6900	-14.93	20230130	5000	17.40	20230502	6900	-14.93	20230130	4220	39.10	20221013	3.00	N	071200	500	121 억		590112	N	N	0	N	00	N
30	20230627	120602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5840	-90	5	-1.52	3337018160	570237	8.61	5800	5980	5760	7700	4160	5930	5851.91	2.42	0	44457	7596	6762	6006	5172	4416	7180	5590	122	1770	500	4150	10	1	24396458	1425	1168.00	1.24	12	2.34	5.00	4725.00	6900	20230130	-15.36	4220	20221013	38.39	6900	-15.36	20230130	5000	16.80	20230502	6900	-15.36	20230130	4220	38.39	20221013	3.00	N	071200	500	121 억		590112	N	N	0	N	00	N
31	20230627	110605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5900	-30	5	-0.51	2941723170	502604	7.59	5800	5980	5760	7700	4160	5930	5852.88	2.42	0	39619	7596	6762	6006	5172	4416	7180	5590	122	1770	500	4150	10	1	24396458	1439	1180.00	1.25	12	2.06	5.00	4725.00	6900	20230130	-14.49	4220	20221013	39.81	6900	-14.49	20230130	5000	18.00	20230502	6900	-14.49	20230130	4220	39.81	20221013	3.00	N	071200	500	121 억		590112	N	N	0	N	00	N
32	20230627	100549	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5850	-80	5	-1.35	1872748570	320800	4.84	5800	5950	5760	7700	4160	5930	5837.59	2.42	0	23764	7596	6762	6006	5172	4416	7180	5590	122	1770	500	4150	10	1	24396458	1427	1170.00	1.24	12	1.31	5.00	4725.00	6900	20230130	-15.22	4220	20221013	38.63	6900	-15.22	20230130	5000	17.00	20230502	6900	-15.22	20230130	4220	38.63	20221013	3.00	N	071200	500	121 억		590112	N	N	0	N	00	N
33	20230627	090553	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5870	-60	5	-1.01	461814860	79064	1.19	5800	5890	5800	7700	4160	5930	5840.41	2.42	0	2111	7596	6762	6006	5172	4416	7180	5590	122	1770	500	4150	10	1	24396458	1432	1174.00	1.24	12	0.32	5.00	4725.00	6900	20230130	-14.93	4220	20221013	39.10	6900	-14.93	20230130	5000	17.40	20230502	6900	-14.93	20230130	4220	39.10	20221013	3.00	N	071200	500	121 억		590112	N	N	0	N	00	N
34	20230626	160550	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5930	600	2	11.26	41119420600	6567431	18691.46	5250	6840	5250	6920	3740	5330	6261.30	2.95	0	-127901	5510	5420	5310	5220	5110	5465	5265	122	1590	500	3730	10	1	24396458	1447	1186.00	1.26	12	26.92	5.00	4725.00	6900	20230130	-14.06	4220	20221013	40.52	6900	-14.06	20230130	5000	18.60	20230502	6900	-14.06	20230130	4220	40.52	20221013	3.03	N	071200	500	121 억		718825	N	N	0	N	00	N
35	20230626	150554	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5840	510	2	9.57	40107157930	6395269	18201.47	5250	6840	5250	6920	3740	5330	6271.38	2.95	0	-131082	5510	5420	5310	5220	5110	5465	5265	122	1590	500	3730	10	1	24396458	1425	1168.00	1.24	12	26.21	5.00	4725.00	6900	20230130	-15.36	4220	20221013	38.39	6900	-15.36	20230130	5000	16.80	20230502	6900	-15.36	20230130	4220	38.39	20221013	3.03	N	071200	500	121 억		718825	N	N	0	N	00	N
36	20230626	140555	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5870	540	2	10.13	39056578030	6216864	17693.72	5250	6840	5250	6920	3740	5330	6282.36	2.95	0	-147146	5510	5420	5310	5220	5110	5465	5265	122	1590	500	3730	10	1	24396458	1432	1174.00	1.24	12	25.48	5.00	4725.00	6900	20230130	-14.93	4220	20221013	39.10	6900	-14.93	20230130	5000	17.40	20230502	6900	-14.93	20230130	4220	39.10	20221013	3.03	N	071200	500	121 억		718825	N	N	0	N	00	N
37	20230626	130552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5860	530	2	9.94	37556415790	5959314	16960.71	5250	6840	5250	6920	3740	5330	6302.14	2.95	0	-160747	5510	5420	5310	5220	5110	5465	5265	122	1590	500	3730	10	1	24396458	1430	1172.00	1.24	12	24.43	5.00	4725.00	6900	20230130	-15.07	4220	20221013	38.86	6900	-15.07	20230130	5000	17.20	20230502	6900	-15.07	20230130	4220	38.86	20221013	3.03	N	071200	500	121 억		718825	N	N	0	N	00	N
38	20230626	120551	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5940	610	2	11.44	35209395890	5562276	15830.70	5250	6840	5250	6920	3740	5330	6330.03	2.95	0	-133564	5510	5420	5310	5220	5110	5465	5265	122	1590	500	3730	10	1	24396458	1449	1188.00	1.26	12	22.80	5.00	4725.00	6900	20230130	-13.91	4220	20221013	40.76	6900	-13.91	20230130	5000	18.80	20230502	6900	-13.91	20230130	4220	40.76	20221013	3.03	N	071200	500	121 억		718825	N	N	0	N	00	N
39	20230626	110550	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	6450	1120	2	21.01	25874358660	4048601	11522.66	5250	6840	5250	6920	3740	5330	6390.94	2.95	0	-135294	5510	5420	5310	5220	5110	5465	5265	122	1590	500	3730	10	1	24396458	1574	1290.00	1.37	12	16.60	5.00	4725.00	6900	20230130	-6.52	4220	20221013	52.84	6900	-6.52	20230130	5000	29.00	20230502	6900	-6.52	20230130	4220	52.84	20221013	3.03	N	071200	500	121 억		718825	N	N	0	N	00	N
40	20230626	100551	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5290	-40	5	-0.75	20687930	3912	11.13	5250	5350	5250	6920	3740	5330	5288.33	2.95	0	-64	5510	5420	5310	5220	5110	5465	5265	122	1590	500	3730	10	1	24396458	1291	1058.00	1.12	12	0.02	5.00	4725.00	6900	20230130	-23.33	4220	20221013	25.36	6900	-23.33	20230130	5000	5.80	20230502	6900	-23.33	20230130	4220	25.36	20221013	3.03	N	071200	500	121 억		718825	N	N	0	N	00	N
41	20230626	090553	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5290	-40	5	-0.75	3285150	624	1.78	5250	5350	5250	6920	3740	5330	5264.66	2.95	0	-40	5510	5420	5310	5220	5110	5465	5265	122	1590	500	3730	10	1	24396458	1291	1058.00	1.12	12	0.00	5.00	4725.00	6900	20230130	-23.33	4220	20221013	25.36	6900	-23.33	20230130	5000	5.80	20230502	6900	-23.33	20230130	4220	25.36	20221013	3.03	N	071200	500	121 억		718825	N	N	0	N	00	N
42	20230623	165814	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5330	100	2	1.91	186234280	35130	119.26	5240	5400	5200	6790	3670	5230	5301.30	2.93	0	2692	5430	5330	5250	5150	5070	5290	5110	122	1560	500	3660	10	1	24396458	1300	1066.00	1.13	12	0.14	5.00	4725.00	6900	20230130	-22.75	4220	20221013	26.30	6900	-22.75	20230130	5000	6.60	20230502	6900	-22.75	20230130	4220	26.30	20221013	2.98	N	071200	500	121 억		716004	N	N	0	N	00	N
43	20230623	140453	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	70	2	1.34	137949830	26027	88.36	5240	5400	5200	6790	3670	5230	5300.26	2.93	0	592	5430	5330	5250	5150	5070	5290	5110	122	1560	500	3660	10	1	24396458	1293	1060.00	1.12	12	0.11	5.00	4725.00	6900	20230130	-23.19	4220	20221013	25.59	6900	-23.19	20230130	5000	6.00	20230502	6900	-23.19	20230130	4220	25.59	20221013	2.98	N	071200	500	121 억		716004	N	N	0	N	00	N
44	20230622	160940	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5230	-50	5	-0.95	154171210	29296	83.35	5270	5350	5170	6860	3700	5280	5262.54	2.95	0	-3330	5460	5370	5310	5220	5160	5340	5190	122	1580	500	3690	10	1	24396458	1276	1046.00	1.11	12	0.12	5.00	4725.00	6900	20230130	-24.20	4220	20221013	23.93	6900	-24.20	20230130	5000	4.60	20230502	6900	-24.20	20230130	4220	23.93	20221013	2.99	N	071200	500	121 억		719324	N	N	0	N	00	N
45	20230622	150716	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	0	3	0.00	116662110	22138	62.98	5270	5350	5170	6860	3700	5280	5269.77	2.95	0	-3307	5460	5370	5310	5220	5160	5340	5190	122	1580	500	3690	10	1	24396458	1288	1056.00	1.12	12	0.09	5.00	4725.00	6900	20230130	-23.48	4220	20221013	25.12	6900	-23.48	20230130	5000	5.60	20230502	6900	-23.48	20230130	4220	25.12	20221013	2.99	N	071200	500	121 억		719324	N	N	0	N	00	N
46	20230622	140327	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	0	3	0.00	99104340	18816	53.53	5270	5350	5170	6860	3700	5280	5267.02	2.95	0	-2413	5460	5370	5310	5220	5160	5340	5190	122	1580	500	3690	10	1	24396458	1288	1056.00	1.12	12	0.08	5.00	4725.00	6900	20230130	-23.48	4220	20221013	25.12	6900	-23.48	20230130	5000	5.60	20230502	6900	-23.48	20230130	4220	25.12	20221013	2.99	N	071200	500	121 억		719324	N	N	0	N	00	N
47	20230622	130432	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	0	3	0.00	97123190	18441	52.46	5270	5350	5170	6860	3700	5280	5266.70	2.95	0	-2370	5460	5370	5310	5220	5160	5340	5190	122	1580	500	3690	10	1	24396458	1288	1056.00	1.12	12	0.08	5.00	4725.00	6900	20230130	-23.48	4220	20221013	25.12	6900	-23.48	20230130	5000	5.60	20230502	6900	-23.48	20230130	4220	25.12	20221013	2.99	N	071200	500	121 억		719324	N	N	0	N	00	N
48	20230622	120225	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	70	2	1.33	86846730	16501	46.94	5270	5350	5170	6860	3700	5280	5263.12	2.95	0	-1101	5460	5370	5310	5220	5160	5340	5190	122	1580	500	3690	10	1	24396458	1305	1070.00	1.13	12	0.07	5.00	4725.00	6900	20230130	-22.46	4220	20221013	26.78	6900	-22.46	20230130	5000	7.00	20230502	6900	-22.46	20230130	4220	26.78	20221013	2.99	N	071200	500	121 억		719324	N	N	0	N	00	N
49	20230622	110125	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5290	10	2	0.19	68451320	13034	37.08	5270	5300	5170	6860	3700	5280	5251.75	2.95	0	-746	5460	5370	5310	5220	5160	5340	5190	122	1580	500	3690	10	1	24396458	1291	1058.00	1.12	12	0.05	5.00	4725.00	6900	20230130	-23.33	4220	20221013	25.36	6900	-23.33	20230130	5000	5.80	20230502	6900	-23.33	20230130	4220	25.36	20221013	2.99	N	071200	500	121 억		719324	N	N	0	N	00	N
50	20230622	100303	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5250	-30	5	-0.57	31056090	5920	16.84	5270	5290	5170	6860	3700	5280	5245.96	2.95	0	-2419	5460	5370	5310	5220	5160	5340	5190	122	1580	500	3690	10	1	24396458	1281	1050.00	1.11	12	0.02	5.00	4725.00	6900	20230130	-23.91	4220	20221013	24.41	6900	-23.91	20230130	5000	5.00	20230502	6900	-23.91	20230130	4220	24.41	20221013	2.99	N	071200	500	121 억		719324	N	N	0	N	00	N
51	20230622	090132	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5250	-30	5	-0.57	3651310	701	1.99	5270	5270	5170	6860	3700	5280	5208.72	2.95	0	-212	5460	5370	5310	5220	5160	5340	5190	122	1580	500	3690	10	1	24396458	1281	1050.00	1.11	12	0.00	5.00	4725.00	6900	20230130	-23.91	4220	20221013	24.41	6900	-23.91	20230130	5000	5.00	20230502	6900	-23.91	20230130	4220	24.41	20221013	2.99	N	071200	500	121 억		719324	N	N	0	N	00	N
52	20230621	161024	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	-100	5	-1.86	186823690	35137	85.53	5380	5400	5250	6990	3770	5380	5317.01	2.93	0	4174	5540	5460	5370	5290	5200	5500	5330	122	1610	500	3760	10	1	24396458	1288	1056.00	1.12	12	0.14	5.00	4725.00	6900	20230130	-23.48	4220	20221013	25.12	6900	-23.48	20230130	5000	5.60	20230502	6900	-23.48	20230130	4220	25.12	20221013	2.99	N	071200	500	121 억		715719	N	N	0	N	00	N
53	20230621	150512	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5270	-110	5	-2.04	177542120	33374	81.24	5380	5400	5270	6990	3770	5380	5319.77	2.93	0	4144	5540	5460	5370	5290	5200	5500	5330	122	1610	500	3760	10	1	24396458	1286	1054.00	1.12	12	0.14	5.00	4725.00	6900	20230130	-23.62	4220	20221013	24.88	6900	-23.62	20230130	5000	5.40	20230502	6900	-23.62	20230130	4220	24.88	20221013	2.99	N	071200	500	121 억		715719	N	N	0	N	00	N
54	20230621	140145	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5290	-90	5	-1.67	141928670	26635	64.84	5380	5400	5290	6990	3770	5380	5328.65	2.93	0	4297	5540	5460	5370	5290	5200	5500	5330	122	1610	500	3760	10	1	24396458	1291	1058.00	1.12	12	0.11	5.00	4725.00	6900	20230130	-23.33	4220	20221013	25.36	6900	-23.33	20230130	5000	5.80	20230502	6900	-23.33	20230130	4220	25.36	20221013	2.99	N	071200	500	121 억		715719	N	N	0	N	00	N
55	20230621	130955	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	-60	5	-1.12	111213110	20851	50.76	5380	5400	5310	6990	3770	5380	5333.71	2.93	0	4813	5540	5460	5370	5290	5200	5500	5330	122	1610	500	3760	10	1	24396458	1298	1064.00	1.13	12	0.09	5.00	4725.00	6900	20230130	-22.90	4220	20221013	26.07	6900	-22.90	20230130	5000	6.40	20230502	6900	-22.90	20230130	4220	26.07	20221013	2.99	N	071200	500	121 억		715719	N	N	0	N	00	N
56	20230621	120513	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5340	-40	5	-0.74	100519390	18845	45.87	5380	5400	5310	6990	3770	5380	5334.01	2.93	0	4821	5540	5460	5370	5290	5200	5500	5330	122	1610	500	3760	10	1	24396458	1303	1068.00	1.13	12	0.08	5.00	4725.00	6900	20230130	-22.61	4220	20221013	26.54	6900	-22.61	20230130	5000	6.80	20230502	6900	-22.61	20230130	4220	26.54	20221013	2.99	N	071200	500	121 억		715719	N	N	0	N	00	N
57	20230621	110103	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5360	-20	5	-0.37	99565180	18666	45.44	5380	5400	5310	6990	3770	5380	5334.04	2.93	0	4830	5540	5460	5370	5290	5200	5500	5330	122	1610	500	3760	10	1	24396458	1308	1072.00	1.13	12	0.08	5.00	4725.00	6900	20230130	-22.32	4220	20221013	27.01	6900	-22.32	20230130	5000	7.20	20230502	6900	-22.32	20230130	4220	27.01	20221013	2.99	N	071200	500	121 억		715719	N	N	0	N	00	N
58	20230621	100505	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5360	-20	5	-0.37	47992790	9017	21.95	5380	5400	5310	6990	3770	5380	5322.48	2.93	0	4323	5540	5460	5370	5290	5200	5500	5330	122	1610	500	3760	10	1	24396458	1308	1072.00	1.13	12	0.04	5.00	4725.00	6900	20230130	-22.32	4220	20221013	27.01	6900	-22.32	20230130	5000	7.20	20230502	6900	-22.32	20230130	4220	27.01	20221013	2.99	N	071200	500	121 억		715719	N	N	0	N	00	N
59	20230621	090419	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5390	10	2	0.19	613440	114	0.28	5380	5390	5380	6990	3770	5380	5381.05	2.93	0	-78	5540	5460	5370	5290	5200	5500	5330	122	1610	500	3760	10	1	24396458	1315	1078.00	1.14	12	0.00	5.00	4725.00	6900	20230130	-21.88	4220	20221013	27.73	6900	-21.88	20230130	5000	7.80	20230502	6900	-21.88	20230130	4220	27.73	20221013	2.99	N	071200	500	121 억		715719	N	N	0	N	00	N
60	20230620	160515	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5380	70	2	1.32	220490960	41075	224.83	5280	5450	5280	6900	3720	5310	5368.01	2.94	0	-2535	5376	5342	5286	5252	5196	5360	5270	122	1590	500	3710	10	1	24396458	1313	1076.00	1.14	12	0.17	5.00	4725.00	6900	20230130	-22.03	4220	20221013	27.49	6900	-22.03	20230130	5000	7.60	20230502	6900	-22.03	20230130	4220	27.49	20221013	2.99	N	071200	500	121 억		717655	N	N	0	N	00	N
61	20230620	150303	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5380	70	2	1.32	209878270	39100	214.02	5280	5450	5280	6900	3720	5310	5367.73	2.94	0	-1957	5376	5342	5286	5252	5196	5360	5270	122	1590	500	3710	10	1	24396458	1313	1076.00	1.14	12	0.16	5.00	4725.00	6900	20230130	-22.03	4220	20221013	27.49	6900	-22.03	20230130	5000	7.60	20230502	6900	-22.03	20230130	4220	27.49	20221013	2.99	N	071200	500	121 억		717655	N	N	0	N	00	N
62	20230620	140516	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5350	40	2	0.75	184809050	34411	188.36	5280	5450	5280	6900	3720	5310	5370.64	2.94	0	-985	5376	5342	5286	5252	5196	5360	5270	122	1590	500	3710	10	1	24396458	1305	1070.00	1.13	12	0.14	5.00	4725.00	6900	20230130	-22.46	4220	20221013	26.78	6900	-22.46	20230130	5000	7.00	20230502	6900	-22.46	20230130	4220	26.78	20221013	2.99	N	071200	500	121 억		717655	N	N	0	N	00	N
63	20230620	130744	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5380	70	2	1.32	175828490	32735	179.18	5280	5450	5280	6900	3720	5310	5371.27	2.94	0	-1296	5376	5342	5286	5252	5196	5360	5270	122	1590	500	3710	10	1	24396458	1313	1076.00	1.14	12	0.13	5.00	4725.00	6900	20230130	-22.03	4220	20221013	27.49	6900	-22.03	20230130	5000	7.60	20230502	6900	-22.03	20230130	4220	27.49	20221013	2.99	N	071200	500	121 억		717655	N	N	0	N	00	N
64	20230620	120245	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5380	70	2	1.32	156304890	29118	159.38	5280	5450	5280	6900	3720	5310	5367.98	2.94	0	2	5376	5342	5286	5252	5196	5360	5270	122	1590	500	3710	10	1	24396458	1313	1076.00	1.14	12	0.12	5.00	4725.00	6900	20230130	-22.03	4220	20221013	27.49	6900	-22.03	20230130	5000	7.60	20230502	6900	-22.03	20230130	4220	27.49	20221013	2.99	N	071200	500	121 억		717655	N	N	0	N	00	N
65	20230620	110412	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5360	50	2	0.94	71077150	13338	73.01	5280	5390	5280	6900	3720	5310	5328.92	2.94	0	516	5376	5342	5286	5252	5196	5360	5270	122	1590	500	3710	10	1	24396458	1308	1072.00	1.13	12	0.05	5.00	4725.00	6900	20230130	-22.32	4220	20221013	27.01	6900	-22.32	20230130	5000	7.20	20230502	6900	-22.32	20230130	4220	27.01	20221013	2.99	N	071200	500	121 억		717655	N	N	0	N	00	N
66	20230620	100915	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5340	30	2	0.56	29063580	5486	30.03	5280	5350	5280	6900	3720	5310	5297.77	2.94	0	958	5376	5342	5286	5252	5196	5360	5270	122	1590	500	3710	10	1	24396458	1303	1068.00	1.13	12	0.02	5.00	4725.00	6900	20230130	-22.61	4220	20221013	26.54	6900	-22.61	20230130	5000	6.80	20230502	6900	-22.61	20230130	4220	26.54	20221013	2.99	N	071200	500	121 억		717655	N	N	0	N	00	N
67	20230620	091002	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5280	-30	5	-0.56	16548440	3134	17.15	5280	5310	5280	6900	3720	5310	5280.29	2.94	0	945	5376	5342	5286	5252	5196	5360	5270	122	1590	500	3710	10	1	24396458	1288	1056.00	1.12	12	0.01	5.00	4725.00	6900	20230130	-23.48	4220	20221013	25.12	6900	-23.48	20230130	5000	5.60	20230502	6900	-23.48	20230130	4220	25.12	20221013	2.99	N	071200	500	121 억		717655	N	N	0	N	00	N
68	20230619	160605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5310	60	2	1.14	96079870	18220	121.86	5250	5320	5230	6820	3680	5250	5273.19	2.94	0	819	5396	5322	5276	5202	5156	5360	5240	122	1570	500	3670	10	1	24396458	1295	1062.00	1.12	12	0.07	5.00	4725.00	6900	20230130	-23.04	4220	20221013	25.83	6900	-23.04	20230130	5000	6.20	20230502	6900	-23.04	20230130	4220	25.83	20221013	3.00	N	071200	500	121 억		716836	N	N	0	N	00	N
69	20230619	150352	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	50	2	0.95	89830520	17042	113.99	5250	5320	5230	6820	3680	5250	5271.13	2.94	0	688	5396	5322	5276	5202	5156	5360	5240	122	1570	500	3670	10	1	24396458	1293	1060.00	1.12	12	0.07	5.00	4725.00	6900	20230130	-23.19	4220	20221013	25.59	6900	-23.19	20230130	5000	6.00	20230502	6900	-23.19	20230130	4220	25.59	20221013	3.00	N	071200	500	121 억		716836	N	N	0	N	00	N
70	20230619	140424	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5300	50	2	0.95	83652490	15877	106.19	5250	5320	5230	6820	3680	5250	5268.78	2.94	0	686	5396	5322	5276	5202	5156	5360	5240	122	1570	500	3670	10	1	24396458	1293	1060.00	1.12	12	0.07	5.00	4725.00	6900	20230130	-23.19	4220	20221013	25.59	6900	-23.19	20230130	5000	6.00	20230502	6900	-23.19	20230130	4220	25.59	20221013	3.00	N	071200	500	121 억		716836	N	N	0	N	00	N
71	20230619	130833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5260	10	2	0.19	79532110	15099	100.99	5250	5320	5230	6820	3680	5250	5267.38	2.94	0	790	5396	5322	5276	5202	5156	5360	5240	122	1570	500	3670	10	1	24396458	1283	1052.00	1.11	12	0.06	5.00	4725.00	6900	20230130	-23.77	4220	20221013	24.64	6900	-23.77	20230130	5000	5.20	20230502	6900	-23.77	20230130	4220	24.64	20221013	3.00	N	071200	500	121 억		716836	N	N	0	N	00	N
72	20230619	120634	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5290	40	2	0.76	62606720	11884	79.49	5250	5320	5230	6820	3680	5250	5268.15	2.94	0	236	5396	5322	5276	5202	5156	5360	5240	122	1570	500	3670	10	1	24396458	1291	1058.00	1.12	12	0.05	5.00	4725.00	6900	20230130	-23.33	4220	20221013	25.36	6900	-23.33	20230130	5000	5.80	20230502	6900	-23.33	20230130	4220	25.36	20221013	3.00	N	071200	500	121 억		716836	N	N	0	N	00	N
73	20230619	110358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	70	2	1.33	38520670	7319	48.95	5250	5320	5230	6820	3680	5250	5263.11	2.94	0	-841	5396	5322	5276	5202	5156	5360	5240	122	1570	500	3670	10	1	24396458	1298	1064.00	1.13	12	0.03	5.00	4725.00	6900	20230130	-22.90	4220	20221013	26.07	6900	-22.90	20230130	5000	6.40	20230502	6900	-22.90	20230130	4220	26.07	20221013	3.00	N	071200	500	121 억		716836	N	N	0	N	00	N
74	20230619	100831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5320	70	2	1.33	34444230	6552	43.82	5250	5320	5230	6820	3680	5250	5257.06	2.94	0	-570	5396	5322	5276	5202	5156	5360	5240	122	1570	500	3670	10	1	24396458	1298	1064.00	1.13	12	0.03	5.00	4725.00	6900	20230130	-22.90	4220	20221013	26.07	6900	-22.90	20230130	5000	6.40	20230502	6900	-22.90	20230130	4220	26.07	20221013	3.00	N	071200	500	121 억		716836	N	N	0	N	00	N
75	20230619	090346	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	-10	5	-0.19	1079530	205	1.37	5250	5280	5240	6820	3680	5250	5266.00	2.94	0	-138	5396	5322	5276	5202	5156	5360	5240	122	1570	500	3670	10	1	24396458	1278	1048.00	1.11	12	0.00	5.00	4725.00	6900	20230130	-24.06	4220	20221013	24.17	6900	-24.06	20230130	5000	4.80	20230502	6900	-24.06	20230130	4220	24.17	20221013	3.00	N	071200	500	121 억		716836	N	N	0	N	00	N
76	20230616	160439	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5250	10	2	0.19	77542220	14717	46.98	5240	5350	5230	6810	3670	5240	5268.89	2.95	0	-3160	5400	5320	5240	5160	5080	5360	5200	122	1570	500	3660	10	1	24396458	1281	1050.00	1.11	12	0.06	5.00	4725.00	6900	20230130	-23.91	4220	20221013	24.41	6900	-23.91	20230130	5000	5.00	20230502	6900	-23.91	20230130	4220	24.41	20221013	2.97	N	071200	500	121 억		719992	N	N	0	N	00	N
77	20230616	150953	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5250	10	2	0.19	72388250	13736	43.84	5240	5350	5230	6810	3670	5240	5269.97	2.95	0	-3485	5400	5320	5240	5160	5080	5360	5200	122	1570	500	3660	10	1	24396458	1281	1050.00	1.11	12	0.06	5.00	4725.00	6900	20230130	-23.91	4220	20221013	24.41	6900	-23.91	20230130	5000	5.00	20230502	6900	-23.91	20230130	4220	24.41	20221013	2.97	N	071200	500	121 억		719992	N	N	0	N	00	N
78	20230616	140744	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5290	50	2	0.95	54485850	10343	33.01	5240	5350	5230	6810	3670	5240	5267.90	2.95	0	-1933	5400	5320	5240	5160	5080	5360	5200	122	1570	500	3660	10	1	24396458	1291	1058.00	1.12	12	0.04	5.00	4725.00	6900	20230130	-23.33	4220	20221013	25.36	6900	-23.33	20230130	5000	5.80	20230502	6900	-23.33	20230130	4220	25.36	20221013	2.97	N	071200	500	121 억		719992	N	N	0	N	00	N
79	20230616	130344	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5290	50	2	0.95	43901300	8340	26.62	5240	5350	5230	6810	3670	5240	5263.94	2.95	0	-1341	5400	5320	5240	5160	5080	5360	5200	122	1570	500	3660	10	1	24396458	1291	1058.00	1.12	12	0.03	5.00	4725.00	6900	20230130	-23.33	4220	20221013	25.36	6900	-23.33	20230130	5000	5.80	20230502	6900	-23.33	20230130	4220	25.36	20221013	2.97	N	071200	500	121 억		719992	N	N	0	N	00	N
80	20230616	120816	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5260	20	2	0.38	36684220	6972	22.25	5240	5350	5230	6810	3670	5240	5261.65	2.95	0	-660	5400	5320	5240	5160	5080	5360	5200	122	1570	500	3660	10	1	24396458	1283	1052.00	1.11	12	0.03	5.00	4725.00	6900	20230130	-23.77	4220	20221013	24.64	6900	-23.77	20230130	5000	5.20	20230502	6900	-23.77	20230130	4220	24.64	20221013	2.97	N	071200	500	121 억		719992	N	N	0	N	00	N
81	20230616	110330	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5250	10	2	0.19	20055920	3801	12.13	5240	5350	5240	6810	3670	5240	5276.49	2.95	0	-661	5400	5320	5240	5160	5080	5360	5200	122	1570	500	3660	10	1	24396458	1281	1050.00	1.11	12	0.02	5.00	4725.00	6900	20230130	-23.91	4220	20221013	24.41	6900	-23.91	20230130	5000	5.00	20230502	6900	-23.91	20230130	4220	24.41	20221013	2.97	N	071200	500	121 억		719992	N	N	0	N	00	N
82	20230616	100903	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5290	50	2	0.95	9371710	1779	5.68	5240	5300	5240	6810	3670	5240	5267.97	2.95	0	-410	5400	5320	5240	5160	5080	5360	5200	122	1570	500	3660	10	1	24396458	1291	1058.00	1.12	12	0.01	5.00	4725.00	6900	20230130	-23.33	4220	20221013	25.36	6900	-23.33	20230130	5000	5.80	20230502	6900	-23.33	20230130	4220	25.36	20221013	2.97	N	071200	500	121 억		719992	N	N	0	N	00	N
83	20230616	090643	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5260	20	2	0.38	1607390	305	0.97	5240	5300	5240	6810	3670	5240	5270.13	2.95	0	46	5400	5320	5240	5160	5080	5360	5200	122	1570	500	3660	10	1	24396458	1283	1052.00	1.11	12	0.00	5.00	4725.00	6900	20230130	-23.77	4220	20221013	24.64	6900	-23.77	20230130	5000	5.20	20230502	6900	-23.77	20230130	4220	24.64	20221013	2.97	N	071200	500	121 억		719992	N	N	0	N	00	N
84	20230615	150953	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	-10	5	-0.19	148176580	28313	33.92	5220	5320	5160	6820	3680	5250	5233.52	2.95	0	971	5603	5426	5323	5146	5043	5375	5095	122	1570	500	3670	10	1	24396458	1278	1048.00	1.11	12	0.12	5.00	4725.00	6900	20230130	-24.06	4220	20221013	24.17	6900	-24.06	20230130	5000	4.80	20230502	6900	-24.06	20230130	4220	24.17	20221013	2.96	N	071200	500	121 억		719612	N	N	0	N	00	N
85	20230615	140205	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	-10	5	-0.19	135684930	25922	31.06	5220	5320	5160	6820	3680	5250	5234.35	2.95	0	1072	5603	5426	5323	5146	5043	5375	5095	122	1570	500	3670	10	1	24396458	1278	1048.00	1.11	12	0.11	5.00	4725.00	6900	20230130	-24.06	4220	20221013	24.17	6900	-24.06	20230130	5000	4.80	20230502	6900	-24.06	20230130	4220	24.17	20221013	2.96	N	071200	500	121 억		719612	N	N	0	N	00	N
86	20230615	130713	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5240	-10	5	-0.19	130122470	24860	29.78	5220	5320	5160	6820	3680	5250	5234.21	2.95	0	1462	5603	5426	5323	5146	5043	5375	5095	122	1570	500	3670	10	1	24396458	1278	1048.00	1.11	12	0.10	5.00	4725.00	6900	20230130	-24.06	4220	20221013	24.17	6900	-24.06	20230130	5000	4.80	20230502	6900	-24.06	20230130	4220	24.17	20221013	2.96	N	071200	500	121 억		719612	N	N	0	N	00	N
87	20230615	120456	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5220	-30	5	-0.57	120046580	22930	27.47	5220	5320	5160	6820	3680	5250	5235.35	2.95	0	994	5603	5426	5323	5146	5043	5375	5095	122	1570	500	3670	10	1	24396458	1273	1044.00	1.10	12	0.09	5.00	4725.00	6900	20230130	-24.35	4220	20221013	23.70	6900	-24.35	20230130	5000	4.40	20230502	6900	-24.35	20230130	4220	23.70	20221013	2.96	N	071200	500	121 억		719612	N	N	0	N	00	N
88	20230615	110208	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5210	-40	5	-0.76	86756090	16518	19.79	5220	5320	5210	6820	3680	5250	5252.22	2.95	0	1895	5603	5426	5323	5146	5043	5375	5095	122	1570	500	3670	10	1	24396458	1271	1042.00	1.10	12	0.07	5.00	4725.00	6900	20230130	-24.49	4220	20221013	23.46	6900	-24.49	20230130	5000	4.20	20230502	6900	-24.49	20230130	4220	23.46	20221013	2.96	N	071200	500	121 억		719612	N	N	0	N	00	N
89	20230611	184756	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5500	30	2	0.55	149725680	27233	52.29	5480	5560	5460	7110	3830	5470	5497.26	3.08	-860	-861	5610	5540	5470	5400	5330	5575	5435	122	1640	500	3820	10	1	24396458	1342	1100.00	1.16	12	0.11	5.00	4725.00	6900	20230130	-20.29	4220	20221013	30.33	6900	-20.29	20230130	5000	10.00	20230502	6900	-20.29	20230130	4220	30.33	20221013	3.02	N	071200	500	121 억		751804	N	N	0	N	00	N