KissMeData/393210/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	161123	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4795	-5	5	-0.10	1215099100	255640	75.28	4800	4970	4605	6240	3360	4800	4753.13	0.00	0	7963	5486	5142	4946	4602	4406	5045	4505	26	1440	500	3360	5	1	5194222	249	4.44	1.62	12	4.92	1081.00	2966.00	9979	20230406	-51.95	2905	20221019	65.06	9979	-51.95	20230406	3734	28.41	20230517	29500	-83.75	20230406	4605	4.13	20230630	2.80	N	393210	500	25 억		0	N	N	0	N	00	N
3	20230630	151125	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4790	-10	5	-0.21	1178792055	248059	73.05	4800	4970	4605	6240	3360	4800	4752.06	0.00	0	7799	5486	5142	4946	4602	4406	5045	4505	26	1440	500	3360	5	1	5194222	249	4.43	1.61	12	4.78	1081.00	2966.00	9979	20230406	-52.00	2905	20221019	64.89	9979	-52.00	20230406	3734	28.28	20230517	29500	-83.76	20230406	4605	4.02	20230630	2.80	N	393210	500	25 억		0	N	N	0	N	00	N
4	20230630	141124	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4670	-130	5	-2.71	1069250065	225035	66.27	4800	4970	4605	6240	3360	4800	4751.48	0.00	0	8675	5486	5142	4946	4602	4406	5045	4505	26	1440	500	3360	5	1	5194222	243	4.32	1.57	12	4.33	1081.00	2966.00	9979	20230406	-53.20	2905	20221019	60.76	9979	-53.20	20230406	3734	25.07	20230517	29500	-84.17	20230406	4605	1.41	20230630	2.80	N	393210	500	25 억		0	N	N	0	N	00	N
5	20230630	131122	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4705	-95	5	-1.98	942505865	197888	58.27	4800	4970	4605	6240	3360	4800	4762.82	0.00	0	827	5486	5142	4946	4602	4406	5045	4505	26	1440	500	3360	5	1	5194222	244	4.35	1.59	12	3.81	1081.00	2966.00	9979	20230406	-52.85	2905	20221019	61.96	9979	-52.85	20230406	3734	26.00	20230517	29500	-84.05	20230406	4605	2.17	20230630	2.80	N	393210	500	25 억		0	N	N	0	N	00	N
6	20230630	121119	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4695	-105	5	-2.19	860689980	180376	53.12	4800	4970	4605	6240	3360	4800	4771.64	0.00	0	-958	5486	5142	4946	4602	4406	5045	4505	26	1440	500	3360	5	1	5194222	244	4.34	1.58	12	3.47	1081.00	2966.00	9979	20230406	-52.95	2905	20221019	61.62	9979	-52.95	20230406	3734	25.74	20230517	29500	-84.08	20230406	4605	1.95	20230630	2.80	N	393210	500	25 억		0	N	N	0	N	00	N
7	20230630	111109	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4790	-10	5	-0.21	680780405	142138	41.86	4800	4970	4605	6240	3360	4800	4789.57	0.00	0	4799	5486	5142	4946	4602	4406	5045	4505	26	1440	500	3360	5	1	5194222	249	4.43	1.61	12	2.74	1081.00	2966.00	9979	20230406	-52.00	2905	20221019	64.89	9979	-52.00	20230406	3734	28.28	20230517	29500	-83.76	20230406	4605	4.02	20230630	2.80	N	393210	500	25 억		0	N	N	0	N	00	N
8	20230630	101123	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4845	45	2	0.94	534701280	111742	32.91	4800	4970	4605	6240	3360	4800	4785.14	0.00	0	4562	5486	5142	4946	4602	4406	5045	4505	26	1440	500	3360	5	1	5194222	252	4.48	1.63	12	2.15	1081.00	2966.00	9979	20230406	-51.45	2905	20221019	66.78	9979	-51.45	20230406	3734	29.75	20230517	29500	-83.58	20230406	4605	5.21	20230630	2.80	N	393210	500	25 억		0	N	N	0	N	00	N
9	20230630	091123	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4615	-185	5	-3.85	148679485	31277	9.21	4800	4890	4615	6240	3360	4800	4753.63	0.00	0	-3684	5486	5142	4946	4602	4406	5045	4505	26	1440	500	3360	5	1	5194222	240	4.27	1.56	12	0.60	1081.00	2966.00	9979	20230406	-53.75	2905	20221019	58.86	9979	-53.75	20230406	3734	23.59	20230517	29500	-84.36	20230406	4615	0.00	20230630	2.80	N	393210	500	25 억		0	N	N	0	N	00	N
10	20230629	161116	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4800	-430	5	-8.22	1665929685	333326	56.88	5200	5290	4750	6790	3670	5230	4998.07	0.00	0	6930	5943	5586	5373	5016	4803	5480	4910	26	1560	500	3660	5	1	5194222	249	4.44	1.62	12	6.42	1081.00	2966.00	9979	20230406	-51.90	2905	20221019	65.23	9979	-51.90	20230406	3734	28.55	20230517	29500	-83.73	20230406	4750	1.05	20230629	0.69	N	393210	500	25 억		0	N	N	0	N	00	N
11	20230629	151116	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4820	-410	5	-7.84	1494025485	297402	50.75	5200	5290	4765	6790	3670	5230	5023.25	0.00	0	4283	5943	5586	5373	5016	4803	5480	4910	26	1560	500	3660	5	1	5194222	250	4.46	1.63	12	5.73	1081.00	2966.00	9979	20230406	-51.70	2905	20221019	65.92	9979	-51.70	20230406	3734	29.08	20230517	29500	-83.66	20230406	4765	1.15	20230629	0.69	N	393210	500	25 억		0	N	N	0	N	00	N
12	20230629	141114	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	4925	-305	5	-5.83	1051972710	206164	35.18	5200	5290	4915	6790	3670	5230	5102.30	0.00	0	199	5943	5586	5373	5016	4803	5480	4910	26	1560	500	3660	5	1	5194222	256	4.56	1.66	12	3.97	1081.00	2966.00	9979	20230406	-50.65	2905	20221019	69.54	9979	-50.65	20230406	3734	31.90	20230517	29500	-83.31	20230406	4915	0.20	20230629	0.69	N	393210	500	25 억		0	N	N	0	N	00	N
13	20230629	131112	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5020	-210	5	-4.02	893575465	174348	29.75	5200	5290	4970	6790	3670	5230	5124.94	0.00	0	4283	5943	5586	5373	5016	4803	5480	4910	26	1560	500	3660	10	1	5194222	261	4.64	1.69	12	3.36	1081.00	2966.00	9979	20230406	-49.69	2905	20221019	72.81	9979	-49.69	20230406	3734	34.44	20230517	29500	-82.98	20230406	4970	1.01	20230629	0.69	N	393210	500	25 억		0	N	N	0	N	00	N
14	20230629	121117	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5040	-190	5	-3.63	729547450	141588	24.16	5200	5290	5030	6790	3670	5230	5152.34	0.00	0	4847	5943	5586	5373	5016	4803	5480	4910	26	1560	500	3660	10	1	5194222	262	4.66	1.70	12	2.73	1081.00	2966.00	9979	20230406	-49.49	2905	20221019	73.49	9979	-49.49	20230406	3734	34.98	20230517	29500	-82.92	20230406	5030	0.20	20230629	0.69	N	393210	500	25 억		0	N	N	0	N	00	N
15	20230629	111118	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5130	-100	5	-1.91	551758270	106626	18.19	5200	5290	5060	6790	3670	5230	5174.45	0.00	0	3540	5943	5586	5373	5016	4803	5480	4910	26	1560	500	3660	10	1	5194222	266	4.75	1.73	12	2.05	1081.00	2966.00	9979	20230406	-48.59	2905	20221019	76.59	9979	-48.59	20230406	3734	37.39	20230517	29500	-82.61	20230406	5060	1.38	20230629	0.69	N	393210	500	25 억		0	N	N	0	N	00	N
16	20230629	101120	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5170	-60	5	-1.15	427350490	82516	14.08	5200	5290	5060	6790	3670	5230	5178.70	0.00	0	3668	5943	5586	5373	5016	4803	5480	4910	26	1560	500	3660	10	1	5194222	269	4.78	1.74	12	1.59	1081.00	2966.00	9979	20230406	-48.19	2905	20221019	77.97	9979	-48.19	20230406	3734	38.46	20230517	29500	-82.47	20230406	5060	2.17	20230629	0.69	N	393210	500	25 억		0	N	N	0	N	00	N
17	20230629	091008	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	5210	-20	5	-0.38	176092890	33649	5.74	5200	5290	5170	6790	3670	5230	5233.28	0.00	0	3212	5943	5586	5373	5016	4803	5480	4910	26	1560	500	3660	10	1	5194222	271	4.82	1.76	12	0.65	1081.00	2966.00	9979	20230406	-47.79	2905	20221019	79.35	9979	-47.79	20230406	3734	39.53	20230517	29500	-82.34	20230406	5160	0.97	20230628	0.69	N	393210	500	25 억		0	N	N	0	N	00	N
18	20230628	161101	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5230	-480	5	-8.41	3116245220	575704	12.28	5560	5730	5160	7420	4000	5710	5412.89	0.00	0	-7921	8343	7026	6363	5046	4383	6695	4715	26	1710	500	3990	10	1	5194222	272	4.84	1.76	12	11.08	1081.00	2966.00	9979	20230406	-47.59	2905	20221019	80.03	9979	-47.59	20230406	3734	40.06	20230517	29500	-82.27	20230406	5160	1.36	20230628	0.78	N	393210	500	25 억		0	N	N	0	N	00	N
19	20230628	151109	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5230	-480	5	-8.41	2975476900	548701	11.70	5560	5730	5160	7420	4000	5710	5422.43	0.00	0	-7921	8343	7026	6363	5046	4383	6695	4715	26	1710	500	3990	10	1	5194222	272	4.84	1.76	12	10.56	1081.00	2966.00	9979	20230406	-47.59	2905	20221019	80.03	9979	-47.59	20230406	3734	40.06	20230517	29500	-82.27	20230406	5160	1.36	20230628	0.78	N	393210	500	25 억		0	N	N	0	N	00	N
20	20230628	141108	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5350	-360	5	-6.30	2619345480	481075	10.26	5560	5730	5300	7420	4000	5710	5444.43	0.00	0	4380	8343	7026	6363	5046	4383	6695	4715	26	1710	500	3990	10	1	5194222	278	4.95	1.80	12	9.26	1081.00	2966.00	9979	20230406	-46.39	2905	20221019	84.17	9979	-46.39	20230406	3734	43.28	20230517	29500	-81.86	20230406	5300	0.94	20230628	0.78	N	393210	500	25 억		0	N	N	0	N	00	N
21	20230628	131109	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5460	-250	5	-4.38	2413965080	442822	9.45	5560	5730	5300	7420	4000	5710	5450.95	0.00	0	4602	8343	7026	6363	5046	4383	6695	4715	26	1710	500	3990	10	1	5194222	284	5.05	1.84	12	8.53	1081.00	2966.00	9979	20230406	-45.29	2905	20221019	87.95	9979	-45.29	20230406	3734	46.22	20230517	29500	-81.49	20230406	5300	3.02	20230628	0.78	N	393210	500	25 억		0	N	N	0	N	00	N
22	20230628	121121	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5440	-270	5	-4.73	2241147240	410788	8.76	5560	5730	5300	7420	4000	5710	5455.34	0.00	0	6192	8343	7026	6363	5046	4383	6695	4715	26	1710	500	3990	10	1	5194222	283	5.03	1.83	12	7.91	1081.00	2966.00	9979	20230406	-45.49	2905	20221019	87.26	9979	-45.49	20230406	3734	45.69	20230517	29500	-81.56	20230406	5300	2.64	20230628	0.78	N	393210	500	25 억		0	N	N	0	N	00	N
23	20230628	111117	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5370	-340	5	-5.95	1942987070	356111	7.60	5560	5730	5300	7420	4000	5710	5455.68	0.00	0	-600	8343	7026	6363	5046	4383	6695	4715	26	1710	500	3990	10	1	5194222	279	4.97	1.81	12	6.86	1081.00	2966.00	9979	20230406	-46.19	2905	20221019	84.85	9979	-46.19	20230406	3734	43.81	20230517	29500	-81.80	20230406	5300	1.32	20230628	0.78	N	393210	500	25 억		0	N	N	0	N	00	N
24	20230628	101117	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5410	-300	5	-5.25	1525789430	278190	5.93	5560	5730	5330	7420	4000	5710	5484.19	0.00	0	-659	8343	7026	6363	5046	4383	6695	4715	26	1710	500	3990	10	1	5194222	281	5.00	1.82	12	5.36	1081.00	2966.00	9979	20230406	-45.79	2905	20221019	86.23	9979	-45.79	20230406	3734	44.88	20230517	29500	-81.66	20230406	5330	1.50	20230628	0.78	N	393210	500	25 억		0	N	N	0	N	00	N
25	20230628	091111	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5430	-280	5	-4.90	630161100	114974	2.45	5560	5680	5330	7420	4000	5710	5479.63	0.00	0	9881	8343	7026	6363	5046	4383	6695	4715	26	1710	500	3990	10	1	5194222	282	5.02	1.83	12	2.21	1081.00	2966.00	9979	20230406	-45.59	2905	20221019	86.92	9979	-45.59	20230406	3734	45.42	20230517	29500	-81.59	20230406	5330	1.88	20230628	0.78	N	393210	500	25 억		0	N	N	0	N	00	N
26	20230627	161111	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5710	-200	5	-3.38	32298263190	4642272	3485.82	7680	7680	5700	7680	4140	5910	6959.14	0.83	0	-8883	6140	6024	5794	5678	5448	6083	5737	26	1770	500	4130	10	1	5194222	297	5.28	1.93	12	89.37	1081.00	2966.00	9979	20230406	-42.78	2905	20221019	96.56	9979	-42.78	20230406	3734	52.92	20230517	29500	-80.64	20230406	5700	0.18	20230627	0.79	N	393210	500	25 억		43020	N	N	0	N	00	N
27	20230627	151122	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	5850	-60	5	-1.02	31761216390	4548826	3415.65	7680	7680	5800	7680	4140	5910	6982.29	0.83	0	-5038	6140	6024	5794	5678	5448	6083	5737	26	1770	500	4130	10	1	5194222	304	5.41	1.97	12	87.57	1081.00	2966.00	9979	20230406	-41.38	2905	20221019	101.38	9979	-41.38	20230406	3734	56.67	20230517	29500	-80.17	20230406	5800	0.86	20230627	0.79	N	393210	500	25 억		43020	N	N	0	N	00	N
28	20230627	141130	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6000	90	2	1.52	30455322890	4328514	3250.22	7680	7680	5960	7680	4140	5910	7035.98	0.83	0	-10944	6140	6024	5794	5678	5448	6083	5737	26	1770	500	4130	10	1	5194222	312	5.55	2.02	12	83.33	1081.00	2966.00	9979	20230406	-39.87	2905	20221019	106.54	9979	-39.87	20230406	3734	60.69	20230517	29500	-79.66	20230406	5960	0.67	20230627	0.79	N	393210	500	25 억		43020	N	N	0	N	00	N
29	20230627	121128	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6580	670	2	11.34	27190241120	3814207	2864.03	7680	7680	6230	7680	4140	5910	7128.67	0.83	0	-18624	6140	6024	5794	5678	5448	6083	5737	26	1770	500	4130	10	1	5194222	342	6.09	2.22	12	73.43	1081.00	2966.00	9979	20230406	-34.06	2905	20221019	126.51	9979	-34.06	20230406	3734	76.22	20230517	29500	-77.69	20230406	6230	5.62	20230627	0.79	N	393210	500	25 억		43020	N	N	0	N	00	N
30	20230627	111139	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6850	940	2	15.91	24648109030	3436601	2580.50	7680	7680	6230	7680	4140	5910	7172.23	0.83	0	-18685	6140	6024	5794	5678	5448	6083	5737	26	1770	500	4130	10	1	5194222	356	6.34	2.31	12	66.16	1081.00	2966.00	9979	20230406	-31.36	2905	20221019	135.80	9979	-31.36	20230406	3734	83.45	20230517	29500	-76.78	20230406	6230	9.95	20230627	0.79	N	393210	500	25 억		43020	N	N	0	N	00	N
31	20230627	101104	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	6970	1060	2	17.94	18137033160	2458891	1846.35	7680	7680	6920	7680	4140	5910	7376.10	0.83	0	-18501	6140	6024	5794	5678	5448	6083	5737	26	1770	500	4130	10	1	5194222	362	6.45	2.35	12	47.34	1081.00	2966.00	9979	20230406	-30.15	2905	20221019	139.93	9979	-30.15	20230406	3734	86.66	20230517	29500	-76.37	20230406	6920	0.72	20230627	0.79	N	393210	500	25 억		43020	N	N	0	N	00	N
32	20230627	091110	00	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	N	50	N	7280	1370	2	23.18	11208048880	1493887	1121.74	7680	7680	6920	7680	4140	5910	7502.61	0.83	0	-4080	6140	6024	5794	5678	5448	6083	5737	26	1770	500	4130	10	1	5194222	378	6.73	2.45	12	28.76	1081.00	2966.00	9979	20230406	-27.05	2905	20221019	150.60	9979	-27.05	20230406	3734	94.97	20230517	29500	-75.32	20230406	6920	5.20	20230627	0.79	N	393210	500	25 억		43020	N	N	0	N	00	N
33	20230626	161110	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17470	1070	2	6.52	6319081350	370365	266.56	16640	17470	16450	21300	11480	16400	17053.96	0.62	0	15168	17233	16816	16303	15886	15373	17025	16095	26	4910	500	11480	10	1	5194222	907	16.16	5.89	12	7.13	1081.00	2966.00	29500	20230406	-40.78	8590	20221019	103.38	29500	-40.78	20230406	11040	58.24	20230517	29500	-40.78	20230406	8590	103.38	20221019	0.79	N	393210	500	25 억		32411	N	N	0	N	00	N
34	20230626	151116	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17240	840	2	5.12	5213635170	306833	220.83	16640	17270	16450	21300	11480	16400	16991.77	0.62	0	14897	17233	16816	16303	15886	15373	17025	16095	26	4910	500	11480	10	1	5194222	895	15.95	5.81	12	5.91	1081.00	2966.00	29500	20230406	-41.56	8590	20221019	100.70	29500	-41.56	20230406	11040	56.16	20230517	29500	-41.56	20230406	8590	100.70	20221019	0.79	N	393210	500	25 억		32411	N	N	0	N	00	N
35	20230626	141114	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17200	800	2	4.88	4392821700	259122	186.49	16640	17270	16450	21300	11480	16400	16952.72	0.62	0	13915	17233	16816	16303	15886	15373	17025	16095	26	4910	500	11480	10	1	5194222	893	15.91	5.80	12	4.99	1081.00	2966.00	29500	20230406	-41.69	8590	20221019	100.23	29500	-41.69	20230406	11040	55.80	20230517	29500	-41.69	20230406	8590	100.23	20221019	0.79	N	393210	500	25 억		32411	N	N	0	N	00	N
36	20230626	121111	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17080	680	2	4.15	2763583300	164124	118.12	16640	17180	16450	21300	11480	16400	16838.39	0.62	0	11079	17233	16816	16303	15886	15373	17025	16095	26	4910	500	11480	10	1	5194222	887	15.80	5.76	12	3.16	1081.00	2966.00	29500	20230406	-42.10	8590	20221019	98.84	29500	-42.10	20230406	11040	54.71	20230517	29500	-42.10	20230406	8590	98.84	20221019	0.79	N	393210	500	25 억		32411	N	N	0	N	00	N
37	20230626	111109	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16800	400	2	2.44	2267175080	134893	97.08	16640	17180	16450	21300	11480	16400	16807.21	0.62	0	5090	17233	16816	16303	15886	15373	17025	16095	26	4910	500	11480	10	1	5194222	873	15.54	5.66	12	2.60	1081.00	2966.00	29500	20230406	-43.05	8590	20221019	95.58	29500	-43.05	20230406	11040	52.17	20230517	29500	-43.05	20230406	8590	95.58	20221019	0.79	N	393210	500	25 억		32411	N	N	0	N	00	N
38	20230626	101107	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17120	720	2	4.39	1874638490	111634	80.34	16640	17180	16450	21300	11480	16400	16792.72	0.62	0	9029	17233	16816	16303	15886	15373	17025	16095	26	4910	500	11480	10	1	5194222	889	15.84	5.77	12	2.15	1081.00	2966.00	29500	20230406	-41.97	8590	20221019	99.30	29500	-41.97	20230406	11040	55.07	20230517	29500	-41.97	20230406	8590	99.30	20221019	0.79	N	393210	500	25 억		32411	N	N	0	N	00	N
39	20230626	091113	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16740	340	2	2.07	417632580	25008	18.00	16640	16880	16550	21300	11480	16400	16699.96	0.62	0	-514	17233	16816	16303	15886	15373	17025	16095	26	4910	500	11480	10	1	5194222	870	15.49	5.64	12	0.48	1081.00	2966.00	29500	20230406	-43.25	8590	20221019	94.88	29500	-43.25	20230406	11040	51.63	20230517	29500	-43.25	20230406	8590	94.88	20221019	0.79	N	393210	500	25 억		32411	N	N	0	N	00	N
40	20230623	191022	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16400	350	2	2.18	2273590980	138944	173.41	15850	16720	15790	20850	11240	16050	16362.29	0.62	8100	8448	17276	16662	16286	15672	15296	16475	15485	26	4805	500	11230	10	1	5194222	852	15.17	5.53	12	2.67	1081.00	2966.00	29500	20230406	-44.41	8590	20221019	90.92	29500	-44.41	20230406	11040	48.55	20230517	29500	-44.41	20230406	8590	90.92	20221019	0.80	N	393210	500	25 억		32411	N	N	0	N	00	N
41	20230623	140902	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16440	390	2	2.43	1184710200	72917	91.01	15850	16550	15790	20850	11240	16050	16247.38	0.47	0	10043	17276	16662	16286	15672	15296	16475	15485	26	4805	500	11230	10	1	5194222	854	15.21	5.54	12	1.40	1081.00	2966.00	29500	20230406	-44.27	8590	20221019	91.39	29500	-44.27	20230406	11040	48.91	20230517	29500	-44.27	20230406	8590	91.39	20221019	0.80	N	393210	500	25 억		24311	N	N	0	N	00	N
42	20230622	160526	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16050	-230	5	-1.41	1276230820	78723	42.72	16280	16900	15910	21150	11400	16280	16211.65	0.57	0	-5827	17506	16892	16396	15782	15286	17200	16090	26	4875	500	11390	10	1	5194222	834	14.85	5.41	12	1.52	1081.00	2966.00	29500	20230406	-45.59	8590	20221019	86.85	29500	-45.59	20230406	11040	45.38	20230517	29500	-45.59	20230406	8590	86.85	20221019	0.84	N	393210	500	25 억		29654	N	N	0	N	00	N
43	20230622	150624	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16040	-240	5	-1.47	1212224940	74728	40.55	16280	16900	15910	21150	11400	16280	16221.47	0.57	0	-4121	17506	16892	16396	15782	15286	17200	16090	26	4875	500	11390	10	1	5194222	833	14.84	5.41	12	1.44	1081.00	2966.00	29500	20230406	-45.63	8590	20221019	86.73	29500	-45.63	20230406	11040	45.29	20230517	29500	-45.63	20230406	8590	86.73	20221019	0.84	N	393210	500	25 억		29654	N	N	0	N	00	N
44	20230622	140438	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15960	-320	5	-1.97	1093425580	67290	36.51	16280	16900	15910	21150	11400	16280	16249.24	0.57	0	-3598	17506	16892	16396	15782	15286	17200	16090	26	4875	500	11390	10	1	5194222	829	14.76	5.38	12	1.30	1081.00	2966.00	29500	20230406	-45.90	8590	20221019	85.80	29500	-45.90	20230406	11040	44.57	20230517	29500	-45.90	20230406	8590	85.80	20221019	0.84	N	393210	500	25 억		29654	N	N	0	N	00	N
45	20230622	130858	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15990	-290	5	-1.78	1035993290	63699	34.56	16280	16900	15910	21150	11400	16280	16263.77	0.57	0	-3224	17506	16892	16396	15782	15286	17200	16090	26	4875	500	11390	10	1	5194222	831	14.79	5.39	12	1.23	1081.00	2966.00	29500	20230406	-45.80	8590	20221019	86.15	29500	-45.80	20230406	11040	44.84	20230517	29500	-45.80	20230406	8590	86.15	20221019	0.84	N	393210	500	25 억		29654	N	N	0	N	00	N
46	20230622	120639	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16040	-240	5	-1.47	922168060	56570	30.70	16280	16900	15910	21150	11400	16280	16301.54	0.57	0	-2845	17506	16892	16396	15782	15286	17200	16090	26	4875	500	11390	10	1	5194222	833	14.84	5.41	12	1.09	1081.00	2966.00	29500	20230406	-45.63	8590	20221019	86.73	29500	-45.63	20230406	11040	45.29	20230517	29500	-45.63	20230406	8590	86.73	20221019	0.84	N	393210	500	25 억		29654	N	N	0	N	00	N
47	20230622	110441	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16100	-180	5	-1.11	735758750	44907	24.37	16280	16900	16000	21150	11400	16280	16385.13	0.57	0	-2828	17506	16892	16396	15782	15286	17200	16090	26	4875	500	11390	10	1	5194222	836	14.89	5.43	12	0.86	1081.00	2966.00	29500	20230406	-45.42	8590	20221019	87.43	29500	-45.42	20230406	11040	45.83	20230517	29500	-45.42	20230406	8590	87.43	20221019	0.84	N	393210	500	25 억		29654	N	N	0	N	00	N
48	20230622	100131	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16430	150	2	0.92	458740890	27816	15.09	16280	16900	16030	21150	11400	16280	16495.54	0.57	0	-1901	17506	16892	16396	15782	15286	17200	16090	26	4875	500	11390	10	1	5194222	853	15.20	5.54	12	0.54	1081.00	2966.00	29500	20230406	-44.31	8590	20221019	91.27	29500	-44.31	20230406	11040	48.82	20230517	29500	-44.31	20230406	8590	91.27	20221019	0.84	N	393210	500	25 억		29654	N	N	0	N	00	N
49	20230622	090507	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16480	200	2	1.23	46259560	2834	1.54	16280	16500	16270	21150	11400	16280	16331.41	0.57	0	-672	17506	16892	16396	15782	15286	17200	16090	26	4875	500	11390	10	1	5194222	856	15.25	5.56	12	0.05	1081.00	2966.00	29500	20230406	-44.14	8590	20221019	91.85	29500	-44.14	20230406	11040	49.28	20230517	29500	-44.14	20230406	8590	91.85	20221019	0.84	N	393210	500	25 억		29654	N	N	0	N	00	N
50	20230621	160905	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16280	80	2	0.49	3051557960	183570	135.22	15900	17010	15900	21050	11340	16200	16624.10	0.58	0	619	17113	16656	15863	15406	14613	16885	15635	26	4855	500	11340	10	1	5194222	846	15.06	5.49	12	3.53	1081.00	2966.00	29500	20230406	-44.81	8590	20221019	89.52	29500	-44.81	20230406	11040	47.46	20230517	29500	-44.81	20230406	8590	89.52	20221019	0.83	N	393210	500	25 억		30380	N	N	0	N	00	N
51	20230621	150909	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16450	250	2	1.54	2911334590	174987	128.90	15900	17010	15900	21050	11340	16200	16637.43	0.58	0	1862	17113	16656	15863	15406	14613	16885	15635	26	4855	500	11340	10	1	5194222	854	15.22	5.55	12	3.37	1081.00	2966.00	29500	20230406	-44.24	8590	20221019	91.50	29500	-44.24	20230406	11040	49.00	20230517	29500	-44.24	20230406	8590	91.50	20221019	0.83	N	393210	500	25 억		30380	N	N	0	N	00	N
52	20230621	140136	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16650	450	2	2.78	2581563450	155084	114.24	15900	17010	15900	21050	11340	16200	16646.23	0.58	0	2226	17113	16656	15863	15406	14613	16885	15635	26	4855	500	11340	10	1	5194222	865	15.40	5.61	12	2.99	1081.00	2966.00	29500	20230406	-43.56	8590	20221019	93.83	29500	-43.56	20230406	11040	50.82	20230517	29500	-43.56	20230406	8590	93.83	20221019	0.83	N	393210	500	25 억		30380	N	N	0	N	00	N
53	20230621	130855	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16650	450	2	2.78	2506641220	150592	110.93	15900	17010	15900	21050	11340	16200	16645.25	0.58	0	2323	17113	16656	15863	15406	14613	16885	15635	26	4855	500	11340	10	1	5194222	865	15.40	5.61	12	2.90	1081.00	2966.00	29500	20230406	-43.56	8590	20221019	93.83	29500	-43.56	20230406	11040	50.82	20230517	29500	-43.56	20230406	8590	93.83	20221019	0.83	N	393210	500	25 억		30380	N	N	0	N	00	N
54	20230621	120657	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16730	530	2	3.27	2293650720	137841	101.54	15900	17010	15900	21050	11340	16200	16639.83	0.58	0	1058	17113	16656	15863	15406	14613	16885	15635	26	4855	500	11340	10	1	5194222	869	15.48	5.64	12	2.65	1081.00	2966.00	29500	20230406	-43.29	8590	20221019	94.76	29500	-43.29	20230406	11040	51.54	20230517	29500	-43.29	20230406	8590	94.76	20221019	0.83	N	393210	500	25 억		30380	N	N	0	N	00	N
55	20230621	110314	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16670	470	2	2.90	2130290240	128052	94.33	15900	17010	15900	21050	11340	16200	16636.13	0.58	0	1073	17113	16656	15863	15406	14613	16885	15635	26	4855	500	11340	10	1	5194222	866	15.42	5.62	12	2.47	1081.00	2966.00	29500	20230406	-43.49	8590	20221019	94.06	29500	-43.49	20230406	11040	51.00	20230517	29500	-43.49	20230406	8590	94.06	20221019	0.83	N	393210	500	25 억		30380	N	N	0	N	00	N
56	20230621	100806	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16770	570	2	3.52	1732847220	104274	76.81	15900	17010	15900	21050	11340	16200	16618.21	0.58	0	340	17113	16656	15863	15406	14613	16885	15635	26	4855	500	11340	10	1	5194222	871	15.51	5.65	12	2.01	1081.00	2966.00	29500	20230406	-43.15	8590	20221019	95.23	29500	-43.15	20230406	11040	51.90	20230517	29500	-43.15	20230406	8590	95.23	20221019	0.83	N	393210	500	25 억		30380	N	N	0	N	00	N
57	20230621	090128	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16050	-150	5	-0.93	88644830	5565	4.10	15900	16050	15900	21050	11340	16200	15928.99	0.58	0	-1182	17113	16656	15863	15406	14613	16885	15635	26	4855	500	11340	10	1	5194222	834	14.85	5.41	12	0.11	1081.00	2966.00	29500	20230406	-45.59	8590	20221019	86.85	29500	-45.59	20230406	11040	45.38	20230517	29500	-45.59	20230406	8590	86.85	20221019	0.83	N	393210	500	25 억		30380	N	N	0	N	00	N
58	20230620	160450	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16200	910	2	5.95	2066216660	132117	188.39	15290	16320	15070	19870	10710	15290	15638.22	0.49	0	3515	15636	15462	15346	15172	15056	15405	15115	26	4580	500	10700	10	1	5194222	841	14.99	5.46	12	2.54	1081.00	2966.00	29500	20230406	-45.08	8590	20221019	88.59	29500	-45.08	20230406	11040	46.74	20230517	29500	-45.08	20230406	8590	88.59	20221019	0.86	N	393210	500	25 억		25640	N	N	0	N	00	N
59	20230620	150806	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16050	760	2	4.97	1720219540	110688	157.83	15290	16170	15070	19870	10710	15290	15541.20	0.49	0	2248	15636	15462	15346	15172	15056	15405	15115	26	4580	500	10700	10	1	5194222	834	14.85	5.41	12	2.13	1081.00	2966.00	29500	20230406	-45.59	8590	20221019	86.85	29500	-45.59	20230406	11040	45.38	20230517	29500	-45.59	20230406	8590	86.85	20221019	0.86	N	393210	500	25 억		25640	N	N	0	N	00	N
60	20230620	140708	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15540	250	2	1.64	1069773130	69532	99.15	15290	15770	15070	19870	10710	15290	15385.36	0.49	0	-10689	15636	15462	15346	15172	15056	15405	15115	26	4580	500	10700	10	1	5194222	807	14.38	5.24	12	1.34	1081.00	2966.00	29500	20230406	-47.32	8590	20221019	80.91	29500	-47.32	20230406	11040	40.76	20230517	29500	-47.32	20230406	8590	80.91	20221019	0.86	N	393210	500	25 억		25640	N	N	0	N	00	N
61	20230620	130327	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15530	240	2	1.57	973483520	63324	90.29	15290	15770	15070	19870	10710	15290	15373.09	0.49	0	-9413	15636	15462	15346	15172	15056	15405	15115	26	4580	500	10700	10	1	5194222	807	14.37	5.24	12	1.22	1081.00	2966.00	29500	20230406	-47.36	8590	20221019	80.79	29500	-47.36	20230406	11040	40.67	20230517	29500	-47.36	20230406	8590	80.79	20221019	0.86	N	393210	500	25 억		25640	N	N	0	N	00	N
62	20230620	120833	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15430	140	2	0.92	897816310	58437	83.33	15290	15770	15070	19870	10710	15290	15363.86	0.49	0	-9109	15636	15462	15346	15172	15056	15405	15115	26	4580	500	10700	10	1	5194222	801	14.27	5.20	12	1.13	1081.00	2966.00	29500	20230406	-47.69	8590	20221019	79.63	29500	-47.69	20230406	11040	39.76	20230517	29500	-47.69	20230406	8590	79.63	20221019	0.86	N	393210	500	25 억		25640	N	N	0	N	00	N
63	20230620	110808	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15370	80	2	0.52	801562660	52190	74.42	15290	15770	15070	19870	10710	15290	15358.58	0.49	0	-9423	15636	15462	15346	15172	15056	15405	15115	26	4580	500	10700	10	1	5194222	798	14.22	5.18	12	1.00	1081.00	2966.00	29500	20230406	-47.90	8590	20221019	78.93	29500	-47.90	20230406	11040	39.22	20230517	29500	-47.90	20230406	8590	78.93	20221019	0.86	N	393210	500	25 억		25640	N	N	0	N	00	N
64	20230620	100249	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15620	330	2	2.16	545752420	35778	51.02	15290	15770	15070	19870	10710	15290	15253.83	0.49	0	-4038	15636	15462	15346	15172	15056	15405	15115	26	4580	500	10700	10	1	5194222	811	14.45	5.27	12	0.69	1081.00	2966.00	29500	20230406	-47.05	8590	20221019	81.84	29500	-47.05	20230406	11040	41.49	20230517	29500	-47.05	20230406	8590	81.84	20221019	0.86	N	393210	500	25 억		25640	N	N	0	N	00	N
65	20230620	090506	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15230	-60	5	-0.39	91384740	6009	8.57	15290	15290	15150	19870	10710	15290	15207.69	0.49	0	-1684	15636	15462	15346	15172	15056	15405	15115	26	4580	500	10700	10	1	5194222	791	14.09	5.13	12	0.12	1081.00	2966.00	29500	20230406	-48.37	8590	20221019	77.30	29500	-48.37	20230406	11040	37.95	20230517	29500	-48.37	20230406	8590	77.30	20221019	0.86	N	393210	500	25 억		25640	N	N	0	N	00	N
66	20230619	160207	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15290	-320	5	-2.05	1064014190	69428	55.13	15360	15520	15230	20250	10930	15610	15324.85	0.53	0	-2628	16236	15922	15566	15252	14896	16080	15410	26	4660	500	10920	10	1	5194222	794	14.14	5.16	12	1.34	1081.00	2966.00	29500	20230406	-48.17	8590	20221019	78.00	29500	-48.17	20230406	11040	38.50	20230517	29500	-48.17	20230406	8590	78.00	20221019	0.85	N	393210	500	25 억		27543	N	N	0	N	00	N
67	20230619	150931	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15280	-330	5	-2.11	961874430	62739	49.82	15360	15520	15230	20250	10930	15610	15330.47	0.53	0	-2042	16236	15922	15566	15252	14896	16080	15410	26	4660	500	10920	10	1	5194222	794	14.14	5.15	12	1.21	1081.00	2966.00	29500	20230406	-48.20	8590	20221019	77.88	29500	-48.20	20230406	11040	38.41	20230517	29500	-48.20	20230406	8590	77.88	20221019	0.85	N	393210	500	25 억		27543	N	N	0	N	00	N
68	20230619	140633	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15330	-280	5	-1.79	851568060	55521	44.09	15360	15520	15230	20250	10930	15610	15336.78	0.53	0	-1193	16236	15922	15566	15252	14896	16080	15410	26	4660	500	10920	10	1	5194222	796	14.18	5.17	12	1.07	1081.00	2966.00	29500	20230406	-48.03	8590	20221019	78.46	29500	-48.03	20230406	11040	38.86	20230517	29500	-48.03	20230406	8590	78.46	20221019	0.85	N	393210	500	25 억		27543	N	N	0	N	00	N
69	20230619	130433	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15350	-260	5	-1.67	798367830	52048	41.33	15360	15520	15230	20250	10930	15610	15338.02	0.53	0	-1083	16236	15922	15566	15252	14896	16080	15410	26	4660	500	10920	10	1	5194222	797	14.20	5.18	12	1.00	1081.00	2966.00	29500	20230406	-47.97	8590	20221019	78.70	29500	-47.97	20230406	11040	39.04	20230517	29500	-47.97	20230406	8590	78.70	20221019	0.85	N	393210	500	25 억		27543	N	N	0	N	00	N
70	20230619	120534	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15250	-360	5	-2.31	749401260	48844	38.79	15360	15520	15230	20250	10930	15610	15341.65	0.53	0	-802	16236	15922	15566	15252	14896	16080	15410	26	4660	500	10920	10	1	5194222	792	14.11	5.14	12	0.94	1081.00	2966.00	29500	20230406	-48.31	8590	20221019	77.53	29500	-48.31	20230406	11040	38.13	20230517	29500	-48.31	20230406	8590	77.53	20221019	0.85	N	393210	500	25 억		27543	N	N	0	N	00	N
71	20230619	110825	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15380	-230	5	-1.47	583119120	37984	30.16	15360	15520	15230	20250	10930	15610	15350.33	0.53	0	968	16236	15922	15566	15252	14896	16080	15410	26	4660	500	10920	10	1	5194222	799	14.23	5.19	12	0.73	1081.00	2966.00	29500	20230406	-47.86	8590	20221019	79.05	29500	-47.86	20230406	11040	39.31	20230517	29500	-47.86	20230406	8590	79.05	20221019	0.85	N	393210	500	25 억		27543	N	N	0	N	00	N
72	20230619	100506	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15390	-220	5	-1.41	447400800	29175	23.17	15360	15520	15230	20250	10930	15610	15333.17	0.53	0	-1511	16236	15922	15566	15252	14896	16080	15410	26	4660	500	10920	10	1	5194222	799	14.24	5.19	12	0.56	1081.00	2966.00	29500	20230406	-47.83	8590	20221019	79.16	29500	-47.83	20230406	11040	39.40	20230517	29500	-47.83	20230406	8590	79.16	20221019	0.85	N	393210	500	25 억		27543	N	N	0	N	00	N
73	20230619	090632	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15340	-270	5	-1.73	159240580	10375	8.24	15360	15520	15280	20250	10930	15610	15343.32	0.53	0	-2330	16236	15922	15566	15252	14896	16080	15410	26	4660	500	10920	10	1	5194222	797	14.19	5.17	12	0.20	1081.00	2966.00	29500	20230406	-48.00	8590	20221019	78.58	29500	-48.00	20230406	11040	38.95	20230517	29500	-48.00	20230406	8590	78.58	20221019	0.85	N	393210	500	25 억		27543	N	N	0	N	00	N
74	20230616	160911	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15610	-60	5	-0.38	1942808210	124859	60.40	15530	15880	15210	20350	10970	15670	15559.80	0.44	0	3051	16910	16290	15940	15320	14970	16115	15145	26	4690	500	10960	10	1	5194222	811	14.44	5.26	12	2.40	1081.00	2966.00	29500	20230406	-47.08	8590	20221019	81.72	29500	-47.08	20230406	11040	41.39	20230517	29500	-47.08	20230406	8590	81.72	20221019	0.67	N	393210	500	25 억		22958	N	N	0	N	00	N
75	20230616	150309	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15630	-40	5	-0.26	1803545290	115919	56.07	15530	15880	15210	20350	10970	15670	15558.58	0.44	0	4014	16910	16290	15940	15320	14970	16115	15145	26	4690	500	10960	10	1	5194222	812	14.46	5.27	12	2.23	1081.00	2966.00	29500	20230406	-47.02	8590	20221019	81.96	29500	-47.02	20230406	11040	41.58	20230517	29500	-47.02	20230406	8590	81.96	20221019	0.67	N	393210	500	25 억		22958	N	N	0	N	00	N
76	20230616	140146	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15670	0	3	0.00	1571023150	100983	48.85	15530	15880	15210	20350	10970	15670	15557.20	0.44	0	6853	16910	16290	15940	15320	14970	16115	15145	26	4690	500	10960	10	1	5194222	814	14.50	5.28	12	1.94	1081.00	2966.00	29500	20230406	-46.88	8590	20221019	82.42	29500	-46.88	20230406	11040	41.94	20230517	29500	-46.88	20230406	8590	82.42	20221019	0.67	N	393210	500	25 억		22958	N	N	0	N	00	N
77	20230616	130539	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15740	70	2	0.45	1458099220	93814	45.38	15530	15880	15210	20350	10970	15670	15542.32	0.44	0	8168	16910	16290	15940	15320	14970	16115	15145	26	4690	500	10960	10	1	5194222	818	14.56	5.31	12	1.81	1081.00	2966.00	29500	20230406	-46.64	8590	20221019	83.24	29500	-46.64	20230406	11040	42.57	20230517	29500	-46.64	20230406	8590	83.24	20221019	0.67	N	393210	500	25 억		22958	N	N	0	N	00	N
78	20230616	120225	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15650	-20	5	-0.13	1365497770	87919	42.53	15530	15880	15210	20350	10970	15670	15531.17	0.44	0	7907	16910	16290	15940	15320	14970	16115	15145	26	4690	500	10960	10	1	5194222	813	14.48	5.28	12	1.69	1081.00	2966.00	29500	20230406	-46.95	8590	20221019	82.19	29500	-46.95	20230406	11040	41.76	20230517	29500	-46.95	20230406	8590	82.19	20221019	0.67	N	393210	500	25 억		22958	N	N	0	N	00	N
79	20230616	110759	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15640	-30	5	-0.19	1163245160	74954	36.26	15530	15880	15210	20350	10970	15670	15519.27	0.44	0	1018	16910	16290	15940	15320	14970	16115	15145	26	4690	500	10960	10	1	5194222	812	14.47	5.27	12	1.44	1081.00	2966.00	29500	20230406	-46.98	8590	20221019	82.07	29500	-46.98	20230406	11040	41.67	20230517	29500	-46.98	20230406	8590	82.07	20221019	0.67	N	393210	500	25 억		22958	N	N	0	N	00	N
80	20230616	100629	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15280	-390	5	-2.49	720729160	46602	22.54	15530	15880	15210	20350	10970	15670	15465.23	0.44	0	-1331	16910	16290	15940	15320	14970	16115	15145	26	4690	500	10960	10	1	5194222	794	14.14	5.15	12	0.90	1081.00	2966.00	29500	20230406	-48.20	8590	20221019	77.88	29500	-48.20	20230406	11040	38.41	20230517	29500	-48.20	20230406	8590	77.88	20221019	0.67	N	393210	500	25 억		22958	N	N	0	N	00	N
81	20230616	090956	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15820	150	2	0.96	165310310	10537	5.10	15530	15880	15530	20350	10970	15670	15688.72	0.44	0	-41	16910	16290	15940	15320	14970	16115	15145	26	4690	500	10960	10	1	5194222	822	14.63	5.33	12	0.20	1081.00	2966.00	29500	20230406	-46.37	8590	20221019	84.17	29500	-46.37	20230406	11040	43.30	20230517	29500	-46.37	20230406	8590	84.17	20221019	0.67	N	393210	500	25 억		22958	N	N	0	N	00	N
82	20230615	150731	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15690	-960	5	-5.77	2989186590	187683	23.90	16560	16560	15640	21600	11660	16650	15926.63	0.60	0	-5022	19050	17850	17000	15800	14950	17425	15375	26	4970	500	11650	10	1	5194222	815	14.51	5.29	12	3.61	1081.00	2966.00	29500	20230406	-46.81	8590	20221019	82.65	29500	-46.81	20230406	11040	42.12	20230517	29500	-46.81	20230406	8590	82.65	20221019	0.04	N	393210	500	25 억		31213	N	N	0	N	00	N
83	20230615	140621	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15700	-950	5	-5.71	2652876890	166257	21.18	16560	16560	15640	21600	11660	16650	15956.31	0.60	0	-5141	19050	17850	17000	15800	14950	17425	15375	26	4970	500	11650	10	1	5194222	815	14.52	5.29	12	3.20	1081.00	2966.00	29500	20230406	-46.78	8590	20221019	82.77	29500	-46.78	20230406	11040	42.21	20230517	29500	-46.78	20230406	8590	82.77	20221019	0.04	N	393210	500	25 억		31213	N	N	0	N	00	N
84	20230615	130707	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15880	-770	5	-4.62	2433339660	152296	19.40	16560	16560	15640	21600	11660	16650	15977.52	0.60	0	-4378	19050	17850	17000	15800	14950	17425	15375	26	4970	500	11650	10	1	5194222	825	14.69	5.35	12	2.93	1081.00	2966.00	29500	20230406	-46.17	8590	20221019	84.87	29500	-46.17	20230406	11040	43.84	20230517	29500	-46.17	20230406	8590	84.87	20221019	0.04	N	393210	500	25 억		31213	N	N	0	N	00	N
85	20230615	120912	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15960	-690	5	-4.14	2271649540	142127	18.10	16560	16560	15640	21600	11660	16650	15983.04	0.60	0	-4012	19050	17850	17000	15800	14950	17425	15375	26	4970	500	11650	10	1	5194222	829	14.76	5.38	12	2.74	1081.00	2966.00	29500	20230406	-45.90	8590	20221019	85.80	29500	-45.90	20230406	11040	44.57	20230517	29500	-45.90	20230406	8590	85.80	20221019	0.04	N	393210	500	25 억		31213	N	N	0	N	00	N
86	20230615	110908	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	15720	-930	5	-5.59	1993653150	124526	15.86	16560	16560	15720	21600	11660	16650	16009.72	0.60	0	-6165	19050	17850	17000	15800	14950	17425	15375	26	4970	500	11650	10	1	5194222	817	14.54	5.30	12	2.40	1081.00	2966.00	29500	20230406	-46.71	8590	20221019	83.00	29500	-46.71	20230406	11040	42.39	20230517	29500	-46.71	20230406	8590	83.00	20221019	0.04	N	393210	500	25 억		31213	N	N	0	N	00	N
87	20230611	184840	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	13690	450	2	3.40	1121560920	82218	264.85	13300	13840	13240	17210	9270	13240	13641.18	0.71	6370	5917	13520	13380	13140	13000	12760	13450	13070	26	3970	500	9260	10	1	5194222	711	12.66	4.62	12	1.58	1081.00	2966.00	29500	20230406	-53.59	8590	20221019	59.37	29500	-53.59	20230406	11040	24.00	20230517	29500	-53.59	20230406	8590	59.37	20221019	0.00	N	393210	500	25 억		37044	N	N	0	N	00	N