KissMeData/192250/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	160832	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1489	-2	5	-0.13	553465995	369853	179.36	1497	1509	1488	1938	1044	1491	1496.46	1.59	0	-74836	1516	1503	1497	1484	1478	1500	1481	71	447	100	1040	1	1	70671257	1052	20.97	1.51	12	0.52	71.00	984.00	2300	20230215	-35.26	1295	20221013	14.98	2300	-35.26	20230215	1420	4.86	20230103	2300	-35.26	20230215	1295	14.98	20221013	4.97	N	192250	100	70 억		1125900	N	N	0	N	00	N
3	20230630	150834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1492	1	2	0.07	501622503	335058	162.49	1497	1509	1488	1938	1044	1491	1497.12	1.59	0	-77198	1516	1503	1497	1484	1478	1500	1481	71	447	100	1040	1	1	70671257	1054	21.01	1.52	12	0.47	71.00	984.00	2300	20230215	-35.13	1295	20221013	15.21	2300	-35.13	20230215	1420	5.07	20230103	2300	-35.13	20230215	1295	15.21	20221013	4.97	N	192250	100	70 억		1125900	N	N	0	N	00	N
4	20230630	140833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1493	2	2	0.13	472730464	315691	153.09	1497	1509	1488	1938	1044	1491	1497.45	1.59	0	-76049	1516	1503	1497	1484	1478	1500	1481	71	447	100	1040	1	1	70671257	1055	21.03	1.52	12	0.45	71.00	984.00	2300	20230215	-35.09	1295	20221013	15.29	2300	-35.09	20230215	1420	5.14	20230103	2300	-35.09	20230215	1295	15.29	20221013	4.97	N	192250	100	70 억		1125900	N	N	0	N	00	N
5	20230630	130833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1495	4	2	0.27	444456969	296760	143.91	1497	1509	1488	1938	1044	1491	1497.70	1.59	0	-71254	1516	1503	1497	1484	1478	1500	1481	71	447	100	1040	1	1	70671257	1057	21.06	1.52	12	0.42	71.00	984.00	2300	20230215	-35.00	1295	20221013	15.44	2300	-35.00	20230215	1420	5.28	20230103	2300	-35.00	20230215	1295	15.44	20221013	4.97	N	192250	100	70 억		1125900	N	N	0	N	00	N
6	20230630	120831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1497	6	2	0.40	404454822	269922	130.90	1497	1509	1489	1938	1044	1491	1498.42	1.59	0	-70561	1516	1503	1497	1484	1478	1500	1481	71	447	100	1040	1	1	70671257	1058	21.08	1.52	12	0.38	71.00	984.00	2300	20230215	-34.91	1295	20221013	15.60	2300	-34.91	20230215	1420	5.42	20230103	2300	-34.91	20230215	1295	15.60	20221013	4.97	N	192250	100	70 억		1125900	N	N	0	N	00	N
7	20230630	110833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1497	6	2	0.40	395794488	264125	128.09	1497	1509	1489	1938	1044	1491	1498.51	1.59	0	-68684	1516	1503	1497	1484	1478	1500	1481	71	447	100	1040	1	1	70671257	1058	21.08	1.52	12	0.37	71.00	984.00	2300	20230215	-34.91	1295	20221013	15.60	2300	-34.91	20230215	1420	5.42	20230103	2300	-34.91	20230215	1295	15.60	20221013	4.97	N	192250	100	70 억		1125900	N	N	0	N	00	N
8	20230630	100833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1491	0	3	0.00	342966148	228756	110.94	1497	1509	1490	1938	1044	1491	1499.27	1.59	0	-65674	1516	1503	1497	1484	1478	1500	1481	71	447	100	1040	1	1	70671257	1054	21.00	1.52	12	0.32	71.00	984.00	2300	20230215	-35.17	1295	20221013	15.14	2300	-35.17	20230215	1420	5.00	20230103	2300	-35.17	20230215	1295	15.14	20221013	4.97	N	192250	100	70 억		1125900	N	N	0	N	00	N
9	20230630	090833	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1503	12	2	0.80	44066549	29290	14.20	1497	1509	1490	1938	1044	1491	1504.51	1.59	0	-9384	1516	1503	1497	1484	1478	1500	1481	71	447	100	1040	1	1	70671257	1062	21.17	1.53	12	0.04	71.00	984.00	2300	20230215	-34.65	1295	20221013	16.06	2300	-34.65	20230215	1420	5.85	20230103	2300	-34.65	20230215	1295	16.06	20221013	4.97	N	192250	100	70 억		1125900	N	N	0	N	00	N
10	20230629	160831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1491	-9	5	-0.60	305272844	203895	144.16	1495	1510	1491	1950	1050	1500	1497.21	1.66	0	-42372	1518	1509	1503	1494	1488	1506	1491	71	450	100	1050	1	1	70671257	1054	21.00	1.52	12	0.29	71.00	984.00	2300	20230215	-35.17	1295	20221013	15.14	2300	-35.17	20230215	1420	5.00	20230103	2300	-35.17	20230215	1295	15.14	20221013	4.96	N	192250	100	70 억		1169972	N	N	0	N	00	N
11	20230629	150828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1495	-5	5	-0.33	269583439	179967	127.24	1495	1510	1492	1950	1050	1500	1497.96	1.66	0	-39644	1518	1509	1503	1494	1488	1506	1491	71	450	100	1050	1	1	70671257	1057	21.06	1.52	12	0.25	71.00	984.00	2300	20230215	-35.00	1295	20221013	15.44	2300	-35.00	20230215	1420	5.28	20230103	2300	-35.00	20230215	1295	15.44	20221013	4.96	N	192250	100	70 억		1169972	N	N	0	N	00	N
12	20230629	140826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1498	-2	5	-0.13	234518285	156483	110.64	1495	1510	1493	1950	1050	1500	1498.68	1.66	0	-37193	1518	1509	1503	1494	1488	1506	1491	71	450	100	1050	1	1	70671257	1059	21.10	1.52	12	0.22	71.00	984.00	2300	20230215	-34.87	1295	20221013	15.68	2300	-34.87	20230215	1420	5.49	20230103	2300	-34.87	20230215	1295	15.68	20221013	4.96	N	192250	100	70 억		1169972	N	N	0	N	00	N
13	20230629	130827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1499	-1	5	-0.07	210176942	140207	99.13	1495	1510	1494	1950	1050	1500	1499.05	1.66	0	-36821	1518	1509	1503	1494	1488	1506	1491	71	450	100	1050	1	1	70671257	1059	21.11	1.52	12	0.20	71.00	984.00	2300	20230215	-34.83	1295	20221013	15.75	2300	-34.83	20230215	1420	5.56	20230103	2300	-34.83	20230215	1295	15.75	20221013	4.96	N	192250	100	70 억		1169972	N	N	0	N	00	N
14	20230629	120830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1498	-2	5	-0.13	190606325	127141	89.89	1495	1510	1494	1950	1050	1500	1499.17	1.66	0	-33656	1518	1509	1503	1494	1488	1506	1491	71	450	100	1050	1	1	70671257	1059	21.10	1.52	12	0.18	71.00	984.00	2300	20230215	-34.87	1295	20221013	15.68	2300	-34.87	20230215	1420	5.49	20230103	2300	-34.87	20230215	1295	15.68	20221013	4.96	N	192250	100	70 억		1169972	N	N	0	N	00	N
15	20230629	110831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1500	0	3	0.00	170590840	113769	80.44	1495	1510	1495	1950	1050	1500	1499.45	1.66	0	-26667	1518	1509	1503	1494	1488	1506	1491	71	450	100	1050	1	1	70671257	1060	21.13	1.52	12	0.16	71.00	984.00	2300	20230215	-34.78	1295	20221013	15.83	2300	-34.78	20230215	1420	5.63	20230103	2300	-34.78	20230215	1295	15.83	20221013	4.96	N	192250	100	70 억		1169972	N	N	0	N	00	N
16	20230629	100832	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1500	0	3	0.00	112530146	75007	53.03	1495	1510	1495	1950	1050	1500	1500.26	1.66	0	-7445	1518	1509	1503	1494	1488	1506	1491	71	450	100	1050	1	1	70671257	1060	21.13	1.52	12	0.11	71.00	984.00	2300	20230215	-34.78	1295	20221013	15.83	2300	-34.78	20230215	1420	5.63	20230103	2300	-34.78	20230215	1295	15.83	20221013	4.96	N	192250	100	70 억		1169972	N	N	0	N	00	N
17	20230629	090751	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1505	5	2	0.33	8605545	5741	4.06	1495	1510	1495	1950	1050	1500	1498.96	1.66	0	-1856	1518	1509	1503	1494	1488	1506	1491	71	450	100	1050	1	1	70671257	1064	21.20	1.53	12	0.01	71.00	984.00	2300	20230215	-34.57	1295	20221013	16.22	2300	-34.57	20230215	1420	5.99	20230103	2300	-34.57	20230215	1295	16.22	20221013	4.96	N	192250	100	70 억		1169972	N	N	0	N	00	N
18	20230628	160818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1500	-5	5	-0.33	207219959	138028	79.78	1505	1512	1497	1956	1054	1505	1501.30	1.69	0	-25727	1521	1512	1504	1495	1487	1509	1492	71	451	100	1050	1	1	70671257	1060	21.13	1.52	12	0.20	71.00	984.00	2300	20230215	-34.78	1295	20221013	15.83	2300	-34.78	20230215	1420	5.63	20230103	2300	-34.78	20230215	1295	15.83	20221013	4.96	N	192250	100	70 억		1195684	N	N	0	N	00	N
19	20230628	150824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1499	-6	5	-0.40	197777470	131732	76.14	1505	1512	1497	1956	1054	1505	1501.36	1.69	0	-22640	1521	1512	1504	1495	1487	1509	1492	71	451	100	1050	1	1	70671257	1059	21.11	1.52	12	0.19	71.00	984.00	2300	20230215	-34.83	1295	20221013	15.75	2300	-34.83	20230215	1420	5.56	20230103	2300	-34.83	20230215	1295	15.75	20221013	4.96	N	192250	100	70 억		1195684	N	N	0	N	00	N
20	20230628	140823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1499	-6	5	-0.40	171425794	114152	65.98	1505	1512	1497	1956	1054	1505	1501.73	1.69	0	-16909	1521	1512	1504	1495	1487	1509	1492	71	451	100	1050	1	1	70671257	1059	21.11	1.52	12	0.16	71.00	984.00	2300	20230215	-34.83	1295	20221013	15.75	2300	-34.83	20230215	1420	5.56	20230103	2300	-34.83	20230215	1295	15.75	20221013	4.96	N	192250	100	70 억		1195684	N	N	0	N	00	N
21	20230628	130823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1500	-5	5	-0.33	125229308	83337	48.17	1505	1512	1499	1956	1054	1505	1502.69	1.69	0	-5891	1521	1512	1504	1495	1487	1509	1492	71	451	100	1050	1	1	70671257	1060	21.13	1.52	12	0.12	71.00	984.00	2300	20230215	-34.78	1295	20221013	15.83	2300	-34.78	20230215	1420	5.63	20230103	2300	-34.78	20230215	1295	15.83	20221013	4.96	N	192250	100	70 억		1195684	N	N	0	N	00	N
22	20230628	120834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1502	-3	5	-0.20	96254400	64026	37.01	1505	1512	1499	1956	1054	1505	1503.36	1.69	0	-5868	1521	1512	1504	1495	1487	1509	1492	71	451	100	1050	1	1	70671257	1061	21.15	1.53	12	0.09	71.00	984.00	2300	20230215	-34.70	1295	20221013	15.98	2300	-34.70	20230215	1420	5.77	20230103	2300	-34.70	20230215	1295	15.98	20221013	4.96	N	192250	100	70 억		1195684	N	N	0	N	00	N
23	20230628	110828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1504	-1	5	-0.07	79419619	52806	30.52	1505	1512	1499	1956	1054	1505	1503.99	1.69	0	-4903	1521	1512	1504	1495	1487	1509	1492	71	451	100	1050	1	1	70671257	1063	21.18	1.53	12	0.07	71.00	984.00	2300	20230215	-34.61	1295	20221013	16.14	2300	-34.61	20230215	1420	5.92	20230103	2300	-34.61	20230215	1295	16.14	20221013	4.96	N	192250	100	70 억		1195684	N	N	0	N	00	N
24	20230628	100829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1502	-3	5	-0.20	47290910	31402	18.15	1505	1512	1502	1956	1054	1505	1505.98	1.69	0	1138	1521	1512	1504	1495	1487	1509	1492	71	451	100	1050	1	1	70671257	1061	21.15	1.53	12	0.04	71.00	984.00	2300	20230215	-34.70	1295	20221013	15.98	2300	-34.70	20230215	1420	5.77	20230103	2300	-34.70	20230215	1295	15.98	20221013	4.96	N	192250	100	70 억		1195684	N	N	0	N	00	N
25	20230628	090825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1510	5	2	0.33	20521671	13608	7.87	1505	1512	1505	1956	1054	1505	1508.06	1.69	0	1812	1521	1512	1504	1495	1487	1509	1492	71	451	100	1050	1	1	70671257	1067	21.27	1.53	12	0.02	71.00	984.00	2300	20230215	-34.35	1295	20221013	16.60	2300	-34.35	20230215	1420	6.34	20230103	2300	-34.35	20230215	1295	16.60	20221013	4.96	N	192250	100	70 억		1195684	N	N	0	N	00	N
26	20230627	160824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1505	0	3	0.00	259162130	172545	106.54	1513	1513	1496	1956	1054	1505	1502.00	1.71	0	-17163	1529	1516	1500	1487	1471	1523	1494	71	451	100	1050	1	1	70671257	1064	21.20	1.53	12	0.24	71.00	984.00	2300	20230215	-34.57	1295	20221013	16.22	2300	-34.57	20230215	1420	5.99	20230103	2300	-34.57	20230215	1295	16.22	20221013	4.98	N	192250	100	70 억		1209895	N	N	0	N	00	N
27	20230627	150829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1508	3	2	0.20	240390996	160069	98.83	1513	1513	1496	1956	1054	1505	1501.80	1.71	0	-16605	1529	1516	1500	1487	1471	1523	1494	71	451	100	1050	1	1	70671257	1066	21.24	1.53	12	0.23	71.00	984.00	2300	20230215	-34.43	1295	20221013	16.45	2300	-34.43	20230215	1420	6.20	20230103	2300	-34.43	20230215	1295	16.45	20221013	4.98	N	192250	100	70 억		1209895	N	N	0	N	00	N
28	20230627	140839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1509	4	2	0.27	214415421	142837	88.19	1513	1513	1496	1956	1054	1505	1501.12	1.71	0	-16489	1529	1516	1500	1487	1471	1523	1494	71	451	100	1050	1	1	70671257	1066	21.25	1.53	12	0.20	71.00	984.00	2300	20230215	-34.39	1295	20221013	16.53	2300	-34.39	20230215	1420	6.27	20230103	2300	-34.39	20230215	1295	16.53	20221013	4.98	N	192250	100	70 억		1209895	N	N	0	N	00	N
29	20230627	130837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1503	-2	5	-0.13	152356515	101504	62.67	1513	1513	1496	1956	1054	1505	1500.99	1.71	0	-23307	1529	1516	1500	1487	1471	1523	1494	71	451	100	1050	1	1	70671257	1062	21.17	1.53	12	0.14	71.00	984.00	2300	20230215	-34.65	1295	20221013	16.06	2300	-34.65	20230215	1420	5.85	20230103	2300	-34.65	20230215	1295	16.06	20221013	4.98	N	192250	100	70 억		1209895	N	N	0	N	00	N
30	20230627	120838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1500	-5	5	-0.33	127944453	85242	52.63	1513	1513	1496	1956	1054	1505	1500.96	1.71	0	-24028	1529	1516	1500	1487	1471	1523	1494	71	451	100	1050	1	1	70671257	1060	21.13	1.52	12	0.12	71.00	984.00	2300	20230215	-34.78	1295	20221013	15.83	2300	-34.78	20230215	1420	5.63	20230103	2300	-34.78	20230215	1295	15.83	20221013	4.98	N	192250	100	70 억		1209895	N	N	0	N	00	N
31	20230627	110845	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1499	-6	5	-0.40	99337535	66168	40.85	1513	1513	1496	1956	1054	1505	1501.29	1.71	0	-19125	1529	1516	1500	1487	1471	1523	1494	71	451	100	1050	1	1	70671257	1059	21.11	1.52	12	0.09	71.00	984.00	2300	20230215	-34.83	1295	20221013	15.75	2300	-34.83	20230215	1420	5.56	20230103	2300	-34.83	20230215	1295	15.75	20221013	4.98	N	192250	100	70 억		1209895	N	N	0	N	00	N
32	20230627	100819	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1503	-2	5	-0.13	43106456	28654	17.69	1513	1513	1499	1956	1054	1505	1504.38	1.71	0	-9686	1529	1516	1500	1487	1471	1523	1494	71	451	100	1050	1	1	70671257	1062	21.17	1.53	12	0.04	71.00	984.00	2300	20230215	-34.65	1295	20221013	16.06	2300	-34.65	20230215	1420	5.85	20230103	2300	-34.65	20230215	1295	16.06	20221013	4.98	N	192250	100	70 억		1209895	N	N	0	N	00	N
33	20230627	090825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1507	2	2	0.13	7129943	4720	2.91	1513	1513	1507	1956	1054	1505	1510.58	1.71	0	-2796	1529	1516	1500	1487	1471	1523	1494	71	451	100	1050	1	1	70671257	1065	21.23	1.53	12	0.01	71.00	984.00	2300	20230215	-34.48	1295	20221013	16.37	2300	-34.48	20230215	1420	6.13	20230103	2300	-34.48	20230215	1295	16.37	20221013	4.98	N	192250	100	70 억		1209895	N	N	0	N	00	N
34	20230626	160823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1505	5	2	0.33	240577531	160224	98.57	1500	1513	1484	1950	1050	1500	1501.52	1.71	0	-1834	1526	1512	1506	1492	1486	1510	1490	71	450	100	1050	1	1	70671257	1064	21.20	1.53	12	0.23	71.00	984.00	2300	20230215	-34.57	1295	20221013	16.22	2300	-34.57	20230215	1420	5.99	20230103	2300	-34.57	20230215	1295	16.22	20221013	5.07	N	192250	100	70 억		1211729	N	N	0	N	00	N
35	20230626	150829	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1511	11	2	0.73	223431393	148853	91.57	1500	1513	1484	1950	1050	1500	1501.03	1.71	0	123	1526	1512	1506	1492	1486	1510	1490	71	450	100	1050	1	1	70671257	1068	21.28	1.54	12	0.21	71.00	984.00	2300	20230215	-34.30	1295	20221013	16.68	2300	-34.30	20230215	1420	6.41	20230103	2300	-34.30	20230215	1295	16.68	20221013	5.07	N	192250	100	70 억		1211729	N	N	0	N	00	N
36	20230626	140828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1507	7	2	0.47	198305018	132191	81.32	1500	1510	1484	1950	1050	1500	1500.14	1.71	0	476	1526	1512	1506	1492	1486	1510	1490	71	450	100	1050	1	1	70671257	1065	21.23	1.53	12	0.19	71.00	984.00	2300	20230215	-34.48	1295	20221013	16.37	2300	-34.48	20230215	1420	6.13	20230103	2300	-34.48	20230215	1295	16.37	20221013	5.07	N	192250	100	70 억		1211729	N	N	0	N	00	N
37	20230626	130822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1504	4	2	0.27	176111787	117423	72.24	1500	1510	1484	1950	1050	1500	1499.80	1.71	0	328	1526	1512	1506	1492	1486	1510	1490	71	450	100	1050	1	1	70671257	1063	21.18	1.53	12	0.17	71.00	984.00	2300	20230215	-34.61	1295	20221013	16.14	2300	-34.61	20230215	1420	5.92	20230103	2300	-34.61	20230215	1295	16.14	20221013	5.07	N	192250	100	70 억		1211729	N	N	0	N	00	N
38	20230626	120823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1508	8	2	0.53	145978549	97436	59.94	1500	1510	1484	1950	1050	1500	1498.17	1.71	0	3532	1526	1512	1506	1492	1486	1510	1490	71	450	100	1050	1	1	70671257	1066	21.24	1.53	12	0.14	71.00	984.00	2300	20230215	-34.43	1295	20221013	16.45	2300	-34.43	20230215	1420	6.20	20230103	2300	-34.43	20230215	1295	16.45	20221013	5.07	N	192250	100	70 억		1211729	N	N	0	N	00	N
39	20230626	110822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1504	4	2	0.27	137782520	91996	56.59	1500	1510	1484	1950	1050	1500	1497.66	1.71	0	4223	1526	1512	1506	1492	1486	1510	1490	71	450	100	1050	1	1	70671257	1063	21.18	1.53	12	0.13	71.00	984.00	2300	20230215	-34.61	1295	20221013	16.14	2300	-34.61	20230215	1420	5.92	20230103	2300	-34.61	20230215	1295	16.14	20221013	5.07	N	192250	100	70 억		1211729	N	N	0	N	00	N
40	20230626	100823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1508	8	2	0.53	97678302	65302	40.17	1500	1510	1484	1950	1050	1500	1495.69	1.71	0	3084	1526	1512	1506	1492	1486	1510	1490	71	450	100	1050	1	1	70671257	1066	21.24	1.53	12	0.09	71.00	984.00	2300	20230215	-34.43	1295	20221013	16.45	2300	-34.43	20230215	1420	6.20	20230103	2300	-34.43	20230215	1295	16.45	20221013	5.07	N	192250	100	70 억		1211729	N	N	0	N	00	N
41	20230626	090825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1494	-6	5	-0.40	9037222	6042	3.72	1500	1500	1490	1950	1050	1500	1494.32	1.71	0	-1483	1526	1512	1506	1492	1486	1510	1490	71	450	100	1050	1	1	70671257	1056	21.04	1.52	12	0.01	71.00	984.00	2300	20230215	-35.04	1295	20221013	15.37	2300	-35.04	20230215	1420	5.21	20230103	2300	-35.04	20230215	1295	15.37	20221013	5.07	N	192250	100	70 억		1211729	N	N	0	N	00	N
42	20230623	180413	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1500	-7	5	-0.46	244578002	162552	90.92	1508	1520	1500	1959	1055	1507	1504.65	1.73	0	-8052	1538	1522	1508	1492	1478	1530	1500	71	452	100	1050	1	1	70671257	1060	21.13	1.52	12	0.23	71.00	984.00	2300	20230215	-34.78	1295	20221013	15.83	2300	-34.78	20230215	1420	5.63	20230103	2300	-34.78	20230215	1295	15.83	20221013	5.12	N	192250	100	70 억		1219781	N	N	0	N	00	N
43	20230623	140653	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1505	-2	5	-0.13	161720524	107363	60.05	1508	1520	1500	1959	1055	1507	1506.30	1.73	0	-9205	1538	1522	1508	1492	1478	1530	1500	71	452	100	1050	1	1	70671257	1064	21.20	1.53	12	0.15	71.00	984.00	2300	20230215	-34.57	1295	20221013	16.22	2300	-34.57	20230215	1420	5.99	20230103	2300	-34.57	20230215	1295	16.22	20221013	5.12	N	192250	100	70 억		1219781	N	N	0	N	00	N
44	20230622	161022	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1507	-8	5	-0.53	266623931	176365	64.60	1494	1524	1494	1969	1061	1515	1511.80	1.74	0	-8224	1559	1537	1526	1504	1493	1531	1498	71	454	100	1060	1	1	70671257	1065	21.23	1.53	12	0.25	71.00	984.00	2300	20230215	-34.48	1295	20221013	16.37	2300	-34.48	20230215	1420	6.13	20230103	2300	-34.48	20230215	1295	16.37	20221013	5.12	N	192250	100	70 억		1228003	N	N	0	N	00	N
45	20230622	150325	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1507	-8	5	-0.53	242958071	160673	58.85	1494	1524	1494	1969	1061	1515	1512.12	1.74	0	-6479	1559	1537	1526	1504	1493	1531	1498	71	454	100	1060	1	1	70671257	1065	21.23	1.53	12	0.23	71.00	984.00	2300	20230215	-34.48	1295	20221013	16.37	2300	-34.48	20230215	1420	6.13	20230103	2300	-34.48	20230215	1295	16.37	20221013	5.12	N	192250	100	70 억		1228003	N	N	0	N	00	N
46	20230622	140222	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1518	3	2	0.20	175699742	116102	42.53	1494	1524	1494	1969	1061	1515	1513.32	1.74	0	-4518	1559	1537	1526	1504	1493	1531	1498	71	454	100	1060	1	1	70671257	1073	21.38	1.54	12	0.16	71.00	984.00	2300	20230215	-34.00	1295	20221013	17.22	2300	-34.00	20230215	1420	6.90	20230103	2300	-34.00	20230215	1295	17.22	20221013	5.12	N	192250	100	70 억		1228003	N	N	0	N	00	N
47	20230622	130126	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1510	-5	5	-0.33	141649339	93620	34.29	1494	1524	1494	1969	1061	1515	1513.02	1.74	0	-965	1559	1537	1526	1504	1493	1531	1498	71	454	100	1060	1	1	70671257	1067	21.27	1.53	12	0.13	71.00	984.00	2300	20230215	-34.35	1295	20221013	16.60	2300	-34.35	20230215	1420	6.34	20230103	2300	-34.35	20230215	1295	16.60	20221013	5.12	N	192250	100	70 억		1228003	N	N	0	N	00	N
48	20230622	120150	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1512	-3	5	-0.20	119952014	79247	29.03	1494	1524	1494	1969	1061	1515	1513.64	1.74	0	-99	1559	1537	1526	1504	1493	1531	1498	71	454	100	1060	1	1	70671257	1069	21.30	1.54	12	0.11	71.00	984.00	2300	20230215	-34.26	1295	20221013	16.76	2300	-34.26	20230215	1420	6.48	20230103	2300	-34.26	20230215	1295	16.76	20221013	5.12	N	192250	100	70 억		1228003	N	N	0	N	00	N
49	20230622	110352	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1517	2	2	0.13	75625137	49975	18.31	1494	1524	1494	1969	1061	1515	1513.25	1.74	0	1237	1559	1537	1526	1504	1493	1531	1498	71	454	100	1060	1	1	70671257	1072	21.37	1.54	12	0.07	71.00	984.00	2300	20230215	-34.04	1295	20221013	17.14	2300	-34.04	20230215	1420	6.83	20230103	2300	-34.04	20230215	1295	17.14	20221013	5.12	N	192250	100	70 억		1228003	N	N	0	N	00	N
50	20230622	100535	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1517	2	2	0.13	59658787	39453	14.45	1494	1524	1494	1969	1061	1515	1512.12	1.74	0	2479	1559	1537	1526	1504	1493	1531	1498	71	454	100	1060	1	1	70671257	1072	21.37	1.54	12	0.06	71.00	984.00	2300	20230215	-34.04	1295	20221013	17.14	2300	-34.04	20230215	1420	6.83	20230103	2300	-34.04	20230215	1295	17.14	20221013	5.12	N	192250	100	70 억		1228003	N	N	0	N	00	N
51	20230622	090348	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1503	-12	5	-0.79	12127091	8096	2.97	1494	1515	1494	1969	1061	1515	1497.02	1.74	0	1048	1559	1537	1526	1504	1493	1531	1498	71	454	100	1060	1	1	70671257	1062	21.17	1.53	12	0.01	71.00	984.00	2300	20230215	-34.65	1295	20221013	16.06	2300	-34.65	20230215	1420	5.85	20230103	2300	-34.65	20230215	1295	16.06	20221013	5.12	N	192250	100	70 억		1228003	N	N	0	N	00	N
52	20230621	160552	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1515	-23	5	-1.50	412965871	270966	99.23	1538	1548	1515	1999	1077	1538	1524.07	1.75	0	-9187	1580	1558	1548	1526	1516	1554	1522	71	461	100	1070	1	1	70671257	1071	21.34	1.54	12	0.38	71.00	984.00	2300	20230215	-34.13	1295	20221013	16.99	2300	-34.13	20230215	1420	6.69	20230103	2300	-34.13	20230215	1295	16.99	20221013	5.17	N	192250	100	70 억		1237191	N	N	0	N	00	N
53	20230621	150939	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1522	-16	5	-1.04	378897302	248486	91.00	1538	1548	1516	1999	1077	1538	1524.81	1.75	0	-9424	1580	1558	1548	1526	1516	1554	1522	71	461	100	1070	1	1	70671257	1076	21.44	1.55	12	0.35	71.00	984.00	2300	20230215	-33.83	1295	20221013	17.53	2300	-33.83	20230215	1420	7.18	20230103	2300	-33.83	20230215	1295	17.53	20221013	5.17	N	192250	100	70 억		1237191	N	N	0	N	00	N
54	20230621	140706	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1518	-20	5	-1.30	329571747	215982	79.09	1538	1548	1516	1999	1077	1538	1525.91	1.75	0	-3076	1580	1558	1548	1526	1516	1554	1522	71	461	100	1070	1	1	70671257	1073	21.38	1.54	12	0.31	71.00	984.00	2300	20230215	-34.00	1295	20221013	17.22	2300	-34.00	20230215	1420	6.90	20230103	2300	-34.00	20230215	1295	17.22	20221013	5.17	N	192250	100	70 억		1237191	N	N	0	N	00	N
55	20230621	130454	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1521	-17	5	-1.11	274367457	179629	65.78	1538	1548	1520	1999	1077	1538	1527.39	1.75	0	9381	1580	1558	1548	1526	1516	1554	1522	71	461	100	1070	1	1	70671257	1075	21.42	1.55	12	0.25	71.00	984.00	2300	20230215	-33.87	1295	20221013	17.45	2300	-33.87	20230215	1420	7.11	20230103	2300	-33.87	20230215	1295	17.45	20221013	5.17	N	192250	100	70 억		1237191	N	N	0	N	00	N
56	20230621	120513	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1520	-18	5	-1.17	216706349	141728	51.90	1538	1548	1520	1999	1077	1538	1529.01	1.75	0	-2617	1580	1558	1548	1526	1516	1554	1522	71	461	100	1070	1	1	70671257	1074	21.41	1.54	12	0.20	71.00	984.00	2300	20230215	-33.91	1295	20221013	17.37	2300	-33.91	20230215	1420	7.04	20230103	2300	-33.91	20230215	1295	17.37	20221013	5.17	N	192250	100	70 억		1237191	N	N	0	N	00	N
57	20230621	110203	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1523	-15	5	-0.98	182507222	119282	43.68	1538	1548	1520	1999	1077	1538	1530.03	1.75	0	-5711	1580	1558	1548	1526	1516	1554	1522	71	461	100	1070	1	1	70671257	1076	21.45	1.55	12	0.17	71.00	984.00	2300	20230215	-33.78	1295	20221013	17.61	2300	-33.78	20230215	1420	7.25	20230103	2300	-33.78	20230215	1295	17.61	20221013	5.17	N	192250	100	70 억		1237191	N	N	0	N	00	N
58	20230621	100533	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1538	0	3	0.00	57519933	37473	13.72	1538	1548	1531	1999	1077	1538	1534.95	1.75	0	-257	1580	1558	1548	1526	1516	1554	1522	71	461	100	1070	1	1	70671257	1087	21.66	1.56	12	0.05	71.00	984.00	2300	20230215	-33.13	1295	20221013	18.76	2300	-33.13	20230215	1420	8.31	20230103	2300	-33.13	20230215	1295	18.76	20221013	5.17	N	192250	100	70 억		1237191	N	N	0	N	00	N
59	20230621	090714	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1532	-6	5	-0.39	9595097	6248	2.29	1538	1548	1532	1999	1077	1538	1535.59	1.75	0	-7	1580	1558	1548	1526	1516	1554	1522	71	461	100	1070	1	1	70671257	1083	21.58	1.56	12	0.01	71.00	984.00	2300	20230215	-33.39	1295	20221013	18.30	2300	-33.39	20230215	1420	7.89	20230103	2300	-33.39	20230215	1295	18.30	20221013	5.17	N	192250	100	70 억		1237191	N	N	0	N	00	N
60	20230620	160743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1538	-33	5	-2.10	419180867	270652	79.10	1570	1570	1538	2040	1100	1571	1548.80	1.75	0	-4158	1594	1582	1571	1559	1548	1577	1554	71	470	100	1090	1	1	70671257	1087	21.66	1.56	12	0.38	71.00	984.00	2300	20230215	-33.13	1295	20221013	18.76	2300	-33.13	20230215	1420	8.31	20230103	2300	-33.13	20230215	1295	18.76	20221013	5.28	N	192250	100	70 억		1240150	N	N	0	N	00	N
61	20230620	150940	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1543	-28	5	-1.78	394066421	254325	74.33	1570	1570	1538	2040	1100	1571	1549.46	1.75	0	-4468	1594	1582	1571	1559	1548	1577	1554	71	470	100	1090	1	1	70671257	1090	21.73	1.57	12	0.36	71.00	984.00	2300	20230215	-32.91	1295	20221013	19.15	2300	-32.91	20230215	1420	8.66	20230103	2300	-32.91	20230215	1295	19.15	20221013	5.28	N	192250	100	70 억		1240150	N	N	0	N	00	N
62	20230620	140431	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1546	-25	5	-1.59	290718601	187272	54.73	1570	1570	1540	2040	1100	1571	1552.39	1.75	0	-18380	1594	1582	1571	1559	1548	1577	1554	71	470	100	1090	1	1	70671257	1093	21.77	1.57	12	0.26	71.00	984.00	2300	20230215	-32.78	1295	20221013	19.38	2300	-32.78	20230215	1420	8.87	20230103	2300	-32.78	20230215	1295	19.38	20221013	5.28	N	192250	100	70 억		1240150	N	N	0	N	00	N
63	20230620	130723	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1545	-26	5	-1.65	254688347	163987	47.93	1570	1570	1540	2040	1100	1571	1553.10	1.75	0	-16714	1594	1582	1571	1559	1548	1577	1554	71	470	100	1090	1	1	70671257	1092	21.76	1.57	12	0.23	71.00	984.00	2300	20230215	-32.83	1295	20221013	19.31	2300	-32.83	20230215	1420	8.80	20230103	2300	-32.83	20230215	1295	19.31	20221013	5.28	N	192250	100	70 억		1240150	N	N	0	N	00	N
64	20230620	120937	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1550	-21	5	-1.34	182687832	117371	34.30	1570	1570	1549	2040	1100	1571	1556.50	1.75	0	-16826	1594	1582	1571	1559	1548	1577	1554	71	470	100	1090	1	1	70671257	1095	21.83	1.58	12	0.17	71.00	984.00	2300	20230215	-32.61	1295	20221013	19.69	2300	-32.61	20230215	1420	9.15	20230103	2300	-32.61	20230215	1295	19.69	20221013	5.28	N	192250	100	70 억		1240150	N	N	0	N	00	N
65	20230620	110422	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1552	-19	5	-1.21	145408629	93323	27.28	1570	1570	1549	2040	1100	1571	1558.12	1.75	0	-16673	1594	1582	1571	1559	1548	1577	1554	71	470	100	1090	1	1	70671257	1097	21.86	1.58	12	0.13	71.00	984.00	2300	20230215	-32.52	1295	20221013	19.85	2300	-32.52	20230215	1420	9.30	20230103	2300	-32.52	20230215	1295	19.85	20221013	5.28	N	192250	100	70 억		1240150	N	N	0	N	00	N
66	20230620	100611	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1557	-14	5	-0.89	95591763	61250	17.90	1570	1570	1555	2040	1100	1571	1560.68	1.75	0	-2571	1594	1582	1571	1559	1548	1577	1554	71	470	100	1090	1	1	70671257	1100	21.93	1.58	12	0.09	71.00	984.00	2300	20230215	-32.30	1295	20221013	20.23	2300	-32.30	20230215	1420	9.65	20230103	2300	-32.30	20230215	1295	20.23	20221013	5.28	N	192250	100	70 억		1240150	N	N	0	N	00	N
67	20230620	090753	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1565	-6	5	-0.38	11096669	7075	2.07	1570	1570	1563	2040	1100	1571	1568.43	1.75	0	98	1594	1582	1571	1559	1548	1577	1554	71	470	100	1090	1	1	70671257	1106	22.04	1.59	12	0.01	71.00	984.00	2300	20230215	-31.96	1295	20221013	20.85	2300	-31.96	20230215	1420	10.21	20230103	2300	-31.96	20230215	1295	20.85	20221013	5.28	N	192250	100	70 억		1240150	N	N	0	N	00	N
68	20230619	160320	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1571	-5	5	-0.32	536435657	341668	83.13	1583	1583	1560	2045	1104	1576	1570.04	1.71	0	34156	1594	1585	1572	1563	1550	1589	1567	71	470	100	1100	1	1	70671257	1110	22.13	1.60	12	0.48	71.00	984.00	2300	20230215	-31.70	1295	20221013	21.31	2300	-31.70	20230215	1420	10.63	20230103	2300	-31.70	20230215	1295	21.31	20221013	5.25	N	192250	100	70 억		1204953	N	N	0	N	00	N
69	20230619	150823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1574	-2	5	-0.13	525379352	334630	81.42	1583	1583	1560	2045	1104	1576	1570.02	1.71	0	34157	1594	1585	1572	1563	1550	1589	1567	71	470	100	1100	1	1	70671257	1112	22.17	1.60	12	0.47	71.00	984.00	2300	20230215	-31.57	1295	20221013	21.54	2300	-31.57	20230215	1420	10.85	20230103	2300	-31.57	20230215	1295	21.54	20221013	5.25	N	192250	100	70 억		1204953	N	N	0	N	00	N
70	20230619	140839	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1561	-15	5	-0.95	430373498	274066	66.68	1583	1583	1560	2045	1104	1576	1570.31	1.71	0	-6443	1594	1585	1572	1563	1550	1589	1567	71	470	100	1100	1	1	70671257	1103	21.99	1.59	12	0.39	71.00	984.00	2300	20230215	-32.13	1295	20221013	20.54	2300	-32.13	20230215	1420	9.93	20230103	2300	-32.13	20230215	1295	20.54	20221013	5.25	N	192250	100	70 억		1204953	N	N	0	N	00	N
71	20230619	130113	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1562	-14	5	-0.89	392520993	249819	60.78	1583	1583	1562	2045	1104	1576	1571.21	1.71	0	-12322	1594	1585	1572	1563	1550	1589	1567	71	470	100	1100	1	1	70671257	1104	22.00	1.59	12	0.35	71.00	984.00	2300	20230215	-32.09	1295	20221013	20.62	2300	-32.09	20230215	1420	10.00	20230103	2300	-32.09	20230215	1295	20.62	20221013	5.25	N	192250	100	70 억		1204953	N	N	0	N	00	N
72	20230619	120757	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1564	-12	5	-0.76	353950962	225138	54.78	1583	1583	1562	2045	1104	1576	1572.14	1.71	0	-15601	1594	1585	1572	1563	1550	1589	1567	71	470	100	1100	1	1	70671257	1105	22.03	1.59	12	0.32	71.00	984.00	2300	20230215	-32.00	1295	20221013	20.77	2300	-32.00	20230215	1420	10.14	20230103	2300	-32.00	20230215	1295	20.77	20221013	5.25	N	192250	100	70 억		1204953	N	N	0	N	00	N
73	20230619	110415	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1570	-6	5	-0.38	260616334	165470	40.26	1583	1583	1567	2045	1104	1576	1575.00	1.71	0	-10308	1594	1585	1572	1563	1550	1589	1567	71	470	100	1100	1	1	70671257	1110	22.11	1.60	12	0.23	71.00	984.00	2300	20230215	-31.74	1295	20221013	21.24	2300	-31.74	20230215	1420	10.56	20230103	2300	-31.74	20230215	1295	21.24	20221013	5.25	N	192250	100	70 억		1204953	N	N	0	N	00	N
74	20230619	100511	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1569	-7	5	-0.44	238957521	151661	36.90	1583	1583	1567	2045	1104	1576	1575.60	1.71	0	-9990	1594	1585	1572	1563	1550	1589	1567	71	470	100	1100	1	1	70671257	1109	22.10	1.59	12	0.21	71.00	984.00	2300	20230215	-31.78	1295	20221013	21.16	2300	-31.78	20230215	1420	10.49	20230103	2300	-31.78	20230215	1295	21.16	20221013	5.25	N	192250	100	70 억		1204953	N	N	0	N	00	N
75	20230619	090351	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1583	7	2	0.44	55808828	35286	8.59	1583	1583	1578	2045	1104	1576	1581.74	1.71	0	3418	1594	1585	1572	1563	1550	1589	1567	71	470	100	1100	1	1	70671257	1119	22.30	1.61	12	0.05	71.00	984.00	2300	20230215	-31.17	1295	20221013	22.24	2300	-31.17	20230215	1420	11.48	20230103	2300	-31.17	20230215	1295	22.24	20221013	5.25	N	192250	100	70 억		1204953	N	N	0	N	00	N
76	20230616	160951	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1576	12	2	0.77	640342806	407600	92.44	1559	1581	1559	2030	1095	1564	1570.96	1.58	0	83474	1624	1594	1570	1540	1516	1582	1528	71	467	100	1090	1	1	70671257	1114	22.20	1.60	12	0.58	71.00	984.00	2300	20230215	-31.48	1295	20221013	21.70	2300	-31.48	20230215	1420	10.99	20230103	2300	-31.48	20230215	1295	21.70	20221013	5.28	N	192250	100	70 억		1118866	N	N	0	N	00	N
77	20230616	150255	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1569	5	2	0.32	543906685	346384	78.56	1559	1581	1559	2030	1095	1564	1570.24	1.58	0	61601	1624	1594	1570	1540	1516	1582	1528	71	467	100	1090	1	1	70671257	1109	22.10	1.59	12	0.49	71.00	984.00	2300	20230215	-31.78	1295	20221013	21.16	2300	-31.78	20230215	1420	10.49	20230103	2300	-31.78	20230215	1295	21.16	20221013	5.28	N	192250	100	70 억		1118866	N	N	0	N	00	N
78	20230616	140900	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1572	8	2	0.51	502568021	320050	72.58	1559	1581	1559	2030	1095	1564	1570.28	1.58	0	56158	1624	1594	1570	1540	1516	1582	1528	71	467	100	1090	1	1	70671257	1111	22.14	1.60	12	0.45	71.00	984.00	2300	20230215	-31.65	1295	20221013	21.39	2300	-31.65	20230215	1420	10.70	20230103	2300	-31.65	20230215	1295	21.39	20221013	5.28	N	192250	100	70 억		1118866	N	N	0	N	00	N
79	20230616	130544	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1576	12	2	0.77	453554224	288891	65.52	1559	1581	1559	2030	1095	1564	1569.98	1.58	0	53341	1624	1594	1570	1540	1516	1582	1528	71	467	100	1090	1	1	70671257	1114	22.20	1.60	12	0.41	71.00	984.00	2300	20230215	-31.48	1295	20221013	21.70	2300	-31.48	20230215	1420	10.99	20230103	2300	-31.48	20230215	1295	21.70	20221013	5.28	N	192250	100	70 억		1118866	N	N	0	N	00	N
80	20230616	120621	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1571	7	2	0.45	423757379	269931	61.22	1559	1581	1559	2030	1095	1564	1569.87	1.58	0	48903	1624	1594	1570	1540	1516	1582	1528	71	467	100	1090	1	1	70671257	1110	22.13	1.60	12	0.38	71.00	984.00	2300	20230215	-31.70	1295	20221013	21.31	2300	-31.70	20230215	1420	10.63	20230103	2300	-31.70	20230215	1295	21.31	20221013	5.28	N	192250	100	70 억		1118866	N	N	0	N	00	N
81	20230616	110429	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1567	3	2	0.19	389866806	248303	56.31	1559	1581	1559	2030	1095	1564	1570.13	1.58	0	48677	1624	1594	1570	1540	1516	1582	1528	71	467	100	1090	1	1	70671257	1107	22.07	1.59	12	0.35	71.00	984.00	2300	20230215	-31.87	1295	20221013	21.00	2300	-31.87	20230215	1420	10.35	20230103	2300	-31.87	20230215	1295	21.00	20221013	5.28	N	192250	100	70 억		1118866	N	N	0	N	00	N
82	20230616	100949	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1577	13	2	0.83	291021616	185466	42.06	1559	1581	1559	2030	1095	1564	1569.14	1.58	0	52384	1624	1594	1570	1540	1516	1582	1528	71	467	100	1090	1	1	70671257	1114	22.21	1.60	12	0.26	71.00	984.00	2300	20230215	-31.43	1295	20221013	21.78	2300	-31.43	20230215	1420	11.06	20230103	2300	-31.43	20230215	1295	21.78	20221013	5.28	N	192250	100	70 억		1118866	N	N	0	N	00	N
83	20230616	090854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1573	9	2	0.58	137677193	88056	19.97	1559	1573	1559	2030	1095	1564	1563.52	1.58	0	18373	1624	1594	1570	1540	1516	1582	1528	71	467	100	1090	1	1	70671257	1112	22.15	1.60	12	0.12	71.00	984.00	2300	20230215	-31.61	1295	20221013	21.47	2300	-31.61	20230215	1420	10.77	20230103	2300	-31.61	20230215	1295	21.47	20221013	5.28	N	192250	100	70 억		1118866	N	N	0	N	00	N
84	20230615	150158	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1564	-26	5	-1.64	659900627	420490	79.63	1587	1600	1546	2065	1113	1590	1569.36	1.64	0	-33347	1632	1610	1585	1563	1538	1598	1551	71	476	100	1110	1	1	70671257	1105	22.03	1.59	12	0.59	71.00	984.00	2300	20230215	-32.00	1295	20221013	20.77	2300	-32.00	20230215	1420	10.14	20230103	2300	-32.00	20230215	1295	20.77	20221013	5.28	N	192250	100	70 억		1157650	N	N	0	N	00	N
85	20230615	140441	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1556	-34	5	-2.14	531523237	337821	63.98	1587	1600	1552	2065	1113	1590	1573.39	1.64	0	-13095	1632	1610	1585	1563	1538	1598	1551	71	476	100	1110	1	1	70671257	1100	21.92	1.58	12	0.48	71.00	984.00	2300	20230215	-32.35	1295	20221013	20.15	2300	-32.35	20230215	1420	9.58	20230103	2300	-32.35	20230215	1295	20.15	20221013	5.28	N	192250	100	70 억		1157650	N	N	0	N	00	N
86	20230615	130530	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1553	-37	5	-2.33	503775869	319951	60.59	1587	1600	1552	2065	1113	1590	1574.54	1.64	0	-10070	1632	1610	1585	1563	1538	1598	1551	71	476	100	1110	1	1	70671257	1098	21.87	1.58	12	0.45	71.00	984.00	2300	20230215	-32.48	1295	20221013	19.92	2300	-32.48	20230215	1420	9.37	20230103	2300	-32.48	20230215	1295	19.92	20221013	5.28	N	192250	100	70 억		1157650	N	N	0	N	00	N
87	20230615	120804	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1561	-29	5	-1.82	412752491	261451	49.51	1587	1600	1552	2065	1113	1590	1578.70	1.64	0	-9863	1632	1610	1585	1563	1538	1598	1551	71	476	100	1110	1	1	70671257	1103	21.99	1.59	12	0.37	71.00	984.00	2300	20230215	-32.13	1295	20221013	20.54	2300	-32.13	20230215	1420	9.93	20230103	2300	-32.13	20230215	1295	20.54	20221013	5.28	N	192250	100	70 억		1157650	N	N	0	N	00	N
88	20230615	110902	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1558	-32	5	-2.01	361439819	228521	43.28	1587	1600	1558	2065	1113	1590	1581.65	1.64	0	299	1632	1610	1585	1563	1538	1598	1551	71	476	100	1110	1	1	70671257	1101	21.94	1.58	12	0.32	71.00	984.00	2300	20230215	-32.26	1295	20221013	20.31	2300	-32.26	20230215	1420	9.72	20230103	2300	-32.26	20230215	1295	20.31	20221013	5.28	N	192250	100	70 억		1157650	N	N	0	N	00	N
89	20230611	184726	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	1605	1	2	0.06	1143016431	714578	211.22	1603	1610	1584	2085	1123	1604	1599.55	1.88	-89721	-86048	1622	1612	1600	1590	1578	1607	1585	71	481	100	1120	1	1	70671257	1134	22.61	1.63	12	1.01	71.00	984.00	2300	20230215	-30.22	1295	20221013	23.94	2300	-30.22	20230215	1420	13.03	20230103	2300	-30.22	20230215	1295	23.94	20221013	5.32	N	192250	100	70 억		1326269	N	N	0	N	00	N