KissMeData/322180/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	161035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16110	240	2	1.51	918303520	56701	50.84	15980	16550	15910	20600	11110	15870	16195.54	0.42	0	-914	17016	16442	16156	15582	15296	16300	15440	5	4745	100	10150	10	1	5491250	885	-19.67	5.04	12	1.03	-819.00	3195.00	19800	20230328	-18.64	6670	20221110	141.53	19800	-18.64	20230328	6700	140.45	20230102	19800	-18.64	20230328	6670	141.53	20221110	0.79	N	322180	100	5 억		23104	N	N	0	N	00	N
3	20230630	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16090	220	2	1.39	899274940	55518	49.78	15980	16550	15910	20600	11110	15870	16197.90	0.42	0	-897	17016	16442	16156	15582	15296	16300	15440	5	4745	100	10150	10	1	5491250	884	-19.65	5.04	12	1.01	-819.00	3195.00	19800	20230328	-18.74	6670	20221110	141.23	19800	-18.74	20230328	6700	140.15	20230102	19800	-18.74	20230328	6670	141.23	20221110	0.79	N	322180	100	5 억		23104	N	N	0	N	00	N
4	20230630	141037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15980	110	2	0.69	764953410	47137	42.27	15980	16550	15910	20600	11110	15870	16228.30	0.42	0	-2402	17016	16442	16156	15582	15296	16300	15440	5	4745	100	10150	10	1	5491250	878	-19.51	5.00	12	0.86	-819.00	3195.00	19800	20230328	-19.29	6670	20221110	139.58	19800	-19.29	20230328	6700	138.51	20230102	19800	-19.29	20230328	6670	139.58	20221110	0.79	N	322180	100	5 억		23104	N	N	0	N	00	N
5	20230630	131035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16080	210	2	1.32	655184910	40274	36.11	15980	16550	15910	20600	11110	15870	16268.19	0.42	0	620	17016	16442	16156	15582	15296	16300	15440	5	4745	100	10150	10	1	5491250	883	-19.63	5.03	12	0.73	-819.00	3195.00	19800	20230328	-18.79	6670	20221110	141.08	19800	-18.79	20230328	6700	140.00	20230102	19800	-18.79	20230328	6670	141.08	20221110	0.79	N	322180	100	5 억		23104	N	N	0	N	00	N
6	20230630	121033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16030	160	2	1.01	625640390	38436	34.46	15980	16550	15910	20600	11110	15870	16277.46	0.42	0	872	17016	16442	16156	15582	15296	16300	15440	5	4745	100	10150	10	1	5491250	880	-19.57	5.02	12	0.70	-819.00	3195.00	19800	20230328	-19.04	6670	20221110	140.33	19800	-19.04	20230328	6700	139.25	20230102	19800	-19.04	20230328	6670	140.33	20221110	0.79	N	322180	100	5 억		23104	N	N	0	N	00	N
7	20230630	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16290	420	2	2.65	554643230	34037	30.52	15980	16550	15910	20600	11110	15870	16295.30	0.42	0	2673	17016	16442	16156	15582	15296	16300	15440	5	4745	100	10150	10	1	5491250	895	-19.89	5.10	12	0.62	-819.00	3195.00	19800	20230328	-17.73	6670	20221110	144.23	19800	-17.73	20230328	6700	143.13	20230102	19800	-17.73	20230328	6670	144.23	20221110	0.79	N	322180	100	5 억		23104	N	N	0	N	00	N
8	20230630	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16300	430	2	2.71	495307810	30392	27.25	15980	16550	15910	20600	11110	15870	16297.31	0.42	0	3148	17016	16442	16156	15582	15296	16300	15440	5	4745	100	10150	10	1	5491250	895	-19.90	5.10	12	0.55	-819.00	3195.00	19800	20230328	-17.68	6670	20221110	144.38	19800	-17.68	20230328	6700	143.28	20230102	19800	-17.68	20230328	6670	144.38	20221110	0.79	N	322180	100	5 억		23104	N	N	0	N	00	N
9	20230630	091036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16000	130	2	0.82	93156870	5814	5.21	15980	16210	15910	20600	11110	15870	16022.85	0.42	0	-672	17016	16442	16156	15582	15296	16300	15440	5	4745	100	10150	10	1	5491250	879	-19.54	5.01	12	0.11	-819.00	3195.00	19800	20230328	-19.19	6670	20221110	139.88	19800	-19.19	20230328	6700	138.81	20230102	19800	-19.19	20230328	6670	139.88	20221110	0.79	N	322180	100	5 억		23104	N	N	0	N	00	N
10	20230629	161029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15870	-820	5	-4.91	1797503810	111271	61.59	16600	16730	15870	21650	11690	16690	16155.81	0.62	0	-10656	18016	17352	16436	15772	14856	17685	16105	5	4980	100	10680	10	1	5491250	871	-19.38	4.97	12	2.03	-819.00	3195.00	19800	20230328	-19.85	6670	20221110	137.93	19800	-19.85	20230328	6700	136.87	20230102	19800	-19.85	20230328	6670	137.93	20221110	0.77	N	322180	100	5 억		33805	N	N	0	N	00	N
11	20230629	151030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15900	-790	5	-4.73	1678773620	103800	57.45	16600	16730	15900	21650	11690	16690	16173.16	0.62	0	-12105	18016	17352	16436	15772	14856	17685	16105	5	4980	100	10680	10	1	5491250	873	-19.41	4.98	12	1.89	-819.00	3195.00	19800	20230328	-19.70	6670	20221110	138.38	19800	-19.70	20230328	6700	137.31	20230102	19800	-19.70	20230328	6670	138.38	20221110	0.77	N	322180	100	5 억		33805	N	N	0	N	00	N
12	20230629	141028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16150	-540	5	-3.24	1208688570	74427	41.19	16600	16730	15910	21650	11690	16690	16239.92	0.62	0	-10016	18016	17352	16436	15772	14856	17685	16105	5	4980	100	10680	10	1	5491250	887	-19.72	5.05	12	1.36	-819.00	3195.00	19800	20230328	-18.43	6670	20221110	142.13	19800	-18.43	20230328	6700	141.04	20230102	19800	-18.43	20230328	6670	142.13	20221110	0.77	N	322180	100	5 억		33805	N	N	0	N	00	N
13	20230629	131026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16170	-520	5	-3.12	1103492230	67963	37.62	16600	16730	15910	21650	11690	16690	16236.66	0.62	0	-9032	18016	17352	16436	15772	14856	17685	16105	5	4980	100	10680	10	1	5491250	888	-19.74	5.06	12	1.24	-819.00	3195.00	19800	20230328	-18.33	6670	20221110	142.43	19800	-18.33	20230328	6700	141.34	20230102	19800	-18.33	20230328	6670	142.43	20221110	0.77	N	322180	100	5 억		33805	N	N	0	N	00	N
14	20230629	121031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16310	-380	5	-2.28	1009494240	62187	34.42	16600	16730	15910	21650	11690	16690	16233.20	0.62	0	-7360	18016	17352	16436	15772	14856	17685	16105	5	4980	100	10680	10	1	5491250	896	-19.91	5.10	12	1.13	-819.00	3195.00	19800	20230328	-17.63	6670	20221110	144.53	19800	-17.63	20230328	6700	143.43	20230102	19800	-17.63	20230328	6670	144.53	20221110	0.77	N	322180	100	5 억		33805	N	N	0	N	00	N
15	20230629	111032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16300	-390	5	-2.34	862431760	53282	29.49	16600	16610	15910	21650	11690	16690	16186.17	0.62	0	-8765	18016	17352	16436	15772	14856	17685	16105	5	4980	100	10680	10	1	5491250	895	-19.90	5.10	12	0.97	-819.00	3195.00	19800	20230328	-17.68	6670	20221110	144.38	19800	-17.68	20230328	6700	143.28	20230102	19800	-17.68	20230328	6670	144.38	20221110	0.77	N	322180	100	5 억		33805	N	N	0	N	00	N
16	20230629	101034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16210	-480	5	-2.88	671491600	41651	23.05	16600	16610	15910	21650	11690	16690	16121.86	0.62	0	-7011	18016	17352	16436	15772	14856	17685	16105	5	4980	100	10680	10	1	5491250	890	-19.79	5.07	12	0.76	-819.00	3195.00	19800	20230328	-18.13	6670	20221110	143.03	19800	-18.13	20230328	6700	141.94	20230102	19800	-18.13	20230328	6670	143.03	20221110	0.77	N	322180	100	5 억		33805	N	N	0	N	00	N
17	20230629	090930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16220	-470	5	-2.82	147865260	9041	5.00	16600	16610	16100	21650	11690	16690	16354.97	0.62	0	-724	18016	17352	16436	15772	14856	17685	16105	5	4980	100	10680	10	1	5491250	891	-19.80	5.08	12	0.16	-819.00	3195.00	19800	20230328	-18.08	6670	20221110	143.18	19800	-18.08	20230328	6700	142.09	20230102	19800	-18.08	20230328	6670	143.18	20221110	0.77	N	322180	100	5 억		33805	N	N	0	N	00	N
18	20230628	161017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16690	870	2	5.50	2938699890	177619	158.08	15830	17100	15520	20550	11080	15820	16544.91	0.19	0	23513	17693	16756	16253	15316	14813	16505	15065	5	4735	100	10120	10	1	5491250	916	-20.38	5.22	12	3.23	-819.00	3195.00	19800	20230328	-15.71	6670	20221110	150.22	19800	-15.71	20230328	6700	149.10	20230102	19800	-15.71	20230328	6670	150.22	20221110	0.81	N	322180	100	5 억		10531	N	N	0	N	00	N
19	20230628	151024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16720	900	2	5.69	2780239310	168100	149.60	15830	17100	15520	20550	11080	15820	16539.20	0.19	0	25655	17693	16756	16253	15316	14813	16505	15065	5	4735	100	10120	10	1	5491250	918	-20.42	5.23	12	3.06	-819.00	3195.00	19800	20230328	-15.56	6670	20221110	150.67	19800	-15.56	20230328	6700	149.55	20230102	19800	-15.56	20230328	6670	150.67	20221110	0.81	N	322180	100	5 억		10531	N	N	0	N	00	N
20	20230628	141023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16800	980	2	6.19	2634702470	159423	141.88	15830	17100	15520	20550	11080	15820	16526.49	0.19	0	24214	17693	16756	16253	15316	14813	16505	15065	5	4735	100	10120	10	1	5491250	923	-20.51	5.26	12	2.90	-819.00	3195.00	19800	20230328	-15.15	6670	20221110	151.87	19800	-15.15	20230328	6700	150.75	20230102	19800	-15.15	20230328	6670	151.87	20221110	0.81	N	322180	100	5 억		10531	N	N	0	N	00	N
21	20230628	131023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16860	1040	2	6.57	2421662500	146765	130.62	15830	17100	15520	20550	11080	15820	16500.27	0.19	0	20801	17693	16756	16253	15316	14813	16505	15065	5	4735	100	10120	10	1	5491250	926	-20.59	5.28	12	2.67	-819.00	3195.00	19800	20230328	-14.85	6670	20221110	152.77	19800	-14.85	20230328	6700	151.64	20230102	19800	-14.85	20230328	6670	152.77	20221110	0.81	N	322180	100	5 억		10531	N	N	0	N	00	N
22	20230628	121035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16720	900	2	5.69	1828370320	111700	99.41	15830	16980	15520	20550	11080	15820	16368.58	0.19	0	15433	17693	16756	16253	15316	14813	16505	15065	5	4735	100	10120	10	1	5491250	918	-20.42	5.23	12	2.03	-819.00	3195.00	19800	20230328	-15.56	6670	20221110	150.67	19800	-15.56	20230328	6700	149.55	20230102	19800	-15.56	20230328	6670	150.67	20221110	0.81	N	322180	100	5 억		10531	N	N	0	N	00	N
23	20230628	111030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16770	950	2	6.01	1323692260	81674	72.69	15830	16800	15520	20550	11080	15820	16207.02	0.19	0	15236	17693	16756	16253	15316	14813	16505	15065	5	4735	100	10120	10	1	5491250	921	-20.48	5.25	12	1.49	-819.00	3195.00	19800	20230328	-15.30	6670	20221110	151.42	19800	-15.30	20230328	6700	150.30	20230102	19800	-15.30	20230328	6670	151.42	20221110	0.81	N	322180	100	5 억		10531	N	N	0	N	00	N
24	20230628	101031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16000	180	2	1.14	656297240	41145	36.62	15830	16240	15520	20550	11080	15820	15950.84	0.19	0	4993	17693	16756	16253	15316	14813	16505	15065	5	4735	100	10120	10	1	5491250	879	-19.54	5.01	12	0.75	-819.00	3195.00	19800	20230328	-19.19	6670	20221110	139.88	19800	-19.19	20230328	6700	138.81	20230102	19800	-19.19	20230328	6670	139.88	20221110	0.81	N	322180	100	5 억		10531	N	N	0	N	00	N
25	20230628	091026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16130	310	2	1.96	201608780	12558	11.18	15830	16210	15800	20550	11080	15820	16054.21	0.19	0	2204	17693	16756	16253	15316	14813	16505	15065	5	4735	100	10120	10	1	5491250	886	-19.69	5.05	12	0.23	-819.00	3195.00	19800	20230328	-18.54	6670	20221110	141.83	19800	-18.54	20230328	6700	140.75	20230102	19800	-18.54	20230328	6670	141.83	20221110	0.81	N	322180	100	5 억		10531	N	N	0	N	00	N
26	20230627	161026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15820	-730	5	-4.41	1835925460	111814	62.31	16790	17190	15750	21500	11590	16550	16419.60	0.22	0	-2228	17830	17190	16760	16120	15690	17510	16440	5	4955	100	10590	10	1	5491250	869	-19.32	4.95	12	2.04	-819.00	3195.00	19800	20230328	-20.10	6670	20221110	137.18	19800	-20.10	20230328	6700	136.12	20230102	19800	-20.10	20230328	6670	137.18	20221110	0.91	N	322180	100	5 억		12130	N	N	0	N	00	N
27	20230627	151035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15980	-570	5	-3.44	1734685200	105430	58.75	16790	17190	15800	21500	11590	16550	16453.43	0.22	0	-2995	17830	17190	16760	16120	15690	17510	16440	5	4955	100	10590	10	1	5491250	878	-19.51	5.00	12	1.92	-819.00	3195.00	19800	20230328	-19.29	6670	20221110	139.58	19800	-19.29	20230328	6700	138.51	20230102	19800	-19.29	20230328	6670	139.58	20221110	0.91	N	322180	100	5 억		12130	N	N	0	N	00	N
28	20230627	141044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16050	-500	5	-3.02	1542789160	93455	52.08	16790	17190	15800	21500	11590	16550	16508.36	0.22	0	-4592	17830	17190	16760	16120	15690	17510	16440	5	4955	100	10590	10	1	5491250	881	-19.60	5.02	12	1.70	-819.00	3195.00	19800	20230328	-18.94	6670	20221110	140.63	19800	-18.94	20230328	6700	139.55	20230102	19800	-18.94	20230328	6670	140.63	20221110	0.91	N	322180	100	5 억		12130	N	N	0	N	00	N
29	20230627	131040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15880	-670	5	-4.05	1370234410	82609	46.04	16790	17190	15830	21500	11590	16550	16586.99	0.22	0	-2752	17830	17190	16760	16120	15690	17510	16440	5	4955	100	10590	10	1	5491250	872	-19.39	4.97	12	1.50	-819.00	3195.00	19800	20230328	-19.80	6670	20221110	138.08	19800	-19.80	20230328	6700	137.01	20230102	19800	-19.80	20230328	6670	138.08	20221110	0.91	N	322180	100	5 억		12130	N	N	0	N	00	N
30	20230627	121041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16100	-450	5	-2.72	1110547340	66364	36.98	16790	17190	16060	21500	11590	16550	16734.18	0.22	0	-1429	17830	17190	16760	16120	15690	17510	16440	5	4955	100	10590	10	1	5491250	884	-19.66	5.04	12	1.21	-819.00	3195.00	19800	20230328	-18.69	6670	20221110	141.38	19800	-18.69	20230328	6700	140.30	20230102	19800	-18.69	20230328	6670	141.38	20221110	0.91	N	322180	100	5 억		12130	N	N	0	N	00	N
31	20230627	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16340	-210	5	-1.27	970025240	57694	32.15	16790	17190	16320	21500	11590	16550	16813.28	0.22	0	-1287	17830	17190	16760	16120	15690	17510	16440	5	4955	100	10590	10	1	5491250	897	-19.95	5.11	12	1.05	-819.00	3195.00	19800	20230328	-17.47	6670	20221110	144.98	19800	-17.47	20230328	6700	143.88	20230102	19800	-17.47	20230328	6670	144.98	20221110	0.91	N	322180	100	5 억		12130	N	N	0	N	00	N
32	20230627	101019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16850	300	2	1.81	740429890	43801	24.41	16790	17190	16450	21500	11590	16550	16904.41	0.22	0	-2391	17830	17190	16760	16120	15690	17510	16440	5	4955	100	10590	10	1	5491250	925	-20.57	5.27	12	0.80	-819.00	3195.00	19800	20230328	-14.90	6670	20221110	152.62	19800	-14.90	20230328	6700	151.49	20230102	19800	-14.90	20230328	6670	152.62	20221110	0.91	N	322180	100	5 억		12130	N	N	0	N	00	N
33	20230627	091025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16540	-10	5	-0.06	101826320	6123	3.41	16790	16790	16530	21500	11590	16550	16630.14	0.22	0	-811	17830	17190	16760	16120	15690	17510	16440	5	4955	100	10590	10	1	5491250	908	-20.20	5.18	12	0.11	-819.00	3195.00	19800	20230328	-16.46	6670	20221110	147.98	19800	-16.46	20230328	6700	146.87	20230102	19800	-16.46	20230328	6670	147.98	20221110	0.91	N	322180	100	5 억		12130	N	N	0	N	00	N
34	20230626	161025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16550	270	2	1.66	3010872510	178430	87.44	16540	17400	16330	21150	11400	16280	16874.90	0.32	0	-5588	17920	17100	16610	15790	15300	16855	15545	5	4875	100	10410	10	1	5491250	909	-20.21	5.18	12	3.25	-819.00	3195.00	19800	20230328	-16.41	6670	20221110	148.13	19800	-16.41	20230328	6700	147.01	20230102	19800	-16.41	20230328	6670	148.13	20221110	0.93	N	322180	100	5 억		17783	N	N	0	N	00	N
35	20230626	151031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16580	300	2	1.84	2943315780	174356	85.45	16540	17400	16330	21150	11400	16280	16881.30	0.32	0	-5645	17920	17100	16610	15790	15300	16855	15545	5	4875	100	10410	10	1	5491250	910	-20.24	5.19	12	3.18	-819.00	3195.00	19800	20230328	-16.26	6670	20221110	148.58	19800	-16.26	20230328	6700	147.46	20230102	19800	-16.26	20230328	6670	148.58	20221110	0.93	N	322180	100	5 억		17783	N	N	0	N	00	N
36	20230626	141029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16790	510	2	3.13	2574074280	152422	74.70	16540	17400	16330	21150	11400	16280	16888.08	0.32	0	-4359	17920	17100	16610	15790	15300	16855	15545	5	4875	100	10410	10	1	5491250	922	-20.50	5.26	12	2.78	-819.00	3195.00	19800	20230328	-15.20	6670	20221110	151.72	19800	-15.20	20230328	6700	150.60	20230102	19800	-15.20	20230328	6670	151.72	20221110	0.93	N	322180	100	5 억		17783	N	N	0	N	00	N
37	20230626	121025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16440	160	2	0.98	2365950270	139859	68.54	16540	17400	16330	21150	11400	16280	16916.98	0.32	0	-3376	17920	17100	16610	15790	15300	16855	15545	5	4875	100	10410	10	1	5491250	903	-20.07	5.15	12	2.55	-819.00	3195.00	19800	20230328	-16.97	6670	20221110	146.48	19800	-16.97	20230328	6700	145.37	20230102	19800	-16.97	20230328	6670	146.48	20221110	0.93	N	322180	100	5 억		17783	N	N	0	N	00	N
38	20230626	111023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16460	180	2	1.11	2257520620	133258	65.30	16540	17400	16330	21150	11400	16280	16941.30	0.32	0	-2886	17920	17100	16610	15790	15300	16855	15545	5	4875	100	10410	10	1	5491250	904	-20.10	5.15	12	2.43	-819.00	3195.00	19800	20230328	-16.87	6670	20221110	146.78	19800	-16.87	20230328	6700	145.67	20230102	19800	-16.87	20230328	6670	146.78	20221110	0.93	N	322180	100	5 억		17783	N	N	0	N	00	N
39	20230626	101022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16950	670	2	4.12	1810581150	106357	52.12	16540	17400	16450	21150	11400	16280	17024.08	0.32	0	-4092	17920	17100	16610	15790	15300	16855	15545	5	4875	100	10410	10	1	5491250	931	-20.70	5.31	12	1.94	-819.00	3195.00	19800	20230328	-14.39	6670	20221110	154.12	19800	-14.39	20230328	6700	152.99	20230102	19800	-14.39	20230328	6670	154.12	20221110	0.93	N	322180	100	5 억		17783	N	N	0	N	00	N
40	20230626	091027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16820	540	2	3.32	1039837280	60796	29.79	16540	17400	16450	21150	11400	16280	17104.61	0.32	0	-2451	17920	17100	16610	15790	15300	16855	15545	5	4875	100	10410	10	1	5491250	924	-20.54	5.26	12	1.11	-819.00	3195.00	19800	20230328	-15.05	6670	20221110	152.17	19800	-15.05	20230328	6700	151.04	20230102	19800	-15.05	20230328	6670	152.17	20221110	0.93	N	322180	100	5 억		17783	N	N	0	N	00	N
41	20230623	185331	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16280	-850	5	-4.96	3396027800	204055	31.89	17060	17430	16120	22250	12000	17130	16644.55	0.32	-39024	-42812	18870	18000	16970	16100	15070	18435	16535	5	5125	100	10960	10	1	5491250	894	-19.88	5.10	12	3.72	-819.00	3195.00	19800	20230328	-17.78	6670	20221110	144.08	19800	-17.78	20230328	6700	142.99	20230102	19800	-17.78	20230328	6670	144.08	20221110	0.87	N	322180	100	5 억		17783	N	N	0	N	00	N
42	20230623	140827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16470	-660	5	-3.85	2972452160	178119	27.84	17060	17430	16120	22250	12000	17130	16687.93	1.03	0	-42624	18870	18000	16970	16100	15070	18435	16535	5	5125	100	10960	10	1	5491250	904	-20.11	5.15	12	3.24	-819.00	3195.00	19800	20230328	-16.82	6670	20221110	146.93	19800	-16.82	20230328	6700	145.82	20230102	19800	-16.82	20230328	6670	146.93	20221110	0.87	N	322180	100	5 억		56807	N	N	0	N	00	N
43	20230622	160535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17130	1220	2	7.67	10790314900	636124	58.57	15970	17840	15940	20650	11140	15910	16962.42	0.54	0	29956	18470	17190	15910	14630	13350	17830	15270	5	4755	100	10180	10	1	5491250	941	-20.92	5.36	12	11.58	-819.00	3195.00	19800	20230328	-13.48	6670	20221110	156.82	19800	-13.48	20230328	6700	155.67	20230102	19800	-13.48	20230328	6670	156.82	20221110	1.21	N	322180	100	5 억		29585	N	N	0	N	00	N
44	20230622	150336	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16890	980	2	6.16	10313885980	608108	55.99	15970	17840	15940	20650	11140	15910	16960.62	0.54	0	37249	18470	17190	15910	14630	13350	17830	15270	5	4755	100	10180	10	1	5491250	927	-20.62	5.29	12	11.07	-819.00	3195.00	19800	20230328	-14.70	6670	20221110	153.22	19800	-14.70	20230328	6700	152.09	20230102	19800	-14.70	20230328	6670	153.22	20221110	1.21	N	322180	100	5 억		29585	N	N	0	N	00	N
45	20230622	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16750	840	2	5.28	9879962750	582260	53.61	15970	17840	15940	20650	11140	15910	16968.30	0.54	0	36225	18470	17190	15910	14630	13350	17830	15270	5	4755	100	10180	10	1	5491250	920	-20.45	5.24	12	10.60	-819.00	3195.00	19800	20230328	-15.40	6670	20221110	151.12	19800	-15.40	20230328	6700	150.00	20230102	19800	-15.40	20230328	6670	151.12	20221110	1.21	N	322180	100	5 억		29585	N	N	0	N	00	N
46	20230622	130634	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17330	1420	2	8.93	8647331740	510008	46.96	15970	17840	15940	20650	11140	15910	16955.29	0.54	0	32831	18470	17190	15910	14630	13350	17830	15270	5	4755	100	10180	10	1	5491250	952	-21.16	5.42	12	9.29	-819.00	3195.00	19800	20230328	-12.47	6670	20221110	159.82	19800	-12.47	20230328	6700	158.66	20230102	19800	-12.47	20230328	6670	159.82	20221110	1.21	N	322180	100	5 억		29585	N	N	0	N	00	N
47	20230622	120339	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16270	360	2	2.26	2345738260	144690	13.32	15970	16600	15940	20650	11140	15910	16212.17	0.54	0	2260	18470	17190	15910	14630	13350	17830	15270	5	4755	100	10180	10	1	5491250	893	-19.87	5.09	12	2.63	-819.00	3195.00	19800	20230328	-17.83	6670	20221110	143.93	19800	-17.83	20230328	6700	142.84	20230102	19800	-17.83	20230328	6670	143.93	20221110	1.21	N	322180	100	5 억		29585	N	N	0	N	00	N
48	20230622	110151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16100	190	2	1.19	1910751050	117920	10.86	15970	16600	15940	20650	11140	15910	16203.79	0.54	0	-2588	18470	17190	15910	14630	13350	17830	15270	5	4755	100	10180	10	1	5491250	884	-19.66	5.04	12	2.15	-819.00	3195.00	19800	20230328	-18.69	6670	20221110	141.38	19800	-18.69	20230328	6700	140.30	20230102	19800	-18.69	20230328	6670	141.38	20221110	1.21	N	322180	100	5 억		29585	N	N	0	N	00	N
49	20230622	100317	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16040	130	2	0.82	1678629230	103460	9.53	15970	16600	15940	20650	11140	15910	16224.91	0.54	0	-2942	18470	17190	15910	14630	13350	17830	15270	5	4755	100	10180	10	1	5491250	881	-19.58	5.02	12	1.88	-819.00	3195.00	19800	20230328	-18.99	6670	20221110	140.48	19800	-18.99	20230328	6700	139.40	20230102	19800	-18.99	20230328	6670	140.48	20221110	1.21	N	322180	100	5 억		29585	N	N	0	N	00	N
50	20230622	090943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16070	160	2	1.01	727908060	44612	4.11	15970	16600	15970	20650	11140	15910	16316.42	0.54	0	-7851	18470	17190	15910	14630	13350	17830	15270	5	4755	100	10180	10	1	5491250	882	-19.62	5.03	12	0.81	-819.00	3195.00	19800	20230328	-18.84	6670	20221110	140.93	19800	-18.84	20230328	6700	139.85	20230102	19800	-18.84	20230328	6670	140.93	20221110	1.21	N	322180	100	5 억		29585	N	N	0	N	00	N
51	20230621	160403	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15910	1280	2	8.75	17410701850	1080002	104.89	14630	17190	14630	19010	10250	14630	16122.06	0.36	0	10109	19283	16956	15673	13346	12063	16315	12705	5	4380	100	9360	10	1	5491250	874	-19.43	4.98	12	19.67	-819.00	3195.00	19800	20230328	-19.65	6670	20221110	138.53	19800	-19.65	20230328	6700	137.46	20230102	19800	-19.65	20230328	6670	138.53	20221110	1.00	N	322180	100	5 억		20012	N	N	0	N	00	N
52	20230621	151017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16260	1630	2	11.14	16993555620	1054013	102.36	14630	17190	14630	19010	10250	14630	16123.56	0.36	0	14305	19283	16956	15673	13346	12063	16315	12705	5	4380	100	9360	10	1	5491250	893	-19.85	5.09	12	19.19	-819.00	3195.00	19800	20230328	-17.88	6670	20221110	143.78	19800	-17.88	20230328	6700	142.69	20230102	19800	-17.88	20230328	6670	143.78	20221110	1.00	N	322180	100	5 억		20012	N	N	0	N	00	N
53	20230621	140617	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16400	1770	2	12.10	15440363900	958279	93.07	14630	17190	14630	19010	10250	14630	16113.51	0.36	0	9042	19283	16956	15673	13346	12063	16315	12705	5	4380	100	9360	10	1	5491250	901	-20.02	5.13	12	17.45	-819.00	3195.00	19800	20230328	-17.17	6670	20221110	145.88	19800	-17.17	20230328	6700	144.78	20230102	19800	-17.17	20230328	6670	145.88	20221110	1.00	N	322180	100	5 억		20012	N	N	0	N	00	N
54	20230621	130315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15560	930	2	6.36	13269712790	824480	80.07	14630	17190	14630	19010	10250	14630	16095.70	0.36	0	18760	19283	16956	15673	13346	12063	16315	12705	5	4380	100	9360	10	1	5491250	854	-19.00	4.87	12	15.01	-819.00	3195.00	19800	20230328	-21.41	6670	20221110	133.28	19800	-21.41	20230328	6700	132.24	20230102	19800	-21.41	20230328	6670	133.28	20221110	1.00	N	322180	100	5 억		20012	N	N	0	N	00	N
55	20230621	120738	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15770	1140	2	7.79	12593698000	781363	75.88	14630	17190	14630	19010	10250	14630	16118.73	0.36	0	18623	19283	16956	15673	13346	12063	16315	12705	5	4380	100	9360	10	1	5491250	866	-19.26	4.94	12	14.23	-819.00	3195.00	19800	20230328	-20.35	6670	20221110	136.43	19800	-20.35	20230328	6700	135.37	20230102	19800	-20.35	20230328	6670	136.43	20221110	1.00	N	322180	100	5 억		20012	N	N	0	N	00	N
56	20230621	110502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15710	1080	2	7.38	11677356110	723818	70.29	14630	17190	14630	19010	10250	14630	16134.23	0.36	0	13808	19283	16956	15673	13346	12063	16315	12705	5	4380	100	9360	10	1	5491250	863	-19.18	4.92	12	13.18	-819.00	3195.00	19800	20230328	-20.66	6670	20221110	135.53	19800	-20.66	20230328	6700	134.48	20230102	19800	-20.66	20230328	6670	135.53	20221110	1.00	N	322180	100	5 억		20012	N	N	0	N	00	N
57	20230621	100626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15800	1170	2	8.00	10560010860	652149	63.33	14630	17190	14630	19010	10250	14630	16194.05	0.36	0	7238	19283	16956	15673	13346	12063	16315	12705	5	4380	100	9360	10	1	5491250	868	-19.29	4.95	12	11.88	-819.00	3195.00	19800	20230328	-20.20	6670	20221110	136.88	19800	-20.20	20230328	6700	135.82	20230102	19800	-20.20	20230328	6670	136.88	20221110	1.00	N	322180	100	5 억		20012	N	N	0	N	00	N
58	20230621	090733	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15910	1280	2	8.75	1181479910	77494	7.53	14630	15910	14630	19010	10250	14630	15250.82	0.36	0	15881	19283	16956	15673	13346	12063	16315	12705	5	4380	100	9360	10	1	5491250	874	-19.43	4.98	12	1.41	-819.00	3195.00	19800	20230328	-19.65	6670	20221110	138.53	19800	-19.65	20230328	6700	137.46	20230102	19800	-19.65	20230328	6670	138.53	20221110	1.00	N	322180	100	5 억		20012	N	N	0	N	00	N
59	20230620	160605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14630	-200	5	-1.35	16476799510	1024203	1049.85	15010	18000	14390	19270	10390	14830	16092.85	1.11	0	-41140	15623	15226	14513	14116	13403	15425	14315	5	4440	100	9490	10	1	5491250	803	-17.86	4.58	12	18.65	-819.00	3195.00	19800	20230328	-26.11	6670	20221110	119.34	19800	-26.11	20230328	6700	118.36	20230102	19800	-26.11	20230328	6670	119.34	20221110	0.98	N	322180	100	5 억		60867	N	N	0	N	00	N
60	20230620	150840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15460	630	2	4.25	14046882780	860957	882.52	15010	18000	14400	19270	10390	14830	16315.43	1.11	0	-55616	15623	15226	14513	14116	13403	15425	14315	5	4440	100	9490	10	1	5491250	849	-18.88	4.84	12	15.68	-819.00	3195.00	19800	20230328	-21.92	6670	20221110	131.78	19800	-21.92	20230328	6700	130.75	20230102	19800	-21.92	20230328	6670	131.78	20221110	0.98	N	322180	100	5 억		60867	N	N	0	N	00	N
61	20230620	141025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14490	-340	5	-2.29	635910180	43552	44.64	15010	15020	14400	19270	10390	14830	14601.17	1.11	0	-14415	15623	15226	14513	14116	13403	15425	14315	5	4440	100	9490	10	1	5491250	796	-17.69	4.54	12	0.79	-819.00	3195.00	19800	20230328	-26.82	6670	20221110	117.24	19800	-26.82	20230328	6700	116.27	20230102	19800	-26.82	20230328	6670	117.24	20221110	0.98	N	322180	100	5 억		60867	N	N	0	N	00	N
62	20230620	130201	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14510	-320	5	-2.16	507539860	34668	35.54	15010	15020	14400	19270	10390	14830	14640.01	1.11	0	-13112	15623	15226	14513	14116	13403	15425	14315	5	4440	100	9490	10	1	5491250	797	-17.72	4.54	12	0.63	-819.00	3195.00	19800	20230328	-26.72	6670	20221110	117.54	19800	-26.72	20230328	6700	116.57	20230102	19800	-26.72	20230328	6670	117.54	20221110	0.98	N	322180	100	5 억		60867	N	N	0	N	00	N
63	20230620	120709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14470	-360	5	-2.43	489242990	33410	34.25	15010	15020	14400	19270	10390	14830	14643.61	1.11	0	-12980	15623	15226	14513	14116	13403	15425	14315	5	4440	100	9490	10	1	5491250	795	-17.67	4.53	12	0.61	-819.00	3195.00	19800	20230328	-26.92	6670	20221110	116.94	19800	-26.92	20230328	6700	115.97	20230102	19800	-26.92	20230328	6670	116.94	20221110	0.98	N	322180	100	5 억		60867	N	N	0	N	00	N
64	20230620	110458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14490	-340	5	-2.29	421258250	28720	29.44	15010	15020	14400	19270	10390	14830	14667.77	1.11	0	-12783	15623	15226	14513	14116	13403	15425	14315	5	4440	100	9490	10	1	5491250	796	-17.69	4.54	12	0.52	-819.00	3195.00	19800	20230328	-26.82	6670	20221110	117.24	19800	-26.82	20230328	6700	116.27	20230102	19800	-26.82	20230328	6670	117.24	20221110	0.98	N	322180	100	5 억		60867	N	N	0	N	00	N
65	20230620	100222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14560	-270	5	-1.82	357734930	24343	24.95	15010	15020	14400	19270	10390	14830	14695.60	1.11	0	-12220	15623	15226	14513	14116	13403	15425	14315	5	4440	100	9490	10	1	5491250	800	-17.78	4.56	12	0.44	-819.00	3195.00	19800	20230328	-26.46	6670	20221110	118.29	19800	-26.46	20230328	6700	117.31	20230102	19800	-26.46	20230328	6670	118.29	20221110	0.98	N	322180	100	5 억		60867	N	N	0	N	00	N
66	20230620	090914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14700	-130	5	-0.88	162910390	10936	11.21	15010	15020	14650	19270	10390	14830	14896.71	1.11	0	-5826	15623	15226	14513	14116	13403	15425	14315	5	4440	100	9490	10	1	5491250	807	-17.95	4.60	12	0.20	-819.00	3195.00	19800	20230328	-25.76	6670	20221110	120.39	19800	-25.76	20230328	6700	119.40	20230102	19800	-25.76	20230328	6670	120.39	20221110	0.98	N	322180	100	5 억		60867	N	N	0	N	00	N
67	20230619	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14830	920	2	6.61	1386799770	95999	359.22	13940	14910	13800	18080	9740	13910	14439.55	0.86	0	14305	14450	14180	13930	13660	13410	14315	13795	5	4170	100	8900	10	1	5491250	814	-18.11	4.64	12	1.75	-819.00	3195.00	19800	20230328	-25.10	6670	20221110	122.34	19800	-25.10	20230328	6700	121.34	20230102	19800	-25.10	20230328	6670	122.34	20221110	0.99	N	322180	100	5 억		47089	N	N	0	N	00	N
68	20230619	150825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14760	850	2	6.11	1101711030	76789	287.34	13940	14810	13800	18080	9740	13910	14347.25	0.86	0	14116	14450	14180	13930	13660	13410	14315	13795	5	4170	100	8900	10	1	5491250	811	-18.02	4.62	12	1.40	-819.00	3195.00	19800	20230328	-25.45	6670	20221110	121.29	19800	-25.45	20230328	6700	120.30	20230102	19800	-25.45	20230328	6670	121.29	20221110	0.99	N	322180	100	5 억		47089	N	N	0	N	00	N
69	20230619	140320	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14260	350	2	2.52	586276070	41293	154.52	13940	14500	13800	18080	9740	13910	14197.95	0.86	0	8428	14450	14180	13930	13660	13410	14315	13795	5	4170	100	8900	10	1	5491250	783	-17.41	4.46	12	0.75	-819.00	3195.00	19800	20230328	-27.98	6670	20221110	113.79	19800	-27.98	20230328	6700	112.84	20230102	19800	-27.98	20230328	6670	113.79	20221110	0.99	N	322180	100	5 억		47089	N	N	0	N	00	N
70	20230619	130618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14200	290	2	2.08	533844210	37604	140.71	13940	14500	13800	18080	9740	13910	14196.47	0.86	0	8553	14450	14180	13930	13660	13410	14315	13795	5	4170	100	8900	10	1	5491250	780	-17.34	4.44	12	0.68	-819.00	3195.00	19800	20230328	-28.28	6670	20221110	112.89	19800	-28.28	20230328	6700	111.94	20230102	19800	-28.28	20230328	6670	112.89	20221110	0.99	N	322180	100	5 억		47089	N	N	0	N	00	N
71	20230619	120412	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14310	400	2	2.88	477212900	33640	125.88	13940	14500	13800	18080	9740	13910	14185.88	0.86	0	8421	14450	14180	13930	13660	13410	14315	13795	5	4170	100	8900	10	1	5491250	786	-17.47	4.48	12	0.61	-819.00	3195.00	19800	20230328	-27.73	6670	20221110	114.54	19800	-27.73	20230328	6700	113.58	20230102	19800	-27.73	20230328	6670	114.54	20221110	0.99	N	322180	100	5 억		47089	N	N	0	N	00	N
72	20230619	110448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14210	300	2	2.16	278344250	19772	73.99	13940	14260	13800	18080	9740	13910	14077.70	0.86	0	5820	14450	14180	13930	13660	13410	14315	13795	5	4170	100	8900	10	1	5491250	780	-17.35	4.45	12	0.36	-819.00	3195.00	19800	20230328	-28.23	6670	20221110	113.04	19800	-28.23	20230328	6700	112.09	20230102	19800	-28.23	20230328	6670	113.04	20221110	0.99	N	322180	100	5 억		47089	N	N	0	N	00	N
73	20230619	100821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14240	330	2	2.37	200325130	14274	53.41	13940	14250	13800	18080	9740	13910	14034.27	0.86	0	4040	14450	14180	13930	13660	13410	14315	13795	5	4170	100	8900	10	1	5491250	782	-17.39	4.46	12	0.26	-819.00	3195.00	19800	20230328	-28.08	6670	20221110	113.49	19800	-28.08	20230328	6700	112.54	20230102	19800	-28.08	20230328	6670	113.49	20221110	0.99	N	322180	100	5 억		47089	N	N	0	N	00	N
74	20230619	091001	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13880	-30	5	-0.22	24124040	1731	6.48	13940	14090	13880	18080	9740	13910	13936.48	0.86	0	-1192	14450	14180	13930	13660	13410	14315	13795	5	4170	100	8900	10	1	5491250	762	-16.95	4.34	12	0.03	-819.00	3195.00	19800	20230328	-29.90	6670	20221110	108.10	19800	-29.90	20230328	6700	107.16	20230102	19800	-29.90	20230328	6670	108.10	20221110	0.99	N	322180	100	5 억		47089	N	N	0	N	00	N
75	20230616	160234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13910	230	2	1.68	372483510	26722	173.46	13680	14200	13680	17780	9580	13680	13939.21	0.75	0	5805	13893	13786	13643	13536	13393	13715	13465	5	4100	100	8750	10	1	5491250	764	-16.98	4.35	12	0.49	-819.00	3195.00	19800	20230328	-29.75	6670	20221110	108.55	19800	-29.75	20230328	6700	107.61	20230102	19800	-29.75	20230328	6670	108.55	20221110	1.05	N	322180	100	5 억		41280	N	N	0	N	00	N
76	20230616	150714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13870	190	2	1.39	359258830	25769	167.28	13680	14200	13680	17780	9580	13680	13941.51	0.75	0	5795	13893	13786	13643	13536	13393	13715	13465	5	4100	100	8750	10	1	5491250	762	-16.94	4.34	12	0.47	-819.00	3195.00	19800	20230328	-29.95	6670	20221110	107.95	19800	-29.95	20230328	6700	107.01	20230102	19800	-29.95	20230328	6670	107.95	20221110	1.05	N	322180	100	5 억		41280	N	N	0	N	00	N
77	20230616	140807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13880	200	2	1.46	324229090	23237	150.84	13680	14200	13680	17780	9580	13680	13953.14	0.75	0	5914	13893	13786	13643	13536	13393	13715	13465	5	4100	100	8750	10	1	5491250	762	-16.95	4.34	12	0.42	-819.00	3195.00	19800	20230328	-29.90	6670	20221110	108.10	19800	-29.90	20230328	6700	107.16	20230102	19800	-29.90	20230328	6670	108.10	20221110	1.05	N	322180	100	5 억		41280	N	N	0	N	00	N
78	20230616	131000	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13970	290	2	2.12	277864500	19905	129.21	13680	14200	13680	17780	9580	13680	13959.53	0.75	0	6165	13893	13786	13643	13536	13393	13715	13465	5	4100	100	8750	10	1	5491250	767	-17.06	4.37	12	0.36	-819.00	3195.00	19800	20230328	-29.44	6670	20221110	109.45	19800	-29.44	20230328	6700	108.51	20230102	19800	-29.44	20230328	6670	109.45	20221110	1.05	N	322180	100	5 억		41280	N	N	0	N	00	N
79	20230616	120220	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13910	230	2	1.68	260488970	18660	121.13	13680	14200	13680	17780	9580	13680	13959.75	0.75	0	6494	13893	13786	13643	13536	13393	13715	13465	5	4100	100	8750	10	1	5491250	764	-16.98	4.35	12	0.34	-819.00	3195.00	19800	20230328	-29.75	6670	20221110	108.55	19800	-29.75	20230328	6700	107.61	20230102	19800	-29.75	20230328	6670	108.55	20221110	1.05	N	322180	100	5 억		41280	N	N	0	N	00	N
80	20230616	110533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13910	230	2	1.68	245038100	17547	113.90	13680	14200	13680	17780	9580	13680	13964.67	0.75	0	6131	13893	13786	13643	13536	13393	13715	13465	5	4100	100	8750	10	1	5491250	764	-16.98	4.35	12	0.32	-819.00	3195.00	19800	20230328	-29.75	6670	20221110	108.55	19800	-29.75	20230328	6700	107.61	20230102	19800	-29.75	20230328	6670	108.55	20221110	1.05	N	322180	100	5 억		41280	N	N	0	N	00	N
81	20230616	101010	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14000	320	2	2.34	206733070	14811	96.14	13680	14200	13680	17780	9580	13680	13958.08	0.75	0	7198	13893	13786	13643	13536	13393	13715	13465	5	4100	100	8750	10	1	5491250	769	-17.09	4.38	12	0.27	-819.00	3195.00	19800	20230328	-29.29	6670	20221110	109.90	19800	-29.29	20230328	6700	108.96	20230102	19800	-29.29	20230328	6670	109.90	20221110	1.05	N	322180	100	5 억		41280	N	N	0	N	00	N
82	20230616	090406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13740	60	2	0.44	957660	70	0.45	13680	13740	13680	17780	9580	13680	13680.86	0.75	0	-16	13893	13786	13643	13536	13393	13715	13465	5	4100	100	8750	10	1	5491250	754	-16.78	4.30	12	0.00	-819.00	3195.00	19800	20230328	-30.61	6670	20221110	106.00	19800	-30.61	20230328	6700	105.07	20230102	19800	-30.61	20230328	6670	106.00	20221110	1.05	N	322180	100	5 억		41280	N	N	0	N	00	N
83	20230615	150800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13670	140	2	1.03	194255570	14333	35.56	13750	13750	13500	17580	9480	13530	13553.03	0.75	0	36	14630	14080	13770	13220	12910	13925	13065	5	4050	100	8650	10	1	5491250	751	-16.69	4.28	12	0.26	-819.00	3195.00	19800	20230328	-30.96	6670	20221110	104.95	19800	-30.96	20230328	6700	104.03	20230102	19800	-30.96	20230328	6670	104.95	20221110	1.05	N	322180	100	5 억		41386	N	N	0	N	00	N
84	20230615	140341	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13640	110	2	0.81	179585650	13257	32.89	13750	13750	13500	17580	9480	13530	13546.48	0.75	0	21	14630	14080	13770	13220	12910	13925	13065	5	4050	100	8650	10	1	5491250	749	-16.65	4.27	12	0.24	-819.00	3195.00	19800	20230328	-31.11	6670	20221110	104.50	19800	-31.11	20230328	6700	103.58	20230102	19800	-31.11	20230328	6670	104.50	20221110	1.05	N	322180	100	5 억		41386	N	N	0	N	00	N
85	20230615	130800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13640	110	2	0.81	168958750	12476	30.95	13750	13750	13500	17580	9480	13530	13542.70	0.75	0	-114	14630	14080	13770	13220	12910	13925	13065	5	4050	100	8650	10	1	5491250	749	-16.65	4.27	12	0.23	-819.00	3195.00	19800	20230328	-31.11	6670	20221110	104.50	19800	-31.11	20230328	6700	103.58	20230102	19800	-31.11	20230328	6670	104.50	20221110	1.05	N	322180	100	5 억		41386	N	N	0	N	00	N
86	20230615	120818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13590	60	2	0.44	158717490	11724	29.09	13750	13750	13500	17580	9480	13530	13537.83	0.75	0	-204	14630	14080	13770	13220	12910	13925	13065	5	4050	100	8650	10	1	5491250	746	-16.59	4.25	12	0.21	-819.00	3195.00	19800	20230328	-31.36	6670	20221110	103.75	19800	-31.36	20230328	6700	102.84	20230102	19800	-31.36	20230328	6670	103.75	20221110	1.05	N	322180	100	5 억		41386	N	N	0	N	00	N
87	20230615	111101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	13510	-20	5	-0.15	96647660	7130	17.69	13750	13750	13500	17580	9480	13530	13555.07	0.75	0	-269	14630	14080	13770	13220	12910	13925	13065	5	4050	100	8650	10	1	5491250	742	-16.50	4.23	12	0.13	-819.00	3195.00	19800	20230328	-31.77	6670	20221110	102.55	19800	-31.77	20230328	6700	101.64	20230102	19800	-31.77	20230328	6670	102.55	20221110	1.05	N	322180	100	5 억		41386	N	N	0	N	00	N
88	20230611	184638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	14270	170	2	1.21	1413985870	99113	66.06	14150	14620	13800	18330	9870	14100	14266.45	1.01	-8721	-7558	15113	14606	13913	13406	12713	14860	13660	5	4230	100	9020	10	1	5491250	784	-17.42	4.47	12	1.80	-819.00	3195.00	19800	20230328	-27.93	6670	20221110	113.94	19800	-27.93	20230328	6700	112.99	20230102	19800	-27.93	20230328	6670	113.94	20221110	0.84	N	322180	100	5 억		55736	N	N	0	N	00	N