KissMeData/051160/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	160458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-130	5	-1.84	644814350	92468	107.10	7020	7070	6890	9200	4960	7080	6973.42	2.75	0	-12391	7240	7160	7020	6940	6800	7200	6980	77	2120	500	4810	10	1	15474430	1075	-41.62	0.87	12	0.60	-167.00	8000.00	14330	20230206	-51.50	6720	20230517	3.42	14330	-51.50	20230206	6720	3.42	20230517	14330	-51.50	20230206	6720	3.42	20230517	4.16	N	051160	500	77 억		425470	N	N	3	N	00	N
3	20230630	150501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-130	5	-1.84	546267980	78257	90.64	7020	7070	6890	9200	4960	7080	6980.44	2.75	0	-7991	7240	7160	7020	6940	6800	7200	6980	77	2120	500	4810	10	1	15474430	1075	-41.62	0.87	12	0.51	-167.00	8000.00	14330	20230206	-51.50	6720	20230517	3.42	14330	-51.50	20230206	6720	3.42	20230517	14330	-51.50	20230206	6720	3.42	20230517	4.16	N	051160	500	77 억		425470	N	N	6	N	00	N
4	20230630	140458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-100	5	-1.41	432140950	61837	71.62	7020	7070	6890	9200	4960	7080	6988.39	2.75	0	-4281	7240	7160	7020	6940	6800	7200	6980	77	2120	500	4810	10	1	15474430	1080	-41.80	0.87	12	0.40	-167.00	8000.00	14330	20230206	-51.29	6720	20230517	3.87	14330	-51.29	20230206	6720	3.87	20230517	14330	-51.29	20230206	6720	3.87	20230517	4.16	N	051160	500	77 억		425470	N	N	6	N	00	N
5	20230630	130500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-80	5	-1.13	378693860	54186	62.76	7020	7070	6890	9200	4960	7080	6988.78	2.75	0	366	7240	7160	7020	6940	6800	7200	6980	77	2120	500	4810	10	1	15474430	1083	-41.92	0.88	12	0.35	-167.00	8000.00	14330	20230206	-51.15	6720	20230517	4.17	14330	-51.15	20230206	6720	4.17	20230517	14330	-51.15	20230206	6720	4.17	20230517	4.16	N	051160	500	77 억		425470	N	N	6	N	00	N
6	20230630	120457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-80	5	-1.13	340992120	48793	56.51	7020	7070	6890	9200	4960	7080	6988.55	2.75	0	4442	7240	7160	7020	6940	6800	7200	6980	77	2120	500	4810	10	1	15474430	1083	-41.92	0.88	12	0.32	-167.00	8000.00	14330	20230206	-51.15	6720	20230517	4.17	14330	-51.15	20230206	6720	4.17	20230517	14330	-51.15	20230206	6720	4.17	20230517	4.16	N	051160	500	77 억		425470	N	N	6	N	00	N
7	20230630	110459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-80	5	-1.13	296190430	42395	49.10	7020	7070	6890	9200	4960	7080	6986.45	2.75	0	5925	7240	7160	7020	6940	6800	7200	6980	77	2120	500	4810	10	1	15474430	1083	-41.92	0.88	12	0.27	-167.00	8000.00	14330	20230206	-51.15	6720	20230517	4.17	14330	-51.15	20230206	6720	4.17	20230517	14330	-51.15	20230206	6720	4.17	20230517	4.16	N	051160	500	77 억		425470	N	N	6	N	00	N
8	20230630	100459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-90	5	-1.27	203696120	29227	33.85	7020	7070	6890	9200	4960	7080	6969.45	2.75	0	4751	7240	7160	7020	6940	6800	7200	6980	77	2120	500	4810	10	1	15474430	1082	-41.86	0.87	12	0.19	-167.00	8000.00	14330	20230206	-51.22	6720	20230517	4.02	14330	-51.22	20230206	6720	4.02	20230517	14330	-51.22	20230206	6720	4.02	20230517	4.16	N	051160	500	77 억		425470	N	N	6	N	00	N
9	20230630	090501	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	-40	5	-0.56	6157040	876	1.01	7020	7040	7020	9200	4960	7080	7028.58	2.75	0	165	7240	7160	7020	6940	6800	7200	6980	77	2120	500	4810	10	1	15474430	1089	-42.16	0.88	12	0.01	-167.00	8000.00	14330	20230206	-50.87	6720	20230517	4.76	14330	-50.87	20230206	6720	4.76	20230517	14330	-50.87	20230206	6720	4.76	20230517	4.16	N	051160	500	77 억		425470	N	N	6	N	00	N
10	20230629	160459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	140	2	2.02	598602390	86138	80.01	6970	7100	6880	9020	4860	6940	6948.84	2.92	0	-26487	7153	7046	6973	6866	6793	7010	6830	77	2080	500	4710	10	1	15474430	1096	-42.40	0.89	12	0.56	-167.00	8000.00	14330	20230206	-50.59	6720	20230517	5.36	14330	-50.59	20230206	6720	5.36	20230517	14330	-50.59	20230206	6720	5.36	20230517	4.02	N	051160	500	77 억		451254	N	N	6	N	00	N
11	20230629	150456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	30	2	0.43	459735120	66404	61.68	6970	6990	6880	9020	4860	6940	6923.30	2.92	0	-24420	7153	7046	6973	6866	6793	7010	6830	77	2080	500	4710	10	1	15474430	1079	-41.74	0.87	12	0.43	-167.00	8000.00	14330	20230206	-51.36	6720	20230517	3.72	14330	-51.36	20230206	6720	3.72	20230517	14330	-51.36	20230206	6720	3.72	20230517	4.02	N	051160	500	77 억		451254	N	N	20	N	00	N
12	20230629	140456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	-20	5	-0.29	344125420	49785	46.25	6970	6970	6880	9020	4860	6940	6912.23	2.92	0	-23474	7153	7046	6973	6866	6793	7010	6830	77	2080	500	4710	10	1	15474430	1071	-41.44	0.86	12	0.32	-167.00	8000.00	14330	20230206	-51.71	6720	20230517	2.98	14330	-51.71	20230206	6720	2.98	20230517	14330	-51.71	20230206	6720	2.98	20230517	4.02	N	051160	500	77 억		451254	N	N	20	N	00	N
13	20230629	130456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	-10	5	-0.14	305091930	44131	40.99	6970	6970	6880	9020	4860	6940	6913.32	2.92	0	-20952	7153	7046	6973	6866	6793	7010	6830	77	2080	500	4710	10	1	15474430	1072	-41.50	0.87	12	0.29	-167.00	8000.00	14330	20230206	-51.64	6720	20230517	3.12	14330	-51.64	20230206	6720	3.12	20230517	14330	-51.64	20230206	6720	3.12	20230517	4.02	N	051160	500	77 억		451254	N	N	20	N	00	N
14	20230629	120458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-40	5	-0.58	256415190	37106	34.47	6970	6970	6880	9020	4860	6940	6910.34	2.92	0	-17115	7153	7046	6973	6866	6793	7010	6830	77	2080	500	4710	10	1	15474430	1068	-41.32	0.86	12	0.24	-167.00	8000.00	14330	20230206	-51.85	6720	20230517	2.68	14330	-51.85	20230206	6720	2.68	20230517	14330	-51.85	20230206	6720	2.68	20230517	4.02	N	051160	500	77 억		451254	N	N	20	N	00	N
15	20230629	110457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	-20	5	-0.29	185864640	26899	24.99	6970	6970	6880	9020	4860	6940	6909.72	2.92	0	-11029	7153	7046	6973	6866	6793	7010	6830	77	2080	500	4710	10	1	15474430	1071	-41.44	0.86	12	0.17	-167.00	8000.00	14330	20230206	-51.71	6720	20230517	2.98	14330	-51.71	20230206	6720	2.98	20230517	14330	-51.71	20230206	6720	2.98	20230517	4.02	N	051160	500	77 억		451254	N	N	20	N	00	N
16	20230629	100458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6900	-40	5	-0.58	105245560	15230	14.15	6970	6970	6880	9020	4860	6940	6910.41	2.92	0	-6264	7153	7046	6973	6866	6793	7010	6830	77	2080	500	4710	10	1	15474430	1068	-41.32	0.86	12	0.10	-167.00	8000.00	14330	20230206	-51.85	6720	20230517	2.68	14330	-51.85	20230206	6720	2.68	20230517	14330	-51.85	20230206	6720	2.68	20230517	4.02	N	051160	500	77 억		451254	N	N	20	N	00	N
17	20230629	090454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	-10	5	-0.14	7512340	1083	1.01	6970	6970	6910	9020	4860	6940	6936.60	2.92	0	-825	7153	7046	6973	6866	6793	7010	6830	77	2080	500	4710	10	1	15474430	1072	-41.50	0.87	12	0.01	-167.00	8000.00	14330	20230206	-51.64	6720	20230517	3.12	14330	-51.64	20230206	6720	3.12	20230517	14330	-51.64	20230206	6720	3.12	20230517	4.02	N	051160	500	77 억		451254	N	N	20	N	00	N
18	20230628	160452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	-90	5	-1.28	748824480	107362	51.68	7030	7080	6900	9130	4930	7030	6974.91	3.00	0	-13176	7610	7320	7100	6810	6590	7210	6700	77	2100	500	4780	10	1	15474430	1074	-41.56	0.87	12	0.69	-167.00	8000.00	14330	20230206	-51.57	6720	20230517	3.27	14330	-51.57	20230206	6720	3.27	20230517	14330	-51.57	20230206	6720	3.27	20230517	4.08	N	051160	500	77 억		464460	N	N	20	N	00	N
19	20230628	150455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-80	5	-1.14	713809260	102314	49.25	7030	7080	6900	9130	4930	7030	6976.65	3.00	0	-11744	7610	7320	7100	6810	6590	7210	6700	77	2100	500	4780	10	1	15474430	1075	-41.62	0.87	12	0.66	-167.00	8000.00	14330	20230206	-51.50	6720	20230517	3.42	14330	-51.50	20230206	6720	3.42	20230517	14330	-51.50	20230206	6720	3.42	20230517	4.08	N	051160	500	77 억		464460	N	N	0	N	00	N
20	20230628	140453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-50	5	-0.71	639673550	91645	44.11	7030	7080	6900	9130	4930	7030	6979.91	3.00	0	-8606	7610	7320	7100	6810	6590	7210	6700	77	2100	500	4780	10	1	15474430	1080	-41.80	0.87	12	0.59	-167.00	8000.00	14330	20230206	-51.29	6720	20230517	3.87	14330	-51.29	20230206	6720	3.87	20230517	14330	-51.29	20230206	6720	3.87	20230517	4.08	N	051160	500	77 억		464460	N	N	0	N	00	N
21	20230628	130454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-70	5	-1.00	588005440	84222	40.54	7030	7080	6900	9130	4930	7030	6981.61	3.00	0	-4756	7610	7320	7100	6810	6590	7210	6700	77	2100	500	4780	10	1	15474430	1077	-41.68	0.87	12	0.54	-167.00	8000.00	14330	20230206	-51.43	6720	20230517	3.57	14330	-51.43	20230206	6720	3.57	20230517	14330	-51.43	20230206	6720	3.57	20230517	4.08	N	051160	500	77 억		464460	N	N	0	N	00	N
22	20230628	120432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	-40	5	-0.57	546404660	78260	37.67	7030	7080	6900	9130	4930	7030	6981.91	3.00	0	-4416	7610	7320	7100	6810	6590	7210	6700	77	2100	500	4780	10	1	15474430	1082	-41.86	0.87	12	0.51	-167.00	8000.00	14330	20230206	-51.22	6720	20230517	4.02	14330	-51.22	20230206	6720	4.02	20230517	14330	-51.22	20230206	6720	4.02	20230517	4.08	N	051160	500	77 억		464460	N	N	0	N	00	N
23	20230628	110458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-20	5	-0.28	185104720	26436	12.72	7030	7080	6970	9130	4930	7030	7001.99	3.00	0	1928	7610	7320	7100	6810	6590	7210	6700	77	2100	500	4780	10	1	15474430	1085	-41.98	0.88	12	0.17	-167.00	8000.00	14330	20230206	-51.08	6720	20230517	4.32	14330	-51.08	20230206	6720	4.32	20230517	14330	-51.08	20230206	6720	4.32	20230517	4.08	N	051160	500	77 억		464460	N	N	0	N	00	N
24	20230628	100457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-20	5	-0.28	94471730	13478	6.49	7030	7080	6980	9130	4930	7030	7009.33	3.00	0	930	7610	7320	7100	6810	6590	7210	6700	77	2100	500	4780	10	1	15474430	1085	-41.98	0.88	12	0.09	-167.00	8000.00	14330	20230206	-51.08	6720	20230517	4.32	14330	-51.08	20230206	6720	4.32	20230517	14330	-51.08	20230206	6720	4.32	20230517	4.08	N	051160	500	77 억		464460	N	N	0	N	00	N
25	20230628	090454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	10	2	0.14	20685440	2946	1.42	7030	7080	7010	9130	4930	7030	7021.53	3.00	0	518	7610	7320	7100	6810	6590	7210	6700	77	2100	500	4780	10	1	15474430	1089	-42.16	0.88	12	0.02	-167.00	8000.00	14330	20230206	-50.87	6720	20230517	4.76	14330	-50.87	20230206	6720	4.76	20230517	14330	-50.87	20230206	6720	4.76	20230517	4.08	N	051160	500	77 억		464460	N	N	0	N	00	N
26	20230627	160455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-10	5	-0.14	1459679640	207561	567.26	7070	7390	6880	9150	4930	7040	7032.54	3.26	0	-40289	7213	7126	7033	6946	6853	7170	6990	77	2110	500	4780	10	1	15474430	1088	-42.10	0.88	12	1.34	-167.00	8000.00	14330	20230206	-50.94	6720	20230517	4.61	14330	-50.94	20230206	6720	4.61	20230517	14330	-50.94	20230206	6720	4.61	20230517	4.04	N	051160	500	77 억		504757	N	N	17	N	00	N
27	20230627	150458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	-10	5	-0.14	1390335100	197701	540.31	7070	7390	6880	9150	4930	7040	7032.51	3.26	0	-41237	7213	7126	7033	6946	6853	7170	6990	77	2110	500	4780	10	1	15474430	1088	-42.10	0.88	12	1.28	-167.00	8000.00	14330	20230206	-50.94	6720	20230517	4.61	14330	-50.94	20230206	6720	4.61	20230517	14330	-50.94	20230206	6720	4.61	20230517	4.04	N	051160	500	77 억		504757	N	N	17	N	00	N
28	20230627	140503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-90	5	-1.28	687532460	98968	270.48	7070	7070	6880	9150	4930	7040	6947.02	3.26	0	-13094	7213	7126	7033	6946	6853	7170	6990	77	2110	500	4780	10	1	15474430	1075	-41.62	0.87	12	0.64	-167.00	8000.00	14330	20230206	-51.50	6720	20230517	3.42	14330	-51.50	20230206	6720	3.42	20230517	14330	-51.50	20230206	6720	3.42	20230517	4.04	N	051160	500	77 억		504757	N	N	17	N	00	N
29	20230627	130502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-60	5	-0.85	575961700	82957	226.72	7070	7070	6880	9150	4930	7040	6942.89	3.26	0	-7812	7213	7126	7033	6946	6853	7170	6990	77	2110	500	4780	10	1	15474430	1080	-41.80	0.87	12	0.54	-167.00	8000.00	14330	20230206	-51.29	6720	20230517	3.87	14330	-51.29	20230206	6720	3.87	20230517	14330	-51.29	20230206	6720	3.87	20230517	4.04	N	051160	500	77 억		504757	N	N	17	N	00	N
30	20230627	120504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	-130	5	-1.85	481400970	69325	189.46	7070	7070	6880	9150	4930	7040	6944.12	3.26	0	-667	7213	7126	7033	6946	6853	7170	6990	77	2110	500	4780	10	1	15474430	1069	-41.38	0.86	12	0.45	-167.00	8000.00	14330	20230206	-51.78	6720	20230517	2.83	14330	-51.78	20230206	6720	2.83	20230517	14330	-51.78	20230206	6720	2.83	20230517	4.04	N	051160	500	77 억		504757	N	N	17	N	00	N
31	20230627	110503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-60	5	-0.85	198745380	28467	77.80	7070	7070	6950	9150	4930	7040	6981.61	3.26	0	-3209	7213	7126	7033	6946	6853	7170	6990	77	2110	500	4780	10	1	15474430	1080	-41.80	0.87	12	0.18	-167.00	8000.00	14330	20230206	-51.29	6720	20230517	3.87	14330	-51.29	20230206	6720	3.87	20230517	14330	-51.29	20230206	6720	3.87	20230517	4.04	N	051160	500	77 억		504757	N	N	17	N	00	N
32	20230627	100453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-70	5	-0.99	142900360	20463	55.93	7070	7070	6950	9150	4930	7040	6983.35	3.26	0	-446	7213	7126	7033	6946	6853	7170	6990	77	2110	500	4780	10	1	15474430	1079	-41.74	0.87	12	0.13	-167.00	8000.00	14330	20230206	-51.36	6720	20230517	3.72	14330	-51.36	20230206	6720	3.72	20230517	14330	-51.36	20230206	6720	3.72	20230517	4.04	N	051160	500	77 억		504757	N	N	17	N	00	N
33	20230627	090455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7000	-40	5	-0.57	12158250	1731	4.73	7070	7070	7000	9150	4930	7040	7023.83	3.26	0	-589	7213	7126	7033	6946	6853	7170	6990	77	2110	500	4780	10	1	15474430	1083	-41.92	0.88	12	0.01	-167.00	8000.00	14330	20230206	-51.15	6720	20230517	4.17	14330	-51.15	20230206	6720	4.17	20230517	14330	-51.15	20230206	6720	4.17	20230517	4.04	N	051160	500	77 억		504757	N	N	17	N	00	N
34	20230626	160454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7040	10	2	0.14	253769550	36240	36.86	7030	7120	6940	9130	4930	7030	7002.36	3.26	0	975	7230	7130	7020	6920	6810	7180	6970	77	2100	500	4780	10	1	15474430	1089	-42.16	0.88	12	0.23	-167.00	8000.00	14330	20230206	-50.87	6720	20230517	4.76	14330	-50.87	20230206	6720	4.76	20230517	14330	-50.87	20230206	6720	4.76	20230517	4.08	N	051160	500	77 억		503792	N	N	17	N	00	N
35	20230626	150457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-20	5	-0.28	244769040	34960	35.56	7030	7120	6940	9130	4930	7030	7001.40	3.26	0	1514	7230	7130	7020	6920	6810	7180	6970	77	2100	500	4780	10	1	15474430	1085	-41.98	0.88	12	0.23	-167.00	8000.00	14330	20230206	-51.08	6720	20230517	4.32	14330	-51.08	20230206	6720	4.32	20230517	14330	-51.08	20230206	6720	4.32	20230517	4.08	N	051160	500	77 억		503792	N	N	4	N	00	N
36	20230626	140457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	0	3	0.00	222239540	31749	32.30	7030	7120	6940	9130	4930	7030	6999.89	3.26	0	3111	7230	7130	7020	6920	6810	7180	6970	77	2100	500	4780	10	1	15474430	1088	-42.10	0.88	12	0.21	-167.00	8000.00	14330	20230206	-50.94	6720	20230517	4.61	14330	-50.94	20230206	6720	4.61	20230517	14330	-50.94	20230206	6720	4.61	20230517	4.08	N	051160	500	77 억		503792	N	N	4	N	00	N
37	20230626	130456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	0	3	0.00	201744780	28829	29.33	7030	7120	6940	9130	4930	7030	6997.98	3.26	0	4183	7230	7130	7020	6920	6810	7180	6970	77	2100	500	4780	10	1	15474430	1088	-42.10	0.88	12	0.19	-167.00	8000.00	14330	20230206	-50.94	6720	20230517	4.61	14330	-50.94	20230206	6720	4.61	20230517	14330	-50.94	20230206	6720	4.61	20230517	4.08	N	051160	500	77 억		503792	N	N	4	N	00	N
38	20230626	120453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	50	2	0.71	179443590	25656	26.10	7030	7120	6940	9130	4930	7030	6994.22	3.26	0	4692	7230	7130	7020	6920	6810	7180	6970	77	2100	500	4780	10	1	15474430	1096	-42.40	0.89	12	0.17	-167.00	8000.00	14330	20230206	-50.59	6720	20230517	5.36	14330	-50.59	20230206	6720	5.36	20230517	14330	-50.59	20230206	6720	5.36	20230517	4.08	N	051160	500	77 억		503792	N	N	4	N	00	N
39	20230626	110453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	-10	5	-0.14	152514090	21825	22.20	7030	7120	6940	9130	4930	7030	6988.05	3.26	0	5560	7230	7130	7020	6920	6810	7180	6970	77	2100	500	4780	10	1	15474430	1086	-42.04	0.88	12	0.14	-167.00	8000.00	14330	20230206	-51.01	6720	20230517	4.46	14330	-51.01	20230206	6720	4.46	20230517	14330	-51.01	20230206	6720	4.46	20230517	4.08	N	051160	500	77 억		503792	N	N	4	N	00	N
40	20230626	100454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	40	2	0.57	122171170	17498	17.80	7030	7120	6940	9130	4930	7030	6982.01	3.26	0	3726	7230	7130	7020	6920	6810	7180	6970	77	2100	500	4780	10	1	15474430	1094	-42.34	0.88	12	0.11	-167.00	8000.00	14330	20230206	-50.66	6720	20230517	5.21	14330	-50.66	20230206	6720	5.21	20230517	14330	-50.66	20230206	6720	5.21	20230517	4.08	N	051160	500	77 억		503792	N	N	4	N	00	N
41	20230626	090455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	60	2	0.85	5475490	778	0.79	7030	7120	7030	9130	4930	7030	7037.90	3.26	0	-118	7230	7130	7020	6920	6810	7180	6970	77	2100	500	4780	10	1	15474430	1097	-42.46	0.89	12	0.01	-167.00	8000.00	14330	20230206	-50.52	6720	20230517	5.51	14330	-50.52	20230206	6720	5.51	20230517	14330	-50.52	20230206	6720	5.51	20230517	4.08	N	051160	500	77 억		503792	N	N	4	N	00	N
42	20230623	164038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7030	50	2	0.72	685495670	97864	172.53	6950	7120	6910	9070	4890	6980	7004.57	3.16	0	14306	7180	7080	7030	6930	6880	7055	6905	77	2090	500	4740	10	1	15474430	1088	-42.10	0.88	12	0.63	-167.00	8000.00	14330	20230206	-50.94	6720	20230517	4.61	14330	-50.94	20230206	6720	4.61	20230517	14330	-50.94	20230206	6720	4.61	20230517	4.10	N	051160	500	77 억		488746	N	N	4	N	00	N
43	20230623	140405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	90	2	1.29	509160500	72966	128.64	6950	7080	6910	9070	4890	6980	6978.05	3.16	0	13364	7180	7080	7030	6930	6880	7055	6905	77	2090	500	4740	10	1	15474430	1094	-42.34	0.88	12	0.47	-167.00	8000.00	14330	20230206	-50.66	6720	20230517	5.21	14330	-50.66	20230206	6720	5.21	20230517	14330	-50.66	20230206	6720	5.21	20230517	4.10	N	051160	500	77 억		488746	N	N	6	N	00	N
44	20230622	160434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-80	5	-1.13	396998930	56361	63.00	7000	7130	6980	9170	4950	7060	7043.89	3.18	0	-2837	7426	7242	7136	6952	6846	7190	6900	77	2110	500	4800	10	1	15474430	1080	-41.80	0.87	12	0.36	-167.00	8000.00	14330	20230206	-51.29	6720	20230517	3.87	14330	-51.29	20230206	6720	3.87	20230517	14330	-51.29	20230206	6720	3.87	20230517	4.17	N	051160	500	77 억		491579	N	N	6	N	00	N
45	20230622	150956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7090	30	2	0.42	339760890	48183	53.86	7000	7130	6990	9170	4950	7060	7051.47	3.18	0	-642	7426	7242	7136	6952	6846	7190	6900	77	2110	500	4800	10	1	15474430	1097	-42.46	0.89	12	0.31	-167.00	8000.00	14330	20230206	-50.52	6720	20230517	5.51	14330	-50.52	20230206	6720	5.51	20230517	14330	-50.52	20230206	6720	5.51	20230517	4.17	N	051160	500	77 억		491579	N	N	105	N	00	N
46	20230622	140754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7020	-40	5	-0.57	281281370	39872	44.57	7000	7130	6990	9170	4950	7060	7054.61	3.18	0	2235	7426	7242	7136	6952	6846	7190	6900	77	2110	500	4800	10	1	15474430	1086	-42.04	0.88	12	0.26	-167.00	8000.00	14330	20230206	-51.01	6720	20230517	4.46	14330	-51.01	20230206	6720	4.46	20230517	14330	-51.01	20230206	6720	4.46	20230517	4.17	N	051160	500	77 억		491579	N	N	105	N	00	N
47	20230622	130454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	-10	5	-0.14	210706960	29834	33.35	7000	7130	6990	9170	4950	7060	7062.65	3.18	0	3290	7426	7242	7136	6952	6846	7190	6900	77	2110	500	4800	10	1	15474430	1091	-42.22	0.88	12	0.19	-167.00	8000.00	14330	20230206	-50.80	6720	20230517	4.91	14330	-50.80	20230206	6720	4.91	20230517	14330	-50.80	20230206	6720	4.91	20230517	4.17	N	051160	500	77 억		491579	N	N	105	N	00	N
48	20230622	120750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	10	2	0.14	189638870	26845	30.01	7000	7130	6990	9170	4950	7060	7064.22	3.18	0	3902	7426	7242	7136	6952	6846	7190	6900	77	2110	500	4800	10	1	15474430	1094	-42.34	0.88	12	0.17	-167.00	8000.00	14330	20230206	-50.66	6720	20230517	5.21	14330	-50.66	20230206	6720	5.21	20230517	14330	-50.66	20230206	6720	5.21	20230517	4.17	N	051160	500	77 억		491579	N	N	105	N	00	N
49	20230622	110455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	10	2	0.14	163494750	23145	25.87	7000	7130	6990	9170	4950	7060	7063.93	3.18	0	3836	7426	7242	7136	6952	6846	7190	6900	77	2110	500	4800	10	1	15474430	1094	-42.34	0.88	12	0.15	-167.00	8000.00	14330	20230206	-50.66	6720	20230517	5.21	14330	-50.66	20230206	6720	5.21	20230517	14330	-50.66	20230206	6720	5.21	20230517	4.17	N	051160	500	77 억		491579	N	N	105	N	00	N
50	20230622	100642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7100	40	2	0.57	103638990	14697	16.43	7000	7130	6990	9170	4950	7060	7051.71	3.18	0	2605	7426	7242	7136	6952	6846	7190	6900	77	2110	500	4800	10	1	15474430	1099	-42.51	0.89	12	0.09	-167.00	8000.00	14330	20230206	-50.45	6720	20230517	5.65	14330	-50.45	20230206	6720	5.65	20230517	14330	-50.45	20230206	6720	5.65	20230517	4.17	N	051160	500	77 억		491579	N	N	105	N	00	N
51	20230622	090825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7010	-50	5	-0.71	14301470	2042	2.28	7000	7040	6990	9170	4950	7060	7003.66	3.18	0	-160	7426	7242	7136	6952	6846	7190	6900	77	2110	500	4800	10	1	15474430	1085	-41.98	0.88	12	0.01	-167.00	8000.00	14330	20230206	-51.08	6720	20230517	4.32	14330	-51.08	20230206	6720	4.32	20230517	14330	-51.08	20230206	6720	4.32	20230517	4.17	N	051160	500	77 억		491579	N	N	105	N	00	N
52	20230621	160742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	-230	5	-3.16	633857690	88956	45.92	7210	7320	7030	9470	5110	7290	7125.52	3.34	0	-24141	7550	7420	7200	7070	6850	7485	7135	77	2180	500	4950	10	1	15474430	1092	-42.28	0.88	12	0.57	-167.00	8000.00	14330	20230206	-50.73	6720	20230517	5.06	14330	-50.73	20230206	6720	5.06	20230517	14330	-50.73	20230206	6720	5.06	20230517	4.14	N	051160	500	77 억		516088	N	N	105	N	00	N
53	20230621	150630	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7070	-220	5	-3.02	593812360	83292	43.00	7210	7320	7030	9470	5110	7290	7129.28	3.34	0	-22505	7550	7420	7200	7070	6850	7485	7135	77	2180	500	4950	10	1	15474430	1094	-42.34	0.88	12	0.54	-167.00	8000.00	14330	20230206	-50.66	6720	20230517	5.21	14330	-50.66	20230206	6720	5.21	20230517	14330	-50.66	20230206	6720	5.21	20230517	4.14	N	051160	500	77 억		516088	N	N	19	N	00	N
54	20230621	140937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7060	-230	5	-3.16	508070240	71172	36.74	7210	7320	7030	9470	5110	7290	7138.63	3.34	0	-15705	7550	7420	7200	7070	6850	7485	7135	77	2180	500	4950	10	1	15474430	1092	-42.28	0.88	12	0.46	-167.00	8000.00	14330	20230206	-50.73	6720	20230517	5.06	14330	-50.73	20230206	6720	5.06	20230517	14330	-50.73	20230206	6720	5.06	20230517	4.14	N	051160	500	77 억		516088	N	N	19	N	00	N
55	20230621	130801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7120	-170	5	-2.33	381870330	53349	27.54	7210	7320	7080	9470	5110	7290	7157.97	3.34	0	-7507	7550	7420	7200	7070	6850	7485	7135	77	2180	500	4950	10	1	15474430	1102	-42.63	0.89	12	0.34	-167.00	8000.00	14330	20230206	-50.31	6720	20230517	5.95	14330	-50.31	20230206	6720	5.95	20230517	14330	-50.31	20230206	6720	5.95	20230517	4.14	N	051160	500	77 억		516088	N	N	19	N	00	N
56	20230621	120745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7140	-150	5	-2.06	305394310	42571	21.98	7210	7320	7080	9470	5110	7290	7173.76	3.34	0	-9910	7550	7420	7200	7070	6850	7485	7135	77	2180	500	4950	10	1	15474430	1105	-42.75	0.89	12	0.28	-167.00	8000.00	14330	20230206	-50.17	6720	20230517	6.25	14330	-50.17	20230206	6720	6.25	20230517	14330	-50.17	20230206	6720	6.25	20230517	4.14	N	051160	500	77 억		516088	N	N	19	N	00	N
57	20230621	110247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7160	-130	5	-1.78	271706920	37851	19.54	7210	7320	7080	9470	5110	7290	7178.33	3.34	0	-9252	7550	7420	7200	7070	6850	7485	7135	77	2180	500	4950	10	1	15474430	1108	-42.87	0.90	12	0.24	-167.00	8000.00	14330	20230206	-50.03	6720	20230517	6.55	14330	-50.03	20230206	6720	6.55	20230517	14330	-50.03	20230206	6720	6.55	20230517	4.14	N	051160	500	77 억		516088	N	N	19	N	00	N
58	20230621	100426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7190	-100	5	-1.37	139209380	19281	9.95	7210	7320	7150	9470	5110	7290	7220.03	3.34	0	-4973	7550	7420	7200	7070	6850	7485	7135	77	2180	500	4950	10	1	15474430	1113	-43.05	0.90	12	0.12	-167.00	8000.00	14330	20230206	-49.83	6720	20230517	6.99	14330	-49.83	20230206	6720	6.99	20230517	14330	-49.83	20230206	6720	6.99	20230517	4.14	N	051160	500	77 억		516088	N	N	19	N	00	N
59	20230621	090411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7180	-110	5	-1.51	18337770	2549	1.32	7210	7210	7180	9470	5110	7290	7194.10	3.34	0	178	7550	7420	7200	7070	6850	7485	7135	77	2180	500	4950	10	1	15474430	1111	-42.99	0.90	12	0.02	-167.00	8000.00	14330	20230206	-49.90	6720	20230517	6.85	14330	-49.90	20230206	6720	6.85	20230517	14330	-49.90	20230206	6720	6.85	20230517	4.14	N	051160	500	77 억		516088	N	N	19	N	00	N
60	20230620	160551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7290	300	2	4.29	1380828440	190967	361.94	6990	7330	6980	9080	4900	6990	7230.34	3.11	0	35050	7170	7080	6980	6890	6790	7085	6895	77	2090	500	4750	10	1	15474430	1128	-43.65	0.91	12	1.23	-167.00	8000.00	14330	20230206	-49.13	6720	20230517	8.48	14330	-49.13	20230206	6720	8.48	20230517	14330	-49.13	20230206	6720	8.48	20230517	4.19	N	051160	500	77 억		481090	N	N	19	N	00	N
61	20230620	150538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7300	310	2	4.43	1294352600	179116	339.48	6990	7330	6980	9080	4900	6990	7226.34	3.11	0	34934	7170	7080	6980	6890	6790	7085	6895	77	2090	500	4750	10	1	15474430	1130	-43.71	0.91	12	1.16	-167.00	8000.00	14330	20230206	-49.06	6720	20230517	8.63	14330	-49.06	20230206	6720	8.63	20230517	14330	-49.06	20230206	6720	8.63	20230517	4.19	N	051160	500	77 억		481090	N	N	17	N	00	N
62	20230620	140837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7270	280	2	4.01	1070552840	148443	281.34	6990	7330	6980	9080	4900	6990	7211.88	3.11	0	36667	7170	7080	6980	6890	6790	7085	6895	77	2090	500	4750	10	1	15474430	1125	-43.53	0.91	12	0.96	-167.00	8000.00	14330	20230206	-49.27	6720	20230517	8.18	14330	-49.27	20230206	6720	8.18	20230517	14330	-49.27	20230206	6720	8.18	20230517	4.19	N	051160	500	77 억		481090	N	N	17	N	00	N
63	20230620	130143	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7230	240	2	3.43	756357520	105276	199.53	6990	7280	6980	9080	4900	6990	7184.52	3.11	0	28585	7170	7080	6980	6890	6790	7085	6895	77	2090	500	4750	10	1	15474430	1119	-43.29	0.90	12	0.68	-167.00	8000.00	14330	20230206	-49.55	6720	20230517	7.59	14330	-49.55	20230206	6720	7.59	20230517	14330	-49.55	20230206	6720	7.59	20230517	4.19	N	051160	500	77 억		481090	N	N	17	N	00	N
64	20230620	120529	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7210	220	2	3.15	670289710	93365	176.96	6990	7280	6980	9080	4900	6990	7179.24	3.11	0	27355	7170	7080	6980	6890	6790	7085	6895	77	2090	500	4750	10	1	15474430	1116	-43.17	0.90	12	0.60	-167.00	8000.00	14330	20230206	-49.69	6720	20230517	7.29	14330	-49.69	20230206	6720	7.29	20230517	14330	-49.69	20230206	6720	7.29	20230517	4.19	N	051160	500	77 억		481090	N	N	17	N	00	N
65	20230620	110920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7240	250	2	3.58	445885020	62337	118.15	6990	7250	6980	9080	4900	6990	7152.81	3.11	0	17332	7170	7080	6980	6890	6790	7085	6895	77	2090	500	4750	10	1	15474430	1120	-43.35	0.91	12	0.40	-167.00	8000.00	14330	20230206	-49.48	6720	20230517	7.74	14330	-49.48	20230206	6720	7.74	20230517	14330	-49.48	20230206	6720	7.74	20230517	4.19	N	051160	500	77 억		481090	N	N	17	N	00	N
66	20230620	100243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7080	90	2	1.29	87412040	12452	23.60	6990	7080	6980	9080	4900	6990	7019.92	3.11	0	723	7170	7080	6980	6890	6790	7085	6895	77	2090	500	4750	10	1	15474430	1096	-42.40	0.89	12	0.08	-167.00	8000.00	14330	20230206	-50.59	6720	20230517	5.36	14330	-50.59	20230206	6720	5.36	20230517	14330	-50.59	20230206	6720	5.36	20230517	4.19	N	051160	500	77 억		481090	N	N	17	N	00	N
67	20230620	090825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	-10	5	-0.14	2060290	295	0.56	6990	6990	6980	9080	4900	6990	6984.03	3.11	0	9	7170	7080	6980	6890	6790	7085	6895	77	2090	500	4750	10	1	15474430	1080	-41.80	0.87	12	0.00	-167.00	8000.00	14330	20230206	-51.29	6720	20230517	3.87	14330	-51.29	20230206	6720	3.87	20230517	14330	-51.29	20230206	6720	3.87	20230517	4.19	N	051160	500	77 억		481090	N	N	17	N	00	N
68	20230619	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	20	2	0.29	366173830	52754	114.51	6990	7070	6880	9060	4880	6970	6940.85	3.17	0	-10563	7103	7036	6983	6916	6863	7070	6950	77	2090	500	4730	10	1	15474430	1082	-41.86	0.87	12	0.34	-167.00	8000.00	14330	20230206	-51.22	6720	20230517	4.02	14330	-51.22	20230206	6720	4.02	20230517	14330	-51.22	20230206	6720	4.02	20230517	4.10	N	051160	500	77 억		491253	N	N	17	N	00	N
69	20230619	150426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	10	2	0.14	335465230	48360	104.97	6990	7070	6880	9060	4880	6970	6936.83	3.17	0	-10511	7103	7036	6983	6916	6863	7070	6950	77	2090	500	4730	10	1	15474430	1080	-41.80	0.87	12	0.31	-167.00	8000.00	14330	20230206	-51.29	6720	20230517	3.87	14330	-51.29	20230206	6720	3.87	20230517	14330	-51.29	20230206	6720	3.87	20230517	4.10	N	051160	500	77 억		491253	N	N	117	N	00	N
70	20230619	140912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	20	2	0.29	295455480	42632	92.54	6990	7070	6880	9060	4880	6970	6930.37	3.17	0	-10827	7103	7036	6983	6916	6863	7070	6950	77	2090	500	4730	10	1	15474430	1082	-41.86	0.87	12	0.28	-167.00	8000.00	14330	20230206	-51.22	6720	20230517	4.02	14330	-51.22	20230206	6720	4.02	20230517	14330	-51.22	20230206	6720	4.02	20230517	4.10	N	051160	500	77 억		491253	N	N	117	N	00	N
71	20230619	130837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6930	-40	5	-0.57	231146870	33406	72.51	6990	7070	6880	9060	4880	6970	6919.32	3.17	0	-7728	7103	7036	6983	6916	6863	7070	6950	77	2090	500	4730	10	1	15474430	1072	-41.50	0.87	12	0.22	-167.00	8000.00	14330	20230206	-51.64	6720	20230517	3.12	14330	-51.64	20230206	6720	3.12	20230517	14330	-51.64	20230206	6720	3.12	20230517	4.10	N	051160	500	77 억		491253	N	N	117	N	00	N
72	20230619	120515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6920	-50	5	-0.72	218254770	31545	68.47	6990	7070	6880	9060	4880	6970	6918.84	3.17	0	-6374	7103	7036	6983	6916	6863	7070	6950	77	2090	500	4730	10	1	15474430	1071	-41.44	0.86	12	0.20	-167.00	8000.00	14330	20230206	-51.71	6720	20230517	2.98	14330	-51.71	20230206	6720	2.98	20230517	14330	-51.71	20230206	6720	2.98	20230517	4.10	N	051160	500	77 억		491253	N	N	117	N	00	N
73	20230619	110930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	-60	5	-0.86	148640910	21455	46.57	6990	7070	6880	9060	4880	6970	6928.03	3.17	0	-4839	7103	7036	6983	6916	6863	7070	6950	77	2090	500	4730	10	1	15474430	1069	-41.38	0.86	12	0.14	-167.00	8000.00	14330	20230206	-51.78	6720	20230517	2.83	14330	-51.78	20230206	6720	2.83	20230517	14330	-51.78	20230206	6720	2.83	20230517	4.10	N	051160	500	77 억		491253	N	N	117	N	00	N
74	20230619	100345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6950	-20	5	-0.29	89953960	12983	28.18	6990	7070	6880	9060	4880	6970	6928.60	3.17	0	-5733	7103	7036	6983	6916	6863	7070	6950	77	2090	500	4730	10	1	15474430	1075	-41.62	0.87	12	0.08	-167.00	8000.00	14330	20230206	-51.50	6720	20230517	3.42	14330	-51.50	20230206	6720	3.42	20230517	14330	-51.50	20230206	6720	3.42	20230517	4.10	N	051160	500	77 억		491253	N	N	117	N	00	N
75	20230619	090717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	10	2	0.14	5608180	804	1.75	6990	7000	6940	9060	4880	6970	6975.35	3.17	0	-697	7103	7036	6983	6916	6863	7070	6950	77	2090	500	4730	10	1	15474430	1080	-41.80	0.87	12	0.01	-167.00	8000.00	14330	20230206	-51.29	6720	20230517	3.87	14330	-51.29	20230206	6720	3.87	20230517	14330	-51.29	20230206	6720	3.87	20230517	4.10	N	051160	500	77 억		491253	N	N	117	N	00	N
76	20230616	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	30	2	0.43	321620720	46047	48.81	6960	7050	6930	9020	4860	6940	6984.62	3.23	0	-8348	7193	7066	6983	6856	6773	7025	6815	77	2080	500	4710	10	1	15474430	1079	-41.74	0.87	12	0.30	-167.00	8000.00	14330	20230206	-51.36	6720	20230517	3.72	14330	-51.36	20230206	6720	3.72	20230517	14330	-51.36	20230206	6720	3.72	20230517	4.06	N	051160	500	77 억		499732	N	N	117	N	00	N
77	20230616	150229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	50	2	0.72	278556640	39848	42.24	6960	7050	6950	9020	4860	6940	6990.48	3.23	0	-7530	7193	7066	6983	6856	6773	7025	6815	77	2080	500	4710	10	1	15474430	1082	-41.86	0.87	12	0.26	-167.00	8000.00	14330	20230206	-51.22	6720	20230517	4.02	14330	-51.22	20230206	6720	4.02	20230517	14330	-51.22	20230206	6720	4.02	20230517	4.06	N	051160	500	77 억		499732	N	N	37	N	00	N
78	20230616	140516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	50	2	0.72	215779920	30855	32.71	6960	7050	6950	9020	4860	6940	6993.35	3.23	0	-3527	7193	7066	6983	6856	6773	7025	6815	77	2080	500	4710	10	1	15474430	1082	-41.86	0.87	12	0.20	-167.00	8000.00	14330	20230206	-51.22	6720	20230517	4.02	14330	-51.22	20230206	6720	4.02	20230517	14330	-51.22	20230206	6720	4.02	20230517	4.06	N	051160	500	77 억		499732	N	N	37	N	00	N
79	20230616	130306	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6980	40	2	0.58	155722980	22248	23.58	6960	7050	6960	9020	4860	6940	6999.41	3.23	0	-771	7193	7066	6983	6856	6773	7025	6815	77	2080	500	4710	10	1	15474430	1080	-41.80	0.87	12	0.14	-167.00	8000.00	14330	20230206	-51.29	6720	20230517	3.87	14330	-51.29	20230206	6720	3.87	20230517	14330	-51.29	20230206	6720	3.87	20230517	4.06	N	051160	500	77 억		499732	N	N	37	N	00	N
80	20230616	120907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	50	2	0.72	129380490	18476	19.58	6960	7050	6960	9020	4860	6940	7002.62	3.23	0	522	7193	7066	6983	6856	6773	7025	6815	77	2080	500	4710	10	1	15474430	1082	-41.86	0.87	12	0.12	-167.00	8000.00	14330	20230206	-51.22	6720	20230517	4.02	14330	-51.22	20230206	6720	4.02	20230517	14330	-51.22	20230206	6720	4.02	20230517	4.06	N	051160	500	77 억		499732	N	N	37	N	00	N
81	20230616	110211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6990	50	2	0.72	114648240	16370	17.35	6960	7050	6960	9020	4860	6940	7003.56	3.23	0	846	7193	7066	6983	6856	6773	7025	6815	77	2080	500	4710	10	1	15474430	1082	-41.86	0.87	12	0.11	-167.00	8000.00	14330	20230206	-51.22	6720	20230517	4.02	14330	-51.22	20230206	6720	4.02	20230517	14330	-51.22	20230206	6720	4.02	20230517	4.06	N	051160	500	77 억		499732	N	N	37	N	00	N
82	20230616	100453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7050	110	2	1.59	65565700	9364	9.93	6960	7050	6960	9020	4860	6940	7001.89	3.23	0	589	7193	7066	6983	6856	6773	7025	6815	77	2080	500	4710	10	1	15474430	1091	-42.22	0.88	12	0.06	-167.00	8000.00	14330	20230206	-50.80	6720	20230517	4.91	14330	-50.80	20230206	6720	4.91	20230517	14330	-50.80	20230206	6720	4.91	20230517	4.06	N	051160	500	77 억		499732	N	N	37	N	00	N
83	20230616	090156	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	30	2	0.43	390310	56	0.06	6960	6990	6960	9020	4860	6940	6969.82	3.23	0	-4	7193	7066	6983	6856	6773	7025	6815	77	2080	500	4710	10	1	15474430	1079	-41.74	0.87	12	0.00	-167.00	8000.00	14330	20230206	-51.36	6720	20230517	3.72	14330	-51.36	20230206	6720	3.72	20230517	14330	-51.36	20230206	6720	3.72	20230517	4.06	N	051160	500	77 억		499732	N	N	37	N	00	N
84	20230615	151008	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6970	-80	5	-1.13	622595770	89431	74.09	7070	7110	6900	9160	4940	7050	6961.74	3.35	0	-17539	7423	7236	7133	6946	6843	7185	6895	77	2110	500	4790	10	1	15474430	1079	-41.74	0.87	12	0.58	-167.00	8000.00	14330	20230206	-51.36	6720	20230517	3.72	14330	-51.36	20230206	6720	3.72	20230517	14330	-51.36	20230206	6720	3.72	20230517	4.06	N	051160	500	77 억		518010	N	N	35	N	00	N
85	20230615	140108	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-90	5	-1.28	576062430	82757	68.56	7070	7110	6900	9160	4940	7050	6960.89	3.35	0	-12258	7423	7236	7133	6946	6843	7185	6895	77	2110	500	4790	10	1	15474430	1077	-41.68	0.87	12	0.53	-167.00	8000.00	14330	20230206	-51.43	6720	20230517	3.57	14330	-51.43	20230206	6720	3.57	20230517	14330	-51.43	20230206	6720	3.57	20230517	4.06	N	051160	500	77 억		518010	N	N	35	N	00	N
86	20230615	130626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6960	-90	5	-1.28	525797430	75546	62.59	7070	7110	6900	9160	4940	7050	6959.96	3.35	0	-9164	7423	7236	7133	6946	6843	7185	6895	77	2110	500	4790	10	1	15474430	1077	-41.68	0.87	12	0.49	-167.00	8000.00	14330	20230206	-51.43	6720	20230517	3.57	14330	-51.43	20230206	6720	3.57	20230517	14330	-51.43	20230206	6720	3.57	20230517	4.06	N	051160	500	77 억		518010	N	N	35	N	00	N
87	20230615	120831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6940	-110	5	-1.56	479563620	68894	57.08	7070	7110	6900	9160	4940	7050	6960.89	3.35	0	-7620	7423	7236	7133	6946	6843	7185	6895	77	2110	500	4790	10	1	15474430	1074	-41.56	0.87	12	0.45	-167.00	8000.00	14330	20230206	-51.57	6720	20230517	3.27	14330	-51.57	20230206	6720	3.27	20230517	14330	-51.57	20230206	6720	3.27	20230517	4.06	N	051160	500	77 억		518010	N	N	35	N	00	N
88	20230615	110840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6910	-140	5	-1.99	435089630	62466	51.75	7070	7110	6900	9160	4940	7050	6965.22	3.35	0	-6323	7423	7236	7133	6946	6843	7185	6895	77	2110	500	4790	10	1	15474430	1069	-41.38	0.86	12	0.40	-167.00	8000.00	14330	20230206	-51.78	6720	20230517	2.83	14330	-51.78	20230206	6720	2.83	20230517	14330	-51.78	20230206	6720	2.83	20230517	4.06	N	051160	500	77 억		518010	N	N	35	N	00	N
89	20230611	184849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7110	40	2	0.57	383708030	53834	113.29	7050	7200	7050	9190	4950	7070	7128.73	3.34	-4527	-4474	7196	7132	7066	7002	6936	7100	6970	77	2120	500	4800	10	1	15474430	1100	-42.57	0.89	12	0.35	-167.00	8000.00	15400	20220608	-53.83	6720	20230517	5.80	14330	-50.38	20230206	6720	5.80	20230517	15250	-53.38	20220609	6720	5.80	20230517	4.12	N	051160	500	77 억		517504	N	N	2	N	00	N