KissMeData/263860/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	160948	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16840	-40	5	-0.24	945379260	56398	123.66	16880	17090	16500	21900	11820	16880	16762.63	20.72	0	14682	17720	17300	16880	16460	16040	17510	16670	47	5040	500	11810	10	1	9444600	1590	22.25	3.04	12	0.60	757.00	5543.00	17640	20230613	-4.54	6750	20221013	149.48	17640	-4.54	20230613	8050	109.19	20230103	17640	-4.54	20230613	6750	149.48	20221013	1.60	N	263860	500	47 억		1956484	N	N	0	N	00	N
3	20230630	150949	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16870	-10	5	-0.06	923781360	55117	120.85	16880	17090	16500	21900	11820	16880	16760.37	20.72	0	14661	17720	17300	16880	16460	16040	17510	16670	47	5040	500	11810	10	1	9444600	1593	22.29	3.04	12	0.58	757.00	5543.00	17640	20230613	-4.37	6750	20221013	149.93	17640	-4.37	20230613	8050	109.57	20230103	17640	-4.37	20230613	6750	149.93	20221013	1.60	N	263860	500	47 억		1956484	N	N	0	N	00	N
4	20230630	140948	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16850	-30	5	-0.18	826744930	49349	108.21	16880	17090	16500	21900	11820	16880	16753.02	20.72	0	12072	17720	17300	16880	16460	16040	17510	16670	47	5040	500	11810	10	1	9444600	1591	22.26	3.04	12	0.52	757.00	5543.00	17640	20230613	-4.48	6750	20221013	149.63	17640	-4.48	20230613	8050	109.32	20230103	17640	-4.48	20230613	6750	149.63	20221013	1.60	N	263860	500	47 억		1956484	N	N	0	N	00	N
5	20230630	130947	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16830	-50	5	-0.30	788769980	47091	103.26	16880	17090	16500	21900	11820	16880	16749.91	20.72	0	11309	17720	17300	16880	16460	16040	17510	16670	47	5040	500	11810	10	1	9444600	1590	22.23	3.04	12	0.50	757.00	5543.00	17640	20230613	-4.59	6750	20221013	149.33	17640	-4.59	20230613	8050	109.07	20230103	17640	-4.59	20230613	6750	149.33	20221013	1.60	N	263860	500	47 억		1956484	N	N	0	N	00	N
6	20230630	120944	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16710	-170	5	-1.01	435373360	25867	56.72	16880	17090	16620	21900	11820	16880	16831.23	20.72	0	7736	17720	17300	16880	16460	16040	17510	16670	47	5040	500	11810	10	1	9444600	1578	22.07	3.01	12	0.27	757.00	5543.00	17640	20230613	-5.27	6750	20221013	147.56	17640	-5.27	20230613	8050	107.58	20230103	17640	-5.27	20230613	6750	147.56	20221013	1.60	N	263860	500	47 억		1956484	N	N	0	N	00	N
7	20230630	110943	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16910	30	2	0.18	300727520	17848	39.14	16880	17090	16650	21900	11820	16880	16849.37	20.72	0	7884	17720	17300	16880	16460	16040	17510	16670	47	5040	500	11810	10	1	9444600	1597	22.34	3.05	12	0.19	757.00	5543.00	17640	20230613	-4.14	6750	20221013	150.52	17640	-4.14	20230613	8050	110.06	20230103	17640	-4.14	20230613	6750	150.52	20221013	1.60	N	263860	500	47 억		1956484	N	N	0	N	00	N
8	20230630	100948	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17000	120	2	0.71	210103040	12464	27.33	16880	17090	16680	21900	11820	16880	16856.79	20.72	0	7533	17720	17300	16880	16460	16040	17510	16670	47	5040	500	11810	10	1	9444600	1606	22.46	3.07	12	0.13	757.00	5543.00	17640	20230613	-3.63	6750	20221013	151.85	17640	-3.63	20230613	8050	111.18	20230103	17640	-3.63	20230613	6750	151.85	20221013	1.60	N	263860	500	47 억		1956484	N	N	0	N	00	N
9	20230630	090948	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16720	-160	5	-0.95	69739740	4175	9.15	16880	16880	16680	21900	11820	16880	16704.13	20.72	0	2672	17720	17300	16880	16460	16040	17510	16670	47	5040	500	11810	10	1	9444600	1579	22.09	3.02	12	0.04	757.00	5543.00	17640	20230613	-5.22	6750	20221013	147.70	17640	-5.22	20230613	8050	107.70	20230103	17640	-5.22	20230613	6750	147.70	20221013	1.60	N	263860	500	47 억		1956484	N	N	0	N	00	N
10	20230629	160942	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16880	140	2	0.84	756434220	45041	135.81	16730	17300	16460	21750	11720	16740	16794.14	20.62	0	10670	17280	17010	16720	16450	16160	17145	16585	47	5015	500	11710	10	1	9444600	1594	22.30	3.05	12	0.48	757.00	5543.00	17640	20230613	-4.31	6750	20221013	150.07	17640	-4.31	20230613	8050	109.69	20230103	17640	-4.31	20230613	6750	150.07	20221013	1.59	N	263860	500	47 억		1947776	N	N	0	N	00	N
11	20230629	150942	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16860	120	2	0.72	708423600	42195	127.23	16730	17300	16460	21750	11720	16740	16789.28	20.62	0	10637	17280	17010	16720	16450	16160	17145	16585	47	5015	500	11710	10	1	9444600	1592	22.27	3.04	12	0.45	757.00	5543.00	17640	20230613	-4.42	6750	20221013	149.78	17640	-4.42	20230613	8050	109.44	20230103	17640	-4.42	20230613	6750	149.78	20221013	1.59	N	263860	500	47 억		1947776	N	N	0	N	00	N
12	20230629	140940	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16750	10	2	0.06	587822570	34998	105.53	16730	17300	16460	21750	11720	16740	16795.89	20.62	0	8376	17280	17010	16720	16450	16160	17145	16585	47	5015	500	11710	10	1	9444600	1582	22.13	3.02	12	0.37	757.00	5543.00	17640	20230613	-5.05	6750	20221013	148.15	17640	-5.05	20230613	8050	108.07	20230103	17640	-5.05	20230613	6750	148.15	20221013	1.59	N	263860	500	47 억		1947776	N	N	0	N	00	N
13	20230629	130938	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17190	450	2	2.69	439691130	26281	79.24	16730	17190	16460	21750	11720	16740	16730.38	20.62	0	5513	17280	17010	16720	16450	16160	17145	16585	47	5015	500	11710	10	1	9444600	1624	22.71	3.10	12	0.28	757.00	5543.00	17640	20230613	-2.55	6750	20221013	154.67	17640	-2.55	20230613	8050	113.54	20230103	17640	-2.55	20230613	6750	154.67	20221013	1.59	N	263860	500	47 억		1947776	N	N	0	N	00	N
14	20230629	120943	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16600	-140	5	-0.84	206101360	12369	37.30	16730	16880	16500	21750	11720	16740	16662.73	20.62	0	-597	17280	17010	16720	16450	16160	17145	16585	47	5015	500	11710	10	1	9444600	1568	21.93	2.99	12	0.13	757.00	5543.00	17640	20230613	-5.90	6750	20221013	145.93	17640	-5.90	20230613	8050	106.21	20230103	17640	-5.90	20230613	6750	145.93	20221013	1.59	N	263860	500	47 억		1947776	N	N	0	N	00	N
15	20230629	110944	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16670	-70	5	-0.42	112333430	6736	20.31	16730	16880	16500	21750	11720	16740	16676.58	20.62	0	-1674	17280	17010	16720	16450	16160	17145	16585	47	5015	500	11710	10	1	9444600	1574	22.02	3.01	12	0.07	757.00	5543.00	17640	20230613	-5.50	6750	20221013	146.96	17640	-5.50	20230613	8050	107.08	20230103	17640	-5.50	20230613	6750	146.96	20221013	1.59	N	263860	500	47 억		1947776	N	N	0	N	00	N
16	20230629	100946	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16650	-90	5	-0.54	47813170	2873	8.66	16730	16730	16500	21750	11720	16740	16642.25	20.62	0	-688	17280	17010	16720	16450	16160	17145	16585	47	5015	500	11710	10	1	9444600	1573	21.99	3.00	12	0.03	757.00	5543.00	17640	20230613	-5.61	6750	20221013	146.67	17640	-5.61	20230613	8050	106.83	20230103	17640	-5.61	20230613	6750	146.67	20221013	1.59	N	263860	500	47 억		1947776	N	N	0	N	00	N
17	20230629	090851	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16720	-20	5	-0.12	5085890	304	0.92	16730	16730	16720	21750	11720	16740	16729.90	20.62	0	6	17280	17010	16720	16450	16160	17145	16585	47	5015	500	11710	10	1	9444600	1579	22.09	3.02	12	0.00	757.00	5543.00	17640	20230613	-5.22	6750	20221013	147.70	17640	-5.22	20230613	8050	107.70	20230103	17640	-5.22	20230613	6750	147.70	20221013	1.59	N	263860	500	47 억		1947776	N	N	0	N	00	N
18	20230628	160930	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16740	-140	5	-0.83	549199720	32937	104.46	16720	16990	16430	21900	11820	16880	16674.25	20.58	0	4289	17600	17240	17020	16660	16440	17130	16550	47	5040	500	11810	10	1	9444600	1581	22.11	3.02	12	0.35	757.00	5543.00	17640	20230613	-5.10	6750	20221013	148.00	17640	-5.10	20230613	8050	107.95	20230103	17640	-5.10	20230613	6750	148.00	20221013	1.59	N	263860	500	47 억		1943486	N	N	0	N	00	N
19	20230628	150937	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16750	-130	5	-0.77	527939530	31667	100.43	16720	16990	16430	21900	11820	16880	16671.60	20.58	0	4195	17600	17240	17020	16660	16440	17130	16550	47	5040	500	11810	10	1	9444600	1582	22.13	3.02	12	0.34	757.00	5543.00	17640	20230613	-5.05	6750	20221013	148.15	17640	-5.05	20230613	8050	108.07	20230103	17640	-5.05	20230613	6750	148.15	20221013	1.59	N	263860	500	47 억		1943486	N	N	0	N	00	N
20	20230628	140935	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16810	-70	5	-0.41	507333470	30437	96.53	16720	16990	16430	21900	11820	16880	16668.31	20.58	0	3985	17600	17240	17020	16660	16440	17130	16550	47	5040	500	11810	10	1	9444600	1588	22.21	3.03	12	0.32	757.00	5543.00	17640	20230613	-4.71	6750	20221013	149.04	17640	-4.71	20230613	8050	108.82	20230103	17640	-4.71	20230613	6750	149.04	20221013	1.59	N	263860	500	47 억		1943486	N	N	0	N	00	N
21	20230628	130936	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16870	-10	5	-0.06	469319960	28174	89.35	16720	16990	16430	21900	11820	16880	16657.91	20.58	0	3641	17600	17240	17020	16660	16440	17130	16550	47	5040	500	11810	10	1	9444600	1593	22.29	3.04	12	0.30	757.00	5543.00	17640	20230613	-4.37	6750	20221013	149.93	17640	-4.37	20230613	8050	109.57	20230103	17640	-4.37	20230613	6750	149.93	20221013	1.59	N	263860	500	47 억		1943486	N	N	0	N	00	N
22	20230628	120948	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16920	40	2	0.24	430224940	25863	82.02	16720	16990	16430	21900	11820	16880	16634.77	20.58	0	3550	17600	17240	17020	16660	16440	17130	16550	47	5040	500	11810	10	1	9444600	1598	22.35	3.05	12	0.27	757.00	5543.00	17640	20230613	-4.08	6750	20221013	150.67	17640	-4.08	20230613	8050	110.19	20230103	17640	-4.08	20230613	6750	150.67	20221013	1.59	N	263860	500	47 억		1943486	N	N	0	N	00	N
23	20230628	110942	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16600	-280	5	-1.66	251711000	15214	48.25	16720	16840	16430	21900	11820	16880	16544.70	20.58	0	3096	17600	17240	17020	16660	16440	17130	16550	47	5040	500	11810	10	1	9444600	1568	21.93	2.99	12	0.16	757.00	5543.00	17640	20230613	-5.90	6750	20221013	145.93	17640	-5.90	20230613	8050	106.21	20230103	17640	-5.90	20230613	6750	145.93	20221013	1.59	N	263860	500	47 억		1943486	N	N	0	N	00	N
24	20230628	100943	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16530	-350	5	-2.07	187669810	11337	35.95	16720	16840	16430	21900	11820	16880	16553.75	20.58	0	1488	17600	17240	17020	16660	16440	17130	16550	47	5040	500	11810	10	1	9444600	1561	21.84	2.98	12	0.12	757.00	5543.00	17640	20230613	-6.29	6750	20221013	144.89	17640	-6.29	20230613	8050	105.34	20230103	17640	-6.29	20230613	6750	144.89	20221013	1.59	N	263860	500	47 억		1943486	N	N	0	N	00	N
25	20230628	090938	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16820	-60	5	-0.36	18684880	1117	3.54	16720	16840	16720	21900	11820	16880	16727.74	20.58	0	-29	17600	17240	17020	16660	16440	17130	16550	47	5040	500	11810	10	1	9444600	1589	22.22	3.03	12	0.01	757.00	5543.00	17640	20230613	-4.65	6750	20221013	149.19	17640	-4.65	20230613	8050	108.94	20230103	17640	-4.65	20230613	6750	149.19	20221013	1.59	N	263860	500	47 억		1943486	N	N	0	N	00	N
26	20230627	160938	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16880	-360	5	-2.09	532155380	31396	39.59	17380	17380	16800	22400	12070	17240	16949.25	20.63	0	-2881	18160	17700	16900	16440	15640	17930	16670	47	5165	500	12060	10	1	9444600	1594	22.30	3.05	12	0.33	757.00	5543.00	17640	20230613	-4.31	6750	20221013	150.07	17640	-4.31	20230613	8050	109.69	20230103	17640	-4.31	20230613	6750	150.07	20221013	1.42	N	263860	500	47 억		1947980	N	N	0	N	00	N
27	20230627	150945	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16830	-410	5	-2.38	505636350	29823	37.60	17380	17380	16800	22400	12070	17240	16954.00	20.63	0	-2643	18160	17700	16900	16440	15640	17930	16670	47	5165	500	12060	10	1	9444600	1590	22.23	3.04	12	0.32	757.00	5543.00	17640	20230613	-4.59	6750	20221013	149.33	17640	-4.59	20230613	8050	109.07	20230103	17640	-4.59	20230613	6750	149.33	20221013	1.42	N	263860	500	47 억		1947980	N	N	0	N	00	N
28	20230627	140955	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16860	-380	5	-2.20	478596210	28218	35.58	17380	17380	16800	22400	12070	17240	16960.08	20.63	0	-2531	18160	17700	16900	16440	15640	17930	16670	47	5165	500	12060	10	1	9444600	1592	22.27	3.04	12	0.30	757.00	5543.00	17640	20230613	-4.42	6750	20221013	149.78	17640	-4.42	20230613	8050	109.44	20230103	17640	-4.42	20230613	6750	149.78	20221013	1.42	N	263860	500	47 억		1947980	N	N	0	N	00	N
29	20230627	130952	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16850	-390	5	-2.26	441997270	26043	32.84	17380	17380	16810	22400	12070	17240	16971.21	20.63	0	-2320	18160	17700	16900	16440	15640	17930	16670	47	5165	500	12060	10	1	9444600	1591	22.26	3.04	12	0.28	757.00	5543.00	17640	20230613	-4.48	6750	20221013	149.63	17640	-4.48	20230613	8050	109.32	20230103	17640	-4.48	20230613	6750	149.63	20221013	1.42	N	263860	500	47 억		1947980	N	N	0	N	00	N
30	20230627	120953	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16890	-350	5	-2.03	397042460	23374	29.47	17380	17380	16840	22400	12070	17240	16985.85	20.63	0	-2668	18160	17700	16900	16440	15640	17930	16670	47	5165	500	12060	10	1	9444600	1595	22.31	3.05	12	0.25	757.00	5543.00	17640	20230613	-4.25	6750	20221013	150.22	17640	-4.25	20230613	8050	109.81	20230103	17640	-4.25	20230613	6750	150.22	20221013	1.42	N	263860	500	47 억		1947980	N	N	0	N	00	N
31	20230627	111002	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16960	-280	5	-1.62	344046580	20240	25.52	17380	17380	16860	22400	12070	17240	16997.63	20.63	0	-2871	18160	17700	16900	16440	15640	17930	16670	47	5165	500	12060	10	1	9444600	1602	22.40	3.06	12	0.21	757.00	5543.00	17640	20230613	-3.85	6750	20221013	151.26	17640	-3.85	20230613	8050	110.68	20230103	17640	-3.85	20230613	6750	151.26	20221013	1.42	N	263860	500	47 억		1947980	N	N	0	N	00	N
32	20230627	100932	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17000	-240	5	-1.39	261807840	15384	19.40	17380	17380	16880	22400	12070	17240	17017.32	20.63	0	-4367	18160	17700	16900	16440	15640	17930	16670	47	5165	500	12060	10	1	9444600	1606	22.46	3.07	12	0.16	757.00	5543.00	17640	20230613	-3.63	6750	20221013	151.85	17640	-3.63	20230613	8050	111.18	20230103	17640	-3.63	20230613	6750	151.85	20221013	1.42	N	263860	500	47 억		1947980	N	N	0	N	00	N
33	20230627	090937	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17030	-210	5	-1.22	25531090	1484	1.87	17380	17380	17030	22400	12070	17240	17202.73	20.63	0	-839	18160	17700	16900	16440	15640	17930	16670	47	5165	500	12060	10	1	9444600	1608	22.50	3.07	12	0.02	757.00	5543.00	17640	20230613	-3.46	6750	20221013	152.30	17640	-3.46	20230613	8050	111.55	20230103	17640	-3.46	20230613	6750	152.30	20221013	1.42	N	263860	500	47 억		1947980	N	N	0	N	00	N
34	20230626	160937	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17240	900	2	5.51	1347994230	79172	118.42	16380	17360	16100	21200	11440	16340	17025.77	20.36	0	25959	17313	16826	16543	16056	15773	16685	15915	47	4880	500	11430	10	1	9444600	1628	22.77	3.11	12	0.84	757.00	5543.00	17640	20230613	-2.27	6750	20221013	155.41	17640	-2.27	20230613	8050	114.16	20230103	17640	-2.27	20230613	6750	155.41	20221013	1.48	N	263860	500	47 억		1923329	N	N	0	N	00	N
35	20230626	150942	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17080	740	2	4.53	1279265780	75170	112.44	16380	17360	16100	21200	11440	16340	17018.41	20.36	0	25825	17313	16826	16543	16056	15773	16685	15915	47	4880	500	11430	10	1	9444600	1613	22.56	3.08	12	0.80	757.00	5543.00	17640	20230613	-3.17	6750	20221013	153.04	17640	-3.17	20230613	8050	112.17	20230103	17640	-3.17	20230613	6750	153.04	20221013	1.48	N	263860	500	47 억		1923329	N	N	0	N	00	N
36	20230626	140941	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16960	620	2	3.79	1158222590	68043	101.78	16380	17360	16100	21200	11440	16340	17022.04	20.36	0	22631	17313	16826	16543	16056	15773	16685	15915	47	4880	500	11430	10	1	9444600	1602	22.40	3.06	12	0.72	757.00	5543.00	17640	20230613	-3.85	6750	20221013	151.26	17640	-3.85	20230613	8050	110.68	20230103	17640	-3.85	20230613	6750	151.26	20221013	1.48	N	263860	500	47 억		1923329	N	N	0	N	00	N
37	20230626	130934	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17000	660	2	4.04	1094727740	64298	96.17	16380	17360	16100	21200	11440	16340	17025.97	20.36	0	21460	17313	16826	16543	16056	15773	16685	15915	47	4880	500	11430	10	1	9444600	1606	22.46	3.07	12	0.68	757.00	5543.00	17640	20230613	-3.63	6750	20221013	151.85	17640	-3.63	20230613	8050	111.18	20230103	17640	-3.63	20230613	6750	151.85	20221013	1.48	N	263860	500	47 억		1923329	N	N	0	N	00	N
38	20230626	120937	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17200	860	2	5.26	981179640	57677	86.27	16380	17360	16100	21200	11440	16340	17011.77	20.36	0	20527	17313	16826	16543	16056	15773	16685	15915	47	4880	500	11430	10	1	9444600	1624	22.72	3.10	12	0.61	757.00	5543.00	17640	20230613	-2.49	6750	20221013	154.81	17640	-2.49	20230613	8050	113.66	20230103	17640	-2.49	20230613	6750	154.81	20221013	1.48	N	263860	500	47 억		1923329	N	N	0	N	00	N
39	20230626	110936	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17190	850	2	5.20	903636820	53159	79.51	16380	17360	16100	21200	11440	16340	16998.90	20.36	0	19033	17313	16826	16543	16056	15773	16685	15915	47	4880	500	11430	10	1	9444600	1624	22.71	3.10	12	0.56	757.00	5543.00	17640	20230613	-2.55	6750	20221013	154.67	17640	-2.55	20230613	8050	113.54	20230103	17640	-2.55	20230613	6750	154.67	20221013	1.48	N	263860	500	47 억		1923329	N	N	0	N	00	N
40	20230626	100935	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17130	790	2	4.83	687614080	40598	60.72	16380	17360	16100	21200	11440	16340	16937.32	20.36	0	16783	17313	16826	16543	16056	15773	16685	15915	47	4880	500	11430	10	1	9444600	1618	22.63	3.09	12	0.43	757.00	5543.00	17640	20230613	-2.89	6750	20221013	153.78	17640	-2.89	20230613	8050	112.80	20230103	17640	-2.89	20230613	6750	153.78	20221013	1.48	N	263860	500	47 억		1923329	N	N	0	N	00	N
41	20230626	090939	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16250	-90	5	-0.55	28510430	1743	2.61	16380	16600	16120	21200	11440	16340	16357.22	20.36	0	-1090	17313	16826	16543	16056	15773	16685	15915	47	4880	500	11430	10	1	9444600	1535	21.47	2.93	12	0.02	757.00	5543.00	17640	20230613	-7.88	6750	20221013	140.74	17640	-7.88	20230613	8050	101.86	20230103	17640	-7.88	20230613	6750	140.74	20221013	1.48	N	263860	500	47 억		1923329	N	N	0	N	00	N
42	20230623	183555	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16340	-150	5	-0.91	1114918820	66856	213.09	16400	17030	16260	21400	11550	16490	16676.80	20.36	5794	7843	17016	16752	16356	16092	15696	16885	16225	47	4925	500	11540	10	1	9444600	1543	21.59	2.95	12	0.71	757.00	5543.00	17640	20230613	-7.37	6750	20221013	142.07	17640	-7.37	20230613	8050	102.98	20230103	17640	-7.37	20230613	6750	142.07	20221013	1.46	N	263860	500	47 억		1923329	N	N	0	N	00	N
43	20230623	140750	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16450	-40	5	-0.24	878044000	52343	166.83	16400	17030	16300	21400	11550	16490	16775.44	20.30	0	5348	17016	16752	16356	16092	15696	16885	16225	47	4925	500	11540	10	1	9444600	1554	21.73	2.97	12	0.55	757.00	5543.00	17640	20230613	-6.75	6750	20221013	143.70	17640	-6.75	20230613	8050	104.35	20230103	17640	-6.75	20230613	6750	143.70	20221013	1.46	N	263860	500	47 억		1917535	N	N	0	N	00	N
44	20230622	160504	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16490	140	2	0.86	514274320	31375	102.50	16200	16620	15960	21250	11450	16350	16390.87	20.24	0	5968	16936	16642	16446	16152	15956	16545	16055	47	4900	500	11440	10	1	9444600	1557	21.78	2.97	12	0.33	757.00	5543.00	17640	20230613	-6.52	6750	20221013	144.30	17640	-6.52	20230613	8050	104.84	20230103	17640	-6.52	20230613	6750	144.30	20221013	1.41	N	263860	500	47 억		1911631	N	N	0	N	00	N
45	20230622	150850	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16490	140	2	0.86	493709190	30127	98.42	16200	16620	15960	21250	11450	16350	16387.60	20.24	0	6398	16936	16642	16446	16152	15956	16545	16055	47	4900	500	11440	10	1	9444600	1557	21.78	2.97	12	0.32	757.00	5543.00	17640	20230613	-6.52	6750	20221013	144.30	17640	-6.52	20230613	8050	104.84	20230103	17640	-6.52	20230613	6750	144.30	20221013	1.41	N	263860	500	47 억		1911631	N	N	0	N	00	N
46	20230622	140517	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16500	150	2	0.92	425345700	25967	84.83	16200	16620	15960	21250	11450	16350	16380.24	20.24	0	6277	16936	16642	16446	16152	15956	16545	16055	47	4900	500	11440	10	1	9444600	1558	21.80	2.98	12	0.27	757.00	5543.00	17640	20230613	-6.46	6750	20221013	144.44	17640	-6.46	20230613	8050	104.97	20230103	17640	-6.46	20230613	6750	144.44	20221013	1.41	N	263860	500	47 억		1911631	N	N	0	N	00	N
47	20230622	130626	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16400	50	2	0.31	359078590	21918	71.60	16200	16620	15960	21250	11450	16350	16382.82	20.24	0	7753	16936	16642	16446	16152	15956	16545	16055	47	4900	500	11440	10	1	9444600	1549	21.66	2.96	12	0.23	757.00	5543.00	17640	20230613	-7.03	6750	20221013	142.96	17640	-7.03	20230613	8050	103.73	20230103	17640	-7.03	20230613	6750	142.96	20221013	1.41	N	263860	500	47 억		1911631	N	N	0	N	00	N
48	20230622	120601	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16440	90	2	0.55	335451000	20474	66.88	16200	16620	15960	21250	11450	16350	16384.25	20.24	0	7476	16936	16642	16446	16152	15956	16545	16055	47	4900	500	11440	10	1	9444600	1553	21.72	2.97	12	0.22	757.00	5543.00	17640	20230613	-6.80	6750	20221013	143.56	17640	-6.80	20230613	8050	104.22	20230103	17640	-6.80	20230613	6750	143.56	20221013	1.41	N	263860	500	47 억		1911631	N	N	0	N	00	N
49	20230622	110929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16620	270	2	1.65	299126990	18275	59.70	16200	16620	15960	21250	11450	16350	16368.10	20.24	0	7461	16936	16642	16446	16152	15956	16545	16055	47	4900	500	11440	10	1	9444600	1570	21.96	3.00	12	0.19	757.00	5543.00	17640	20230613	-5.78	6750	20221013	146.22	17640	-5.78	20230613	8050	106.46	20230103	17640	-5.78	20230613	6750	146.22	20221013	1.41	N	263860	500	47 억		1911631	N	N	0	N	00	N
50	20230622	100831	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16400	50	2	0.31	147402850	9077	29.65	16200	16460	15960	21250	11450	16350	16239.12	20.24	0	3065	16936	16642	16446	16152	15956	16545	16055	47	4900	500	11440	10	1	9444600	1549	21.66	2.96	12	0.10	757.00	5543.00	17640	20230613	-7.03	6750	20221013	142.96	17640	-7.03	20230613	8050	103.73	20230103	17640	-7.03	20230613	6750	142.96	20221013	1.41	N	263860	500	47 억		1911631	N	N	0	N	00	N
51	20230622	090217	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16000	-350	5	-2.14	12697510	789	2.58	16200	16200	16000	21250	11450	16350	16092.19	20.24	0	-218	16936	16642	16446	16152	15956	16545	16055	47	4900	500	11440	10	1	9444600	1511	21.14	2.89	12	0.01	757.00	5543.00	17640	20230613	-9.30	6750	20221013	137.04	17640	-9.30	20230613	8050	98.76	20230103	17640	-9.30	20230613	6750	137.04	20221013	1.41	N	263860	500	47 억		1911631	N	N	0	N	00	N
52	20230621	160156	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16350	-400	5	-2.39	501387500	30526	58.77	16740	16740	16250	21750	11730	16750	16424.94	20.19	0	4618	17696	17222	16816	16342	15936	17020	16140	47	5010	500	11720	10	1	9444600	1544	21.60	2.95	12	0.32	757.00	5543.00	17640	20230613	-7.31	6750	20221013	142.22	17640	-7.31	20230613	8050	103.11	20230103	17640	-7.31	20230613	6750	142.22	20221013	0.97	N	263860	500	47 억		1907013	N	N	0	N	00	N
53	20230621	150237	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16420	-330	5	-1.97	422234510	25694	49.47	16740	16740	16250	21750	11730	16750	16433.19	20.19	0	4168	17696	17222	16816	16342	15936	17020	16140	47	5010	500	11720	10	1	9444600	1551	21.69	2.96	12	0.27	757.00	5543.00	17640	20230613	-6.92	6750	20221013	143.26	17640	-6.92	20230613	8050	103.98	20230103	17640	-6.92	20230613	6750	143.26	20221013	0.97	N	263860	500	47 억		1907013	N	N	0	N	00	N
54	20230621	140103	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16380	-370	5	-2.21	345801360	21042	40.51	16740	16740	16250	21750	11730	16750	16433.86	20.19	0	4418	17696	17222	16816	16342	15936	17020	16140	47	5010	500	11720	10	1	9444600	1547	21.64	2.96	12	0.22	757.00	5543.00	17640	20230613	-7.14	6750	20221013	142.67	17640	-7.14	20230613	8050	103.48	20230103	17640	-7.14	20230613	6750	142.67	20221013	0.97	N	263860	500	47 억		1907013	N	N	0	N	00	N
55	20230621	130205	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16450	-300	5	-1.79	284585660	17309	33.32	16740	16740	16250	21750	11730	16750	16441.48	20.19	0	4458	17696	17222	16816	16342	15936	17020	16140	47	5010	500	11720	10	1	9444600	1554	21.73	2.97	12	0.18	757.00	5543.00	17640	20230613	-6.75	6750	20221013	143.70	17640	-6.75	20230613	8050	104.35	20230103	17640	-6.75	20230613	6750	143.70	20221013	0.97	N	263860	500	47 억		1907013	N	N	0	N	00	N
56	20230621	120235	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16390	-360	5	-2.15	244864620	14884	28.66	16740	16740	16250	21750	11730	16750	16451.53	20.19	0	3868	17696	17222	16816	16342	15936	17020	16140	47	5010	500	11720	10	1	9444600	1548	21.65	2.96	12	0.16	757.00	5543.00	17640	20230613	-7.09	6750	20221013	142.81	17640	-7.09	20230613	8050	103.60	20230103	17640	-7.09	20230613	6750	142.81	20221013	0.97	N	263860	500	47 억		1907013	N	N	0	N	00	N
57	20230621	110854	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16530	-220	5	-1.31	231773330	14087	27.12	16740	16740	16250	21750	11730	16750	16452.99	20.19	0	3783	17696	17222	16816	16342	15936	17020	16140	47	5010	500	11720	10	1	9444600	1561	21.84	2.98	12	0.15	757.00	5543.00	17640	20230613	-6.29	6750	20221013	144.89	17640	-6.29	20230613	8050	105.34	20230103	17640	-6.29	20230613	6750	144.89	20221013	0.97	N	263860	500	47 억		1907013	N	N	0	N	00	N
58	20230621	100128	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16630	-120	5	-0.72	173937450	10580	20.37	16740	16740	16250	21750	11730	16750	16440.21	20.19	0	1655	17696	17222	16816	16342	15936	17020	16140	47	5010	500	11720	10	1	9444600	1571	21.97	3.00	12	0.11	757.00	5543.00	17640	20230613	-5.73	6750	20221013	146.37	17640	-5.73	20230613	8050	106.58	20230103	17640	-5.73	20230613	6750	146.37	20221013	0.97	N	263860	500	47 억		1907013	N	N	0	N	00	N
59	20230621	090420	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16450	-300	5	-1.79	12007920	722	1.39	16740	16740	16450	21750	11730	16750	16631.47	20.19	0	-516	17696	17222	16816	16342	15936	17020	16140	47	5010	500	11720	10	1	9444600	1554	21.73	2.97	12	0.01	757.00	5543.00	17640	20230613	-6.75	6750	20221013	143.70	17640	-6.75	20230613	8050	104.35	20230103	17640	-6.75	20230613	6750	143.70	20221013	0.97	N	263860	500	47 억		1907013	N	N	0	N	00	N
60	20230620	160313	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16750	-400	5	-2.33	855292590	51476	43.03	17290	17290	16410	22250	12010	17150	16615.36	20.23	0	-1647	18356	17752	16926	16322	15496	18055	16625	47	5120	500	12000	10	1	9444600	1582	22.13	3.02	12	0.55	757.00	5543.00	17640	20230613	-5.05	6750	20221013	148.15	17640	-5.05	20230613	8050	108.07	20230103	17640	-5.05	20230613	6750	148.15	20221013	1.00	N	263860	500	47 억		1910315	N	N	0	N	00	N
61	20230620	150423	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16540	-610	5	-3.56	771412830	46422	38.81	17290	17290	16410	22250	12010	17150	16617.40	20.23	0	-1593	18356	17752	16926	16322	15496	18055	16625	47	5120	500	12000	10	1	9444600	1562	21.85	2.98	12	0.49	757.00	5543.00	17640	20230613	-6.24	6750	20221013	145.04	17640	-6.24	20230613	8050	105.47	20230103	17640	-6.24	20230613	6750	145.04	20221013	1.00	N	263860	500	47 억		1910315	N	N	0	N	00	N
62	20230620	140806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16540	-610	5	-3.56	625907350	37613	31.44	17290	17290	16410	22250	12010	17150	16640.72	20.23	0	-6294	18356	17752	16926	16322	15496	18055	16625	47	5120	500	12000	10	1	9444600	1562	21.85	2.98	12	0.40	757.00	5543.00	17640	20230613	-6.24	6750	20221013	145.04	17640	-6.24	20230613	8050	105.47	20230103	17640	-6.24	20230613	6750	145.04	20221013	1.00	N	263860	500	47 억		1910315	N	N	0	N	00	N
63	20230620	130428	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16410	-740	5	-4.31	511219040	30677	25.65	17290	17290	16410	22250	12010	17150	16664.57	20.23	0	-8545	18356	17752	16926	16322	15496	18055	16625	47	5120	500	12000	10	1	9444600	1550	21.68	2.96	12	0.32	757.00	5543.00	17640	20230613	-6.97	6750	20221013	143.11	17640	-6.97	20230613	8050	103.85	20230103	17640	-6.97	20230613	6750	143.11	20221013	1.00	N	263860	500	47 억		1910315	N	N	0	N	00	N
64	20230620	120305	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16480	-670	5	-3.91	375230440	22421	18.74	17290	17290	16430	22250	12010	17150	16735.67	20.23	0	-9367	18356	17752	16926	16322	15496	18055	16625	47	5120	500	12000	10	1	9444600	1556	21.77	2.97	12	0.24	757.00	5543.00	17640	20230613	-6.58	6750	20221013	144.15	17640	-6.58	20230613	8050	104.72	20230103	17640	-6.58	20230613	6750	144.15	20221013	1.00	N	263860	500	47 억		1910315	N	N	0	N	00	N
65	20230620	110832	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16730	-420	5	-2.45	215952410	12831	10.73	17290	17290	16710	22250	12010	17150	16830.52	20.23	0	-5632	18356	17752	16926	16322	15496	18055	16625	47	5120	500	12000	10	1	9444600	1580	22.10	3.02	12	0.14	757.00	5543.00	17640	20230613	-5.16	6750	20221013	147.85	17640	-5.16	20230613	8050	107.83	20230103	17640	-5.16	20230613	6750	147.85	20221013	1.00	N	263860	500	47 억		1910315	N	N	0	N	00	N
66	20230620	101029	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16830	-320	5	-1.87	147186830	8725	7.29	17290	17290	16730	22250	12010	17150	16869.55	20.23	0	-4231	18356	17752	16926	16322	15496	18055	16625	47	5120	500	12000	10	1	9444600	1590	22.23	3.04	12	0.09	757.00	5543.00	17640	20230613	-4.59	6750	20221013	149.33	17640	-4.59	20230613	8050	109.07	20230103	17640	-4.59	20230613	6750	149.33	20221013	1.00	N	263860	500	47 억		1910315	N	N	0	N	00	N
67	20230620	090633	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17180	30	2	0.17	13702740	797	0.67	17290	17290	17010	22250	12010	17150	17192.90	20.23	0	-549	18356	17752	16926	16322	15496	18055	16625	47	5120	500	12000	10	1	9444600	1623	22.69	3.10	12	0.01	757.00	5543.00	17640	20230613	-2.61	6750	20221013	154.52	17640	-2.61	20230613	8050	113.42	20230103	17640	-2.61	20230613	6750	154.52	20221013	1.00	N	263860	500	47 억		1910315	N	N	0	N	00	N
68	20230619	160200	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17150	460	2	2.76	2032655280	119583	149.97	16680	17530	16100	21650	11690	16690	16997.69	20.13	0	9284	17910	17300	16680	16070	15450	16990	15760	47	4980	500	11680	10	1	9444600	1620	22.66	3.09	12	1.27	757.00	5543.00	17640	20230613	-2.78	6750	20221013	154.07	17640	-2.78	20230613	8050	113.04	20230103	17640	-2.78	20230613	6750	154.07	20221013	1.06	N	263860	500	47 억		1901074	N	N	0	N	00	N
69	20230619	150124	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17090	400	2	2.40	2019194130	118797	148.98	16680	17530	16100	21650	11690	16690	16997.01	20.13	0	9261	17910	17300	16680	16070	15450	16990	15760	47	4980	500	11680	10	1	9444600	1614	22.58	3.08	12	1.26	757.00	5543.00	17640	20230613	-3.12	6750	20221013	153.19	17640	-3.12	20230613	8050	112.30	20230103	17640	-3.12	20230613	6750	153.19	20221013	1.06	N	263860	500	47 억		1901074	N	N	0	N	00	N
70	20230619	140225	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17010	320	2	1.92	1845091690	108638	136.24	16680	17530	16100	21650	11690	16690	16983.85	20.13	0	6049	17910	17300	16680	16070	15450	16990	15760	47	4980	500	11680	10	1	9444600	1607	22.47	3.07	12	1.15	757.00	5543.00	17640	20230613	-3.57	6750	20221013	152.00	17640	-3.57	20230613	8050	111.30	20230103	17640	-3.57	20230613	6750	152.00	20221013	1.06	N	263860	500	47 억		1901074	N	N	0	N	00	N
71	20230619	130847	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17030	340	2	2.04	1825346080	107475	134.78	16680	17530	16100	21650	11690	16690	16983.91	20.13	0	5249	17910	17300	16680	16070	15450	16990	15760	47	4980	500	11680	10	1	9444600	1608	22.50	3.07	12	1.14	757.00	5543.00	17640	20230613	-3.46	6750	20221013	152.30	17640	-3.46	20230613	8050	111.55	20230103	17640	-3.46	20230613	6750	152.30	20221013	1.06	N	263860	500	47 억		1901074	N	N	0	N	00	N
72	20230619	120222	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17060	370	2	2.22	1701603770	100134	125.58	16680	17530	16100	21650	11690	16690	16993.27	20.13	0	4593	17910	17300	16680	16070	15450	16990	15760	47	4980	500	11680	10	1	9444600	1611	22.54	3.08	12	1.06	757.00	5543.00	17640	20230613	-3.29	6750	20221013	152.74	17640	-3.29	20230613	8050	111.93	20230103	17640	-3.29	20230613	6750	152.74	20221013	1.06	N	263860	500	47 억		1901074	N	N	0	N	00	N
73	20230619	110723	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	17130	440	2	2.64	1500656510	88370	110.82	16680	17530	16100	21650	11690	16690	16981.52	20.13	0	1241	17910	17300	16680	16070	15450	16990	15760	47	4980	500	11680	10	1	9444600	1618	22.63	3.09	12	0.94	757.00	5543.00	17640	20230613	-2.89	6750	20221013	153.78	17640	-2.89	20230613	8050	112.80	20230103	17640	-2.89	20230613	6750	153.78	20221013	1.06	N	263860	500	47 억		1901074	N	N	0	N	00	N
74	20230619	100144	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16590	-100	5	-0.60	379525850	23351	29.28	16680	16680	16100	21650	11690	16690	16253.09	20.13	0	125	17910	17300	16680	16070	15450	16990	15760	47	4980	500	11680	10	1	9444600	1567	21.92	2.99	12	0.25	757.00	5543.00	17640	20230613	-5.95	6750	20221013	145.78	17640	-5.95	20230613	8050	106.09	20230103	17640	-5.95	20230613	6750	145.78	20221013	1.06	N	263860	500	47 억		1901074	N	N	0	N	00	N
75	20230619	090155	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	16450	-240	5	-1.44	12762440	772	0.97	16680	16680	16450	21650	11690	16690	16531.66	20.13	0	81	17910	17300	16680	16070	15450	16990	15760	47	4980	500	11680	10	1	9444600	1554	21.73	2.97	12	0.01	757.00	5543.00	17640	20230613	-6.75	6750	20221013	143.70	17640	-6.75	20230613	8050	104.35	20230103	17640	-6.75	20230613	6750	143.70	20221013	1.06	N	263860	500	47 억		1901074	N	N	0	N	00	N
76	20230616	160636	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16690	-520	5	-3.02	1317097770	79508	207.99	17210	17290	16060	22350	12050	17210	16565.58	20.15	0	-746	17670	17440	17070	16840	16470	17555	16955	47	5150	500	12040	10	1	9444600	1576	22.05	3.01	12	0.84	757.00	5543.00	17640	20230613	-5.39	6750	20221013	147.26	17640	-5.39	20230613	8050	107.33	20230103	17640	-5.39	20230613	6750	147.26	20221013	1.08	N	263860	500	47 억		1902783	N	N	0	N	00	N
77	20230616	150805	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16220	-990	5	-5.75	989305540	59699	156.17	17210	17290	16060	22350	12050	17210	16571.56	20.15	0	1415	17670	17440	17070	16840	16470	17555	16955	47	5150	500	12040	10	1	9444600	1532	21.43	2.93	12	0.63	757.00	5543.00	17640	20230613	-8.05	6750	20221013	140.30	17640	-8.05	20230613	8050	101.49	20230103	17640	-8.05	20230613	6750	140.30	20221013	1.08	N	263860	500	47 억		1902783	N	N	0	N	00	N
78	20230616	140308	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16300	-910	5	-5.29	673664440	40311	105.45	17210	17290	16260	22350	12050	17210	16711.68	20.15	0	-1259	17670	17440	17070	16840	16470	17555	16955	47	5150	500	12040	10	1	9444600	1539	21.53	2.94	12	0.43	757.00	5543.00	17640	20230613	-7.60	6750	20221013	141.48	17640	-7.60	20230613	8050	102.48	20230103	17640	-7.60	20230613	6750	141.48	20221013	1.08	N	263860	500	47 억		1902783	N	N	0	N	00	N
79	20230616	130713	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16770	-440	5	-2.56	344193700	20352	53.24	17210	17290	16770	22350	12050	17210	16912.03	20.15	0	-1464	17670	17440	17070	16840	16470	17555	16955	47	5150	500	12040	10	1	9444600	1584	22.15	3.03	12	0.22	757.00	5543.00	17640	20230613	-4.93	6750	20221013	148.44	17640	-4.93	20230613	8050	108.32	20230103	17640	-4.93	20230613	6750	148.44	20221013	1.08	N	263860	500	47 억		1902783	N	N	0	N	00	N
80	20230616	120402	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16910	-300	5	-1.74	281278070	16613	43.46	17210	17290	16790	22350	12050	17210	16931.20	20.15	0	-293	17670	17440	17070	16840	16470	17555	16955	47	5150	500	12040	10	1	9444600	1597	22.34	3.05	12	0.18	757.00	5543.00	17640	20230613	-4.14	6750	20221013	150.52	17640	-4.14	20230613	8050	110.06	20230103	17640	-4.14	20230613	6750	150.52	20221013	1.08	N	263860	500	47 억		1902783	N	N	0	N	00	N
81	20230616	110901	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17000	-210	5	-1.22	232361440	13716	35.88	17210	17290	16790	22350	12050	17210	16940.90	20.15	0	-388	17670	17440	17070	16840	16470	17555	16955	47	5150	500	12040	10	1	9444600	1606	22.46	3.07	12	0.15	757.00	5543.00	17640	20230613	-3.63	6750	20221013	151.85	17640	-3.63	20230613	8050	111.18	20230103	17640	-3.63	20230613	6750	151.85	20221013	1.08	N	263860	500	47 억		1902783	N	N	0	N	00	N
82	20230616	100419	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16970	-240	5	-1.39	81178070	4773	12.49	17210	17290	16810	22350	12050	17210	17007.77	20.15	0	28	17670	17440	17070	16840	16470	17555	16955	47	5150	500	12040	10	1	9444600	1603	22.42	3.06	12	0.05	757.00	5543.00	17640	20230613	-3.80	6750	20221013	151.41	17640	-3.80	20230613	8050	110.81	20230103	17640	-3.80	20230613	6750	151.41	20221013	1.08	N	263860	500	47 억		1902783	N	N	0	N	00	N
83	20230616	091041	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	17020	-190	5	-1.10	16086160	940	2.46	17210	17290	17010	22350	12050	17210	17112.94	20.15	0	-182	17670	17440	17070	16840	16470	17555	16955	47	5150	500	12040	10	1	9444600	1607	22.48	3.07	12	0.01	757.00	5543.00	17640	20230613	-3.51	6750	20221013	152.15	17640	-3.51	20230613	8050	111.43	20230103	17640	-3.51	20230613	6750	152.15	20221013	1.08	N	263860	500	47 억		1902783	N	N	0	N	00	N
84	20230615	150909	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16880	-310	5	-1.80	447641840	26578	50.43	17190	17300	16700	22300	12040	17190	16842.57	20.14	0	2468	17803	17496	17053	16746	16303	17275	16525	47	5130	500	12030	10	1	9444600	1594	22.30	3.05	12	0.28	757.00	5543.00	17640	20230613	-4.31	6750	20221013	150.07	17640	-4.31	20230613	8050	109.69	20230103	17640	-4.31	20230613	6750	150.07	20221013	1.20	N	263860	500	47 억		1902237	N	N	0	N	00	N
85	20230615	141024	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16870	-320	5	-1.86	415701880	24683	46.84	17190	17300	16700	22300	12040	17190	16841.63	20.14	0	2939	17803	17496	17053	16746	16303	17275	16525	47	5130	500	12030	10	1	9444600	1593	22.29	3.04	12	0.26	757.00	5543.00	17640	20230613	-4.37	6750	20221013	149.93	17640	-4.37	20230613	8050	109.57	20230103	17640	-4.37	20230613	6750	149.93	20221013	1.20	N	263860	500	47 억		1902237	N	N	0	N	00	N
86	20230615	131028	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16770	-420	5	-2.44	358896510	21298	40.42	17190	17300	16700	22300	12040	17190	16851.18	20.14	0	3351	17803	17496	17053	16746	16303	17275	16525	47	5130	500	12030	10	1	9444600	1584	22.15	3.03	12	0.23	757.00	5543.00	17640	20230613	-4.93	6750	20221013	148.44	17640	-4.93	20230613	8050	108.32	20230103	17640	-4.93	20230613	6750	148.44	20221013	1.20	N	263860	500	47 억		1902237	N	N	0	N	00	N
87	20230615	120105	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16800	-390	5	-2.27	301522270	17883	33.93	17190	17300	16700	22300	12040	17190	16860.83	20.14	0	3688	17803	17496	17053	16746	16303	17275	16525	47	5130	500	12030	10	1	9444600	1587	22.19	3.03	12	0.19	757.00	5543.00	17640	20230613	-4.76	6750	20221013	148.89	17640	-4.76	20230613	8050	108.70	20230103	17640	-4.76	20230613	6750	148.89	20221013	1.20	N	263860	500	47 억		1902237	N	N	0	N	00	N
88	20230615	110448	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	16950	-240	5	-1.40	203152860	12016	22.80	17190	17300	16790	22300	12040	17190	16906.86	20.14	0	2702	17803	17496	17053	16746	16303	17275	16525	47	5130	500	12030	10	1	9444600	1601	22.39	3.06	12	0.13	757.00	5543.00	17640	20230613	-3.91	6750	20221013	151.11	17640	-3.91	20230613	8050	110.56	20230103	17640	-3.91	20230613	6750	151.11	20221013	1.20	N	263860	500	47 억		1902237	N	N	0	N	00	N
89	20230611	184636	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	17490	1030	2	6.26	3531253650	206018	126.20	16540	17500	16540	21350	11530	16460	17139.63	19.64	63357	50035	17120	16790	16470	16140	15820	16955	16305	47	4910	500	11520	10	1	9444600	1652	23.10	3.16	12	2.18	757.00	5543.00	17500	20230609	-0.06	6750	20221013	159.11	17500	-0.06	20230609	8050	117.27	20230103	17500	-0.06	20230609	6750	159.11	20221013	1.73	N	263860	500	47 억		1854503	N	N	0	N	00	N
90	20230611	181125	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	17490	1030	2	6.26	3531253650	206018	126.20	16540	17500	16540	21350	11530	16460	17139.63	19.64	63357	50035	17120	16790	16470	16140	15820	16955	16305	47	4910	500	11520	10	1	9444600	1652	23.10	3.16	12	2.18	757.00	5543.00	17500	20230609	-0.06	6750	20221013	159.11	17500	-0.06	20230609	8050	117.27	20230103	17500	-0.06	20230609	6750	159.11	20221013	1.73	N	263860	500	47 억		1854503	N	N	0	N	00	N