KissMeData/041460/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	160430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4760	-35	5	-0.73	589052995	123689	128.98	4785	4845	4730	6230	3360	4795	4762.37	3.16	0	-15418	4968	4881	4833	4746	4698	4857	4722	107	1435	500	3350	5	1	19000000	904	25.87	1.93	12	0.65	184.00	2468.00	7500	20220916	-36.53	4415	20221013	7.81	7450	-36.11	20230206	4450	6.97	20230103	7500	-36.53	20220916	4415	7.81	20221013	8.27	N	041460	500	107 억		600992	N	N	0	N	00	N
3	20230630	150433	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4755	-40	5	-0.83	551621730	115828	120.78	4785	4845	4730	6230	3360	4795	4762.42	3.16	0	-15605	4968	4881	4833	4746	4698	4857	4722	107	1435	500	3350	5	1	19000000	903	25.84	1.93	12	0.61	184.00	2468.00	7500	20220916	-36.60	4415	20221013	7.70	7450	-36.17	20230206	4450	6.85	20230103	7500	-36.60	20220916	4415	7.70	20221013	8.27	N	041460	500	107 억		600992	N	N	0	N	00	N
4	20230630	140431	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4755	-40	5	-0.83	506889985	106428	110.98	4785	4845	4730	6230	3360	4795	4762.75	3.16	0	-15466	4968	4881	4833	4746	4698	4857	4722	107	1435	500	3350	5	1	19000000	903	25.84	1.93	12	0.56	184.00	2468.00	7500	20220916	-36.60	4415	20221013	7.70	7450	-36.17	20230206	4450	6.85	20230103	7500	-36.60	20220916	4415	7.70	20221013	8.27	N	041460	500	107 억		600992	N	N	0	N	00	N
5	20230630	130433	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4770	-25	5	-0.52	278284185	58300	60.79	4785	4845	4755	6230	3360	4795	4773.31	3.16	0	-15953	4968	4881	4833	4746	4698	4857	4722	107	1435	500	3350	5	1	19000000	906	25.92	1.93	12	0.31	184.00	2468.00	7500	20220916	-36.40	4415	20221013	8.04	7450	-35.97	20230206	4450	7.19	20230103	7500	-36.40	20220916	4415	8.04	20221013	8.27	N	041460	500	107 억		600992	N	N	0	N	00	N
6	20230630	120430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4775	-20	5	-0.42	244113205	51134	53.32	4785	4845	4755	6230	3360	4795	4773.99	3.16	0	-13783	4968	4881	4833	4746	4698	4857	4722	107	1435	500	3350	5	1	19000000	907	25.95	1.93	12	0.27	184.00	2468.00	7500	20220916	-36.33	4415	20221013	8.15	7450	-35.91	20230206	4450	7.30	20230103	7500	-36.33	20220916	4415	8.15	20221013	8.27	N	041460	500	107 억		600992	N	N	0	N	00	N
7	20230630	110431	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4770	-25	5	-0.52	199066195	41689	43.47	4785	4845	4755	6230	3360	4795	4775.03	3.16	0	-13987	4968	4881	4833	4746	4698	4857	4722	107	1435	500	3350	5	1	19000000	906	25.92	1.93	12	0.22	184.00	2468.00	7500	20220916	-36.40	4415	20221013	8.04	7450	-35.97	20230206	4450	7.19	20230103	7500	-36.40	20220916	4415	8.04	20221013	8.27	N	041460	500	107 억		600992	N	N	0	N	00	N
8	20230630	100432	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4765	-30	5	-0.63	143118200	29955	31.24	4785	4845	4755	6230	3360	4795	4777.77	3.16	0	-13404	4968	4881	4833	4746	4698	4857	4722	107	1435	500	3350	5	1	19000000	905	25.90	1.93	12	0.16	184.00	2468.00	7500	20220916	-36.47	4415	20221013	7.93	7450	-36.04	20230206	4450	7.08	20230103	7500	-36.47	20220916	4415	7.93	20221013	8.27	N	041460	500	107 억		600992	N	N	0	N	00	N
9	20230630	090432	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4845	50	2	1.04	13857975	2882	3.01	4785	4845	4785	6230	3360	4795	4808.46	3.16	0	-1056	4968	4881	4833	4746	4698	4857	4722	107	1435	500	3350	5	1	19000000	921	26.33	1.96	12	0.02	184.00	2468.00	7500	20220916	-35.40	4415	20221013	9.74	7450	-34.97	20230206	4450	8.88	20230103	7500	-35.40	20220916	4415	9.74	20221013	8.27	N	041460	500	107 억		600992	N	N	0	N	00	N
10	20230629	160431	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4795	-60	5	-1.24	451602450	93503	117.05	4850	4920	4785	6310	3400	4855	4829.87	3.33	0	-32321	4931	4892	4856	4817	4781	4912	4837	107	1455	500	3390	5	1	19000000	911	26.06	1.94	12	0.49	184.00	2468.00	7500	20220916	-36.07	4415	20221013	8.61	7450	-35.64	20230206	4450	7.75	20230103	7500	-36.07	20220916	4415	8.61	20221013	8.33	N	041460	500	107 억		633317	N	N	0	N	00	N
11	20230629	150429	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4800	-55	5	-1.13	427825980	88551	110.86	4850	4920	4785	6310	3400	4855	4831.41	3.33	0	-32071	4931	4892	4856	4817	4781	4912	4837	107	1455	500	3390	5	1	19000000	912	26.09	1.94	12	0.47	184.00	2468.00	7500	20220916	-36.00	4415	20221013	8.72	7450	-35.57	20230206	4450	7.87	20230103	7500	-36.00	20220916	4415	8.72	20221013	8.33	N	041460	500	107 억		633317	N	N	0	N	00	N
12	20230629	140429	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4825	-30	5	-0.62	358796425	74205	92.90	4850	4920	4785	6310	3400	4855	4835.21	3.33	0	-28423	4931	4892	4856	4817	4781	4912	4837	107	1455	500	3390	5	1	19000000	917	26.22	1.96	12	0.39	184.00	2468.00	7500	20220916	-35.67	4415	20221013	9.29	7450	-35.23	20230206	4450	8.43	20230103	7500	-35.67	20220916	4415	9.29	20221013	8.33	N	041460	500	107 억		633317	N	N	0	N	00	N
13	20230629	130428	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4820	-35	5	-0.72	329323360	68081	85.23	4850	4920	4785	6310	3400	4855	4837.23	3.33	0	-27080	4931	4892	4856	4817	4781	4912	4837	107	1455	500	3390	5	1	19000000	916	26.20	1.95	12	0.36	184.00	2468.00	7500	20220916	-35.73	4415	20221013	9.17	7450	-35.30	20230206	4450	8.31	20230103	7500	-35.73	20220916	4415	9.17	20221013	8.33	N	041460	500	107 억		633317	N	N	0	N	00	N
14	20230629	120430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4810	-45	5	-0.93	294368745	60820	76.14	4850	4920	4785	6310	3400	4855	4840.00	3.33	0	-24598	4931	4892	4856	4817	4781	4912	4837	107	1455	500	3390	5	1	19000000	914	26.14	1.95	12	0.32	184.00	2468.00	7500	20220916	-35.87	4415	20221013	8.95	7450	-35.44	20230206	4450	8.09	20230103	7500	-35.87	20220916	4415	8.95	20221013	8.33	N	041460	500	107 억		633317	N	N	0	N	00	N
15	20230629	110430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4825	-30	5	-0.62	205161885	42265	52.91	4850	4920	4820	6310	3400	4855	4854.18	3.33	0	-17335	4931	4892	4856	4817	4781	4912	4837	107	1455	500	3390	5	1	19000000	917	26.22	1.96	12	0.22	184.00	2468.00	7500	20220916	-35.67	4415	20221013	9.29	7450	-35.23	20230206	4450	8.43	20230103	7500	-35.67	20220916	4415	9.29	20221013	8.33	N	041460	500	107 억		633317	N	N	0	N	00	N
16	20230629	100430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4860	5	2	0.10	111013430	22805	28.55	4850	4920	4835	6310	3400	4855	4867.94	3.33	0	-4994	4931	4892	4856	4817	4781	4912	4837	107	1455	500	3390	5	1	19000000	923	26.41	1.97	12	0.12	184.00	2468.00	7500	20220916	-35.20	4415	20221013	10.08	7450	-34.77	20230206	4450	9.21	20230103	7500	-35.20	20220916	4415	10.08	20221013	8.33	N	041460	500	107 억		633317	N	N	0	N	00	N
17	20230629	090429	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4870	15	2	0.31	14349115	2954	3.70	4850	4880	4850	6310	3400	4855	4857.52	3.33	0	-306	4931	4892	4856	4817	4781	4912	4837	107	1455	500	3390	5	1	19000000	925	26.47	1.97	12	0.02	184.00	2468.00	7500	20220916	-35.07	4415	20221013	10.31	7450	-34.63	20230206	4450	9.44	20230103	7500	-35.07	20220916	4415	10.31	20221013	8.33	N	041460	500	107 억		633317	N	N	0	N	00	N
18	20230628	160425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4855	35	2	0.73	387959885	79838	140.97	4830	4895	4820	6260	3375	4820	4859.34	3.25	0	15268	4876	4847	4811	4782	4746	4862	4797	107	1442	500	3370	5	1	19000000	922	26.39	1.97	12	0.42	184.00	2468.00	7500	20220916	-35.27	4415	20221013	9.97	7450	-34.83	20230206	4450	9.10	20230103	7500	-35.27	20220916	4415	9.97	20221013	8.40	N	041460	500	107 억		618052	N	N	0	N	00	N
19	20230628	150428	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4860	40	2	0.83	369638490	76063	134.31	4830	4895	4820	6260	3375	4820	4859.64	3.25	0	13747	4876	4847	4811	4782	4746	4862	4797	107	1442	500	3370	5	1	19000000	923	26.41	1.97	12	0.40	184.00	2468.00	7500	20220916	-35.20	4415	20221013	10.08	7450	-34.77	20230206	4450	9.21	20230103	7500	-35.20	20220916	4415	10.08	20221013	8.40	N	041460	500	107 억		618052	N	N	0	N	00	N
20	20230628	140425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4860	40	2	0.83	312993545	64413	113.74	4830	4895	4820	6260	3375	4820	4859.17	3.25	0	12091	4876	4847	4811	4782	4746	4862	4797	107	1442	500	3370	5	1	19000000	923	26.41	1.97	12	0.34	184.00	2468.00	7500	20220916	-35.20	4415	20221013	10.08	7450	-34.77	20230206	4450	9.21	20230103	7500	-35.20	20220916	4415	10.08	20221013	8.40	N	041460	500	107 억		618052	N	N	0	N	00	N
21	20230628	130427	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4880	60	2	1.24	297233725	61176	108.02	4830	4895	4820	6260	3375	4820	4858.67	3.25	0	12342	4876	4847	4811	4782	4746	4862	4797	107	1442	500	3370	5	1	19000000	927	26.52	1.98	12	0.32	184.00	2468.00	7500	20220916	-34.93	4415	20221013	10.53	7450	-34.50	20230206	4450	9.66	20230103	7500	-34.93	20220916	4415	10.53	20221013	8.40	N	041460	500	107 억		618052	N	N	0	N	00	N
22	20230628	120400	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4865	45	2	0.93	247292605	50933	89.93	4830	4895	4820	6260	3375	4820	4855.25	3.25	0	11995	4876	4847	4811	4782	4746	4862	4797	107	1442	500	3370	5	1	19000000	924	26.44	1.97	12	0.27	184.00	2468.00	7500	20220916	-35.13	4415	20221013	10.19	7450	-34.70	20230206	4450	9.33	20230103	7500	-35.13	20220916	4415	10.19	20221013	8.40	N	041460	500	107 억		618052	N	N	0	N	00	N
23	20230628	110430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4875	55	2	1.14	203795045	41981	74.13	4830	4895	4820	6260	3375	4820	4854.46	3.25	0	12087	4876	4847	4811	4782	4746	4862	4797	107	1442	500	3370	5	1	19000000	926	26.49	1.98	12	0.22	184.00	2468.00	7500	20220916	-35.00	4415	20221013	10.42	7450	-34.56	20230206	4450	9.55	20230103	7500	-35.00	20220916	4415	10.42	20221013	8.40	N	041460	500	107 억		618052	N	N	0	N	00	N
24	20230628	100430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4880	60	2	1.24	127510040	26231	46.32	4830	4895	4820	6260	3375	4820	4861.04	3.25	0	6561	4876	4847	4811	4782	4746	4862	4797	107	1442	500	3370	5	1	19000000	927	26.52	1.98	12	0.14	184.00	2468.00	7500	20220916	-34.93	4415	20221013	10.53	7450	-34.50	20230206	4450	9.66	20230103	7500	-34.93	20220916	4415	10.53	20221013	8.40	N	041460	500	107 억		618052	N	N	0	N	00	N
25	20230628	090427	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4835	15	2	0.31	11576970	2397	4.23	4830	4840	4820	6260	3375	4820	4829.77	3.25	0	-582	4876	4847	4811	4782	4746	4862	4797	107	1442	500	3370	5	1	19000000	919	26.28	1.96	12	0.01	184.00	2468.00	7500	20220916	-35.53	4415	20221013	9.51	7450	-35.10	20230206	4450	8.65	20230103	7500	-35.53	20220916	4415	9.51	20221013	8.40	N	041460	500	107 억		618052	N	N	0	N	00	N
26	20230627	160428	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4820	15	2	0.31	266317025	55433	71.78	4805	4840	4775	6240	3365	4805	4804.01	3.28	0	-3600	4901	4852	4801	4752	4701	4827	4727	107	1437	500	3360	5	1	19000000	916	26.20	1.95	12	0.29	184.00	2468.00	7500	20220916	-35.73	4415	20221013	9.17	7450	-35.30	20230206	4450	8.31	20230103	7500	-35.73	20220916	4415	9.17	20221013	8.38	N	041460	500	107 억		622383	N	N	0	N	00	N
27	20230627	150431	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4800	-5	5	-0.10	242303175	50444	65.32	4805	4840	4775	6240	3365	4805	4803.41	3.28	0	-3554	4901	4852	4801	4752	4701	4827	4727	107	1437	500	3360	5	1	19000000	912	26.09	1.94	12	0.27	184.00	2468.00	7500	20220916	-36.00	4415	20221013	8.72	7450	-35.57	20230206	4450	7.87	20230103	7500	-36.00	20220916	4415	8.72	20221013	8.38	N	041460	500	107 억		622383	N	N	0	N	00	N
28	20230627	140434	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4805	0	3	0.00	218912030	45569	59.01	4805	4840	4775	6240	3365	4805	4803.97	3.28	0	-3082	4901	4852	4801	4752	4701	4827	4727	107	1437	500	3360	5	1	19000000	913	26.11	1.95	12	0.24	184.00	2468.00	7500	20220916	-35.93	4415	20221013	8.83	7450	-35.50	20230206	4450	7.98	20230103	7500	-35.93	20220916	4415	8.83	20221013	8.38	N	041460	500	107 억		622383	N	N	0	N	00	N
29	20230627	130434	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4805	0	3	0.00	191655960	39892	51.66	4805	4840	4775	6240	3365	4805	4804.37	3.28	0	-2525	4901	4852	4801	4752	4701	4827	4727	107	1437	500	3360	5	1	19000000	913	26.11	1.95	12	0.21	184.00	2468.00	7500	20220916	-35.93	4415	20221013	8.83	7450	-35.50	20230206	4450	7.98	20230103	7500	-35.93	20220916	4415	8.83	20221013	8.38	N	041460	500	107 억		622383	N	N	0	N	00	N
30	20230627	120436	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4815	10	2	0.21	167675990	34898	45.19	4805	4840	4775	6240	3365	4805	4804.74	3.28	0	-1467	4901	4852	4801	4752	4701	4827	4727	107	1437	500	3360	5	1	19000000	915	26.17	1.95	12	0.18	184.00	2468.00	7500	20220916	-35.80	4415	20221013	9.06	7450	-35.37	20230206	4450	8.20	20230103	7500	-35.80	20220916	4415	9.06	20221013	8.38	N	041460	500	107 억		622383	N	N	0	N	00	N
31	20230627	110435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4820	15	2	0.31	151372565	31509	40.80	4805	4840	4775	6240	3365	4805	4804.11	3.28	0	-1371	4901	4852	4801	4752	4701	4827	4727	107	1437	500	3360	5	1	19000000	916	26.20	1.95	12	0.17	184.00	2468.00	7500	20220916	-35.73	4415	20221013	9.17	7450	-35.30	20230206	4450	8.31	20230103	7500	-35.73	20220916	4415	9.17	20221013	8.38	N	041460	500	107 억		622383	N	N	0	N	00	N
32	20230627	100425	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4825	20	2	0.42	65218250	13540	17.53	4805	4840	4800	6240	3365	4805	4816.71	3.28	0	-898	4901	4852	4801	4752	4701	4827	4727	107	1437	500	3360	5	1	19000000	917	26.22	1.96	12	0.07	184.00	2468.00	7500	20220916	-35.67	4415	20221013	9.29	7450	-35.23	20230206	4450	8.43	20230103	7500	-35.67	20220916	4415	9.29	20221013	8.38	N	041460	500	107 억		622383	N	N	0	N	00	N
33	20230627	090428	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4805	0	3	0.00	18164355	3781	4.90	4805	4810	4800	6240	3365	4805	4804.11	3.28	0	-1316	4901	4852	4801	4752	4701	4827	4727	107	1437	500	3360	5	1	19000000	913	26.11	1.95	12	0.02	184.00	2468.00	7500	20220916	-35.93	4415	20221013	8.83	7450	-35.50	20230206	4450	7.98	20230103	7500	-35.93	20220916	4415	8.83	20221013	8.38	N	041460	500	107 억		622383	N	N	0	N	00	N
34	20230626	160426	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4805	-45	5	-0.93	366724265	76556	116.06	4825	4850	4750	6300	3395	4850	4790.23	3.32	0	-9294	4946	4897	4861	4812	4776	4880	4795	107	1452	500	3390	5	1	19000000	913	26.11	1.95	12	0.40	184.00	2468.00	7500	20220916	-35.93	4415	20221013	8.83	7450	-35.50	20230206	4450	7.98	20230103	7500	-35.93	20220916	4415	8.83	20221013	8.44	N	041460	500	107 억		631582	N	N	0	N	00	N
35	20230626	150430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4800	-50	5	-1.03	346047640	72240	109.51	4825	4850	4750	6300	3395	4850	4790.25	3.32	0	-9941	4946	4897	4861	4812	4776	4880	4795	107	1452	500	3390	5	1	19000000	912	26.09	1.94	12	0.38	184.00	2468.00	7500	20220916	-36.00	4415	20221013	8.72	7450	-35.57	20230206	4450	7.87	20230103	7500	-36.00	20220916	4415	8.72	20221013	8.44	N	041460	500	107 억		631582	N	N	0	N	00	N
36	20230626	140430	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4790	-60	5	-1.24	323464670	67519	102.36	4825	4850	4750	6300	3395	4850	4790.72	3.32	0	-10245	4946	4897	4861	4812	4776	4880	4795	107	1452	500	3390	5	1	19000000	910	26.03	1.94	12	0.36	184.00	2468.00	7500	20220916	-36.13	4415	20221013	8.49	7450	-35.70	20230206	4450	7.64	20230103	7500	-36.13	20220916	4415	8.49	20221013	8.44	N	041460	500	107 억		631582	N	N	0	N	00	N
37	20230626	130429	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4800	-50	5	-1.03	306676535	64021	97.05	4825	4850	4750	6300	3395	4850	4790.25	3.32	0	-8814	4946	4897	4861	4812	4776	4880	4795	107	1452	500	3390	5	1	19000000	912	26.09	1.94	12	0.34	184.00	2468.00	7500	20220916	-36.00	4415	20221013	8.72	7450	-35.57	20230206	4450	7.87	20230103	7500	-36.00	20220916	4415	8.72	20221013	8.44	N	041460	500	107 억		631582	N	N	0	N	00	N
38	20230626	120426	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4790	-60	5	-1.24	241583700	50404	76.41	4825	4850	4750	6300	3395	4850	4792.95	3.32	0	-9532	4946	4897	4861	4812	4776	4880	4795	107	1452	500	3390	5	1	19000000	910	26.03	1.94	12	0.27	184.00	2468.00	7500	20220916	-36.13	4415	20221013	8.49	7450	-35.70	20230206	4450	7.64	20230103	7500	-36.13	20220916	4415	8.49	20221013	8.44	N	041460	500	107 억		631582	N	N	0	N	00	N
39	20230626	110426	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4810	-40	5	-0.82	195645030	40840	61.91	4825	4850	4750	6300	3395	4850	4790.52	3.32	0	-7487	4946	4897	4861	4812	4776	4880	4795	107	1452	500	3390	5	1	19000000	914	26.14	1.95	12	0.21	184.00	2468.00	7500	20220916	-35.87	4415	20221013	8.95	7450	-35.44	20230206	4450	8.09	20230103	7500	-35.87	20220916	4415	8.95	20221013	8.44	N	041460	500	107 억		631582	N	N	0	N	00	N
40	20230626	100426	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4805	-45	5	-0.93	135750650	28355	42.98	4825	4850	4750	6300	3395	4850	4787.54	3.32	0	-8997	4946	4897	4861	4812	4776	4880	4795	107	1452	500	3390	5	1	19000000	913	26.11	1.95	12	0.15	184.00	2468.00	7500	20220916	-35.93	4415	20221013	8.83	7450	-35.50	20230206	4450	7.98	20230103	7500	-35.93	20220916	4415	8.83	20221013	8.44	N	041460	500	107 억		631582	N	N	0	N	00	N
41	20230626	090427	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4845	-5	5	-0.10	28356550	5895	8.94	4825	4850	4800	6300	3395	4850	4810.27	3.32	0	-1254	4946	4897	4861	4812	4776	4880	4795	107	1452	500	3390	5	1	19000000	921	26.33	1.96	12	0.03	184.00	2468.00	7500	20220916	-35.40	4415	20221013	9.74	7450	-34.97	20230206	4450	8.88	20230103	7500	-35.40	20220916	4415	9.74	20221013	8.44	N	041460	500	107 억		631582	N	N	0	N	00	N
42	20230623	162335	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4850	-20	5	-0.41	319784600	65961	112.24	4860	4910	4825	6330	3410	4870	4848.09	3.37	0	-8592	4970	4920	4885	4835	4800	4902	4817	107	1460	500	3400	5	1	19000000	922	26.36	1.97	12	0.35	184.00	2468.00	7500	20220916	-35.33	4415	20221013	9.85	7450	-34.90	20230206	4450	8.99	20230103	7500	-35.33	20220916	4415	9.85	20221013	8.39	N	041460	500	107 억		640172	N	N	0	N	00	N
43	20230623	140341	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4830	-40	5	-0.82	248764130	51285	87.27	4860	4910	4825	6330	3410	4870	4850.62	3.37	0	-7422	4970	4920	4885	4835	4800	4902	4817	107	1460	500	3400	5	1	19000000	918	26.25	1.96	12	0.27	184.00	2468.00	7500	20220916	-35.60	4415	20221013	9.40	7450	-35.17	20230206	4450	8.54	20230103	7500	-35.60	20220916	4415	9.40	20221013	8.39	N	041460	500	107 억		640172	N	N	0	N	00	N
44	20230622	160559	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4870	-30	5	-0.61	283842150	58126	56.88	4885	4935	4850	6370	3430	4900	4883.07	3.44	0	-12645	5073	4986	4933	4846	4793	4960	4820	107	1470	500	3430	5	1	19000000	925	26.47	1.97	12	0.31	184.00	2468.00	7500	20220916	-35.07	4415	20221013	10.31	7450	-34.63	20230206	4450	9.44	20230103	7500	-35.07	20220916	4415	10.31	20221013	8.42	N	041460	500	107 억		652811	N	N	0	N	00	N
45	20230622	150346	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4865	-35	5	-0.71	266164745	54499	53.33	4885	4935	4850	6370	3430	4900	4883.69	3.44	0	-12376	5073	4986	4933	4846	4793	4960	4820	107	1470	500	3430	5	1	19000000	924	26.44	1.97	12	0.29	184.00	2468.00	7500	20220916	-35.13	4415	20221013	10.19	7450	-34.70	20230206	4450	9.33	20230103	7500	-35.13	20220916	4415	10.19	20221013	8.42	N	041460	500	107 억		652811	N	N	0	N	00	N
46	20230622	140132	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4880	-20	5	-0.41	191456625	39155	38.31	4885	4935	4850	6370	3430	4900	4889.57	3.44	0	-11036	5073	4986	4933	4846	4793	4960	4820	107	1470	500	3430	5	1	19000000	927	26.52	1.98	12	0.21	184.00	2468.00	7500	20220916	-34.93	4415	20221013	10.53	7450	-34.50	20230206	4450	9.66	20230103	7500	-34.93	20220916	4415	10.53	20221013	8.42	N	041460	500	107 억		652811	N	N	0	N	00	N
47	20230622	130404	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4910	10	2	0.20	124897580	25541	24.99	4885	4935	4850	6370	3430	4900	4889.87	3.44	0	-8913	5073	4986	4933	4846	4793	4960	4820	107	1470	500	3430	5	1	19000000	933	26.68	1.99	12	0.13	184.00	2468.00	7500	20220916	-34.53	4415	20221013	11.21	7450	-34.09	20230206	4450	10.34	20230103	7500	-34.53	20220916	4415	11.21	20221013	8.42	N	041460	500	107 억		652811	N	N	0	N	00	N
48	20230622	120744	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4905	5	2	0.10	97852250	20025	19.59	4885	4935	4850	6370	3430	4900	4886.14	3.44	0	-5018	5073	4986	4933	4846	4793	4960	4820	107	1470	500	3430	5	1	19000000	932	26.66	1.99	12	0.11	184.00	2468.00	7500	20220916	-34.60	4415	20221013	11.10	7450	-34.16	20230206	4450	10.22	20230103	7500	-34.60	20220916	4415	11.10	20221013	8.42	N	041460	500	107 억		652811	N	N	0	N	00	N
49	20230622	110741	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4905	5	2	0.10	89172710	18252	17.86	4885	4935	4850	6370	3430	4900	4885.21	3.44	0	-4862	5073	4986	4933	4846	4793	4960	4820	107	1470	500	3430	5	1	19000000	932	26.66	1.99	12	0.10	184.00	2468.00	7500	20220916	-34.60	4415	20221013	11.10	7450	-34.16	20230206	4450	10.22	20230103	7500	-34.60	20220916	4415	11.10	20221013	8.42	N	041460	500	107 억		652811	N	N	0	N	00	N
50	20230622	100745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4900	0	3	0.00	74493725	15256	14.93	4885	4935	4850	6370	3430	4900	4882.30	3.44	0	-4574	5073	4986	4933	4846	4793	4960	4820	107	1470	500	3430	5	1	19000000	931	26.63	1.99	12	0.08	184.00	2468.00	7500	20220916	-34.67	4415	20221013	10.99	7450	-34.23	20230206	4450	10.11	20230103	7500	-34.67	20220916	4415	10.99	20221013	8.42	N	041460	500	107 억		652811	N	N	0	N	00	N
51	20230622	090808	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4885	-15	5	-0.31	21509185	4414	4.32	4885	4895	4850	6370	3430	4900	4869.25	3.44	0	-2861	5073	4986	4933	4846	4793	4960	4820	107	1470	500	3430	5	1	19000000	928	26.55	1.98	12	0.02	184.00	2468.00	7500	20220916	-34.87	4415	20221013	10.65	7450	-34.43	20230206	4450	9.78	20230103	7500	-34.87	20220916	4415	10.65	20221013	8.42	N	041460	500	107 억		652811	N	N	0	N	00	N
52	20230621	160707	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4900	-80	5	-1.61	499359965	101367	176.16	4960	5020	4880	6470	3490	4980	4926.26	3.67	0	-44858	5080	5030	5000	4950	4920	5055	4975	107	1490	500	3480	5	1	19000000	931	26.63	1.99	12	0.53	184.00	2468.00	7500	20220916	-34.67	4415	20221013	10.99	7450	-34.23	20230206	4450	10.11	20230103	7500	-34.67	20220916	4415	10.99	20221013	8.45	N	041460	500	107 억		697673	N	N	0	N	00	N
53	20230621	150841	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4890	-90	5	-1.81	468246405	94997	165.09	4960	5020	4880	6470	3490	4980	4929.07	3.67	0	-43987	5080	5030	5000	4950	4920	5055	4975	107	1490	500	3480	5	1	19000000	929	26.58	1.98	12	0.50	184.00	2468.00	7500	20220916	-34.80	4415	20221013	10.76	7450	-34.36	20230206	4450	9.89	20230103	7500	-34.80	20220916	4415	10.76	20221013	8.45	N	041460	500	107 억		697673	N	N	0	N	00	N
54	20230621	140407	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4910	-70	5	-1.41	377763225	76532	133.00	4960	5020	4910	6470	3490	4980	4936.02	3.67	0	-33164	5080	5030	5000	4950	4920	5055	4975	107	1490	500	3480	5	1	19000000	933	26.68	1.99	12	0.40	184.00	2468.00	7500	20220916	-34.53	4415	20221013	11.21	7450	-34.09	20230206	4450	10.34	20230103	7500	-34.53	20220916	4415	11.21	20221013	8.45	N	041460	500	107 억		697673	N	N	0	N	00	N
55	20230621	130756	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4915	-65	5	-1.31	338911245	68627	119.27	4960	5020	4910	6470	3490	4980	4938.45	3.67	0	-29694	5080	5030	5000	4950	4920	5055	4975	107	1490	500	3480	5	1	19000000	934	26.71	1.99	12	0.36	184.00	2468.00	7500	20220916	-34.47	4415	20221013	11.33	7450	-34.03	20230206	4450	10.45	20230103	7500	-34.47	20220916	4415	11.33	20221013	8.45	N	041460	500	107 억		697673	N	N	0	N	00	N
56	20230621	120618	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4925	-55	5	-1.10	286073185	57884	100.60	4960	5020	4910	6470	3490	4980	4942.18	3.67	0	-25212	5080	5030	5000	4950	4920	5055	4975	107	1490	500	3480	5	1	19000000	936	26.77	2.00	12	0.30	184.00	2468.00	7500	20220916	-34.33	4415	20221013	11.55	7450	-33.89	20230206	4450	10.67	20230103	7500	-34.33	20220916	4415	11.55	20221013	8.45	N	041460	500	107 억		697673	N	N	0	N	00	N
57	20230621	110547	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4925	-55	5	-1.10	223529700	45182	78.52	4960	5020	4910	6470	3490	4980	4947.32	3.67	0	-20086	5080	5030	5000	4950	4920	5055	4975	107	1490	500	3480	5	1	19000000	936	26.77	2.00	12	0.24	184.00	2468.00	7500	20220916	-34.33	4415	20221013	11.55	7450	-33.89	20230206	4450	10.67	20230103	7500	-34.33	20220916	4415	11.55	20221013	8.45	N	041460	500	107 억		697673	N	N	0	N	00	N
58	20230621	100427	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4950	-30	5	-0.60	112140310	22583	39.25	4960	5020	4940	6470	3490	4980	4965.70	3.67	0	-6482	5080	5030	5000	4950	4920	5055	4975	107	1490	500	3480	5	1	19000000	941	26.90	2.01	12	0.12	184.00	2468.00	7500	20220916	-34.00	4415	20221013	12.12	7450	-33.56	20230206	4450	11.24	20230103	7500	-34.00	20220916	4415	12.12	20221013	8.45	N	041460	500	107 억		697673	N	N	0	N	00	N
59	20230621	090159	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5020	40	2	0.80	33251630	6671	11.59	4960	5020	4960	6470	3490	4980	4984.50	3.67	0	-2506	5080	5030	5000	4950	4920	5055	4975	107	1490	500	3480	10	1	19000000	954	27.28	2.03	12	0.04	184.00	2468.00	7500	20220916	-33.07	4415	20221013	13.70	7450	-32.62	20230206	4450	12.81	20230103	7500	-33.07	20220916	4415	13.70	20221013	8.45	N	041460	500	107 억		697673	N	N	0	N	00	N
60	20230620	160408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4980	-30	5	-0.60	274478140	55046	111.55	4975	5050	4970	6510	3510	5010	4986.37	3.71	0	-8121	5130	5070	5030	4970	4930	5050	4950	107	1500	500	3500	5	1	19000000	946	27.07	2.02	12	0.29	184.00	2468.00	7500	20220916	-33.60	4415	20221013	12.80	7450	-33.15	20230206	4450	11.91	20230103	7500	-33.60	20220916	4415	12.80	20221013	8.46	N	041460	500	107 억		705798	N	N	0	N	00	N
61	20230620	150213	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4980	-30	5	-0.60	255927505	51320	104.00	4975	5050	4970	6510	3510	5010	4986.90	3.71	0	-6407	5130	5070	5030	4970	4930	5050	4950	107	1500	500	3500	5	1	19000000	946	27.07	2.02	12	0.27	184.00	2468.00	7500	20220916	-33.60	4415	20221013	12.80	7450	-33.15	20230206	4450	11.91	20230103	7500	-33.60	20220916	4415	12.80	20221013	8.46	N	041460	500	107 억		705798	N	N	0	N	00	N
62	20230620	140922	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5000	-10	5	-0.20	237413695	47603	96.46	4975	5050	4970	6510	3510	5010	4987.37	3.71	0	-6277	5130	5070	5030	4970	4930	5050	4950	107	1500	500	3500	10	1	19000000	950	27.17	2.03	12	0.25	184.00	2468.00	7500	20220916	-33.33	4415	20221013	13.25	7450	-32.89	20230206	4450	12.36	20230103	7500	-33.33	20220916	4415	13.25	20221013	8.46	N	041460	500	107 억		705798	N	N	0	N	00	N
63	20230620	130940	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4985	-25	5	-0.50	210834335	42279	85.68	4975	5050	4970	6510	3510	5010	4986.74	3.71	0	-5349	5130	5070	5030	4970	4930	5050	4950	107	1500	500	3500	5	1	19000000	947	27.09	2.02	12	0.22	184.00	2468.00	7500	20220916	-33.53	4415	20221013	12.91	7450	-33.09	20230206	4450	12.02	20230103	7500	-33.53	20220916	4415	12.91	20221013	8.46	N	041460	500	107 억		705798	N	N	0	N	00	N
64	20230620	120320	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4980	-30	5	-0.60	177552345	35613	72.17	4975	5050	4970	6510	3510	5010	4985.60	3.71	0	-4456	5130	5070	5030	4970	4930	5050	4950	107	1500	500	3500	5	1	19000000	946	27.07	2.02	12	0.19	184.00	2468.00	7500	20220916	-33.60	4415	20221013	12.80	7450	-33.15	20230206	4450	11.91	20230103	7500	-33.60	20220916	4415	12.80	20221013	8.46	N	041460	500	107 억		705798	N	N	0	N	00	N
65	20230620	110445	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4990	-20	5	-0.40	121702065	24382	49.41	4975	5050	4970	6510	3510	5010	4991.47	3.71	0	-1874	5130	5070	5030	4970	4930	5050	4950	107	1500	500	3500	5	1	19000000	948	27.12	2.02	12	0.13	184.00	2468.00	7500	20220916	-33.47	4415	20221013	13.02	7450	-33.02	20230206	4450	12.13	20230103	7500	-33.47	20220916	4415	13.02	20221013	8.46	N	041460	500	107 억		705798	N	N	0	N	00	N
66	20230620	100600	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4990	-20	5	-0.40	69402940	13881	28.13	4975	5050	4970	6510	3510	5010	4999.85	3.71	0	-1233	5130	5070	5030	4970	4930	5050	4950	107	1500	500	3500	5	1	19000000	948	27.12	2.02	12	0.07	184.00	2468.00	7500	20220916	-33.47	4415	20221013	13.02	7450	-33.02	20230206	4450	12.13	20230103	7500	-33.47	20220916	4415	13.02	20221013	8.46	N	041460	500	107 억		705798	N	N	0	N	00	N
67	20230620	090554	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4995	-15	5	-0.30	18340110	3681	7.46	4975	4995	4970	6510	3510	5010	4982.37	3.71	0	962	5130	5070	5030	4970	4930	5050	4950	107	1500	500	3500	5	1	19000000	949	27.15	2.02	12	0.02	184.00	2468.00	7500	20220916	-33.40	4415	20221013	13.14	7450	-32.95	20230206	4450	12.25	20230103	7500	-33.40	20220916	4415	13.14	20221013	8.46	N	041460	500	107 억		705798	N	N	0	N	00	N
68	20230619	160452	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5010	-30	5	-0.60	224775200	44871	45.55	5040	5090	4990	6550	3530	5040	5009.36	3.74	0	-4626	5160	5100	5050	4990	4940	5095	4985	107	1510	500	3520	10	1	19000000	952	27.23	2.03	12	0.24	184.00	2468.00	7500	20220916	-33.20	4415	20221013	13.48	7450	-32.75	20230206	4450	12.58	20230103	7500	-33.20	20220916	4415	13.48	20221013	8.55	N	041460	500	107 억		710428	N	N	0	N	00	N
69	20230619	150705	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5010	-30	5	-0.60	216392030	43195	43.85	5040	5090	4990	6550	3530	5040	5009.65	3.74	0	-4279	5160	5100	5050	4990	4940	5095	4985	107	1510	500	3520	10	1	19000000	952	27.23	2.03	12	0.23	184.00	2468.00	7500	20220916	-33.20	4415	20221013	13.48	7450	-32.75	20230206	4450	12.58	20230103	7500	-33.20	20220916	4415	13.48	20221013	8.55	N	041460	500	107 억		710428	N	N	0	N	00	N
70	20230619	140406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4995	-45	5	-0.89	198172595	39557	40.16	5040	5090	4990	6550	3530	5040	5009.80	3.74	0	-4032	5160	5100	5050	4990	4940	5095	4985	107	1510	500	3520	5	1	19000000	949	27.15	2.02	12	0.21	184.00	2468.00	7500	20220916	-33.40	4415	20221013	13.14	7450	-32.95	20230206	4450	12.25	20230103	7500	-33.40	20220916	4415	13.14	20221013	8.55	N	041460	500	107 억		710428	N	N	0	N	00	N
71	20230619	130259	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5000	-40	5	-0.79	166989990	33315	33.82	5040	5090	4995	6550	3530	5040	5012.46	3.74	0	-3217	5160	5100	5050	4990	4940	5095	4985	107	1510	500	3520	10	1	19000000	950	27.17	2.03	12	0.18	184.00	2468.00	7500	20220916	-33.33	4415	20221013	13.25	7450	-32.89	20230206	4450	12.36	20230103	7500	-33.33	20220916	4415	13.25	20221013	8.55	N	041460	500	107 억		710428	N	N	0	N	00	N
72	20230619	120639	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4995	-45	5	-0.89	145130895	28941	29.38	5040	5090	4995	6550	3530	5040	5014.72	3.74	0	-3300	5160	5100	5050	4990	4940	5095	4985	107	1510	500	3520	5	1	19000000	949	27.15	2.02	12	0.15	184.00	2468.00	7500	20220916	-33.40	4415	20221013	13.14	7450	-32.95	20230206	4450	12.25	20230103	7500	-33.40	20220916	4415	13.14	20221013	8.55	N	041460	500	107 억		710428	N	N	0	N	00	N
73	20230619	110946	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5010	-30	5	-0.60	91588550	18243	18.52	5040	5090	5000	6550	3530	5040	5020.48	3.74	0	-2854	5160	5100	5050	4990	4940	5095	4985	107	1510	500	3520	10	1	19000000	952	27.23	2.03	12	0.10	184.00	2468.00	7500	20220916	-33.20	4415	20221013	13.48	7450	-32.75	20230206	4450	12.58	20230103	7500	-33.20	20220916	4415	13.48	20221013	8.55	N	041460	500	107 억		710428	N	N	0	N	00	N
74	20230619	100202	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5030	-10	5	-0.20	47555450	9445	9.59	5040	5090	5000	6550	3530	5040	5034.99	3.74	0	-817	5160	5100	5050	4990	4940	5095	4985	107	1510	500	3520	10	1	19000000	956	27.34	2.04	12	0.05	184.00	2468.00	7500	20220916	-32.93	4415	20221013	13.93	7450	-32.48	20230206	4450	13.03	20230103	7500	-32.93	20220916	4415	13.93	20221013	8.55	N	041460	500	107 억		710428	N	N	0	N	00	N
75	20230619	090924	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5050	10	2	0.20	13577080	2688	2.73	5040	5090	5040	6550	3530	5040	5051.00	3.74	0	431	5160	5100	5050	4990	4940	5095	4985	107	1510	500	3520	10	1	19000000	960	27.45	2.05	12	0.01	184.00	2468.00	7500	20220916	-32.67	4415	20221013	14.38	7450	-32.21	20230206	4450	13.48	20230103	7500	-32.67	20220916	4415	14.38	20221013	8.55	N	041460	500	107 억		710428	N	N	0	N	00	N
76	20230616	161040	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5040	20	2	0.40	497802300	98444	103.12	5040	5110	5000	6520	3520	5020	5056.70	3.57	0	30728	5146	5082	5016	4952	4886	5050	4920	107	1500	500	3510	10	1	19000000	958	27.39	2.04	12	0.52	184.00	2468.00	7500	20220916	-32.80	4415	20221013	14.16	7450	-32.35	20230206	4450	13.26	20230103	7500	-32.80	20220916	4415	14.16	20221013	8.76	N	041460	500	107 억		679113	N	N	0	N	00	N
77	20230616	150635	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5110	90	2	1.79	451531400	89338	93.58	5040	5110	5000	6520	3520	5020	5054.21	3.57	0	30171	5146	5082	5016	4952	4886	5050	4920	107	1500	500	3510	10	1	19000000	971	27.77	2.07	12	0.47	184.00	2468.00	7500	20220916	-31.87	4415	20221013	15.74	7450	-31.41	20230206	4450	14.83	20230103	7500	-31.87	20220916	4415	15.74	20221013	8.76	N	041460	500	107 억		679113	N	N	0	N	00	N
78	20230616	140955	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5060	40	2	0.80	349334550	69202	72.49	5040	5100	5000	6520	3520	5020	5048.07	3.57	0	32743	5146	5082	5016	4952	4886	5050	4920	107	1500	500	3510	10	1	19000000	961	27.50	2.05	12	0.36	184.00	2468.00	7500	20220916	-32.53	4415	20221013	14.61	7450	-32.08	20230206	4450	13.71	20230103	7500	-32.53	20220916	4415	14.61	20221013	8.76	N	041460	500	107 억		679113	N	N	0	N	00	N
79	20230616	130906	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5060	40	2	0.80	300223410	59510	62.34	5040	5100	5000	6520	3520	5020	5044.95	3.57	0	32279	5146	5082	5016	4952	4886	5050	4920	107	1500	500	3510	10	1	19000000	961	27.50	2.05	12	0.31	184.00	2468.00	7500	20220916	-32.53	4415	20221013	14.61	7450	-32.08	20230206	4450	13.71	20230103	7500	-32.53	20220916	4415	14.61	20221013	8.76	N	041460	500	107 억		679113	N	N	0	N	00	N
80	20230616	120342	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5050	30	2	0.60	279985160	55501	58.14	5040	5100	5000	6520	3520	5020	5044.71	3.57	0	31007	5146	5082	5016	4952	4886	5050	4920	107	1500	500	3510	10	1	19000000	960	27.45	2.05	12	0.29	184.00	2468.00	7500	20220916	-32.67	4415	20221013	14.38	7450	-32.21	20230206	4450	13.48	20230103	7500	-32.67	20220916	4415	14.38	20221013	8.76	N	041460	500	107 억		679113	N	N	0	N	00	N
81	20230616	110328	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5070	50	2	1.00	245931670	48771	51.09	5040	5100	5000	6520	3520	5020	5042.61	3.57	0	26606	5146	5082	5016	4952	4886	5050	4920	107	1500	500	3510	10	1	19000000	963	27.55	2.05	12	0.26	184.00	2468.00	7500	20220916	-32.40	4415	20221013	14.84	7450	-31.95	20230206	4450	13.93	20230103	7500	-32.40	20220916	4415	14.84	20221013	8.76	N	041460	500	107 억		679113	N	N	0	N	00	N
82	20230616	100529	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5060	40	2	0.80	196814100	39059	40.92	5040	5100	5000	6520	3520	5020	5038.92	3.57	0	21842	5146	5082	5016	4952	4886	5050	4920	107	1500	500	3510	10	1	19000000	961	27.50	2.05	12	0.21	184.00	2468.00	7500	20220916	-32.53	4415	20221013	14.61	7450	-32.08	20230206	4450	13.71	20230103	7500	-32.53	20220916	4415	14.61	20221013	8.76	N	041460	500	107 억		679113	N	N	0	N	00	N
83	20230616	090644	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5050	30	2	0.60	26923660	5349	5.60	5040	5070	5020	6520	3520	5020	5033.55	3.57	0	-291	5146	5082	5016	4952	4886	5050	4920	107	1500	500	3510	10	1	19000000	960	27.45	2.05	12	0.03	184.00	2468.00	7500	20220916	-32.67	4415	20221013	14.38	7450	-32.21	20230206	4450	13.48	20230103	7500	-32.67	20220916	4415	14.38	20221013	8.76	N	041460	500	107 억		679113	N	N	0	N	00	N
84	20230615	150408	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5000	-30	5	-0.60	429533980	85833	41.76	5040	5080	4950	6530	3530	5030	5004.30	3.58	0	-1403	5326	5177	5061	4912	4796	5120	4855	107	1500	500	3520	10	1	19000000	950	27.17	2.03	12	0.45	184.00	2468.00	7500	20220916	-33.33	4415	20221013	13.25	7450	-32.89	20230206	4450	12.36	20230103	7500	-33.33	20220916	4415	13.25	20221013	8.79	N	041460	500	107 억		679624	N	N	0	N	00	N
85	20230615	140105	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5010	-20	5	-0.40	380779800	76084	37.02	5040	5080	4950	6530	3530	5030	5004.73	3.58	0	-1469	5326	5177	5061	4912	4796	5120	4855	107	1500	500	3520	10	1	19000000	952	27.23	2.03	12	0.40	184.00	2468.00	7500	20220916	-33.20	4415	20221013	13.48	7450	-32.75	20230206	4450	12.58	20230103	7500	-33.20	20220916	4415	13.48	20221013	8.79	N	041460	500	107 억		679624	N	N	0	N	00	N
86	20230615	131047	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4985	-45	5	-0.89	340985535	68082	33.13	5040	5080	4950	6530	3530	5030	5008.45	3.58	0	-3382	5326	5177	5061	4912	4796	5120	4855	107	1500	500	3520	5	1	19000000	947	27.09	2.02	12	0.36	184.00	2468.00	7500	20220916	-33.53	4415	20221013	12.91	7450	-33.09	20230206	4450	12.02	20230103	7500	-33.53	20220916	4415	12.91	20221013	8.79	N	041460	500	107 억		679624	N	N	0	N	00	N
87	20230615	120215	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4990	-40	5	-0.80	309489630	61769	30.05	5040	5080	4950	6530	3530	5030	5010.44	3.58	0	-5978	5326	5177	5061	4912	4796	5120	4855	107	1500	500	3520	5	1	19000000	948	27.12	2.02	12	0.33	184.00	2468.00	7500	20220916	-33.47	4415	20221013	13.02	7450	-33.02	20230206	4450	12.13	20230103	7500	-33.47	20220916	4415	13.02	20221013	8.79	N	041460	500	107 억		679624	N	N	0	N	00	N
88	20230615	110505	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	4970	-60	5	-1.19	234845130	46726	22.73	5040	5080	4965	6530	3530	5030	5026.01	3.58	0	-1156	5326	5177	5061	4912	4796	5120	4855	107	1500	500	3520	5	1	19000000	944	27.01	2.01	12	0.25	184.00	2468.00	7500	20220916	-33.73	4415	20221013	12.57	7450	-33.29	20230206	4450	11.69	20230103	7500	-33.73	20220916	4415	12.57	20221013	8.79	N	041460	500	107 억		679624	N	N	0	N	00	N
89	20230611	184527	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	5190	30	2	0.58	1534549490	290907	292.36	5190	5370	5170	6700	3620	5160	5275.61	3.48	-7823	-7747	5293	5226	5173	5106	5053	5200	5080	107	1540	500	3610	10	1	19000000	986	28.21	2.10	12	1.53	184.00	2468.00	7500	20220916	-30.80	4415	20221013	17.55	7450	-30.34	20230206	4450	16.63	20230103	7500	-30.80	20220916	4415	17.55	20221013	8.73	N	041460	500	107 억		660637	N	N	0	N	00	N