KissMeData/419120/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	161137	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11550	-120	5	-1.03	279158540	24200	105.87	11530	11700	11500	15170	8170	11670	11535.47	0.45	0	-208	11976	11822	11746	11592	11516	11785	11555	39	3500	500	8160	10	1	7751826	895	7.86	1.58	12	0.31	1469.00	7296.00	24650	20221027	-53.14	11260	20230605	2.58	16540	-30.17	20230209	11260	2.58	20230605	24650	-53.14	20221027	11260	2.58	20230605	2.71	N	419120	500	38 억		34620	N	N	0	N	00	N
3	20230630	151138	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11580	-90	5	-0.77	247631880	21470	93.93	11530	11700	11500	15170	8170	11670	11533.86	0.45	0	5	11976	11822	11746	11592	11516	11785	11555	39	3500	500	8160	10	1	7751826	898	7.88	1.59	12	0.28	1469.00	7296.00	24650	20221027	-53.02	11260	20230605	2.84	16540	-29.99	20230209	11260	2.84	20230605	24650	-53.02	20221027	11260	2.84	20230605	2.71	N	419120	500	38 억		34620	N	N	0	N	00	N
4	20230630	141137	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11510	-160	5	-1.37	215260070	18666	81.66	11530	11700	11500	15170	8170	11670	11532.20	0.45	0	19	11976	11822	11746	11592	11516	11785	11555	39	3500	500	8160	10	1	7751826	892	7.84	1.58	12	0.24	1469.00	7296.00	24650	20221027	-53.31	11260	20230605	2.22	16540	-30.41	20230209	11260	2.22	20230605	24650	-53.31	20221027	11260	2.22	20230605	2.71	N	419120	500	38 억		34620	N	N	0	N	00	N
5	20230630	131135	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11550	-120	5	-1.03	199202280	17273	75.57	11530	11700	11500	15170	8170	11670	11532.58	0.45	0	194	11976	11822	11746	11592	11516	11785	11555	39	3500	500	8160	10	1	7751826	895	7.86	1.58	12	0.22	1469.00	7296.00	24650	20221027	-53.14	11260	20230605	2.58	16540	-30.17	20230209	11260	2.58	20230605	24650	-53.14	20221027	11260	2.58	20230605	2.71	N	419120	500	38 억		34620	N	N	0	N	00	N
6	20230630	121132	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11550	-120	5	-1.03	189349600	16420	71.83	11530	11700	11500	15170	8170	11670	11531.64	0.45	0	198	11976	11822	11746	11592	11516	11785	11555	39	3500	500	8160	10	1	7751826	895	7.86	1.58	12	0.21	1469.00	7296.00	24650	20221027	-53.14	11260	20230605	2.58	16540	-30.17	20230209	11260	2.58	20230605	24650	-53.14	20221027	11260	2.58	20230605	2.71	N	419120	500	38 억		34620	N	N	0	N	00	N
7	20230630	111121	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11550	-120	5	-1.03	158108610	13719	60.02	11530	11700	11500	15170	8170	11670	11524.79	0.45	0	1770	11976	11822	11746	11592	11516	11785	11555	39	3500	500	8160	10	1	7751826	895	7.86	1.58	12	0.18	1469.00	7296.00	24650	20221027	-53.14	11260	20230605	2.58	16540	-30.17	20230209	11260	2.58	20230605	24650	-53.14	20221027	11260	2.58	20230605	2.71	N	419120	500	38 억		34620	N	N	0	N	00	N
8	20230630	101136	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11600	-70	5	-0.60	80490140	6977	30.52	11530	11700	11500	15170	8170	11670	11536.50	0.45	0	431	11976	11822	11746	11592	11516	11785	11555	39	3500	500	8160	10	1	7751826	899	7.90	1.59	12	0.09	1469.00	7296.00	24650	20221027	-52.94	11260	20230605	3.02	16540	-29.87	20230209	11260	3.02	20230605	24650	-52.94	20221027	11260	3.02	20230605	2.71	N	419120	500	38 억		34620	N	N	0	N	00	N
9	20230630	091136	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11540	-130	5	-1.11	62511380	5420	23.71	11530	11700	11500	15170	8170	11670	11533.46	0.45	0	668	11976	11822	11746	11592	11516	11785	11555	39	3500	500	8160	10	1	7751826	895	7.86	1.58	12	0.07	1469.00	7296.00	24650	20221027	-53.18	11260	20230605	2.49	16540	-30.23	20230209	11260	2.49	20230605	24650	-53.18	20221027	11260	2.49	20230605	2.71	N	419120	500	38 억		34620	N	N	0	N	00	N
10	20230629	161129	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11670	-100	5	-0.85	267454990	22857	79.19	11770	11900	11670	15300	8240	11770	11701.64	0.50	0	-4463	11976	11872	11776	11672	11576	11825	11625	39	3530	500	8230	10	1	7751826	905	7.94	1.60	12	0.29	1469.00	7296.00	24650	20221027	-52.66	11260	20230605	3.64	16540	-29.44	20230209	11260	3.64	20230605	24650	-52.66	20221027	11260	3.64	20230605	2.69	N	419120	500	38 억		39083	N	N	0	N	00	N
11	20230629	151129	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11690	-80	5	-0.68	229920340	19642	68.05	11770	11900	11670	15300	8240	11770	11705.35	0.50	0	-4463	11976	11872	11776	11672	11576	11825	11625	39	3530	500	8230	10	1	7751826	906	7.96	1.60	12	0.25	1469.00	7296.00	24650	20221027	-52.58	11260	20230605	3.82	16540	-29.32	20230209	11260	3.82	20230605	24650	-52.58	20221027	11260	3.82	20230605	2.69	N	419120	500	38 억		39083	N	N	0	N	00	N
12	20230629	141127	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11710	-60	5	-0.51	180072360	15379	53.28	11770	11900	11670	15300	8240	11770	11708.74	0.50	0	-4446	11976	11872	11776	11672	11576	11825	11625	39	3530	500	8230	10	1	7751826	908	7.97	1.60	12	0.20	1469.00	7296.00	24650	20221027	-52.49	11260	20230605	4.00	16540	-29.20	20230209	11260	4.00	20230605	24650	-52.49	20221027	11260	4.00	20230605	2.69	N	419120	500	38 억		39083	N	N	0	N	00	N
13	20230629	131126	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11700	-70	5	-0.59	160620680	13716	47.52	11770	11900	11670	15300	8240	11770	11710.20	0.50	0	-4192	11976	11872	11776	11672	11576	11825	11625	39	3530	500	8230	10	1	7751826	907	7.96	1.60	12	0.18	1469.00	7296.00	24650	20221027	-52.54	11260	20230605	3.91	16540	-29.26	20230209	11260	3.91	20230605	24650	-52.54	20221027	11260	3.91	20230605	2.69	N	419120	500	38 억		39083	N	N	0	N	00	N
14	20230629	121130	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11750	-20	5	-0.17	128981030	11010	38.15	11770	11900	11670	15300	8240	11770	11714.60	0.50	0	-4000	11976	11872	11776	11672	11576	11825	11625	39	3530	500	8230	10	1	7751826	911	8.00	1.61	12	0.14	1469.00	7296.00	24650	20221027	-52.33	11260	20230605	4.35	16540	-28.96	20230209	11260	4.35	20230605	24650	-52.33	20221027	11260	4.35	20230605	2.69	N	419120	500	38 억		39083	N	N	0	N	00	N
15	20230629	111131	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11700	-70	5	-0.59	106919760	9124	31.61	11770	11900	11670	15300	8240	11770	11718.18	0.50	0	-3934	11976	11872	11776	11672	11576	11825	11625	39	3530	500	8230	10	1	7751826	907	7.96	1.60	12	0.12	1469.00	7296.00	24650	20221027	-52.54	11260	20230605	3.91	16540	-29.26	20230209	11260	3.91	20230605	24650	-52.54	20221027	11260	3.91	20230605	2.69	N	419120	500	38 억		39083	N	N	0	N	00	N
16	20230629	101133	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11760	-10	5	-0.08	38278440	3256	11.28	11770	11900	11720	15300	8240	11770	11756.02	0.50	0	-1239	11976	11872	11776	11672	11576	11825	11625	39	3530	500	8230	10	1	7751826	912	8.01	1.61	12	0.04	1469.00	7296.00	24650	20221027	-52.29	11260	20230605	4.44	16540	-28.90	20230209	11260	4.44	20230605	24650	-52.29	20221027	11260	4.44	20230605	2.69	N	419120	500	38 억		39083	N	N	0	N	00	N
17	20230629	091019	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11900	130	2	1.10	8631840	733	2.54	11770	11900	11720	15300	8240	11770	11776.58	0.50	0	-76	11976	11872	11776	11672	11576	11825	11625	39	3530	500	8230	10	1	7751826	922	8.10	1.63	12	0.01	1469.00	7296.00	24650	20221027	-51.72	11260	20230605	5.68	16540	-28.05	20230209	11260	5.68	20230605	24650	-51.72	20221027	11260	5.68	20230605	2.69	N	419120	500	38 억		39083	N	N	0	N	00	N
18	20230628	161114	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11770	-120	5	-1.01	338511450	28847	117.18	11880	11880	11680	15450	8330	11890	11734.71	0.54	0	-2585	12123	12006	11833	11716	11543	12065	11775	39	3560	500	8320	10	1	7751826	912	8.01	1.61	12	0.37	1469.00	7296.00	24650	20221027	-52.25	11260	20230605	4.53	16540	-28.84	20230209	11260	4.53	20230605	24650	-52.25	20221027	11260	4.53	20230605	2.66	N	419120	500	38 억		41668	N	N	0	N	00	N
19	20230628	151123	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11700	-190	5	-1.60	329452500	28076	114.05	11880	11880	11680	15450	8330	11890	11734.31	0.54	0	-2305	12123	12006	11833	11716	11543	12065	11775	39	3560	500	8320	10	1	7751826	907	7.96	1.60	12	0.36	1469.00	7296.00	24650	20221027	-52.54	11260	20230605	3.91	16540	-29.26	20230209	11260	3.91	20230605	24650	-52.54	20221027	11260	3.91	20230605	2.66	N	419120	500	38 억		41668	N	N	0	N	00	N
20	20230628	141121	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11770	-120	5	-1.01	300146250	25576	103.89	11880	11880	11680	15450	8330	11890	11735.46	0.54	0	-2222	12123	12006	11833	11716	11543	12065	11775	39	3560	500	8320	10	1	7751826	912	8.01	1.61	12	0.33	1469.00	7296.00	24650	20221027	-52.25	11260	20230605	4.53	16540	-28.84	20230209	11260	4.53	20230605	24650	-52.25	20221027	11260	4.53	20230605	2.66	N	419120	500	38 억		41668	N	N	0	N	00	N
21	20230628	131121	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11720	-170	5	-1.43	235490370	20049	81.44	11880	11880	11710	15450	8330	11890	11745.74	0.54	0	-916	12123	12006	11833	11716	11543	12065	11775	39	3560	500	8320	10	1	7751826	909	7.98	1.61	12	0.26	1469.00	7296.00	24650	20221027	-52.45	11260	20230605	4.09	16540	-29.14	20230209	11260	4.09	20230605	24650	-52.45	20221027	11260	4.09	20230605	2.66	N	419120	500	38 억		41668	N	N	0	N	00	N
22	20230628	121134	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11720	-170	5	-1.43	215390140	18335	74.48	11880	11880	11710	15450	8330	11890	11747.49	0.54	0	-927	12123	12006	11833	11716	11543	12065	11775	39	3560	500	8320	10	1	7751826	909	7.98	1.61	12	0.24	1469.00	7296.00	24650	20221027	-52.45	11260	20230605	4.09	16540	-29.14	20230209	11260	4.09	20230605	24650	-52.45	20221027	11260	4.09	20230605	2.66	N	419120	500	38 억		41668	N	N	0	N	00	N
23	20230628	111129	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11740	-150	5	-1.26	170954480	14545	59.08	11880	11880	11710	15450	8330	11890	11753.49	0.54	0	-902	12123	12006	11833	11716	11543	12065	11775	39	3560	500	8320	10	1	7751826	910	7.99	1.61	12	0.19	1469.00	7296.00	24650	20221027	-52.37	11260	20230605	4.26	16540	-29.02	20230209	11260	4.26	20230605	24650	-52.37	20221027	11260	4.26	20230605	2.66	N	419120	500	38 억		41668	N	N	0	N	00	N
24	20230628	101130	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11750	-140	5	-1.18	124374170	10575	42.96	11880	11880	11710	15450	8330	11890	11761.15	0.54	0	-859	12123	12006	11833	11716	11543	12065	11775	39	3560	500	8320	10	1	7751826	911	8.00	1.61	12	0.14	1469.00	7296.00	24650	20221027	-52.33	11260	20230605	4.35	16540	-28.96	20230209	11260	4.35	20230605	24650	-52.33	20221027	11260	4.35	20230605	2.66	N	419120	500	38 억		41668	N	N	0	N	00	N
25	20230628	091125	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11720	-170	5	-1.43	42049580	3557	14.45	11880	11880	11720	15450	8330	11890	11821.64	0.54	0	-228	12123	12006	11833	11716	11543	12065	11775	39	3560	500	8320	10	1	7751826	909	7.98	1.61	12	0.05	1469.00	7296.00	24650	20221027	-52.45	11260	20230605	4.09	16540	-29.14	20230209	11260	4.09	20230605	24650	-52.45	20221027	11260	4.09	20230605	2.66	N	419120	500	38 억		41668	N	N	0	N	00	N
26	20230627	161124	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11890	0	3	0.00	287999850	24561	134.12	11800	11950	11660	15450	8330	11890	11725.89	0.51	0	1793	12076	11982	11826	11732	11576	12030	11780	39	3560	500	8320	10	1	7751826	922	8.09	1.63	12	0.32	1469.00	7296.00	24650	20221027	-51.76	11260	20230605	5.60	16540	-28.11	20230209	11260	5.60	20230605	24650	-51.76	20221027	11260	5.60	20230605	2.67	N	419120	500	38 억		39875	N	N	0	N	00	N
27	20230627	151135	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11780	-110	5	-0.93	278428500	23754	129.71	11800	11950	11660	15450	8330	11890	11721.33	0.51	0	2029	12076	11982	11826	11732	11576	12030	11780	39	3560	500	8320	10	1	7751826	913	8.02	1.61	12	0.31	1469.00	7296.00	24650	20221027	-52.21	11260	20230605	4.62	16540	-28.78	20230209	11260	4.62	20230605	24650	-52.21	20221027	11260	4.62	20230605	2.67	N	419120	500	38 억		39875	N	N	0	N	00	N
28	20230627	141144	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11710	-180	5	-1.51	258872080	22087	120.61	11800	11950	11680	15450	8330	11890	11720.56	0.51	0	2427	12076	11982	11826	11732	11576	12030	11780	39	3560	500	8320	10	1	7751826	908	7.97	1.60	12	0.28	1469.00	7296.00	24650	20221027	-52.49	11260	20230605	4.00	16540	-29.20	20230209	11260	4.00	20230605	24650	-52.49	20221027	11260	4.00	20230605	2.67	N	419120	500	38 억		39875	N	N	0	N	00	N
29	20230627	121141	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11710	-180	5	-1.51	188979730	16114	87.99	11800	11950	11680	15450	8330	11890	11727.67	0.51	0	2455	12076	11982	11826	11732	11576	12030	11780	39	3560	500	8320	10	1	7751826	908	7.97	1.60	12	0.21	1469.00	7296.00	24650	20221027	-52.49	11260	20230605	4.00	16540	-29.20	20230209	11260	4.00	20230605	24650	-52.49	20221027	11260	4.00	20230605	2.67	N	419120	500	38 억		39875	N	N	0	N	00	N
30	20230627	111152	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11750	-140	5	-1.18	159648100	13613	74.34	11800	11950	11680	15450	8330	11890	11727.62	0.51	0	2285	12076	11982	11826	11732	11576	12030	11780	39	3560	500	8320	10	1	7751826	911	8.00	1.61	12	0.18	1469.00	7296.00	24650	20221027	-52.33	11260	20230605	4.35	16540	-28.96	20230209	11260	4.35	20230605	24650	-52.33	20221027	11260	4.35	20230605	2.67	N	419120	500	38 억		39875	N	N	0	N	00	N
31	20230627	101117	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11800	-90	5	-0.76	32523280	2757	15.05	11800	11950	11720	15450	8330	11890	11796.62	0.51	0	264	12076	11982	11826	11732	11576	12030	11780	39	3560	500	8320	10	1	7751826	915	8.03	1.62	12	0.04	1469.00	7296.00	24650	20221027	-52.13	11260	20230605	4.80	16540	-28.66	20230209	11260	4.80	20230605	24650	-52.13	20221027	11260	4.80	20230605	2.67	N	419120	500	38 억		39875	N	N	0	N	00	N
32	20230627	091123	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11890	0	3	0.00	8147700	688	3.76	11800	11890	11800	15450	8330	11890	11842.59	0.51	0	-40	12076	11982	11826	11732	11576	12030	11780	39	3560	500	8320	10	1	7751826	922	8.09	1.63	12	0.01	1469.00	7296.00	24650	20221027	-51.76	11260	20230605	5.60	16540	-28.11	20230209	11260	5.60	20230605	24650	-51.76	20221027	11260	5.60	20230605	2.67	N	419120	500	38 억		39875	N	N	0	N	00	N
33	20230626	161123	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11890	220	2	1.89	215723620	18291	107.78	11670	11920	11670	15170	8170	11670	11793.67	0.49	0	2270	11836	11752	11656	11572	11476	11795	11615	39	3500	500	8160	10	1	7751826	922	8.09	1.63	12	0.24	1469.00	7296.00	24650	20221027	-51.76	11260	20230605	5.60	16540	-28.11	20230209	11260	5.60	20230605	24650	-51.76	20221027	11260	5.60	20230605	2.67	N	419120	500	38 억		37605	N	N	0	N	00	N
34	20230626	151129	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11800	130	2	1.11	190260260	16144	95.13	11670	11920	11670	15170	8170	11670	11785.20	0.49	0	2271	11836	11752	11656	11572	11476	11795	11615	39	3500	500	8160	10	1	7751826	915	8.03	1.62	12	0.21	1469.00	7296.00	24650	20221027	-52.13	11260	20230605	4.80	16540	-28.66	20230209	11260	4.80	20230605	24650	-52.13	20221027	11260	4.80	20230605	2.67	N	419120	500	38 억		37605	N	N	0	N	00	N
35	20230626	141127	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11780	110	2	0.94	181500860	15403	90.76	11670	11920	11670	15170	8170	11670	11783.47	0.49	0	2326	11836	11752	11656	11572	11476	11795	11615	39	3500	500	8160	10	1	7751826	913	8.02	1.61	12	0.20	1469.00	7296.00	24650	20221027	-52.21	11260	20230605	4.62	16540	-28.78	20230209	11260	4.62	20230605	24650	-52.21	20221027	11260	4.62	20230605	2.67	N	419120	500	38 억		37605	N	N	0	N	00	N
36	20230626	121124	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11820	150	2	1.29	113529200	9647	56.84	11670	11920	11670	15170	8170	11670	11768.34	0.49	0	1332	11836	11752	11656	11572	11476	11795	11615	39	3500	500	8160	10	1	7751826	916	8.05	1.62	12	0.12	1469.00	7296.00	24650	20221027	-52.05	11260	20230605	4.97	16540	-28.54	20230209	11260	4.97	20230605	24650	-52.05	20221027	11260	4.97	20230605	2.67	N	419120	500	38 억		37605	N	N	0	N	00	N
37	20230626	111123	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11840	170	2	1.46	82787610	7042	41.49	11670	11920	11670	15170	8170	11670	11756.26	0.49	0	1335	11836	11752	11656	11572	11476	11795	11615	39	3500	500	8160	10	1	7751826	918	8.06	1.62	12	0.09	1469.00	7296.00	24650	20221027	-51.97	11260	20230605	5.15	16540	-28.42	20230209	11260	5.15	20230605	24650	-51.97	20221027	11260	5.15	20230605	2.67	N	419120	500	38 억		37605	N	N	0	N	00	N
38	20230626	101119	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11800	130	2	1.11	68471760	5829	34.35	11670	11920	11670	15170	8170	11670	11746.74	0.49	0	864	11836	11752	11656	11572	11476	11795	11615	39	3500	500	8160	10	1	7751826	915	8.03	1.62	12	0.08	1469.00	7296.00	24650	20221027	-52.13	11260	20230605	4.80	16540	-28.66	20230209	11260	4.80	20230605	24650	-52.13	20221027	11260	4.80	20230605	2.67	N	419120	500	38 억		37605	N	N	0	N	00	N
39	20230626	091126	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11750	80	2	0.69	18290190	1562	9.20	11670	11760	11670	15170	8170	11670	11709.47	0.49	0	-438	11836	11752	11656	11572	11476	11795	11615	39	3500	500	8160	10	1	7751826	911	8.00	1.61	12	0.02	1469.00	7296.00	24650	20221027	-52.33	11260	20230605	4.35	16540	-28.96	20230209	11260	4.35	20230605	24650	-52.33	20221027	11260	4.35	20230605	2.67	N	419120	500	38 억		37605	N	N	0	N	00	N
40	20230623	191035	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11670	60	2	0.52	197553310	16971	59.04	11610	11740	11560	15090	8130	11610	11640.78	0.49	-1891	-1891	11836	11722	11656	11542	11476	11690	11510	39	3480	500	8120	10	1	7751826	905	7.94	1.60	12	0.22	1469.00	7296.00	24650	20221027	-52.66	11260	20230605	3.64	16540	-29.44	20230209	11260	3.64	20230605	24650	-52.66	20221027	11260	3.64	20230605	2.68	N	419120	500	38 억		37605	N	N	0	N	00	N
41	20230623	140912	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11710	100	2	0.86	168146060	14446	50.26	11610	11740	11560	15090	8130	11610	11639.63	0.51	0	-1525	11836	11722	11656	11542	11476	11690	11510	39	3480	500	8120	10	1	7751826	908	7.97	1.60	12	0.19	1469.00	7296.00	24650	20221027	-52.49	11260	20230605	4.00	16540	-29.20	20230209	11260	4.00	20230605	24650	-52.49	20221027	11260	4.00	20230605	2.68	N	419120	500	38 억		39496	N	N	0	N	00	N
42	20230622	160239	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11610	-190	5	-1.61	332925390	28536	66.78	11710	11770	11590	15340	8260	11800	11667.00	0.60	0	-7012	12213	12006	11883	11676	11553	11965	11635	39	3540	500	8260	10	1	7751826	900	7.90	1.59	12	0.37	1469.00	7296.00	24650	20221027	-52.90	11260	20230605	3.11	16540	-29.81	20230209	11260	3.11	20230605	24650	-52.90	20221027	11260	3.11	20230605	2.70	N	419120	500	38 억		46509	N	N	0	N	00	N
43	20230622	151003	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11610	-190	5	-1.61	309758580	26540	62.11	11710	11770	11590	15340	8260	11800	11671.39	0.60	0	-6762	12213	12006	11883	11676	11553	11965	11635	39	3540	500	8260	10	1	7751826	900	7.90	1.59	12	0.34	1469.00	7296.00	24650	20221027	-52.90	11260	20230605	3.11	16540	-29.81	20230209	11260	3.11	20230605	24650	-52.90	20221027	11260	3.11	20230605	2.70	N	419120	500	38 억		46509	N	N	0	N	00	N
44	20230622	140220	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11630	-170	5	-1.44	262327480	22459	52.56	11710	11770	11630	15340	8260	11800	11680.28	0.60	0	-5406	12213	12006	11883	11676	11553	11965	11635	39	3540	500	8260	10	1	7751826	902	7.92	1.59	12	0.29	1469.00	7296.00	24650	20221027	-52.82	11260	20230605	3.29	16540	-29.69	20230209	11260	3.29	20230605	24650	-52.82	20221027	11260	3.29	20230605	2.70	N	419120	500	38 억		46509	N	N	0	N	00	N
45	20230622	130548	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11660	-140	5	-1.19	206872540	17699	41.42	11710	11770	11640	15340	8260	11800	11688.37	0.60	0	-3789	12213	12006	11883	11676	11553	11965	11635	39	3540	500	8260	10	1	7751826	904	7.94	1.60	12	0.23	1469.00	7296.00	24650	20221027	-52.70	11260	20230605	3.55	16540	-29.50	20230209	11260	3.55	20230605	24650	-52.70	20221027	11260	3.55	20230605	2.70	N	419120	500	38 억		46509	N	N	0	N	00	N
46	20230622	120955	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11690	-110	5	-0.93	144376920	12348	28.90	11710	11770	11650	15340	8260	11800	11692.33	0.60	0	-210	12213	12006	11883	11676	11553	11965	11635	39	3540	500	8260	10	1	7751826	906	7.96	1.60	12	0.16	1469.00	7296.00	24650	20221027	-52.58	11260	20230605	3.82	16540	-29.32	20230209	11260	3.82	20230605	24650	-52.58	20221027	11260	3.82	20230605	2.70	N	419120	500	38 억		46509	N	N	0	N	00	N
47	20230622	110458	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11720	-80	5	-0.68	132281860	11314	26.48	11710	11770	11650	15340	8260	11800	11691.87	0.60	0	-261	12213	12006	11883	11676	11553	11965	11635	39	3540	500	8260	10	1	7751826	909	7.98	1.61	12	0.15	1469.00	7296.00	24650	20221027	-52.45	11260	20230605	4.09	16540	-29.14	20230209	11260	4.09	20230605	24650	-52.45	20221027	11260	4.09	20230605	2.70	N	419120	500	38 억		46509	N	N	0	N	00	N
48	20230622	100926	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11700	-100	5	-0.85	110865020	9483	22.19	11710	11770	11650	15340	8260	11800	11690.92	0.60	0	1013	12213	12006	11883	11676	11553	11965	11635	39	3540	500	8260	10	1	7751826	907	7.96	1.60	12	0.12	1469.00	7296.00	24650	20221027	-52.54	11260	20230605	3.91	16540	-29.26	20230209	11260	3.91	20230605	24650	-52.54	20221027	11260	3.91	20230605	2.70	N	419120	500	38 억		46509	N	N	0	N	00	N
49	20230622	090159	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11700	-100	5	-0.85	10950380	936	2.19	11710	11710	11690	15340	8260	11800	11699.12	0.60	0	-388	12213	12006	11883	11676	11553	11965	11635	39	3540	500	8260	10	1	7751826	907	7.96	1.60	12	0.01	1469.00	7296.00	24650	20221027	-52.54	11260	20230605	3.91	16540	-29.26	20230209	11260	3.91	20230605	24650	-52.54	20221027	11260	3.91	20230605	2.70	N	419120	500	38 억		46509	N	N	0	N	00	N
50	20230621	160647	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11800	-70	5	-0.59	508907740	42639	123.93	11800	12090	11760	15430	8310	11870	11935.60	0.66	0	-4590	12096	11982	11756	11642	11416	12040	11700	39	3560	500	8300	10	1	7751826	915	8.03	1.62	12	0.55	1469.00	7296.00	24650	20221027	-52.13	11260	20230605	4.80	16540	-28.66	20230209	11260	4.80	20230605	24650	-52.13	20221027	11260	4.80	20230605	2.73	N	419120	500	38 억		51249	N	N	0	N	00	N
51	20230621	150450	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11840	-30	5	-0.25	472183530	39532	114.90	11800	12090	11760	15430	8310	11870	11944.34	0.66	0	-3828	12096	11982	11756	11642	11416	12040	11700	39	3560	500	8300	10	1	7751826	918	8.06	1.62	12	0.51	1469.00	7296.00	24650	20221027	-51.97	11260	20230605	5.15	16540	-28.42	20230209	11260	5.15	20230605	24650	-51.97	20221027	11260	5.15	20230605	2.73	N	419120	500	38 억		51249	N	N	0	N	00	N
52	20230621	140545	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11860	-10	5	-0.08	432189940	36153	105.08	11800	12090	11760	15430	8310	11870	11954.47	0.66	0	-2290	12096	11982	11756	11642	11416	12040	11700	39	3560	500	8300	10	1	7751826	919	8.07	1.63	12	0.47	1469.00	7296.00	24650	20221027	-51.89	11260	20230605	5.33	16540	-28.30	20230209	11260	5.33	20230605	24650	-51.89	20221027	11260	5.33	20230605	2.73	N	419120	500	38 억		51249	N	N	0	N	00	N
53	20230621	130433	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11970	100	2	0.84	336677170	28137	81.78	11800	12090	11760	15430	8310	11870	11965.64	0.66	0	-1014	12096	11982	11756	11642	11416	12040	11700	39	3560	500	8300	10	1	7751826	928	8.15	1.64	12	0.36	1469.00	7296.00	24650	20221027	-51.44	11260	20230605	6.31	16540	-27.63	20230209	11260	6.31	20230605	24650	-51.44	20221027	11260	6.31	20230605	2.73	N	419120	500	38 억		51249	N	N	0	N	00	N
54	20230621	120612	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11920	50	2	0.42	320955200	26822	77.96	11800	12090	11760	15430	8310	11870	11966.12	0.66	0	-972	12096	11982	11756	11642	11416	12040	11700	39	3560	500	8300	10	1	7751826	924	8.11	1.63	12	0.35	1469.00	7296.00	24650	20221027	-51.64	11260	20230605	5.86	16540	-27.93	20230209	11260	5.86	20230605	24650	-51.64	20221027	11260	5.86	20230605	2.73	N	419120	500	38 억		51249	N	N	0	N	00	N
55	20230621	110249	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12060	190	2	1.60	253194720	21166	61.52	11800	12090	11760	15430	8310	11870	11962.33	0.66	0	-440	12096	11982	11756	11642	11416	12040	11700	39	3560	500	8300	10	1	7751826	935	8.21	1.65	12	0.27	1469.00	7296.00	24650	20221027	-51.08	11260	20230605	7.10	16540	-27.09	20230209	11260	7.10	20230605	24650	-51.08	20221027	11260	7.10	20230605	2.73	N	419120	500	38 억		51249	N	N	0	N	00	N
56	20230621	100934	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12000	130	2	1.10	154758060	12947	37.63	11800	12040	11760	15430	8310	11870	11953.20	0.66	0	-2066	12096	11982	11756	11642	11416	12040	11700	39	3560	500	8300	10	1	7751826	930	8.17	1.64	12	0.17	1469.00	7296.00	24650	20221027	-51.32	11260	20230605	6.57	16540	-27.45	20230209	11260	6.57	20230605	24650	-51.32	20221027	11260	6.57	20230605	2.73	N	419120	500	38 억		51249	N	N	0	N	00	N
57	20230621	090228	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11800	-70	5	-0.59	4400870	373	1.08	11800	11800	11760	15430	8310	11870	11798.58	0.66	0	-117	12096	11982	11756	11642	11416	12040	11700	39	3560	500	8300	10	1	7751826	915	8.03	1.62	12	0.00	1469.00	7296.00	24650	20221027	-52.13	11260	20230605	4.80	16540	-28.66	20230209	11260	4.80	20230605	24650	-52.13	20221027	11260	4.80	20230605	2.73	N	419120	500	38 억		51249	N	N	0	N	00	N
58	20230620	160623	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11870	90	2	0.76	396632350	34066	100.48	11780	11870	11530	15310	8250	11780	11642.27	0.74	0	-6504	12380	12080	11860	11560	11340	11970	11450	39	3530	500	8240	10	1	7751826	920	8.08	1.63	12	0.44	1469.00	7296.00	24650	20221027	-51.85	11260	20230605	5.42	16540	-28.23	20230209	11260	5.42	20230605	24650	-51.85	20221027	11260	5.42	20230605	2.73	N	419120	500	38 억		57353	N	N	0	N	00	N
59	20230620	150508	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11840	60	2	0.51	374020060	32156	94.85	11780	11860	11530	15310	8250	11780	11631.42	0.74	0	-5750	12380	12080	11860	11560	11340	11970	11450	39	3530	500	8240	10	1	7751826	918	8.06	1.62	12	0.41	1469.00	7296.00	24650	20221027	-51.97	11260	20230605	5.15	16540	-28.42	20230209	11260	5.15	20230605	24650	-51.97	20221027	11260	5.15	20230605	2.73	N	419120	500	38 억		57353	N	N	0	N	00	N
60	20230620	140311	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11650	-130	5	-1.10	318780410	27459	80.99	11780	11780	11530	15310	8250	11780	11609.32	0.74	0	-4661	12380	12080	11860	11560	11340	11970	11450	39	3530	500	8240	10	1	7751826	903	7.93	1.60	12	0.35	1469.00	7296.00	24650	20221027	-52.74	11260	20230605	3.46	16540	-29.56	20230209	11260	3.46	20230605	24650	-52.74	20221027	11260	3.46	20230605	2.73	N	419120	500	38 억		57353	N	N	0	N	00	N
61	20230620	130814	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11590	-190	5	-1.61	252756690	21754	64.17	11780	11780	11530	15310	8250	11780	11618.86	0.74	0	-4194	12380	12080	11860	11560	11340	11970	11450	39	3530	500	8240	10	1	7751826	898	7.89	1.59	12	0.28	1469.00	7296.00	24650	20221027	-52.98	11260	20230605	2.93	16540	-29.93	20230209	11260	2.93	20230605	24650	-52.98	20221027	11260	2.93	20230605	2.73	N	419120	500	38 억		57353	N	N	0	N	00	N
62	20230620	120141	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11570	-210	5	-1.78	172679060	14819	43.71	11780	11780	11560	15310	8250	11780	11652.54	0.74	0	-3490	12380	12080	11860	11560	11340	11970	11450	39	3530	500	8240	10	1	7751826	897	7.88	1.59	12	0.19	1469.00	7296.00	24650	20221027	-53.06	11260	20230605	2.75	16540	-30.05	20230209	11260	2.75	20230605	24650	-53.06	20221027	11260	2.75	20230605	2.73	N	419120	500	38 억		57353	N	N	0	N	00	N
63	20230620	110510	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11690	-90	5	-0.76	91820350	7857	23.17	11780	11780	11630	15310	8250	11780	11686.44	0.74	0	-1698	12380	12080	11860	11560	11340	11970	11450	39	3530	500	8240	10	1	7751826	906	7.96	1.60	12	0.10	1469.00	7296.00	24650	20221027	-52.58	11260	20230605	3.82	16540	-29.32	20230209	11260	3.82	20230605	24650	-52.58	20221027	11260	3.82	20230605	2.73	N	419120	500	38 억		57353	N	N	0	N	00	N
64	20230620	100824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11710	-70	5	-0.59	58730660	5023	14.82	11780	11780	11630	15310	8250	11780	11692.35	0.74	0	-825	12380	12080	11860	11560	11340	11970	11450	39	3530	500	8240	10	1	7751826	908	7.97	1.60	12	0.06	1469.00	7296.00	24650	20221027	-52.49	11260	20230605	4.00	16540	-29.20	20230209	11260	4.00	20230605	24650	-52.49	20221027	11260	4.00	20230605	2.73	N	419120	500	38 억		57353	N	N	0	N	00	N
65	20230620	090310	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11630	-150	5	-1.27	15349670	1312	3.87	11780	11780	11630	15310	8250	11780	11699.44	0.74	0	-1038	12380	12080	11860	11560	11340	11970	11450	39	3530	500	8240	10	1	7751826	902	7.92	1.59	12	0.02	1469.00	7296.00	24650	20221027	-52.82	11260	20230605	3.29	16540	-29.69	20230209	11260	3.29	20230605	24650	-52.82	20221027	11260	3.29	20230605	2.73	N	419120	500	38 억		57353	N	N	0	N	00	N
66	20230619	160623	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11780	-50	5	-0.42	396919750	33820	55.28	11830	12160	11640	15370	8290	11830	11736.21	0.80	0	-5014	12443	12136	11983	11676	11523	12060	11600	39	3540	500	8280	10	1	7751826	913	8.02	1.61	12	0.44	1469.00	7296.00	24650	20221027	-52.21	11260	20230605	4.62	16540	-28.78	20230209	11260	4.62	20230605	24650	-52.21	20221027	11260	4.62	20230605	2.72	N	419120	500	38 억		62013	N	N	0	N	00	N
67	20230619	150743	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11750	-80	5	-0.68	358667830	30562	49.96	11830	12160	11640	15370	8290	11830	11735.74	0.80	0	-7177	12443	12136	11983	11676	11523	12060	11600	39	3540	500	8280	10	1	7751826	911	8.00	1.61	12	0.39	1469.00	7296.00	24650	20221027	-52.33	11260	20230605	4.35	16540	-28.96	20230209	11260	4.35	20230605	24650	-52.33	20221027	11260	4.35	20230605	2.72	N	419120	500	38 억		62013	N	N	0	N	00	N
68	20230619	140125	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11750	-80	5	-0.68	255090410	21705	35.48	11830	12160	11640	15370	8290	11830	11752.61	0.80	0	-9058	12443	12136	11983	11676	11523	12060	11600	39	3540	500	8280	10	1	7751826	911	8.00	1.61	12	0.28	1469.00	7296.00	24650	20221027	-52.33	11260	20230605	4.35	16540	-28.96	20230209	11260	4.35	20230605	24650	-52.33	20221027	11260	4.35	20230605	2.72	N	419120	500	38 억		62013	N	N	0	N	00	N
69	20230619	130629	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11710	-120	5	-1.01	249752460	21250	34.73	11830	12160	11640	15370	8290	11830	11753.06	0.80	0	-9008	12443	12136	11983	11676	11523	12060	11600	39	3540	500	8280	10	1	7751826	908	7.97	1.60	12	0.27	1469.00	7296.00	24650	20221027	-52.49	11260	20230605	4.00	16540	-29.20	20230209	11260	4.00	20230605	24650	-52.49	20221027	11260	4.00	20230605	2.72	N	419120	500	38 억		62013	N	N	0	N	00	N
70	20230619	120926	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11700	-130	5	-1.10	231073330	19657	32.13	11830	12160	11640	15370	8290	11830	11755.27	0.80	0	-8878	12443	12136	11983	11676	11523	12060	11600	39	3540	500	8280	10	1	7751826	907	7.96	1.60	12	0.25	1469.00	7296.00	24650	20221027	-52.54	11260	20230605	3.91	16540	-29.26	20230209	11260	3.91	20230605	24650	-52.54	20221027	11260	3.91	20230605	2.72	N	419120	500	38 억		62013	N	N	0	N	00	N
71	20230619	110427	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11730	-100	5	-0.85	217418500	18492	30.23	11830	12160	11640	15370	8290	11830	11757.44	0.80	0	-8571	12443	12136	11983	11676	11523	12060	11600	39	3540	500	8280	10	1	7751826	909	7.99	1.61	12	0.24	1469.00	7296.00	24650	20221027	-52.41	11260	20230605	4.17	16540	-29.08	20230209	11260	4.17	20230605	24650	-52.41	20221027	11260	4.17	20230605	2.72	N	419120	500	38 억		62013	N	N	0	N	00	N
72	20230619	100136	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11760	-70	5	-0.59	189611080	16125	26.36	11830	12160	11640	15370	8290	11830	11758.83	0.80	0	-7449	12443	12136	11983	11676	11523	12060	11600	39	3540	500	8280	10	1	7751826	912	8.01	1.61	12	0.21	1469.00	7296.00	24650	20221027	-52.29	11260	20230605	4.44	16540	-28.90	20230209	11260	4.44	20230605	24650	-52.29	20221027	11260	4.44	20230605	2.72	N	419120	500	38 억		62013	N	N	0	N	00	N
73	20230619	091013	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11710	-120	5	-1.01	49811190	4231	6.92	11830	11900	11710	15370	8290	11830	11772.91	0.80	0	-1639	12443	12136	11983	11676	11523	12060	11600	39	3540	500	8280	10	1	7751826	908	7.97	1.60	12	0.05	1469.00	7296.00	24650	20221027	-52.49	11260	20230605	4.00	16540	-29.20	20230209	11260	4.00	20230605	24650	-52.49	20221027	11260	4.00	20230605	2.72	N	419120	500	38 억		62013	N	N	0	N	00	N
74	20230616	161038	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11830	0	3	0.00	732919610	60785	137.75	11830	12290	11830	15370	8290	11830	12057.57	0.67	0	6530	12430	12130	11940	11640	11450	12035	11545	39	3540	500	8280	10	1	7751826	917	8.05	1.62	12	0.78	1469.00	7296.00	24650	20221027	-52.01	11260	20230605	5.06	16540	-28.48	20230209	11260	5.06	20230605	24650	-52.01	20221027	11260	5.06	20230605	2.61	N	419120	500	38 억		52257	N	N	0	N	00	N
75	20230616	150613	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11870	40	2	0.34	664518770	55009	124.66	11830	12290	11830	15370	8290	11830	12080.18	0.67	0	5882	12430	12130	11940	11640	11450	12035	11545	39	3540	500	8280	10	1	7751826	920	8.08	1.63	12	0.71	1469.00	7296.00	24650	20221027	-51.85	11260	20230605	5.42	16540	-28.23	20230209	11260	5.42	20230605	24650	-51.85	20221027	11260	5.42	20230605	2.61	N	419120	500	38 억		52257	N	N	0	N	00	N
76	20230616	141031	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11900	70	2	0.59	612018040	50591	114.65	11830	12290	11830	15370	8290	11830	12097.37	0.67	0	5918	12430	12130	11940	11640	11450	12035	11545	39	3540	500	8280	10	1	7751826	922	8.10	1.63	12	0.65	1469.00	7296.00	24650	20221027	-51.72	11260	20230605	5.68	16540	-28.05	20230209	11260	5.68	20230605	24650	-51.72	20221027	11260	5.68	20230605	2.61	N	419120	500	38 억		52257	N	N	0	N	00	N
77	20230616	130513	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11950	120	2	1.01	533978300	44044	99.81	11830	12290	11830	15370	8290	11830	12123.75	0.67	0	7763	12430	12130	11940	11640	11450	12035	11545	39	3540	500	8280	10	1	7751826	926	8.13	1.64	12	0.57	1469.00	7296.00	24650	20221027	-51.52	11260	20230605	6.13	16540	-27.75	20230209	11260	6.13	20230605	24650	-51.52	20221027	11260	6.13	20230605	2.61	N	419120	500	38 억		52257	N	N	0	N	00	N
78	20230616	120310	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12010	180	2	1.52	464387440	38235	86.65	11830	12290	11830	15370	8290	11830	12145.61	0.67	0	9515	12430	12130	11940	11640	11450	12035	11545	39	3540	500	8280	10	1	7751826	931	8.18	1.65	12	0.49	1469.00	7296.00	24650	20221027	-51.28	11260	20230605	6.66	16540	-27.39	20230209	11260	6.66	20230605	24650	-51.28	20221027	11260	6.66	20230605	2.61	N	419120	500	38 억		52257	N	N	0	N	00	N
79	20230616	110605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12140	310	2	2.62	409529000	33690	76.35	11830	12290	11830	15370	8290	11830	12155.80	0.67	0	10324	12430	12130	11940	11640	11450	12035	11545	39	3540	500	8280	10	1	7751826	941	8.26	1.66	12	0.43	1469.00	7296.00	24650	20221027	-50.75	11260	20230605	7.82	16540	-26.60	20230209	11260	7.82	20230605	24650	-50.75	20221027	11260	7.82	20230605	2.61	N	419120	500	38 억		52257	N	N	0	N	00	N
80	20230616	100314	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12230	400	2	3.38	366757710	30175	68.38	11830	12290	11830	15370	8290	11830	12154.36	0.67	0	9707	12430	12130	11940	11640	11450	12035	11545	39	3540	500	8280	10	1	7751826	948	8.33	1.68	12	0.39	1469.00	7296.00	24650	20221027	-50.39	11260	20230605	8.61	16540	-26.06	20230209	11260	8.61	20230605	24650	-50.39	20221027	11260	8.61	20230605	2.61	N	419120	500	38 억		52257	N	N	0	N	00	N
81	20230616	090214	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	12040	210	2	1.78	29114060	2448	5.55	11830	12040	11830	15370	8290	11830	11893.00	0.67	0	975	12430	12130	11940	11640	11450	12035	11545	39	3540	500	8280	10	1	7751826	933	8.20	1.65	12	0.03	1469.00	7296.00	24650	20221027	-51.16	11260	20230605	6.93	16540	-27.21	20230209	11260	6.93	20230605	24650	-51.16	20221027	11260	6.93	20230605	2.61	N	419120	500	38 억		52257	N	N	0	N	00	N
82	20230615	150508	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11930	-110	5	-0.91	483969480	40528	64.68	12040	12240	11750	15650	8430	12040	11941.61	0.74	0	-4628	12420	12230	12120	11930	11820	12175	11875	39	3610	500	8420	10	1	7751826	925	8.12	1.64	12	0.52	1469.00	7296.00	24650	20221027	-51.60	11260	20230605	5.95	16540	-27.87	20230209	11260	5.95	20230605	24650	-51.60	20221027	11260	5.95	20230605	2.52	N	419120	500	38 억		57248	N	N	0	N	00	N
83	20230615	141127	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11870	-170	5	-1.41	408314820	34158	54.51	12040	12240	11750	15650	8430	12040	11953.71	0.74	0	-2798	12420	12230	12120	11930	11820	12175	11875	39	3610	500	8420	10	1	7751826	920	8.08	1.63	12	0.44	1469.00	7296.00	24650	20221027	-51.85	11260	20230605	5.42	16540	-28.23	20230209	11260	5.42	20230605	24650	-51.85	20221027	11260	5.42	20230605	2.52	N	419120	500	38 억		57248	N	N	0	N	00	N
84	20230615	130913	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11900	-140	5	-1.16	374596320	31318	49.98	12040	12240	11750	15650	8430	12040	11961.05	0.74	0	-1358	12420	12230	12120	11930	11820	12175	11875	39	3610	500	8420	10	1	7751826	922	8.10	1.63	12	0.40	1469.00	7296.00	24650	20221027	-51.72	11260	20230605	5.68	16540	-28.05	20230209	11260	5.68	20230605	24650	-51.72	20221027	11260	5.68	20230605	2.52	N	419120	500	38 억		57248	N	N	0	N	00	N
85	20230615	120405	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11800	-240	5	-1.99	345424950	28861	46.06	12040	12240	11750	15650	8430	12040	11968.57	0.74	0	-1231	12420	12230	12120	11930	11820	12175	11875	39	3610	500	8420	10	1	7751826	915	8.03	1.62	12	0.37	1469.00	7296.00	24650	20221027	-52.13	11260	20230605	4.80	16540	-28.66	20230209	11260	4.80	20230605	24650	-52.13	20221027	11260	4.80	20230605	2.52	N	419120	500	38 억		57248	N	N	0	N	00	N
86	20230615	110602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11880	-160	5	-1.33	265703320	22108	35.28	12040	12240	11800	15650	8430	12040	12018.42	0.74	0	-895	12420	12230	12120	11930	11820	12175	11875	39	3610	500	8420	10	1	7751826	921	8.09	1.63	12	0.29	1469.00	7296.00	24650	20221027	-51.81	11260	20230605	5.51	16540	-28.17	20230209	11260	5.51	20230605	24650	-51.81	20221027	11260	5.51	20230605	2.52	N	419120	500	38 억		57248	N	N	0	N	00	N
87	20230611	184818	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	11590	170	2	1.49	273140880	23665	39.71	11500	11640	11440	14840	8000	11420	11542.32	0.92	4030	4030	11960	11690	11530	11260	11100	11610	11180	39	3420	500	7990	10	1	7751826	898	7.89	1.59	12	0.31	1469.00	7296.00	24650	20221027	-52.98	11260	20230605	2.93	16540	-29.93	20230209	11260	2.93	20230605	24650	-52.98	20221027	11260	2.93	20230605	2.44	N	419120	500	38 억		71632	N	N	0	N	00	N