KissMeData/189690/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	160830	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3070	-30	5	-0.97	3844233975	1170536	1277.77	3595	3665	3000	4030	2170	3100	3284.28	6.77	0	-149479	3279	3189	3116	3026	2953	3153	2990	46	930	500	2230	5	1	9107323	280	4.25	0.42	06	12.85	722.00	7272.00	3665	20230630	-16.23	2158	20221227	42.26	3665	-16.23	20230630	2165	41.80	20230103	10210	-69.93	20230616	3000	2.33	20230630	3.41	N	189690	500	45 억		616383	N	N	0	N	00	N
3	20230630	150832	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3090	-10	5	-0.32	3806237785	1158224	1264.33	3595	3665	3000	4030	2170	3100	3286.38	6.77	0	-147127	3279	3189	3116	3026	2953	3153	2990	46	930	500	2230	5	1	9107323	281	4.28	0.42	06	12.72	722.00	7272.00	3665	20230630	-15.69	2158	20221227	43.19	3665	-15.69	20230630	2165	42.73	20230103	10210	-69.74	20230616	3000	3.00	20230630	3.41	N	189690	500	45 억		616383	N	N	0	N	00	N
4	20230630	140831	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3085	-15	5	-0.48	3704597825	1125284	1228.37	3595	3665	3010	4030	2170	3100	3292.26	6.77	0	-147360	3279	3189	3116	3026	2953	3153	2990	46	930	500	2230	5	1	9107323	281	4.27	0.42	06	12.36	722.00	7272.00	3665	20230630	-15.83	2158	20221227	42.96	3665	-15.83	20230630	2165	42.49	20230103	10210	-69.78	20230616	3010	2.49	20230630	3.41	N	189690	500	45 억		616383	N	N	0	N	00	N
5	20230630	130830	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3100	0	3	0.00	3413501620	1030486	1124.89	3595	3665	3080	4030	2170	3100	3312.66	6.77	0	-145515	3279	3189	3116	3026	2953	3153	2990	46	930	500	2230	5	1	9107323	282	4.29	0.43	06	11.31	722.00	7272.00	3665	20230630	-15.42	2158	20221227	43.65	3665	-15.42	20230630	2165	43.19	20230103	10210	-69.64	20230616	3080	0.65	20230630	3.41	N	189690	500	45 억		616383	N	N	0	N	00	N
6	20230630	120828	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3105	5	2	0.16	3326578525	1002495	1094.33	3595	3665	3080	4030	2170	3100	3318.45	6.77	0	-146185	3279	3189	3116	3026	2953	3153	2990	46	930	500	2230	5	1	9107323	283	4.30	0.43	06	11.01	722.00	7272.00	3665	20230630	-15.28	2158	20221227	43.88	3665	-15.28	20230630	2165	43.42	20230103	10210	-69.59	20230616	3080	0.81	20230630	3.41	N	189690	500	45 억		616383	N	N	0	N	00	N
7	20230630	110831	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3100	0	3	0.00	3130735845	939511	1025.58	3595	3665	3080	4030	2170	3100	3332.48	6.77	0	-123532	3279	3189	3116	3026	2953	3153	2990	46	930	500	2230	5	1	9107323	282	4.29	0.43	06	10.32	722.00	7272.00	3665	20230630	-15.42	2158	20221227	43.65	3665	-15.42	20230630	2165	43.19	20230103	10210	-69.64	20230616	3080	0.65	20230630	3.41	N	189690	500	45 억		616383	N	N	0	N	00	N
8	20230630	100830	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3170	70	2	2.26	2822058410	840610	917.62	3595	3665	3080	4030	2170	3100	3357.37	6.77	0	-98993	3279	3189	3116	3026	2953	3153	2990	46	930	500	2230	5	1	9107323	289	4.39	0.44	06	9.23	722.00	7272.00	3665	20230630	-13.51	2158	20221227	46.90	3665	-13.51	20230630	2165	46.42	20230103	10210	-68.95	20230616	3080	2.92	20230630	3.41	N	189690	500	45 억		616383	N	N	0	N	00	N
9	20230630	090831	55	50.00	KOSDAQ	신저가	소프트웨어	N	N	N	Y	50	N	3315	215	2	6.94	1498461065	425457	464.43	3595	3665	3315	4030	2170	3100	3522.70	6.77	0	-34055	3279	3189	3116	3026	2953	3153	2990	46	930	500	2230	5	1	9107323	302	4.59	0.46	06	4.67	722.00	7272.00	3665	20230630	-9.55	2158	20221227	53.61	3665	-9.55	20230630	2165	53.12	20230103	10210	-67.53	20230616	3315	0.00	20230630	3.41	N	189690	500	45 억		616383	N	N	0	N	00	N
10	20230629	160828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9290	-190	5	-2.00	2451452450	263943	142.88	9610	9610	9120	12320	6640	9480	9287.81	6.98	0	-16618	9960	9720	9460	9220	8960	9840	9340	46	2840	500	6820	10	1	9107323	846	12.87	1.28	06	2.90	722.00	7272.00	10210	20230616	-9.01	6470	20221227	43.59	10210	-9.01	20230616	6490	43.14	20230103	10210	-9.01	20230616	6470	43.59	20221227	3.19	N	189690	500	45 억		635491	N	N	0	N	00	N
11	20230629	150826	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9330	-150	5	-1.58	2110405980	227233	123.01	9610	9610	9120	12320	6640	9480	9287.41	6.98	0	-16521	9960	9720	9460	9220	8960	9840	9340	46	2840	500	6820	10	1	9107323	850	12.92	1.28	06	2.50	722.00	7272.00	10210	20230616	-8.62	6470	20221227	44.20	10210	-8.62	20230616	6490	43.76	20230103	10210	-8.62	20230616	6470	44.20	20221227	3.19	N	189690	500	45 억		635491	N	N	0	N	00	N
12	20230629	140823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9260	-220	5	-2.32	1546765610	166674	90.23	9610	9610	9120	12320	6640	9480	9280.19	6.98	0	-21171	9960	9720	9460	9220	8960	9840	9340	46	2840	500	6820	10	1	9107323	843	12.83	1.27	06	1.83	722.00	7272.00	10210	20230616	-9.30	6470	20221227	43.12	10210	-9.30	20230616	6490	42.68	20230103	10210	-9.30	20230616	6470	43.12	20221227	3.19	N	189690	500	45 억		635491	N	N	0	N	00	N
13	20230629	130824	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9300	-180	5	-1.90	1201527950	129247	69.97	9610	9610	9120	12320	6640	9480	9296.37	6.98	0	-13974	9960	9720	9460	9220	8960	9840	9340	46	2840	500	6820	10	1	9107323	847	12.88	1.28	06	1.42	722.00	7272.00	10210	20230616	-8.91	6470	20221227	43.74	10210	-8.91	20230616	6490	43.30	20230103	10210	-8.91	20230616	6470	43.74	20221227	3.19	N	189690	500	45 억		635491	N	N	0	N	00	N
14	20230629	120827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9370	-110	5	-1.16	1062865780	114379	61.92	9610	9610	9120	12320	6640	9480	9292.49	6.98	0	-13765	9960	9720	9460	9220	8960	9840	9340	46	2840	500	6820	10	1	9107323	853	12.98	1.29	06	1.26	722.00	7272.00	10210	20230616	-8.23	6470	20221227	44.82	10210	-8.23	20230616	6490	44.38	20230103	10210	-8.23	20230616	6470	44.82	20221227	3.19	N	189690	500	45 억		635491	N	N	0	N	00	N
15	20230629	110828	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9280	-200	5	-2.11	938510520	101052	54.70	9610	9610	9120	12320	6640	9480	9287.40	6.98	0	-17355	9960	9720	9460	9220	8960	9840	9340	46	2840	500	6820	10	1	9107323	845	12.85	1.28	06	1.11	722.00	7272.00	10210	20230616	-9.11	6470	20221227	43.43	10210	-9.11	20230616	6490	42.99	20230103	10210	-9.11	20230616	6470	43.43	20221227	3.19	N	189690	500	45 억		635491	N	N	0	N	00	N
16	20230629	100830	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9310	-170	5	-1.79	766941510	82608	44.72	9610	9610	9120	12320	6640	9480	9284.11	6.98	0	-15303	9960	9720	9460	9220	8960	9840	9340	46	2840	500	6820	10	1	9107323	848	12.89	1.28	06	0.91	722.00	7272.00	10210	20230616	-8.81	6470	20221227	43.89	10210	-8.81	20230616	6490	43.45	20230103	10210	-8.81	20230616	6470	43.89	20221227	3.19	N	189690	500	45 억		635491	N	N	0	N	00	N
17	20230629	090749	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9290	-190	5	-2.00	221916560	23522	12.73	9610	9610	9200	12320	6640	9480	9434.43	6.98	0	-8701	9960	9720	9460	9220	8960	9840	9340	46	2840	500	6820	10	1	9107323	846	12.87	1.28	06	0.26	722.00	7272.00	10210	20230616	-9.01	6470	20221227	43.59	10210	-9.01	20230616	6490	43.14	20230103	10210	-9.01	20230616	6470	43.59	20221227	3.19	N	189690	500	45 억		635491	N	N	0	N	00	N
18	20230628	160815	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9480	290	2	3.16	1741145590	183286	108.54	9300	9700	9200	11940	6440	9190	9499.74	6.79	0	17676	9370	9280	9190	9100	9010	9280	9100	46	2750	500	6610	10	1	9107323	863	13.13	1.30	06	2.01	722.00	7272.00	10210	20230616	-7.15	6470	20221227	46.52	10210	-7.15	20230616	6490	46.07	20230103	10210	-7.15	20230616	6470	46.52	20221227	3.05	N	189690	500	45 억		618404	N	N	0	N	00	N
19	20230628	150822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9540	350	2	3.81	1663330450	175076	103.68	9300	9700	9200	11940	6440	9190	9500.62	6.79	0	18066	9370	9280	9190	9100	9010	9280	9100	46	2750	500	6610	10	1	9107323	869	13.21	1.31	06	1.92	722.00	7272.00	10210	20230616	-6.56	6470	20221227	47.45	10210	-6.56	20230616	6490	47.00	20230103	10210	-6.56	20230616	6470	47.45	20221227	3.05	N	189690	500	45 억		618404	N	N	0	N	00	N
20	20230628	140821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9580	390	2	4.24	1544791400	162666	96.33	9300	9700	9200	11940	6440	9190	9496.71	6.79	0	23336	9370	9280	9190	9100	9010	9280	9100	46	2750	500	6610	10	1	9107323	872	13.27	1.32	06	1.79	722.00	7272.00	10210	20230616	-6.17	6470	20221227	48.07	10210	-6.17	20230616	6490	47.61	20230103	10210	-6.17	20230616	6470	48.07	20221227	3.05	N	189690	500	45 억		618404	N	N	0	N	00	N
21	20230628	130821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9540	350	2	3.81	1384180820	145798	86.34	9300	9700	9200	11940	6440	9190	9493.83	6.79	0	25845	9370	9280	9190	9100	9010	9280	9100	46	2750	500	6610	10	1	9107323	869	13.21	1.31	06	1.60	722.00	7272.00	10210	20230616	-6.56	6470	20221227	47.45	10210	-6.56	20230616	6490	47.00	20230103	10210	-6.56	20230616	6470	47.45	20221227	3.05	N	189690	500	45 억		618404	N	N	0	N	00	N
22	20230628	120832	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9480	290	2	3.16	1314075470	138451	81.99	9300	9700	9200	11940	6440	9190	9491.27	6.79	0	26576	9370	9280	9190	9100	9010	9280	9100	46	2750	500	6610	10	1	9107323	863	13.13	1.30	06	1.52	722.00	7272.00	10210	20230616	-7.15	6470	20221227	46.52	10210	-7.15	20230616	6490	46.07	20230103	10210	-7.15	20230616	6470	46.52	20221227	3.05	N	189690	500	45 억		618404	N	N	0	N	00	N
23	20230628	110825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9570	380	2	4.13	1179677900	124318	73.62	9300	9700	9200	11940	6440	9190	9489.20	6.79	0	29868	9370	9280	9190	9100	9010	9280	9100	46	2750	500	6610	10	1	9107323	872	13.25	1.32	06	1.37	722.00	7272.00	10210	20230616	-6.27	6470	20221227	47.91	10210	-6.27	20230616	6490	47.46	20230103	10210	-6.27	20230616	6470	47.91	20221227	3.05	N	189690	500	45 억		618404	N	N	0	N	00	N
24	20230628	100827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9590	400	2	4.35	881500370	93373	55.30	9300	9700	9200	11940	6440	9190	9440.63	6.79	0	19907	9370	9280	9190	9100	9010	9280	9100	46	2750	500	6610	10	1	9107323	873	13.28	1.32	06	1.03	722.00	7272.00	10210	20230616	-6.07	6470	20221227	48.22	10210	-6.07	20230616	6490	47.77	20230103	10210	-6.07	20230616	6470	48.22	20221227	3.05	N	189690	500	45 억		618404	N	N	0	N	00	N
25	20230628	090823	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9290	100	2	1.09	98303010	10585	6.27	9300	9330	9200	11940	6440	9190	9287.01	6.79	0	-3242	9370	9280	9190	9100	9010	9280	9100	46	2750	500	6610	10	1	9107323	846	12.87	1.28	06	0.12	722.00	7272.00	10210	20230616	-9.01	6470	20221227	43.59	10210	-9.01	20230616	6490	43.14	20230103	10210	-9.01	20230616	6470	43.59	20221227	3.05	N	189690	500	45 억		618404	N	N	0	N	00	N
26	20230627	160821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9190	130	2	1.43	1545091140	168005	200.91	9190	9280	9100	11770	6350	9060	9196.70	6.59	0	19351	9313	9186	9013	8886	8713	9250	8950	46	2710	500	6520	10	1	9107323	837	12.73	1.26	06	1.84	722.00	7272.00	10210	20230616	-9.99	6470	20221227	42.04	10210	-9.99	20230616	6490	41.60	20230103	10210	-9.99	20230616	6470	42.04	20221227	3.08	N	189690	500	45 억		599733	N	N	0	N	00	N
27	20230627	150827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9190	130	2	1.43	1358950310	147807	176.76	9190	9280	9100	11770	6350	9060	9194.09	6.59	0	19820	9313	9186	9013	8886	8713	9250	8950	46	2710	500	6520	10	1	9107323	837	12.73	1.26	06	1.62	722.00	7272.00	10210	20230616	-9.99	6470	20221227	42.04	10210	-9.99	20230616	6490	41.60	20230103	10210	-9.99	20230616	6470	42.04	20221227	3.08	N	189690	500	45 억		599733	N	N	0	N	00	N
28	20230627	140837	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9190	130	2	1.43	1300217370	141425	169.13	9190	9280	9100	11770	6350	9060	9193.69	6.59	0	20732	9313	9186	9013	8886	8713	9250	8950	46	2710	500	6520	10	1	9107323	837	12.73	1.26	06	1.55	722.00	7272.00	10210	20230616	-9.99	6470	20221227	42.04	10210	-9.99	20230616	6490	41.60	20230103	10210	-9.99	20230616	6470	42.04	20221227	3.08	N	189690	500	45 억		599733	N	N	0	N	00	N
29	20230627	130834	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9220	160	2	1.77	1098954550	119598	143.03	9190	9280	9100	11770	6350	9060	9188.74	6.59	0	19831	9313	9186	9013	8886	8713	9250	8950	46	2710	500	6520	10	1	9107323	840	12.77	1.27	06	1.31	722.00	7272.00	10210	20230616	-9.70	6470	20221227	42.50	10210	-9.70	20230616	6490	42.06	20230103	10210	-9.70	20230616	6470	42.50	20221227	3.08	N	189690	500	45 억		599733	N	N	0	N	00	N
30	20230627	120836	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9210	150	2	1.66	900645960	98076	117.29	9190	9280	9100	11770	6350	9060	9183.14	6.59	0	12559	9313	9186	9013	8886	8713	9250	8950	46	2710	500	6520	10	1	9107323	839	12.76	1.27	06	1.08	722.00	7272.00	10210	20230616	-9.79	6470	20221227	42.35	10210	-9.79	20230616	6490	41.91	20230103	10210	-9.79	20230616	6470	42.35	20221227	3.08	N	189690	500	45 억		599733	N	N	0	N	00	N
31	20230627	110843	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9160	100	2	1.10	755046740	82261	98.37	9190	9280	9100	11770	6350	9060	9178.67	6.59	0	3482	9313	9186	9013	8886	8713	9250	8950	46	2710	500	6520	10	1	9107323	834	12.69	1.26	06	0.90	722.00	7272.00	10210	20230616	-10.28	6470	20221227	41.58	10210	-10.28	20230616	6490	41.14	20230103	10210	-10.28	20230616	6470	41.58	20221227	3.08	N	189690	500	45 억		599733	N	N	0	N	00	N
32	20230627	100817	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9190	130	2	1.43	546284040	59471	71.12	9190	9280	9100	11770	6350	9060	9185.72	6.59	0	2622	9313	9186	9013	8886	8713	9250	8950	46	2710	500	6520	10	1	9107323	837	12.73	1.26	06	0.65	722.00	7272.00	10210	20230616	-9.99	6470	20221227	42.04	10210	-9.99	20230616	6490	41.60	20230103	10210	-9.99	20230616	6470	42.04	20221227	3.08	N	189690	500	45 억		599733	N	N	0	N	00	N
33	20230627	090822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9200	140	2	1.55	209499200	22776	27.24	9190	9280	9100	11770	6350	9060	9198.24	6.59	0	5666	9313	9186	9013	8886	8713	9250	8950	46	2710	500	6520	10	1	9107323	838	12.74	1.27	06	0.25	722.00	7272.00	10210	20230616	-9.89	6470	20221227	42.19	10210	-9.89	20230616	6490	41.76	20230103	10210	-9.89	20230616	6470	42.19	20221227	3.08	N	189690	500	45 억		599733	N	N	0	N	00	N
34	20230626	160821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9060	40	2	0.44	742765900	82675	50.17	9020	9140	8840	11720	6320	9020	8984.14	6.59	0	302	9426	9222	8926	8722	8426	9325	8825	46	2700	500	6490	10	1	9107323	825	12.55	1.25	06	0.91	722.00	7272.00	10210	20230616	-11.26	6470	20221227	40.03	10210	-11.26	20230616	6490	39.60	20230103	10210	-11.26	20230616	6470	40.03	20221227	3.05	N	189690	500	45 억		599811	N	N	0	N	00	N
35	20230626	150827	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9050	30	2	0.33	681058290	75868	46.04	9020	9140	8840	11720	6320	9020	8976.88	6.59	0	-793	9426	9222	8926	8722	8426	9325	8825	46	2700	500	6490	10	1	9107323	824	12.53	1.24	06	0.83	722.00	7272.00	10210	20230616	-11.36	6470	20221227	39.88	10210	-11.36	20230616	6490	39.45	20230103	10210	-11.36	20230616	6470	39.88	20221227	3.05	N	189690	500	45 억		599811	N	N	0	N	00	N
36	20230626	140825	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9090	70	2	0.78	566616380	63244	38.38	9020	9140	8840	11720	6320	9020	8959.21	6.59	0	-3242	9426	9222	8926	8722	8426	9325	8825	46	2700	500	6490	10	1	9107323	828	12.59	1.25	06	0.69	722.00	7272.00	10210	20230616	-10.97	6470	20221227	40.49	10210	-10.97	20230616	6490	40.06	20230103	10210	-10.97	20230616	6470	40.49	20221227	3.05	N	189690	500	45 억		599811	N	N	0	N	00	N
37	20230626	130820	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9060	40	2	0.44	456079110	51097	31.00	9020	9080	8840	11720	6320	9020	8925.75	6.59	0	-4162	9426	9222	8926	8722	8426	9325	8825	46	2700	500	6490	10	1	9107323	825	12.55	1.25	06	0.56	722.00	7272.00	10210	20230616	-11.26	6470	20221227	40.03	10210	-11.26	20230616	6490	39.60	20230103	10210	-11.26	20230616	6470	40.03	20221227	3.05	N	189690	500	45 억		599811	N	N	0	N	00	N
38	20230626	120821	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8990	-30	5	-0.33	404431610	45371	27.53	9020	9030	8840	11720	6320	9020	8913.88	6.59	0	-5929	9426	9222	8926	8722	8426	9325	8825	46	2700	500	6490	10	1	9107323	819	12.45	1.24	06	0.50	722.00	7272.00	10210	20230616	-11.95	6470	20221227	38.95	10210	-11.95	20230616	6490	38.52	20230103	10210	-11.95	20230616	6470	38.95	20221227	3.05	N	189690	500	45 억		599811	N	N	0	N	00	N
39	20230626	110820	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8940	-80	5	-0.89	380576320	42717	25.92	9020	9030	8840	11720	6320	9020	8909.25	6.59	0	-7048	9426	9222	8926	8722	8426	9325	8825	46	2700	500	6490	10	1	9107323	814	12.38	1.23	06	0.47	722.00	7272.00	10210	20230616	-12.44	6470	20221227	38.18	10210	-12.44	20230616	6490	37.75	20230103	10210	-12.44	20230616	6470	38.18	20221227	3.05	N	189690	500	45 억		599811	N	N	0	N	00	N
40	20230626	100820	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8910	-110	5	-1.22	261482730	29411	17.85	9020	9030	8840	11720	6320	9020	8890.64	6.59	0	-7551	9426	9222	8926	8722	8426	9325	8825	46	2700	500	6490	10	1	9107323	811	12.34	1.23	06	0.32	722.00	7272.00	10210	20230616	-12.73	6470	20221227	37.71	10210	-12.73	20230616	6490	37.29	20230103	10210	-12.73	20230616	6470	37.71	20221227	3.05	N	189690	500	45 억		599811	N	N	0	N	00	N
41	20230626	090822	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9030	10	2	0.11	35604630	3977	2.41	9020	9030	8920	11720	6320	9020	8952.64	6.59	0	316	9426	9222	8926	8722	8426	9325	8825	46	2700	500	6490	10	1	9107323	822	12.51	1.24	06	0.04	722.00	7272.00	10210	20230616	-11.56	6470	20221227	39.57	10210	-11.56	20230616	6490	39.14	20230103	10210	-11.56	20230616	6470	39.57	20221227	3.05	N	189690	500	45 억		599811	N	N	0	N	00	N
42	20230623	180411	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9020	300	2	3.44	1473563450	164803	109.90	8630	9130	8630	11330	6110	8720	8941.44	6.27	0	24435	9120	8920	8710	8510	8300	9020	8610	46	2610	500	6270	10	1	9107323	821	12.49	1.24	06	1.81	722.00	7272.00	10210	20230616	-11.66	6470	20221227	39.41	10210	-11.66	20230616	6490	38.98	20230103	10210	-11.66	20230616	6470	39.41	20221227	3.05	N	189690	500	45 억		570986	N	N	0	N	00	N
43	20230623	140651	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8970	250	2	2.87	1274949070	142701	95.16	8630	9130	8630	11330	6110	8720	8935.14	6.27	0	28228	9120	8920	8710	8510	8300	9020	8610	46	2610	500	6270	10	1	9107323	817	12.42	1.23	06	1.57	722.00	7272.00	10210	20230616	-12.14	6470	20221227	38.64	10210	-12.14	20230616	6490	38.21	20230103	10210	-12.14	20230616	6470	38.64	20221227	3.05	N	189690	500	45 억		570986	N	N	0	N	00	N
44	20230622	160418	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8720	160	2	1.87	1303673930	149536	108.93	8620	8910	8500	11120	6000	8560	8718.39	6.21	0	5160	8926	8742	8576	8392	8226	8835	8485	46	2560	500	6160	10	1	9107323	794	12.08	1.20	06	1.64	722.00	7272.00	10210	20230616	-14.59	6470	20221227	34.78	10210	-14.59	20230616	6490	34.36	20230103	10210	-14.59	20230616	6470	34.78	20221227	3.02	N	189690	500	45 억		565348	N	N	0	N	00	N
45	20230622	150410	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8680	120	2	1.40	1280558140	146878	106.99	8620	8910	8500	11120	6000	8560	8718.78	6.21	0	5389	8926	8742	8576	8392	8226	8835	8485	46	2560	500	6160	10	1	9107323	791	12.02	1.19	06	1.61	722.00	7272.00	10210	20230616	-14.99	6470	20221227	34.16	10210	-14.99	20230616	6490	33.74	20230103	10210	-14.99	20230616	6470	34.16	20221227	3.02	N	189690	500	45 억		565348	N	N	0	N	00	N
46	20230622	140435	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8780	220	2	2.57	1136084970	130248	94.88	8620	8910	8500	11120	6000	8560	8722.78	6.21	0	6518	8926	8742	8576	8392	8226	8835	8485	46	2560	500	6160	10	1	9107323	800	12.16	1.21	06	1.43	722.00	7272.00	10210	20230616	-14.01	6470	20221227	35.70	10210	-14.01	20230616	6490	35.29	20230103	10210	-14.01	20230616	6470	35.70	20221227	3.02	N	189690	500	45 억		565348	N	N	0	N	00	N
47	20230622	131021	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8810	250	2	2.92	1109709700	127244	92.69	8620	8910	8500	11120	6000	8560	8721.43	6.21	0	6297	8926	8742	8576	8392	8226	8835	8485	46	2560	500	6160	10	1	9107323	802	12.20	1.21	06	1.40	722.00	7272.00	10210	20230616	-13.71	6470	20221227	36.17	10210	-13.71	20230616	6490	35.75	20230103	10210	-13.71	20230616	6470	36.17	20221227	3.02	N	189690	500	45 억		565348	N	N	0	N	00	N
48	20230622	120713	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8740	180	2	2.10	638863670	73673	53.67	8620	8800	8500	11120	6000	8560	8671.98	6.21	0	964	8926	8742	8576	8392	8226	8835	8485	46	2560	500	6160	10	1	9107323	796	12.11	1.20	06	0.81	722.00	7272.00	10210	20230616	-14.40	6470	20221227	35.09	10210	-14.40	20230616	6490	34.67	20230103	10210	-14.40	20230616	6470	35.09	20221227	3.02	N	189690	500	45 억		565348	N	N	0	N	00	N
49	20230622	111018	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8770	210	2	2.45	553053060	63873	46.53	8620	8800	8500	11120	6000	8560	8659.02	6.21	0	1063	8926	8742	8576	8392	8226	8835	8485	46	2560	500	6160	10	1	9107323	799	12.15	1.21	06	0.70	722.00	7272.00	10210	20230616	-14.10	6470	20221227	35.55	10210	-14.10	20230616	6490	35.13	20230103	10210	-14.10	20230616	6470	35.55	20221227	3.02	N	189690	500	45 억		565348	N	N	0	N	00	N
50	20230622	100235	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8670	110	2	1.29	304224470	35342	25.74	8620	8730	8500	11120	6000	8560	8608.35	6.21	0	2133	8926	8742	8576	8392	8226	8835	8485	46	2560	500	6160	10	1	9107323	790	12.01	1.19	06	0.39	722.00	7272.00	10210	20230616	-15.08	6470	20221227	34.00	10210	-15.08	20230616	6490	33.59	20230103	10210	-15.08	20230616	6470	34.00	20221227	3.02	N	189690	500	45 억		565348	N	N	0	N	00	N
51	20230622	090935	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8620	60	2	0.70	40716140	4750	3.46	8620	8640	8540	11120	6000	8560	8572.46	6.21	0	-815	8926	8742	8576	8392	8226	8835	8485	46	2560	500	6160	10	1	9107323	785	11.94	1.19	06	0.05	722.00	7272.00	10210	20230616	-15.57	6470	20221227	33.23	10210	-15.57	20230616	6490	32.82	20230103	10210	-15.57	20230616	6470	33.23	20221227	3.02	N	189690	500	45 억		565348	N	N	0	N	00	N
52	20230621	160838	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8560	150	2	1.78	1176344440	136852	103.86	8440	8760	8410	10930	5890	8410	8595.98	5.96	0	22607	8563	8486	8353	8276	8143	8525	8315	46	2520	500	6050	10	1	9107323	780	11.86	1.18	06	1.50	722.00	7272.00	10210	20230616	-16.16	6470	20221227	32.30	10210	-16.16	20230616	6490	31.90	20230103	10210	-16.16	20230616	6470	32.30	20221227	2.95	N	189690	500	45 억		542741	N	N	0	N	00	N
53	20230621	150706	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8570	160	2	1.90	1147306940	133458	101.28	8440	8760	8410	10930	5890	8410	8596.98	5.96	0	22394	8563	8486	8353	8276	8143	8525	8315	46	2520	500	6050	10	1	9107323	780	11.87	1.18	06	1.47	722.00	7272.00	10210	20230616	-16.06	6470	20221227	32.46	10210	-16.06	20230616	6490	32.05	20230103	10210	-16.06	20230616	6470	32.46	20221227	2.95	N	189690	500	45 억		542741	N	N	0	N	00	N
54	20230621	140232	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8550	140	2	1.66	992818640	115333	87.53	8440	8760	8410	10930	5890	8410	8608.55	5.96	0	26381	8563	8486	8353	8276	8143	8525	8315	46	2520	500	6050	10	1	9107323	779	11.84	1.18	06	1.27	722.00	7272.00	10210	20230616	-16.26	6470	20221227	32.15	10210	-16.26	20230616	6490	31.74	20230103	10210	-16.26	20230616	6470	32.15	20221227	2.95	N	189690	500	45 억		542741	N	N	0	N	00	N
55	20230621	130745	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8540	130	2	1.55	915212460	106239	80.63	8440	8760	8410	10930	5890	8410	8614.96	5.96	0	29141	8563	8486	8353	8276	8143	8525	8315	46	2520	500	6050	10	1	9107323	778	11.83	1.17	06	1.17	722.00	7272.00	10210	20230616	-16.36	6470	20221227	31.99	10210	-16.36	20230616	6490	31.59	20230103	10210	-16.36	20230616	6470	31.99	20221227	2.95	N	189690	500	45 억		542741	N	N	0	N	00	N
56	20230621	121024	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8600	190	2	2.26	763227390	88518	67.18	8440	8760	8410	10930	5890	8410	8622.66	5.96	0	31557	8563	8486	8353	8276	8143	8525	8315	46	2520	500	6050	10	1	9107323	783	11.91	1.18	06	0.97	722.00	7272.00	10210	20230616	-15.77	6470	20221227	32.92	10210	-15.77	20230616	6490	32.51	20230103	10210	-15.77	20230616	6470	32.92	20221227	2.95	N	189690	500	45 억		542741	N	N	0	N	00	N
57	20230621	110312	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8700	290	2	3.45	650911620	75513	57.31	8440	8760	8410	10930	5890	8410	8620.29	5.96	0	28727	8563	8486	8353	8276	8143	8525	8315	46	2520	500	6050	10	1	9107323	792	12.05	1.20	06	0.83	722.00	7272.00	10210	20230616	-14.79	6470	20221227	34.47	10210	-14.79	20230616	6490	34.05	20230103	10210	-14.79	20230616	6470	34.47	20221227	2.95	N	189690	500	45 억		542741	N	N	0	N	00	N
58	20230621	100406	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8540	130	2	1.55	212800080	25029	18.99	8440	8590	8410	10930	5890	8410	8502.71	5.96	0	9444	8563	8486	8353	8276	8143	8525	8315	46	2520	500	6050	10	1	9107323	778	11.83	1.17	06	0.27	722.00	7272.00	10210	20230616	-16.36	6470	20221227	31.99	10210	-16.36	20230616	6490	31.59	20230103	10210	-16.36	20230616	6470	31.99	20221227	2.95	N	189690	500	45 억		542741	N	N	0	N	00	N
59	20230621	090806	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8500	90	2	1.07	37220360	4403	3.34	8440	8500	8410	10930	5890	8410	8454.99	5.96	0	538	8563	8486	8353	8276	8143	8525	8315	46	2520	500	6050	10	1	9107323	774	11.77	1.17	06	0.05	722.00	7272.00	10210	20230616	-16.75	6470	20221227	31.38	10210	-16.75	20230616	6490	30.97	20230103	10210	-16.75	20230616	6470	31.38	20221227	2.95	N	189690	500	45 억		542741	N	N	0	N	00	N
60	20230620	160735	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8410	130	2	1.57	1091874330	130941	50.98	8220	8430	8220	10760	5800	8280	8338.67	5.53	0	39463	9080	8680	8440	8040	7800	8560	7920	46	2480	500	5960	10	1	9107323	766	11.65	1.16	06	1.44	722.00	7272.00	10210	20230616	-17.63	6470	20221227	29.98	10210	-17.63	20230616	6490	29.58	20230103	10210	-17.63	20230616	6470	29.98	20221227	2.58	N	189690	500	45 억		503278	N	N	0	N	00	N
61	20230620	150908	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8380	100	2	1.21	1020256900	122382	47.65	8220	8430	8220	10760	5800	8280	8336.66	5.53	0	38407	9080	8680	8440	8040	7800	8560	7920	46	2480	500	5960	10	1	9107323	763	11.61	1.15	06	1.34	722.00	7272.00	10210	20230616	-17.92	6470	20221227	29.52	10210	-17.92	20230616	6490	29.12	20230103	10210	-17.92	20230616	6470	29.52	20221227	2.58	N	189690	500	45 억		503278	N	N	0	N	00	N
62	20230620	140124	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8360	80	2	0.97	912574210	109535	42.64	8220	8430	8220	10760	5800	8280	8331.35	5.53	0	33774	9080	8680	8440	8040	7800	8560	7920	46	2480	500	5960	10	1	9107323	761	11.58	1.15	06	1.20	722.00	7272.00	10210	20230616	-18.12	6470	20221227	29.21	10210	-18.12	20230616	6490	28.81	20230103	10210	-18.12	20230616	6470	29.21	20221227	2.58	N	189690	500	45 억		503278	N	N	0	N	00	N
63	20230620	130345	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8310	30	2	0.36	700193620	84080	32.73	8220	8430	8220	10760	5800	8280	8327.71	5.53	0	23757	9080	8680	8440	8040	7800	8560	7920	46	2480	500	5960	10	1	9107323	757	11.51	1.14	06	0.92	722.00	7272.00	10210	20230616	-18.61	6470	20221227	28.44	10210	-18.61	20230616	6490	28.04	20230103	10210	-18.61	20230616	6470	28.44	20221227	2.58	N	189690	500	45 억		503278	N	N	0	N	00	N
64	20230620	120349	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8320	40	2	0.48	614739420	73779	28.72	8220	8430	8220	10760	5800	8280	8332.17	5.53	0	22074	9080	8680	8440	8040	7800	8560	7920	46	2480	500	5960	10	1	9107323	758	11.52	1.14	06	0.81	722.00	7272.00	10210	20230616	-18.51	6470	20221227	28.59	10210	-18.51	20230616	6490	28.20	20230103	10210	-18.51	20230616	6470	28.59	20221227	2.58	N	189690	500	45 억		503278	N	N	0	N	00	N
65	20230620	110437	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8300	20	2	0.24	509486210	61111	23.79	8220	8430	8220	10760	5800	8280	8337.06	5.53	0	19249	9080	8680	8440	8040	7800	8560	7920	46	2480	500	5960	10	1	9107323	756	11.50	1.14	06	0.67	722.00	7272.00	10210	20230616	-18.71	6470	20221227	28.28	10210	-18.71	20230616	6490	27.89	20230103	10210	-18.71	20230616	6470	28.28	20221227	2.58	N	189690	500	45 억		503278	N	N	0	N	00	N
66	20230620	100506	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8410	130	2	1.57	373365700	44807	17.44	8220	8420	8220	10760	5800	8280	8332.75	5.53	0	13834	9080	8680	8440	8040	7800	8560	7920	46	2480	500	5960	10	1	9107323	766	11.65	1.16	06	0.49	722.00	7272.00	10210	20230616	-17.63	6470	20221227	29.98	10210	-17.63	20230616	6490	29.58	20230103	10210	-17.63	20230616	6470	29.98	20221227	2.58	N	189690	500	45 억		503278	N	N	0	N	00	N
67	20230620	090230	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8280	0	3	0.00	15498900	1879	0.73	8220	8280	8220	10760	5800	8280	8248.48	5.53	0	-4	9080	8680	8440	8040	7800	8560	7920	46	2480	500	5960	10	1	9107323	754	11.47	1.14	06	0.02	722.00	7272.00	10210	20230616	-18.90	6470	20221227	27.98	10210	-18.90	20230616	6490	27.58	20230103	10210	-18.90	20230616	6470	27.98	20221227	2.58	N	189690	500	45 억		503278	N	N	0	N	00	N
68	20230619	160628	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8280	-530	5	-6.02	2151369110	255800	28.25	8810	8840	8200	11450	6170	8810	8410.57	5.13	0	32552	10823	9816	9203	8196	7583	9510	7890	46	2640	500	6340	10	1	9107323	754	11.47	1.14	06	2.81	722.00	7272.00	10210	20230616	-18.90	6470	20221227	27.98	10210	-18.90	20230616	6490	27.58	20230103	10210	-18.90	20230616	6470	27.98	20221227	2.57	N	189690	500	45 억		467369	N	N	0	N	00	N
69	20230619	150654	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8300	-510	5	-5.79	2062761900	245088	27.07	8810	8840	8200	11450	6170	8810	8416.41	5.13	0	32372	10823	9816	9203	8196	7583	9510	7890	46	2640	500	6340	10	1	9107323	756	11.50	1.14	06	2.69	722.00	7272.00	10210	20230616	-18.71	6470	20221227	28.28	10210	-18.71	20230616	6490	27.89	20230103	10210	-18.71	20230616	6470	28.28	20221227	2.57	N	189690	500	45 억		467369	N	N	0	N	00	N
70	20230619	140131	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8340	-470	5	-5.33	1767720250	209380	23.12	8810	8840	8210	11450	6170	8810	8442.64	5.13	0	27593	10823	9816	9203	8196	7583	9510	7890	46	2640	500	6340	10	1	9107323	760	11.55	1.15	06	2.30	722.00	7272.00	10210	20230616	-18.32	6470	20221227	28.90	10210	-18.32	20230616	6490	28.51	20230103	10210	-18.32	20230616	6470	28.90	20221227	2.57	N	189690	500	45 억		467369	N	N	0	N	00	N
71	20230619	130114	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8390	-420	5	-4.77	1662943920	196777	21.73	8810	8840	8210	11450	6170	8810	8450.91	5.13	0	29225	10823	9816	9203	8196	7583	9510	7890	46	2640	500	6340	10	1	9107323	764	11.62	1.15	06	2.16	722.00	7272.00	10210	20230616	-17.83	6470	20221227	29.68	10210	-17.83	20230616	6490	29.28	20230103	10210	-17.83	20230616	6470	29.68	20221227	2.57	N	189690	500	45 억		467369	N	N	0	N	00	N
72	20230619	120253	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8340	-470	5	-5.33	1559420920	184415	20.37	8810	8840	8210	11450	6170	8810	8456.04	5.13	0	25299	10823	9816	9203	8196	7583	9510	7890	46	2640	500	6340	10	1	9107323	760	11.55	1.15	06	2.02	722.00	7272.00	10210	20230616	-18.32	6470	20221227	28.90	10210	-18.32	20230616	6490	28.51	20230103	10210	-18.32	20230616	6470	28.90	20221227	2.57	N	189690	500	45 억		467369	N	N	0	N	00	N
73	20230619	110643	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8320	-490	5	-5.56	1371720970	161750	17.86	8810	8840	8240	11450	6170	8810	8480.50	5.13	0	19449	10823	9816	9203	8196	7583	9510	7890	46	2640	500	6340	10	1	9107323	758	11.52	1.14	06	1.78	722.00	7272.00	10210	20230616	-18.51	6470	20221227	28.59	10210	-18.51	20230616	6490	28.20	20230103	10210	-18.51	20230616	6470	28.59	20221227	2.57	N	189690	500	45 억		467369	N	N	0	N	00	N
74	20230619	100208	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8400	-410	5	-4.65	907322700	106272	11.74	8810	8840	8400	11450	6170	8810	8537.74	5.13	0	15841	10823	9816	9203	8196	7583	9510	7890	46	2640	500	6340	10	1	9107323	765	11.63	1.16	06	1.17	722.00	7272.00	10210	20230616	-17.73	6470	20221227	29.83	10210	-17.73	20230616	6490	29.43	20230103	10210	-17.73	20230616	6470	29.83	20221227	2.57	N	189690	500	45 억		467369	N	N	0	N	00	N
75	20230619	090358	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8690	-120	5	-1.36	118614350	13533	1.49	8810	8840	8670	11450	6170	8810	8764.82	5.13	0	522	10823	9816	9203	8196	7583	9510	7890	46	2640	500	6340	10	1	9107323	791	12.04	1.19	06	0.15	722.00	7272.00	10210	20230616	-14.89	6470	20221227	34.31	10210	-14.89	20230616	6490	33.90	20230103	10210	-14.89	20230616	6470	34.31	20221227	2.57	N	189690	500	45 억		467369	N	N	0	N	00	N
76	20230616	160953	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	8810	-860	5	-8.89	8383294490	896406	664.10	9700	10210	8590	12570	6770	9670	9352.55	5.77	0	-54321	10196	9932	9686	9422	9176	10065	9555	46	2900	500	6960	10	1	9107323	802	12.20	1.21	06	9.84	722.00	7272.00	10210	20230616	-13.71	6470	20221227	36.17	10210	-13.71	20230616	6490	35.75	20230103	10210	-13.71	20230616	6470	36.17	20221227	2.38	N	189690	500	45 억		525048	N	N	0	N	00	N
77	20230616	150314	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	8790	-880	5	-9.10	8087020250	862711	639.14	9700	10210	8590	12570	6770	9670	9373.96	5.77	0	-51167	10196	9932	9686	9422	9176	10065	9555	46	2900	500	6960	10	1	9107323	801	12.17	1.21	06	9.47	722.00	7272.00	10210	20230616	-13.91	6470	20221227	35.86	10210	-13.91	20230616	6490	35.44	20230103	10210	-13.91	20230616	6470	35.86	20221227	2.38	N	189690	500	45 억		525048	N	N	0	N	00	N
78	20230616	140343	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	8830	-840	5	-8.69	7620240880	809528	599.73	9700	10210	8590	12570	6770	9670	9413.19	5.77	0	-48649	10196	9932	9686	9422	9176	10065	9555	46	2900	500	6960	10	1	9107323	804	12.23	1.21	06	8.89	722.00	7272.00	10210	20230616	-13.52	6470	20221227	36.48	10210	-13.52	20230616	6490	36.06	20230103	10210	-13.52	20230616	6470	36.48	20221227	2.38	N	189690	500	45 억		525048	N	N	0	N	00	N
79	20230616	130249	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	9050	-620	5	-6.41	6164003870	645426	478.16	9700	10210	8890	12570	6770	9670	9550.29	5.77	0	-42299	10196	9932	9686	9422	9176	10065	9555	46	2900	500	6960	10	1	9107323	824	12.53	1.24	06	7.09	722.00	7272.00	10210	20230616	-11.36	6470	20221227	39.88	10210	-11.36	20230616	6490	39.45	20230103	10210	-11.36	20230616	6470	39.88	20221227	2.38	N	189690	500	45 억		525048	N	N	0	N	00	N
80	20230616	120924	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	9110	-560	5	-5.79	5189573990	537445	398.16	9700	10210	8920	12570	6770	9670	9656.01	5.77	0	-32071	10196	9932	9686	9422	9176	10065	9555	46	2900	500	6960	10	1	9107323	830	12.62	1.25	06	5.90	722.00	7272.00	10210	20230616	-10.77	6470	20221227	40.80	10210	-10.77	20230616	6490	40.37	20230103	10210	-10.77	20230616	6470	40.80	20221227	2.38	N	189690	500	45 억		525048	N	N	0	N	00	N
81	20230616	110848	58	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9730	60	2	0.62	371534400	38485	28.51	9700	9830	9470	12570	6770	9670	9654.01	5.77	0	2926	10196	9932	9686	9422	9176	10065	9555	46	2900	500	6960	10	1	9107323	886	13.48	1.34	06	0.42	722.00	7272.00	9950	20230615	-2.21	6470	20221227	50.39	9950	-2.21	20230615	6490	49.92	20230103	9950	-2.21	20230615	6470	50.39	20221227	2.38	N	189690	500	45 억		525048	N	N	0	N	00	N
82	20230616	100540	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9580	-90	5	-0.93	236296710	24574	18.21	9700	9800	9470	12570	6770	9670	9615.72	5.77	0	-77	10196	9932	9686	9422	9176	10065	9555	46	2900	500	6960	10	1	9107323	872	13.27	1.32	06	0.27	722.00	7272.00	9950	20230615	-3.72	6470	20221227	48.07	9950	-3.72	20230615	6490	47.61	20230103	9950	-3.72	20230615	6470	48.07	20221227	2.38	N	189690	500	45 억		525048	N	N	0	N	00	N
83	20230616	090528	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	9700	30	2	0.31	16173110	1672	1.24	9700	9700	9590	12570	6770	9670	9672.91	5.77	0	-1290	10196	9932	9686	9422	9176	10065	9555	46	2900	500	6960	10	1	9107323	883	13.43	1.33	06	0.02	722.00	7272.00	9950	20230615	-2.51	6470	20221227	49.92	9950	-2.51	20230615	6490	49.46	20230103	9950	-2.51	20230615	6470	49.92	20221227	2.38	N	189690	500	45 억		525048	N	N	0	N	00	N
84	20230615	150356	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	9540	-210	5	-2.15	1254728910	129424	57.86	9660	9950	9440	12670	6830	9750	9694.72	5.87	0	-8514	10263	10006	9553	9296	8843	10135	9425	46	2920	500	7020	10	1	9107323	869	13.21	1.31	06	1.42	722.00	7272.00	9950	20230615	-4.12	6470	20221227	47.45	9950	-4.12	20230615	6490	47.00	20230103	9950	-4.12	20230615	6470	47.45	20221227	2.50	N	189690	500	45 억		535041	N	N	0	N	00	N
85	20230615	141135	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	9590	-160	5	-1.64	1125618480	115930	51.83	9660	9950	9440	12670	6830	9750	9709.47	5.87	0	-6417	10263	10006	9553	9296	8843	10135	9425	46	2920	500	7020	10	1	9107323	873	13.28	1.32	06	1.27	722.00	7272.00	9950	20230615	-3.62	6470	20221227	48.22	9950	-3.62	20230615	6490	47.77	20230103	9950	-3.62	20230615	6470	48.22	20221227	2.50	N	189690	500	45 억		535041	N	N	0	N	00	N
86	20230615	130504	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	9700	-50	5	-0.51	1052546650	108317	48.43	9660	9950	9440	12670	6830	9750	9717.28	5.87	0	-4492	10263	10006	9553	9296	8843	10135	9425	46	2920	500	7020	10	1	9107323	883	13.43	1.33	06	1.19	722.00	7272.00	9950	20230615	-2.51	6470	20221227	49.92	9950	-2.51	20230615	6490	49.46	20230103	9950	-2.51	20230615	6470	49.92	20221227	2.50	N	189690	500	45 억		535041	N	N	0	N	00	N
87	20230615	120538	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	9460	-290	5	-2.97	939466860	96445	43.12	9660	9950	9450	12670	6830	9750	9740.96	5.87	0	-2429	10263	10006	9553	9296	8843	10135	9425	46	2920	500	7020	10	1	9107323	862	13.10	1.30	06	1.06	722.00	7272.00	9950	20230615	-4.92	6470	20221227	46.21	9950	-4.92	20230615	6490	45.76	20230103	9950	-4.92	20230615	6470	46.21	20221227	2.50	N	189690	500	45 억		535041	N	N	0	N	00	N
88	20230615	110934	55	50.00	KOSDAQ	신고가	소프트웨어	N	N	N	Y	50	N	9580	-170	5	-1.74	830257290	84983	37.99	9660	9950	9450	12670	6830	9750	9769.69	5.87	0	-924	10263	10006	9553	9296	8843	10135	9425	46	2920	500	7020	10	1	9107323	872	13.27	1.32	06	0.93	722.00	7272.00	9950	20230615	-3.72	6470	20221227	48.07	9950	-3.72	20230615	6490	47.61	20230103	9950	-3.72	20230615	6470	48.07	20221227	2.50	N	189690	500	45 억		535041	N	N	0	N	00	N
89	20230611	184814	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	8700	-280	5	-3.12	1442795460	161988	100.93	9000	9090	8660	11670	6290	8980	8908.22	5.12	-3019	-2566	9233	9106	8853	8726	8473	9170	8790	46	2690	500	6460	10	1	9107323	792	12.05	1.20	06	1.78	722.00	7272.00	9850	20220919	-11.68	6470	20221227	34.47	9090	-4.29	20230609	6490	34.05	20230103	9850	-11.68	20220919	6470	34.47	20221227	2.74	N	189690	500	45 억		466515	N	N	0	N	00	N