KissMeData/352910/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	161056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10780	90	2	0.84	710587610	65989	45.26	10750	10920	10620	13890	7490	10690	10768.39	0.52	0	569	11363	11026	10853	10516	10343	10940	10430	61	3200	500	7260	10	1	12166093	1312	-49.22	3.74	12	0.54	-219.00	2879.00	15850	20220825	-31.99	7670	20221031	40.55	15180	-28.99	20230309	8870	21.53	20230103	15850	-31.99	20220825	7670	40.55	20221031	1.50	N	352910	500	60 억		63126	N	N	0	N	00	N
3	20230630	151058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10740	50	2	0.47	653345160	60667	41.61	10750	10920	10620	13890	7490	10690	10769.50	0.52	0	1039	11363	11026	10853	10516	10343	10940	10430	61	3200	500	7260	10	1	12166093	1307	-49.04	3.73	12	0.50	-219.00	2879.00	15850	20220825	-32.24	7670	20221031	40.03	15180	-29.25	20230309	8870	21.08	20230103	15850	-32.24	20220825	7670	40.03	20221031	1.50	N	352910	500	60 억		63126	N	N	0	N	00	N
4	20230630	141057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10730	40	2	0.37	576723990	53509	36.70	10750	10920	10620	13890	7490	10690	10778.24	0.52	0	542	11363	11026	10853	10516	10343	10940	10430	61	3200	500	7260	10	1	12166093	1305	-49.00	3.73	12	0.44	-219.00	2879.00	15850	20220825	-32.30	7670	20221031	39.90	15180	-29.31	20230309	8870	20.97	20230103	15850	-32.30	20220825	7670	39.90	20221031	1.50	N	352910	500	60 억		63126	N	N	0	N	00	N
5	20230630	131055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10720	30	2	0.28	515548300	47794	32.78	10750	10920	10620	13890	7490	10690	10787.09	0.52	0	367	11363	11026	10853	10516	10343	10940	10430	61	3200	500	7260	10	1	12166093	1304	-48.95	3.72	12	0.39	-219.00	2879.00	15850	20220825	-32.37	7670	20221031	39.77	15180	-29.38	20230309	8870	20.86	20230103	15850	-32.37	20220825	7670	39.77	20221031	1.50	N	352910	500	60 억		63126	N	N	0	N	00	N
6	20230630	121053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10680	-10	5	-0.09	458720740	42493	29.15	10750	10920	10620	13890	7490	10690	10795.46	0.52	0	565	11363	11026	10853	10516	10343	10940	10430	61	3200	500	7260	10	1	12166093	1299	-48.77	3.71	12	0.35	-219.00	2879.00	15850	20220825	-32.62	7670	20221031	39.24	15180	-29.64	20230309	8870	20.41	20230103	15850	-32.62	20220825	7670	39.24	20221031	1.50	N	352910	500	60 억		63126	N	N	0	N	00	N
7	20230630	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10810	120	2	1.12	330471020	30544	20.95	10750	10920	10700	13890	7490	10690	10819.94	0.52	0	1612	11363	11026	10853	10516	10343	10940	10430	61	3200	500	7260	10	1	12166093	1315	-49.36	3.75	12	0.25	-219.00	2879.00	15850	20220825	-31.80	7670	20221031	40.94	15180	-28.79	20230309	8870	21.87	20230103	15850	-31.80	20220825	7670	40.94	20221031	1.50	N	352910	500	60 억		63126	N	N	0	N	00	N
8	20230630	101056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10800	110	2	1.03	271973810	25136	17.24	10750	10920	10700	13890	7490	10690	10820.62	0.52	0	1612	11363	11026	10853	10516	10343	10940	10430	61	3200	500	7260	10	1	12166093	1314	-49.32	3.75	12	0.21	-219.00	2879.00	15850	20220825	-31.86	7670	20221031	40.81	15180	-28.85	20230309	8870	21.76	20230103	15850	-31.86	20220825	7670	40.81	20221031	1.50	N	352910	500	60 억		63126	N	N	0	N	00	N
9	20230630	091057	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10790	100	2	0.94	70928170	6615	4.54	10750	10790	10700	13890	7490	10690	10722.83	0.52	0	-6	11363	11026	10853	10516	10343	10940	10430	61	3200	500	7260	10	1	12166093	1313	-49.27	3.75	12	0.05	-219.00	2879.00	15850	20220825	-31.92	7670	20221031	40.68	15180	-28.92	20230309	8870	21.65	20230103	15850	-31.92	20220825	7670	40.68	20221031	1.50	N	352910	500	60 억		63126	N	N	0	N	00	N
10	20230629	161050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10690	-490	5	-4.38	1567373870	144220	109.35	11170	11190	10680	14530	7830	11180	10868.00	0.56	0	-5432	11493	11336	11233	11076	10973	11285	11025	61	3350	500	7600	10	1	12166093	1301	-48.81	3.71	12	1.19	-219.00	2879.00	15850	20220825	-32.56	7670	20221031	39.37	15180	-29.58	20230309	8870	20.52	20230103	15850	-32.56	20220825	7670	39.37	20221031	1.45	N	352910	500	60 억		68558	N	N	0	N	00	N
11	20230629	151050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10700	-480	5	-4.29	1481780870	136214	103.28	11170	11190	10700	14530	7830	11180	10878.33	0.56	0	-5402	11493	11336	11233	11076	10973	11285	11025	61	3350	500	7600	10	1	12166093	1302	-48.86	3.72	12	1.12	-219.00	2879.00	15850	20220825	-32.49	7670	20221031	39.50	15180	-29.51	20230309	8870	20.63	20230103	15850	-32.49	20220825	7670	39.50	20221031	1.45	N	352910	500	60 억		68558	N	N	0	N	00	N
12	20230629	141049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10810	-370	5	-3.31	1126605560	103144	78.20	11170	11190	10760	14530	7830	11180	10922.64	0.56	0	-1693	11493	11336	11233	11076	10973	11285	11025	61	3350	500	7600	10	1	12166093	1315	-49.36	3.75	12	0.85	-219.00	2879.00	15850	20220825	-31.80	7670	20221031	40.94	15180	-28.79	20230309	8870	21.87	20230103	15850	-31.80	20220825	7670	40.94	20221031	1.45	N	352910	500	60 억		68558	N	N	0	N	00	N
13	20230629	131046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10840	-340	5	-3.04	971148790	88752	67.29	11170	11190	10760	14530	7830	11180	10942.27	0.56	0	-1693	11493	11336	11233	11076	10973	11285	11025	61	3350	500	7600	10	1	12166093	1319	-49.50	3.77	12	0.73	-219.00	2879.00	15850	20220825	-31.61	7670	20221031	41.33	15180	-28.59	20230309	8870	22.21	20230103	15850	-31.61	20220825	7670	41.33	20221031	1.45	N	352910	500	60 억		68558	N	N	0	N	00	N
14	20230629	121051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10850	-330	5	-2.95	817682040	74612	56.57	11170	11190	10760	14530	7830	11180	10959.12	0.56	0	-994	11493	11336	11233	11076	10973	11285	11025	61	3350	500	7600	10	1	12166093	1320	-49.54	3.77	12	0.61	-219.00	2879.00	15850	20220825	-31.55	7670	20221031	41.46	15180	-28.52	20230309	8870	22.32	20230103	15850	-31.55	20220825	7670	41.46	20221031	1.45	N	352910	500	60 억		68558	N	N	0	N	00	N
15	20230629	111052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	10840	-340	5	-3.04	550958800	49935	37.86	11170	11190	10830	14530	7830	11180	11033.51	0.56	0	-1246	11493	11336	11233	11076	10973	11285	11025	61	3350	500	7600	10	1	12166093	1319	-49.50	3.77	12	0.41	-219.00	2879.00	15850	20220825	-31.61	7670	20221031	41.33	15180	-28.59	20230309	8870	22.21	20230103	15850	-31.61	20220825	7670	41.33	20221031	1.45	N	352910	500	60 억		68558	N	N	0	N	00	N
16	20230629	101054	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11100	-80	5	-0.72	228144140	20533	15.57	11170	11190	11060	14530	7830	11180	11111.09	0.56	0	811	11493	11336	11233	11076	10973	11285	11025	61	3350	500	7600	10	1	12166093	1350	-50.68	3.86	12	0.17	-219.00	2879.00	15850	20220825	-29.97	7670	20221031	44.72	15180	-26.88	20230309	8870	25.14	20230103	15850	-29.97	20220825	7670	44.72	20221031	1.45	N	352910	500	60 억		68558	N	N	0	N	00	N
17	20230629	090946	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11150	-30	5	-0.27	95346370	8594	6.52	11170	11170	11060	14530	7830	11180	11094.51	0.56	0	1266	11493	11336	11233	11076	10973	11285	11025	61	3350	500	7600	10	1	12166093	1357	-50.91	3.87	12	0.07	-219.00	2879.00	15850	20220825	-29.65	7670	20221031	45.37	15180	-26.55	20230309	8870	25.70	20230103	15850	-29.65	20220825	7670	45.37	20221031	1.45	N	352910	500	60 억		68558	N	N	0	N	00	N
18	20230628	161036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11180	-120	5	-1.06	1467879100	130882	8.16	11300	11390	11130	14690	7910	11300	11215.42	0.55	0	1901	13366	12332	11776	10742	10186	12055	10465	61	3390	500	7680	10	1	12166093	1360	-51.05	3.88	12	1.08	-219.00	2879.00	15850	20220825	-29.46	7670	20221031	45.76	15180	-26.35	20230309	8870	26.04	20230103	15850	-29.46	20220825	7670	45.76	20221031	1.38	N	352910	500	60 억		66677	N	N	0	N	00	N
19	20230628	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11170	-130	5	-1.15	1360086300	121224	7.56	11300	11390	11130	14690	7910	11300	11219.61	0.55	0	2021	13366	12332	11776	10742	10186	12055	10465	61	3390	500	7680	10	1	12166093	1359	-51.00	3.88	12	1.00	-219.00	2879.00	15850	20220825	-29.53	7670	20221031	45.63	15180	-26.42	20230309	8870	25.93	20230103	15850	-29.53	20220825	7670	45.63	20221031	1.38	N	352910	500	60 억		66677	N	N	0	N	00	N
20	20230628	141043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11180	-120	5	-1.06	1180935620	105170	6.56	11300	11390	11150	14690	7910	11300	11228.83	0.55	0	2170	13366	12332	11776	10742	10186	12055	10465	61	3390	500	7680	10	1	12166093	1360	-51.05	3.88	12	0.86	-219.00	2879.00	15850	20220825	-29.46	7670	20221031	45.76	15180	-26.35	20230309	8870	26.04	20230103	15850	-29.46	20220825	7670	45.76	20221031	1.38	N	352910	500	60 억		66677	N	N	0	N	00	N
21	20230628	131043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11230	-70	5	-0.62	948929930	84412	5.26	11300	11390	11190	14690	7910	11300	11241.65	0.55	0	2997	13366	12332	11776	10742	10186	12055	10465	61	3390	500	7680	10	1	12166093	1366	-51.28	3.90	12	0.69	-219.00	2879.00	15850	20220825	-29.15	7670	20221031	46.41	15180	-26.02	20230309	8870	26.61	20230103	15850	-29.15	20220825	7670	46.41	20221031	1.38	N	352910	500	60 억		66677	N	N	0	N	00	N
22	20230628	121055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11210	-90	5	-0.80	839312250	74638	4.65	11300	11390	11190	14690	7910	11300	11245.11	0.55	0	3585	13366	12332	11776	10742	10186	12055	10465	61	3390	500	7680	10	1	12166093	1364	-51.19	3.89	12	0.61	-219.00	2879.00	15850	20220825	-29.27	7670	20221031	46.15	15180	-26.15	20230309	8870	26.38	20230103	15850	-29.27	20220825	7670	46.15	20221031	1.38	N	352910	500	60 억		66677	N	N	0	N	00	N
23	20230628	111051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11290	-10	5	-0.09	734378370	65294	4.07	11300	11390	11190	14690	7910	11300	11247.26	0.55	0	3910	13366	12332	11776	10742	10186	12055	10465	61	3390	500	7680	10	1	12166093	1374	-51.55	3.92	12	0.54	-219.00	2879.00	15850	20220825	-28.77	7670	20221031	47.20	15180	-25.63	20230309	8870	27.28	20230103	15850	-28.77	20220825	7670	47.20	20221031	1.38	N	352910	500	60 억		66677	N	N	0	N	00	N
24	20230628	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11200	-100	5	-0.88	629211750	55954	3.49	11300	11390	11190	14690	7910	11300	11245.16	0.55	0	4141	13366	12332	11776	10742	10186	12055	10465	61	3390	500	7680	10	1	12166093	1363	-51.14	3.89	12	0.46	-219.00	2879.00	15850	20220825	-29.34	7670	20221031	46.02	15180	-26.22	20230309	8870	26.27	20230103	15850	-29.34	20220825	7670	46.02	20221031	1.38	N	352910	500	60 억		66677	N	N	0	N	00	N
25	20230628	091045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11330	30	2	0.27	201317320	17901	1.12	11300	11340	11190	14690	7910	11300	11246.15	0.55	0	1381	13366	12332	11776	10742	10186	12055	10465	61	3390	500	7680	10	1	12166093	1378	-51.74	3.94	12	0.15	-219.00	2879.00	15850	20220825	-28.52	7670	20221031	47.72	15180	-25.36	20230309	8870	27.73	20230103	15850	-28.52	20220825	7670	47.72	20221031	1.38	N	352910	500	60 억		66677	N	N	0	N	00	N
26	20230627	161045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11300	-370	5	-3.17	19082587830	1597446	2010.71	12620	12810	11220	15170	8170	11670	11946.06	1.63	0	-130155	11963	11816	11693	11546	11423	11755	11485	61	3500	500	7930	10	1	12166093	1375	-51.60	3.92	12	13.13	-219.00	2879.00	15850	20220825	-28.71	7670	20221031	47.33	15180	-25.56	20230309	8870	27.40	20230103	15850	-28.71	20220825	7670	47.33	20221031	1.37	N	352910	500	60 억		197843	N	N	0	N	00	N
27	20230627	151056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11340	-330	5	-2.83	18822590590	1574465	1981.78	12620	12810	11220	15170	8170	11670	11954.91	1.63	0	-130155	11963	11816	11693	11546	11423	11755	11485	61	3500	500	7930	10	1	12166093	1380	-51.78	3.94	12	12.94	-219.00	2879.00	15850	20220825	-28.45	7670	20221031	47.85	15180	-25.30	20230309	8870	27.85	20230103	15850	-28.45	20220825	7670	47.85	20221031	1.37	N	352910	500	60 억		197843	N	N	0	N	00	N
28	20230627	141103	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11360	-310	5	-2.66	18354266670	1533245	1929.90	12620	12810	11220	15170	8170	11670	11970.86	1.63	0	-130256	11963	11816	11693	11546	11423	11755	11485	61	3500	500	7930	10	1	12166093	1382	-51.87	3.95	12	12.60	-219.00	2879.00	15850	20220825	-28.33	7670	20221031	48.11	15180	-25.16	20230309	8870	28.07	20230103	15850	-28.33	20220825	7670	48.11	20221031	1.37	N	352910	500	60 억		197843	N	N	0	N	00	N
29	20230627	121101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11290	-380	5	-3.26	5929627990	503672	633.97	12620	12630	11220	15170	8170	11670	11772.80	1.63	0	-127659	11963	11816	11693	11546	11423	11755	11485	61	3500	500	7930	10	1	12166093	1374	-51.55	3.92	12	4.14	-219.00	2879.00	15850	20220825	-28.77	7670	20221031	47.20	15180	-25.63	20230309	8870	27.28	20230103	15850	-28.77	20220825	7670	47.20	20221031	1.37	N	352910	500	60 억		197843	N	N	0	N	00	N
30	20230627	111112	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11290	-380	5	-3.26	5451213780	461625	581.05	12620	12630	11220	15170	8170	11670	11808.75	1.63	0	-120198	11963	11816	11693	11546	11423	11755	11485	61	3500	500	7930	10	1	12166093	1374	-51.55	3.92	12	3.79	-219.00	2879.00	15850	20220825	-28.77	7670	20221031	47.20	15180	-25.63	20230309	8870	27.28	20230103	15850	-28.77	20220825	7670	47.20	20221031	1.37	N	352910	500	60 억		197843	N	N	0	N	00	N
31	20230627	101039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11320	-350	5	-3.00	5037864130	424914	534.84	12620	12630	11230	15170	8170	11670	11856.20	1.63	0	-110547	11963	11816	11693	11546	11423	11755	11485	61	3500	500	7930	10	1	12166093	1377	-51.69	3.93	12	3.49	-219.00	2879.00	15850	20220825	-28.58	7670	20221031	47.59	15180	-25.43	20230309	8870	27.62	20230103	15850	-28.58	20220825	7670	47.59	20221031	1.37	N	352910	500	60 억		197843	N	N	0	N	00	N
32	20230627	091044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11970	300	2	2.57	2235352100	182033	229.13	12620	12630	11910	15170	8170	11670	12279.93	1.63	0	-46315	11963	11816	11693	11546	11423	11755	11485	61	3500	500	7930	10	1	12166093	1456	-54.66	4.16	12	1.50	-219.00	2879.00	15850	20220825	-24.48	7670	20221031	56.06	15180	-21.15	20230309	8870	34.95	20230103	15850	-24.48	20220825	7670	56.06	20221031	1.37	N	352910	500	60 억		197843	N	N	0	N	00	N
33	20230626	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11670	-170	5	-1.44	530059960	45594	91.60	11840	11840	11570	15390	8290	11840	11625.41	1.68	0	-6205	12686	12262	11946	11522	11206	12475	11735	61	3550	500	8050	10	1	12166093	1420	-53.29	4.05	12	0.37	-219.00	2879.00	15850	20220825	-26.37	7670	20221031	52.15	15180	-23.12	20230309	8870	31.57	20230103	15850	-26.37	20220825	7670	52.15	20221031	1.33	N	352910	500	60 억		204154	N	N	0	N	00	N
34	20230626	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11660	-180	5	-1.52	506693750	43590	87.57	11840	11840	11570	15390	8290	11840	11624.04	1.68	0	-6086	12686	12262	11946	11522	11206	12475	11735	61	3550	500	8050	10	1	12166093	1419	-53.24	4.05	12	0.36	-219.00	2879.00	15850	20220825	-26.44	7670	20221031	52.02	15180	-23.19	20230309	8870	31.45	20230103	15850	-26.44	20220825	7670	52.02	20221031	1.33	N	352910	500	60 억		204154	N	N	0	N	00	N
35	20230626	141048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11660	-180	5	-1.52	466131770	40097	80.55	11840	11840	11570	15390	8290	11840	11625.06	1.68	0	-5745	12686	12262	11946	11522	11206	12475	11735	61	3550	500	8050	10	1	12166093	1419	-53.24	4.05	12	0.33	-219.00	2879.00	15850	20220825	-26.44	7670	20221031	52.02	15180	-23.19	20230309	8870	31.45	20230103	15850	-26.44	20220825	7670	52.02	20221031	1.33	N	352910	500	60 억		204154	N	N	0	N	00	N
36	20230626	121045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11600	-240	5	-2.03	339587440	29197	58.66	11840	11840	11590	15390	8290	11840	11630.84	1.68	0	-3956	12686	12262	11946	11522	11206	12475	11735	61	3550	500	8050	10	1	12166093	1411	-52.97	4.03	12	0.24	-219.00	2879.00	15850	20220825	-26.81	7670	20221031	51.24	15180	-23.58	20230309	8870	30.78	20230103	15850	-26.81	20220825	7670	51.24	20221031	1.33	N	352910	500	60 억		204154	N	N	0	N	00	N
37	20230626	111044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11640	-200	5	-1.69	296190990	25459	51.15	11840	11840	11590	15390	8290	11840	11633.97	1.68	0	-3225	12686	12262	11946	11522	11206	12475	11735	61	3550	500	8050	10	1	12166093	1416	-53.15	4.04	12	0.21	-219.00	2879.00	15850	20220825	-26.56	7670	20221031	51.76	15180	-23.32	20230309	8870	31.23	20230103	15850	-26.56	20220825	7670	51.76	20221031	1.33	N	352910	500	60 억		204154	N	N	0	N	00	N
38	20230626	101042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11620	-220	5	-1.86	177093970	15208	30.55	11840	11840	11600	15390	8290	11840	11644.67	1.68	0	-2573	12686	12262	11946	11522	11206	12475	11735	61	3550	500	8050	10	1	12166093	1414	-53.06	4.04	12	0.13	-219.00	2879.00	15850	20220825	-26.69	7670	20221031	51.50	15180	-23.45	20230309	8870	31.00	20230103	15850	-26.69	20220825	7670	51.50	20221031	1.33	N	352910	500	60 억		204154	N	N	0	N	00	N
39	20230626	091047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11650	-190	5	-1.60	29435790	2520	5.06	11840	11840	11640	15390	8290	11840	11680.30	1.68	0	-1049	12686	12262	11946	11522	11206	12475	11735	61	3550	500	8050	10	1	12166093	1417	-53.20	4.05	12	0.02	-219.00	2879.00	15850	20220825	-26.50	7670	20221031	51.89	15180	-23.25	20230309	8870	31.34	20230103	15850	-26.50	20220825	7670	51.89	20221031	1.33	N	352910	500	60 억		204154	N	N	0	N	00	N
40	20230623	190957	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11840	40	2	0.34	589637620	49777	49.80	11640	12370	11630	15340	8260	11800	11845.60	1.68	-8737	-8751	12933	12366	11933	11366	10933	12650	11650	61	3540	500	8020	10	1	12166093	1440	-54.06	4.11	12	0.41	-219.00	2879.00	15850	20220825	-25.30	7670	20221031	54.37	15180	-22.00	20230309	8870	33.48	20230103	15850	-25.30	20220825	7670	54.37	20221031	1.29	N	352910	500	60 억		204154	N	N	0	N	00	N
41	20230623	140843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11760	-40	5	-0.34	494579940	41695	41.71	11640	12370	11630	15340	8260	11800	11861.85	1.75	0	-6283	12933	12366	11933	11366	10933	12650	11650	61	3540	500	8020	10	1	12166093	1431	-53.70	4.08	12	0.34	-219.00	2879.00	15850	20220825	-25.80	7670	20221031	53.32	15180	-22.53	20230309	8870	32.58	20230103	15850	-25.80	20220825	7670	53.32	20221031	1.29	N	352910	500	60 억		212891	N	N	0	N	00	N
42	20230622	160149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	150	2	1.29	1193511940	99686	183.40	11570	12500	11500	15140	8160	11650	11972.73	1.67	0	8914	12223	11936	11793	11506	11363	11865	11435	61	3490	500	7920	10	1	12166093	1436	-53.88	4.10	12	0.82	-219.00	2879.00	15850	20220825	-25.55	7670	20221031	53.85	15180	-22.27	20230309	8870	33.03	20230103	15850	-25.55	20220825	7670	53.85	20221031	1.19	N	352910	500	60 억		203518	N	N	0	N	00	N
43	20230622	150420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11840	190	2	1.63	1166054930	97361	179.12	11570	12500	11500	15140	8160	11650	11976.61	1.67	0	9129	12223	11936	11793	11506	11363	11865	11435	61	3490	500	7920	10	1	12166093	1440	-54.06	4.11	12	0.80	-219.00	2879.00	15850	20220825	-25.30	7670	20221031	54.37	15180	-22.00	20230309	8870	33.48	20230103	15850	-25.30	20220825	7670	54.37	20221031	1.19	N	352910	500	60 억		203518	N	N	0	N	00	N
44	20230622	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11820	170	2	1.46	1136397070	94850	174.50	11570	12500	11500	15140	8160	11650	11980.99	1.67	0	9495	12223	11936	11793	11506	11363	11865	11435	61	3490	500	7920	10	1	12166093	1438	-53.97	4.11	12	0.78	-219.00	2879.00	15850	20220825	-25.43	7670	20221031	54.11	15180	-22.13	20230309	8870	33.26	20230103	15850	-25.43	20220825	7670	54.11	20221031	1.19	N	352910	500	60 억		203518	N	N	0	N	00	N
45	20230622	130701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11950	300	2	2.58	1025843730	85541	157.37	11570	12500	11500	15140	8160	11650	11992.42	1.67	0	10216	12223	11936	11793	11506	11363	11865	11435	61	3490	500	7920	10	1	12166093	1454	-54.57	4.15	12	0.70	-219.00	2879.00	15850	20220825	-24.61	7670	20221031	55.80	15180	-21.28	20230309	8870	34.72	20230103	15850	-24.61	20220825	7670	55.80	20221031	1.19	N	352910	500	60 억		203518	N	N	0	N	00	N
46	20230622	120830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12050	400	2	3.43	976419010	81418	149.79	11570	12500	11500	15140	8160	11650	11992.67	1.67	0	10588	12223	11936	11793	11506	11363	11865	11435	61	3490	500	7920	10	1	12166093	1466	-55.02	4.19	12	0.67	-219.00	2879.00	15850	20220825	-23.97	7670	20221031	57.11	15180	-20.62	20230309	8870	35.85	20230103	15850	-23.97	20220825	7670	57.11	20221031	1.19	N	352910	500	60 억		203518	N	N	0	N	00	N
47	20230622	110720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11990	340	2	2.92	790090750	66021	121.46	11570	12500	11500	15140	8160	11650	11967.26	1.67	0	7179	12223	11936	11793	11506	11363	11865	11435	61	3490	500	7920	10	1	12166093	1459	-54.75	4.16	12	0.54	-219.00	2879.00	15850	20220825	-24.35	7670	20221031	56.32	15180	-21.01	20230309	8870	35.17	20230103	15850	-24.35	20220825	7670	56.32	20221031	1.19	N	352910	500	60 억		203518	N	N	0	N	00	N
48	20230622	101021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	150	2	1.29	145365570	12457	22.92	11570	11860	11500	15140	8160	11650	11669.39	1.67	0	1479	12223	11936	11793	11506	11363	11865	11435	61	3490	500	7920	10	1	12166093	1436	-53.88	4.10	12	0.10	-219.00	2879.00	15850	20220825	-25.55	7670	20221031	53.85	15180	-22.27	20230309	8870	33.03	20230103	15850	-25.55	20220825	7670	53.85	20221031	1.19	N	352910	500	60 억		203518	N	N	0	N	00	N
49	20230622	090117	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11570	-80	5	-0.69	4558580	394	0.72	11570	11570	11570	15140	8160	11650	11570.00	1.67	0	39	12223	11936	11793	11506	11363	11865	11435	61	3490	500	7920	10	1	12166093	1408	-52.83	4.02	12	0.00	-219.00	2879.00	15850	20220825	-27.00	7670	20221031	50.85	15180	-23.78	20230309	8870	30.44	20230103	15850	-27.00	20220825	7670	50.85	20221031	1.19	N	352910	500	60 억		203518	N	N	0	N	00	N
50	20230621	160658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11650	-330	5	-2.75	635973600	54000	108.02	12080	12080	11650	15570	8390	11980	11778.32	1.70	0	-3877	12273	12126	12023	11876	11773	12075	11825	61	3590	500	8140	10	1	12166093	1417	-53.20	4.05	12	0.44	-219.00	2879.00	15850	20220825	-26.50	7670	20221031	51.89	15180	-23.25	20230309	8870	31.34	20230103	15850	-26.50	20220825	7670	51.89	20221031	1.15	N	352910	500	60 억		207262	N	N	0	N	00	N
51	20230621	150813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11680	-300	5	-2.50	582993280	49456	98.93	12080	12080	11650	15570	8390	11980	11788.12	1.70	0	-3352	12273	12126	12023	11876	11773	12075	11825	61	3590	500	8140	10	1	12166093	1421	-53.33	4.06	12	0.41	-219.00	2879.00	15850	20220825	-26.31	7670	20221031	52.28	15180	-23.06	20230309	8870	31.68	20230103	15850	-26.31	20220825	7670	52.28	20221031	1.15	N	352910	500	60 억		207262	N	N	0	N	00	N
52	20230621	140351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11680	-300	5	-2.50	543118380	46043	92.10	12080	12080	11650	15570	8390	11980	11795.89	1.70	0	-2637	12273	12126	12023	11876	11773	12075	11825	61	3590	500	8140	10	1	12166093	1421	-53.33	4.06	12	0.38	-219.00	2879.00	15850	20220825	-26.31	7670	20221031	52.28	15180	-23.06	20230309	8870	31.68	20230103	15850	-26.31	20220825	7670	52.28	20221031	1.15	N	352910	500	60 억		207262	N	N	0	N	00	N
53	20230621	130739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11680	-300	5	-2.50	511848950	43369	86.75	12080	12080	11650	15570	8390	11980	11802.18	1.70	0	-1483	12273	12126	12023	11876	11773	12075	11825	61	3590	500	8140	10	1	12166093	1421	-53.33	4.06	12	0.36	-219.00	2879.00	15850	20220825	-26.31	7670	20221031	52.28	15180	-23.06	20230309	8870	31.68	20230103	15850	-26.31	20220825	7670	52.28	20221031	1.15	N	352910	500	60 억		207262	N	N	0	N	00	N
54	20230621	120132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11800	-180	5	-1.50	363033720	30649	61.31	12080	12080	11730	15570	8390	11980	11844.88	1.70	0	-4875	12273	12126	12023	11876	11773	12075	11825	61	3590	500	8140	10	1	12166093	1436	-53.88	4.10	12	0.25	-219.00	2879.00	15850	20220825	-25.55	7670	20221031	53.85	15180	-22.27	20230309	8870	33.03	20230103	15850	-25.55	20220825	7670	53.85	20221031	1.15	N	352910	500	60 억		207262	N	N	0	N	00	N
55	20230621	110323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11880	-100	5	-0.83	305519240	25761	51.53	12080	12080	11750	15570	8390	11980	11859.76	1.70	0	-3754	12273	12126	12023	11876	11773	12075	11825	61	3590	500	8140	10	1	12166093	1445	-54.25	4.13	12	0.21	-219.00	2879.00	15850	20220825	-25.05	7670	20221031	54.89	15180	-21.74	20230309	8870	33.93	20230103	15850	-25.05	20220825	7670	54.89	20221031	1.15	N	352910	500	60 억		207262	N	N	0	N	00	N
56	20230621	100256	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11820	-160	5	-1.34	196772630	16546	33.10	12080	12080	11800	15570	8390	11980	11892.46	1.70	0	-3393	12273	12126	12023	11876	11773	12075	11825	61	3590	500	8140	10	1	12166093	1438	-53.97	4.11	12	0.14	-219.00	2879.00	15850	20220825	-25.43	7670	20221031	54.11	15180	-22.13	20230309	8870	33.26	20230103	15850	-25.43	20220825	7670	54.11	20221031	1.15	N	352910	500	60 억		207262	N	N	0	N	00	N
57	20230621	090345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11930	-50	5	-0.42	10952210	912	1.82	12080	12080	11930	15570	8390	11980	12009.00	1.70	0	-33	12273	12126	12023	11876	11773	12075	11825	61	3590	500	8140	10	1	12166093	1451	-54.47	4.14	12	0.01	-219.00	2879.00	15850	20220825	-24.73	7670	20221031	55.54	15180	-21.41	20230309	8870	34.50	20230103	15850	-24.73	20220825	7670	55.54	20221031	1.15	N	352910	500	60 억		207262	N	N	0	N	00	N
58	20230620	161003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11980	-130	5	-1.07	594514400	49508	101.86	12110	12170	11920	15740	8480	12110	12008.46	1.69	0	1298	12543	12326	12213	11996	11883	12270	11940	61	3630	500	8230	10	1	12166093	1457	-54.70	4.16	12	0.41	-219.00	2879.00	15850	20220825	-24.42	7670	20221031	56.19	15180	-21.08	20230309	8870	35.06	20230103	15850	-24.42	20220825	7670	56.19	20221031	1.13	N	352910	500	60 억		205596	N	N	0	N	00	N
59	20230620	150435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11990	-120	5	-0.99	470577680	39192	80.64	12110	12170	11920	15740	8480	12110	12006.98	1.69	0	33	12543	12326	12213	11996	11883	12270	11940	61	3630	500	8230	10	1	12166093	1459	-54.75	4.16	12	0.32	-219.00	2879.00	15850	20220825	-24.35	7670	20221031	56.32	15180	-21.01	20230309	8870	35.17	20230103	15850	-24.35	20220825	7670	56.32	20221031	1.13	N	352910	500	60 억		205596	N	N	0	N	00	N
60	20230620	140729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12100	-10	5	-0.08	388659910	32373	66.61	12110	12170	11920	15740	8480	12110	12005.68	1.69	0	-2155	12543	12326	12213	11996	11883	12270	11940	61	3630	500	8230	10	1	12166093	1472	-55.25	4.20	12	0.27	-219.00	2879.00	15850	20220825	-23.66	7670	20221031	57.76	15180	-20.29	20230309	8870	36.41	20230103	15850	-23.66	20220825	7670	57.76	20221031	1.13	N	352910	500	60 억		205596	N	N	0	N	00	N
61	20230620	130210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12070	-40	5	-0.33	307823710	25646	52.77	12110	12170	11920	15740	8480	12110	12002.80	1.69	0	-3103	12543	12326	12213	11996	11883	12270	11940	61	3630	500	8230	10	1	12166093	1468	-55.11	4.19	12	0.21	-219.00	2879.00	15850	20220825	-23.85	7670	20221031	57.37	15180	-20.49	20230309	8870	36.08	20230103	15850	-23.85	20220825	7670	57.37	20221031	1.13	N	352910	500	60 억		205596	N	N	0	N	00	N
62	20230620	120318	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11940	-170	5	-1.40	275730170	22980	47.28	12110	12170	11920	15740	8480	12110	11998.70	1.69	0	-1717	12543	12326	12213	11996	11883	12270	11940	61	3630	500	8230	10	1	12166093	1453	-54.52	4.15	12	0.19	-219.00	2879.00	15850	20220825	-24.67	7670	20221031	55.67	15180	-21.34	20230309	8870	34.61	20230103	15850	-24.67	20220825	7670	55.67	20221031	1.13	N	352910	500	60 억		205596	N	N	0	N	00	N
63	20230620	110605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	11950	-160	5	-1.32	219392670	18262	37.57	12110	12170	11920	15740	8480	12110	12013.62	1.69	0	-2247	12543	12326	12213	11996	11883	12270	11940	61	3630	500	8230	10	1	12166093	1454	-54.57	4.15	12	0.15	-219.00	2879.00	15850	20220825	-24.61	7670	20221031	55.80	15180	-21.28	20230309	8870	34.72	20230103	15850	-24.61	20220825	7670	55.80	20221031	1.13	N	352910	500	60 억		205596	N	N	0	N	00	N
64	20230620	100241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12000	-110	5	-0.91	148984610	12371	25.45	12110	12170	11960	15740	8480	12110	12043.05	1.69	0	-1494	12543	12326	12213	11996	11883	12270	11940	61	3630	500	8230	10	1	12166093	1460	-54.79	4.17	12	0.10	-219.00	2879.00	15850	20220825	-24.29	7670	20221031	56.45	15180	-20.95	20230309	8870	35.29	20230103	15850	-24.29	20220825	7670	56.45	20221031	1.13	N	352910	500	60 억		205596	N	N	0	N	00	N
65	20230620	091002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12110	0	3	0.00	20297730	1676	3.45	12110	12170	12060	15740	8480	12110	12110.82	1.69	0	-193	12543	12326	12213	11996	11883	12270	11940	61	3630	500	8230	10	1	12166093	1473	-55.30	4.21	12	0.01	-219.00	2879.00	15850	20220825	-23.60	7670	20221031	57.89	15180	-20.22	20230309	8870	36.53	20230103	15850	-23.60	20220825	7670	57.89	20221031	1.13	N	352910	500	60 억		205596	N	N	0	N	00	N
66	20230619	160116	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12110	-260	5	-2.10	590925420	48371	67.57	12420	12430	12100	16080	8660	12370	12216.52	1.77	0	-8784	12630	12500	12360	12230	12090	12565	12295	61	3710	500	8410	10	1	12166093	1473	-55.30	4.21	12	0.40	-219.00	2879.00	15850	20220825	-23.60	7670	20221031	57.89	15180	-20.22	20230309	8870	36.53	20230103	15850	-23.60	20220825	7670	57.89	20221031	1.10	N	352910	500	60 억		214893	N	N	0	N	00	N
67	20230619	150211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12150	-220	5	-1.78	531722790	43487	60.75	12420	12430	12150	16080	8660	12370	12227.17	1.77	0	-8892	12630	12500	12360	12230	12090	12565	12295	61	3710	500	8410	10	1	12166093	1478	-55.48	4.22	12	0.36	-219.00	2879.00	15850	20220825	-23.34	7670	20221031	58.41	15180	-19.96	20230309	8870	36.98	20230103	15850	-23.34	20220825	7670	58.41	20221031	1.10	N	352910	500	60 억		214893	N	N	0	N	00	N
68	20230619	140721	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12150	-220	5	-1.78	462193130	37769	52.76	12420	12430	12150	16080	8660	12370	12237.37	1.77	0	-8832	12630	12500	12360	12230	12090	12565	12295	61	3710	500	8410	10	1	12166093	1478	-55.48	4.22	12	0.31	-219.00	2879.00	15850	20220825	-23.34	7670	20221031	58.41	15180	-19.96	20230309	8870	36.98	20230103	15850	-23.34	20220825	7670	58.41	20221031	1.10	N	352910	500	60 억		214893	N	N	0	N	00	N
69	20230619	130130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12200	-170	5	-1.37	374031970	30523	42.64	12420	12430	12150	16080	8660	12370	12254.10	1.77	0	-7503	12630	12500	12360	12230	12090	12565	12295	61	3710	500	8410	10	1	12166093	1484	-55.71	4.24	12	0.25	-219.00	2879.00	15850	20220825	-23.03	7670	20221031	59.06	15180	-19.63	20230309	8870	37.54	20230103	15850	-23.03	20220825	7670	59.06	20221031	1.10	N	352910	500	60 억		214893	N	N	0	N	00	N
70	20230619	120902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12240	-130	5	-1.05	338984670	27651	38.62	12420	12430	12150	16080	8660	12370	12259.40	1.77	0	-7193	12630	12500	12360	12230	12090	12565	12295	61	3710	500	8410	10	1	12166093	1489	-55.89	4.25	12	0.23	-219.00	2879.00	15850	20220825	-22.78	7670	20221031	59.58	15180	-19.37	20230309	8870	37.99	20230103	15850	-22.78	20220825	7670	59.58	20221031	1.10	N	352910	500	60 억		214893	N	N	0	N	00	N
71	20230619	110419	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12310	-60	5	-0.49	311538680	25409	35.49	12420	12430	12150	16080	8660	12370	12260.96	1.77	0	-6934	12630	12500	12360	12230	12090	12565	12295	61	3710	500	8410	10	1	12166093	1498	-56.21	4.28	12	0.21	-219.00	2879.00	15850	20220825	-22.33	7670	20221031	60.50	15180	-18.91	20230309	8870	38.78	20230103	15850	-22.33	20220825	7670	60.50	20221031	1.10	N	352910	500	60 억		214893	N	N	0	N	00	N
72	20230619	100240	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12190	-180	5	-1.46	164719000	13455	18.79	12420	12420	12150	16080	8660	12370	12242.21	1.77	0	-5235	12630	12500	12360	12230	12090	12565	12295	61	3710	500	8410	10	1	12166093	1483	-55.66	4.23	12	0.11	-219.00	2879.00	15850	20220825	-23.09	7670	20221031	58.93	15180	-19.70	20230309	8870	37.43	20230103	15850	-23.09	20220825	7670	58.93	20221031	1.10	N	352910	500	60 억		214893	N	N	0	N	00	N
73	20230619	090410	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12330	-40	5	-0.32	50590280	4102	5.73	12420	12420	12280	16080	8660	12370	12333.08	1.77	0	-2660	12630	12500	12360	12230	12090	12565	12295	61	3710	500	8410	10	1	12166093	1500	-56.30	4.28	12	0.03	-219.00	2879.00	15850	20220825	-22.21	7670	20221031	60.76	15180	-18.77	20230309	8870	39.01	20230103	15850	-22.21	20220825	7670	60.76	20221031	1.10	N	352910	500	60 억		214893	N	N	0	N	00	N
74	20230616	160401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12370	160	2	1.31	871164430	70482	122.82	12340	12490	12220	15870	8550	12210	12360.07	1.62	0	16949	12510	12360	12180	12030	11850	12435	12105	61	3660	500	8300	10	1	12166093	1505	-56.48	4.30	12	0.58	-219.00	2879.00	15850	20220825	-21.96	7670	20221031	61.28	15180	-18.51	20230309	8870	39.46	20230103	15850	-21.96	20220825	7670	61.28	20221031	1.05	N	352910	500	60 억		196809	N	N	0	N	00	N
75	20230616	150822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12360	150	2	1.23	836363660	67666	117.91	12340	12490	12220	15870	8550	12210	12360.18	1.62	0	16356	12510	12360	12180	12030	11850	12435	12105	61	3660	500	8300	10	1	12166093	1504	-56.44	4.29	12	0.56	-219.00	2879.00	15850	20220825	-22.02	7670	20221031	61.15	15180	-18.58	20230309	8870	39.35	20230103	15850	-22.02	20220825	7670	61.15	20221031	1.05	N	352910	500	60 억		196809	N	N	0	N	00	N
76	20230616	140751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12280	70	2	0.57	765245250	61905	107.87	12340	12490	12220	15870	8550	12210	12361.61	1.62	0	16323	12510	12360	12180	12030	11850	12435	12105	61	3660	500	8300	10	1	12166093	1494	-56.07	4.27	12	0.51	-219.00	2879.00	15850	20220825	-22.52	7670	20221031	60.10	15180	-19.10	20230309	8870	38.44	20230103	15850	-22.52	20220825	7670	60.10	20221031	1.05	N	352910	500	60 억		196809	N	N	0	N	00	N
77	20230616	131002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12320	110	2	0.90	638800960	51618	89.95	12340	12490	12220	15870	8550	12210	12375.55	1.62	0	16923	12510	12360	12180	12030	11850	12435	12105	61	3660	500	8300	10	1	12166093	1499	-56.26	4.28	12	0.42	-219.00	2879.00	15850	20220825	-22.27	7670	20221031	60.63	15180	-18.84	20230309	8870	38.90	20230103	15850	-22.27	20220825	7670	60.63	20221031	1.05	N	352910	500	60 억		196809	N	N	0	N	00	N
78	20230616	120701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12420	210	2	1.72	573602930	46351	80.77	12340	12490	12220	15870	8550	12210	12375.20	1.62	0	15459	12510	12360	12180	12030	11850	12435	12105	61	3660	500	8300	10	1	12166093	1511	-56.71	4.31	12	0.38	-219.00	2879.00	15850	20220825	-21.64	7670	20221031	61.93	15180	-18.18	20230309	8870	40.02	20230103	15850	-21.64	20220825	7670	61.93	20221031	1.05	N	352910	500	60 억		196809	N	N	0	N	00	N
79	20230616	110115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12440	230	2	1.88	488560800	39507	68.84	12340	12490	12220	15870	8550	12210	12366.44	1.62	0	15487	12510	12360	12180	12030	11850	12435	12105	61	3660	500	8300	10	1	12166093	1513	-56.80	4.32	12	0.32	-219.00	2879.00	15850	20220825	-21.51	7670	20221031	62.19	15180	-18.05	20230309	8870	40.25	20230103	15850	-21.51	20220825	7670	62.19	20221031	1.05	N	352910	500	60 억		196809	N	N	0	N	00	N
80	20230616	100120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12360	150	2	1.23	287835280	23329	40.65	12340	12410	12220	15870	8550	12210	12338.09	1.62	0	9024	12510	12360	12180	12030	11850	12435	12105	61	3660	500	8300	10	1	12166093	1504	-56.44	4.29	12	0.19	-219.00	2879.00	15850	20220825	-22.02	7670	20221031	61.15	15180	-18.58	20230309	8870	39.35	20230103	15850	-22.02	20220825	7670	61.15	20221031	1.05	N	352910	500	60 억		196809	N	N	0	N	00	N
81	20230616	090334	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12320	110	2	0.90	25096570	2042	3.56	12340	12340	12220	15870	8550	12210	12290.19	1.62	0	-550	12510	12360	12180	12030	11850	12435	12105	61	3660	500	8300	10	1	12166093	1499	-56.26	4.28	12	0.02	-219.00	2879.00	15850	20220825	-22.27	7670	20221031	60.63	15180	-18.84	20230309	8870	38.90	20230103	15850	-22.27	20220825	7670	60.63	20221031	1.05	N	352910	500	60 억		196809	N	N	0	N	00	N
82	20230615	150525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12180	110	2	0.91	625278230	51390	57.86	12140	12330	12000	15690	8450	12070	12167.31	1.55	0	5822	12576	12322	12066	11812	11556	12195	11685	61	3620	500	8200	10	1	12166093	1482	-55.62	4.23	12	0.42	-219.00	2879.00	15850	20220825	-23.15	7670	20221031	58.80	15180	-19.76	20230309	8870	37.32	20230103	15850	-23.15	20220825	7670	58.80	20221031	1.01	N	352910	500	60 억		188486	N	N	0	N	00	N
83	20230615	140324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12100	30	2	0.25	589529560	48448	54.54	12140	12330	12000	15690	8450	12070	12168.30	1.55	0	5463	12576	12322	12066	11812	11556	12195	11685	61	3620	500	8200	10	1	12166093	1472	-55.25	4.20	12	0.40	-219.00	2879.00	15850	20220825	-23.66	7670	20221031	57.76	15180	-20.29	20230309	8870	36.41	20230103	15850	-23.66	20220825	7670	57.76	20221031	1.01	N	352910	500	60 억		188486	N	N	0	N	00	N
84	20230615	130450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12110	40	2	0.33	510835260	41931	47.21	12140	12330	12010	15690	8450	12070	12182.76	1.55	0	5622	12576	12322	12066	11812	11556	12195	11685	61	3620	500	8200	10	1	12166093	1473	-55.30	4.21	12	0.34	-219.00	2879.00	15850	20220825	-23.60	7670	20221031	57.89	15180	-20.22	20230309	8870	36.53	20230103	15850	-23.60	20220825	7670	57.89	20221031	1.01	N	352910	500	60 억		188486	N	N	0	N	00	N
85	20230615	120426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12130	60	2	0.50	493514980	40503	45.60	12140	12330	12010	15690	8450	12070	12184.65	1.55	0	5583	12576	12322	12066	11812	11556	12195	11685	61	3620	500	8200	10	1	12166093	1476	-55.39	4.21	12	0.33	-219.00	2879.00	15850	20220825	-23.47	7670	20221031	58.15	15180	-20.09	20230309	8870	36.75	20230103	15850	-23.47	20220825	7670	58.15	20221031	1.01	N	352910	500	60 억		188486	N	N	0	N	00	N
86	20230615	110229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12110	40	2	0.33	382352570	31276	35.21	12140	12330	12100	15690	8450	12070	12225.11	1.55	0	5098	12576	12322	12066	11812	11556	12195	11685	61	3620	500	8200	10	1	12166093	1473	-55.30	4.21	12	0.26	-219.00	2879.00	15850	20220825	-23.60	7670	20221031	57.89	15180	-20.22	20230309	8870	36.53	20230103	15850	-23.60	20220825	7670	57.89	20221031	1.01	N	352910	500	60 억		188486	N	N	0	N	00	N
87	20230611	184506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	12180	90	2	0.74	688204320	56514	95.78	12150	12330	12030	15710	8470	12090	12177.62	1.32	-1220	-1222	12543	12316	12123	11896	11703	12430	12010	61	3620	500	8220	10	1	12166093	1482	-55.62	4.23	12	0.46	-219.00	2879.00	15850	20220825	-23.15	7670	20221031	58.80	15180	-19.76	20230309	8870	37.32	20230103	15850	-23.15	20220825	7670	58.80	20221031	0.90	N	352910	500	60 억		160471	N	N	0	N	00	N