KissMeData/099390/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	160701	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8720	20	2	0.23	135153310	15630	102.46	8620	8930	8590	11310	6090	8700	8646.42	2.16	0	-463	8966	8832	8746	8612	8526	8790	8570	41	2610	500	5390	10	1	8208283	716	14.20	1.59	12	0.19	614.00	5499.00	14560	20230202	-40.11	5950	20220930	46.55	14560	-40.11	20230202	6500	34.15	20230103	14560	-40.11	20230202	5950	46.55	20220930	4.07	N	099390	500	41 억		177682	N	N	0	N	00	N
3	20230630	150704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	-40	5	-0.46	107529780	12441	81.56	8620	8930	8590	11310	6090	8700	8643.18	2.16	0	-491	8966	8832	8746	8612	8526	8790	8570	41	2610	500	5390	10	1	8208283	711	14.10	1.57	12	0.15	614.00	5499.00	14560	20230202	-40.52	5950	20220930	45.55	14560	-40.52	20230202	6500	33.23	20230103	14560	-40.52	20230202	5950	45.55	20220930	4.07	N	099390	500	41 억		177682	N	N	0	N	00	N
4	20230630	140702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8650	-50	5	-0.57	90462090	10466	68.61	8620	8930	8590	11310	6090	8700	8643.43	2.16	0	-1449	8966	8832	8746	8612	8526	8790	8570	41	2610	500	5390	10	1	8208283	710	14.09	1.57	12	0.13	614.00	5499.00	14560	20230202	-40.59	5950	20220930	45.38	14560	-40.59	20230202	6500	33.08	20230103	14560	-40.59	20230202	5950	45.38	20220930	4.07	N	099390	500	41 억		177682	N	N	0	N	00	N
5	20230630	130703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8660	-40	5	-0.46	80962830	9364	61.39	8620	8930	8590	11310	6090	8700	8646.18	2.16	0	-1023	8966	8832	8746	8612	8526	8790	8570	41	2610	500	5390	10	1	8208283	711	14.10	1.57	12	0.11	614.00	5499.00	14560	20230202	-40.52	5950	20220930	45.55	14560	-40.52	20230202	6500	33.23	20230103	14560	-40.52	20230202	5950	45.55	20220930	4.07	N	099390	500	41 억		177682	N	N	0	N	00	N
6	20230630	120700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8620	-80	5	-0.92	75391640	8719	57.16	8620	8930	8590	11310	6090	8700	8646.82	2.16	0	-685	8966	8832	8746	8612	8526	8790	8570	41	2610	500	5390	10	1	8208283	708	14.04	1.57	12	0.11	614.00	5499.00	14560	20230202	-40.80	5950	20220930	44.87	14560	-40.80	20230202	6500	32.62	20230103	14560	-40.80	20230202	5950	44.87	20220930	4.07	N	099390	500	41 억		177682	N	N	0	N	00	N
7	20230630	110703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	10	2	0.11	67098170	7759	50.87	8620	8930	8590	11310	6090	8700	8647.79	2.16	0	-570	8966	8832	8746	8612	8526	8790	8570	41	2610	500	5390	10	1	8208283	715	14.19	1.58	12	0.09	614.00	5499.00	14560	20230202	-40.18	5950	20220930	46.39	14560	-40.18	20230202	6500	34.00	20230103	14560	-40.18	20230202	5950	46.39	20220930	4.07	N	099390	500	41 억		177682	N	N	0	N	00	N
8	20230630	100703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8750	50	2	0.57	42840230	4954	32.48	8620	8930	8590	11310	6090	8700	8647.60	2.16	0	-1330	8966	8832	8746	8612	8526	8790	8570	41	2610	500	5390	10	1	8208283	718	14.25	1.59	12	0.06	614.00	5499.00	14560	20230202	-39.90	5950	20220930	47.06	14560	-39.90	20230202	6500	34.62	20230103	14560	-39.90	20230202	5950	47.06	20220930	4.07	N	099390	500	41 억		177682	N	N	0	N	00	N
9	20230630	090703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8720	20	2	0.23	6645840	765	5.02	8620	8930	8620	11310	6090	8700	8687.37	2.16	0	42	8966	8832	8746	8612	8526	8790	8570	41	2610	500	5390	10	1	8208283	716	14.20	1.59	12	0.01	614.00	5499.00	14560	20230202	-40.11	5950	20220930	46.55	14560	-40.11	20230202	6500	34.15	20230103	14560	-40.11	20230202	5950	46.55	20220930	4.07	N	099390	500	41 억		177682	N	N	0	N	00	N
10	20230629	160701	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8700	-180	5	-2.03	133591340	15248	182.20	8880	8880	8660	11540	6220	8880	8761.24	2.22	0	-4232	9046	8962	8886	8802	8726	8925	8765	41	2660	500	5500	10	1	8208283	714	14.17	1.58	12	0.19	614.00	5499.00	14560	20230202	-40.25	5950	20220930	46.22	14560	-40.25	20230202	6500	33.85	20230103	14560	-40.25	20230202	5950	46.22	20220930	4.05	N	099390	500	41 억		181913	N	N	0	N	00	N
11	20230629	150700	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8770	-110	5	-1.24	106574990	12150	145.18	8880	8880	8660	11540	6220	8880	8771.60	2.22	0	-3938	9046	8962	8886	8802	8726	8925	8765	41	2660	500	5500	10	1	8208283	720	14.28	1.59	12	0.15	614.00	5499.00	14560	20230202	-39.77	5950	20220930	47.39	14560	-39.77	20230202	6500	34.92	20230103	14560	-39.77	20230202	5950	47.39	20220930	4.05	N	099390	500	41 억		181913	N	N	0	N	00	N
12	20230629	140657	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8840	-40	5	-0.45	100407220	11450	136.81	8880	8880	8660	11540	6220	8880	8769.19	2.22	0	-3799	9046	8962	8886	8802	8726	8925	8765	41	2660	500	5500	10	1	8208283	726	14.40	1.61	12	0.14	614.00	5499.00	14560	20230202	-39.29	5950	20220930	48.57	14560	-39.29	20230202	6500	36.00	20230103	14560	-39.29	20230202	5950	48.57	20220930	4.05	N	099390	500	41 억		181913	N	N	0	N	00	N
13	20230629	130658	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8820	-60	5	-0.68	90031120	10275	122.77	8880	8880	8660	11540	6220	8880	8762.15	2.22	0	-3210	9046	8962	8886	8802	8726	8925	8765	41	2660	500	5500	10	1	8208283	724	14.36	1.60	12	0.13	614.00	5499.00	14560	20230202	-39.42	5950	20220930	48.24	14560	-39.42	20230202	6500	35.69	20230103	14560	-39.42	20230202	5950	48.24	20220930	4.05	N	099390	500	41 억		181913	N	N	0	N	00	N
14	20230629	120701	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8760	-120	5	-1.35	82453040	9411	112.45	8880	8880	8660	11540	6220	8880	8761.35	2.22	0	-3231	9046	8962	8886	8802	8726	8925	8765	41	2660	500	5500	10	1	8208283	719	14.27	1.59	12	0.11	614.00	5499.00	14560	20230202	-39.84	5950	20220930	47.23	14560	-39.84	20230202	6500	34.77	20230103	14560	-39.84	20230202	5950	47.23	20220930	4.05	N	099390	500	41 억		181913	N	N	0	N	00	N
15	20230629	110702	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8790	-90	5	-1.01	58872070	6719	80.28	8880	8880	8660	11540	6220	8880	8762.03	2.22	0	-2089	9046	8962	8886	8802	8726	8925	8765	41	2660	500	5500	10	1	8208283	722	14.32	1.60	12	0.08	614.00	5499.00	14560	20230202	-39.63	5950	20220930	47.73	14560	-39.63	20230202	6500	35.23	20230103	14560	-39.63	20230202	5950	47.73	20220930	4.05	N	099390	500	41 억		181913	N	N	0	N	00	N
16	20230629	100702	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8770	-110	5	-1.24	26986730	3067	36.65	8880	8880	8770	11540	6220	8880	8799.06	2.22	0	7	9046	8962	8886	8802	8726	8925	8765	41	2660	500	5500	10	1	8208283	720	14.28	1.59	12	0.04	614.00	5499.00	14560	20230202	-39.77	5950	20220930	47.39	14560	-39.77	20230202	6500	34.92	20230103	14560	-39.77	20230202	5950	47.39	20220930	4.05	N	099390	500	41 억		181913	N	N	0	N	00	N
17	20230629	090638	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8880	0	3	0.00	35520	4	0.05	8880	8880	8880	11540	6220	8880	8880.00	2.22	0	0	9046	8962	8886	8802	8726	8925	8765	41	2660	500	5500	10	1	8208283	729	14.46	1.61	12	0.00	614.00	5499.00	14560	20230202	-39.01	5950	20220930	49.24	14560	-39.01	20230202	6500	36.62	20230103	14560	-39.01	20230202	5950	49.24	20220930	4.05	N	099390	500	41 억		181913	N	N	0	N	00	N
18	20230628	160651	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8880	80	2	0.91	73392370	8275	37.57	8920	8970	8810	11440	6160	8800	8869.17	2.20	0	770	9026	8912	8826	8712	8626	8900	8700	41	2640	500	5450	10	1	8208283	729	14.46	1.61	12	0.10	614.00	5499.00	14560	20230202	-39.01	5950	20220930	49.24	14560	-39.01	20230202	6500	36.62	20230103	14560	-39.01	20230202	5950	49.24	20220930	4.03	N	099390	500	41 억		180989	N	N	0	N	00	N
19	20230628	150656	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8900	100	2	1.14	67840640	7650	34.74	8920	8970	8810	11440	6160	8800	8868.06	2.20	0	874	9026	8912	8826	8712	8626	8900	8700	41	2640	500	5450	10	1	8208283	731	14.50	1.62	12	0.09	614.00	5499.00	14560	20230202	-38.87	5950	20220930	49.58	14560	-38.87	20230202	6500	36.92	20230103	14560	-38.87	20230202	5950	49.58	20220930	4.03	N	099390	500	41 억		180989	N	N	0	N	00	N
20	20230628	140655	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8900	100	2	1.14	57734420	6512	29.57	8920	8970	8810	11440	6160	8800	8865.85	2.20	0	523	9026	8912	8826	8712	8626	8900	8700	41	2640	500	5450	10	1	8208283	731	14.50	1.62	12	0.08	614.00	5499.00	14560	20230202	-38.87	5950	20220930	49.58	14560	-38.87	20230202	6500	36.92	20230103	14560	-38.87	20230202	5950	49.58	20220930	4.03	N	099390	500	41 억		180989	N	N	0	N	00	N
21	20230628	130655	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8860	60	2	0.68	35033020	3946	17.92	8920	8970	8810	11440	6160	8800	8878.11	2.20	0	286	9026	8912	8826	8712	8626	8900	8700	41	2640	500	5450	10	1	8208283	727	14.43	1.61	12	0.05	614.00	5499.00	14560	20230202	-39.15	5950	20220930	48.91	14560	-39.15	20230202	6500	36.31	20230103	14560	-39.15	20230202	5950	48.91	20220930	4.03	N	099390	500	41 억		180989	N	N	0	N	00	N
22	20230628	120652	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8870	70	2	0.80	29064230	3273	14.86	8920	8970	8810	11440	6160	8800	8880.00	2.20	0	48	9026	8912	8826	8712	8626	8900	8700	41	2640	500	5450	10	1	8208283	728	14.45	1.61	12	0.04	614.00	5499.00	14560	20230202	-39.08	5950	20220930	49.08	14560	-39.08	20230202	6500	36.46	20230103	14560	-39.08	20230202	5950	49.08	20220930	4.03	N	099390	500	41 억		180989	N	N	0	N	00	N
23	20230628	110659	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8900	100	2	1.14	27490600	3096	14.06	8920	8970	8810	11440	6160	8800	8879.39	2.20	0	3	9026	8912	8826	8712	8626	8900	8700	41	2640	500	5450	10	1	8208283	731	14.50	1.62	12	0.04	614.00	5499.00	14560	20230202	-38.87	5950	20220930	49.58	14560	-38.87	20230202	6500	36.92	20230103	14560	-38.87	20230202	5950	49.58	20220930	4.03	N	099390	500	41 억		180989	N	N	0	N	00	N
24	20230628	100700	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8850	50	2	0.57	20657910	2325	10.56	8920	8970	8850	11440	6160	8800	8885.12	2.20	0	-62	9026	8912	8826	8712	8626	8900	8700	41	2640	500	5450	10	1	8208283	726	14.41	1.61	12	0.03	614.00	5499.00	14560	20230202	-39.22	5950	20220930	48.74	14560	-39.22	20230202	6500	36.15	20230103	14560	-39.22	20230202	5950	48.74	20220930	4.03	N	099390	500	41 억		180989	N	N	0	N	00	N
25	20230628	090657	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8870	70	2	0.80	6805700	763	3.46	8920	8970	8870	11440	6160	8800	8919.66	2.20	0	37	9026	8912	8826	8712	8626	8900	8700	41	2640	500	5450	10	1	8208283	728	14.45	1.61	12	0.01	614.00	5499.00	14560	20230202	-39.08	5950	20220930	49.08	14560	-39.08	20230202	6500	36.46	20230103	14560	-39.08	20230202	5950	49.08	20220930	4.03	N	099390	500	41 억		180989	N	N	0	N	00	N
26	20230627	160656	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8800	-120	5	-1.35	193188060	21986	130.74	8800	8940	8740	11590	6250	8920	8786.86	2.29	0	-7291	9220	9070	8950	8800	8680	9010	8740	41	2670	500	5530	10	1	8208283	722	14.33	1.60	12	0.27	614.00	5499.00	14560	20230202	-39.56	5950	20220930	47.90	14560	-39.56	20230202	6500	35.38	20230103	14560	-39.56	20230202	5950	47.90	20220930	4.02	N	099390	500	41 억		188152	N	N	0	N	00	N
27	20230627	150700	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8800	-120	5	-1.35	167927710	19111	113.65	8800	8940	8740	11590	6250	8920	8786.97	2.29	0	-6524	9220	9070	8950	8800	8680	9010	8740	41	2670	500	5530	10	1	8208283	722	14.33	1.60	12	0.23	614.00	5499.00	14560	20230202	-39.56	5950	20220930	47.90	14560	-39.56	20230202	6500	35.38	20230103	14560	-39.56	20230202	5950	47.90	20220930	4.02	N	099390	500	41 억		188152	N	N	0	N	00	N
28	20230627	140708	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8760	-160	5	-1.79	123518060	14046	83.53	8800	8940	8750	11590	6250	8920	8793.82	2.29	0	-4314	9220	9070	8950	8800	8680	9010	8740	41	2670	500	5530	10	1	8208283	719	14.27	1.59	12	0.17	614.00	5499.00	14560	20230202	-39.84	5950	20220930	47.23	14560	-39.84	20230202	6500	34.77	20230103	14560	-39.84	20230202	5950	47.23	20220930	4.02	N	099390	500	41 억		188152	N	N	0	N	00	N
29	20230627	130707	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8780	-140	5	-1.57	98837370	11231	66.79	8800	8940	8760	11590	6250	8920	8800.41	2.29	0	-2127	9220	9070	8950	8800	8680	9010	8740	41	2670	500	5530	10	1	8208283	721	14.30	1.60	12	0.14	614.00	5499.00	14560	20230202	-39.70	5950	20220930	47.56	14560	-39.70	20230202	6500	35.08	20230103	14560	-39.70	20230202	5950	47.56	20220930	4.02	N	099390	500	41 억		188152	N	N	0	N	00	N
30	20230627	120708	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8830	-90	5	-1.01	95235730	10821	64.35	8800	8940	8760	11590	6250	8920	8801.01	2.29	0	-2123	9220	9070	8950	8800	8680	9010	8740	41	2670	500	5530	10	1	8208283	725	14.38	1.61	12	0.13	614.00	5499.00	14560	20230202	-39.35	5950	20220930	48.40	14560	-39.35	20230202	6500	35.85	20230103	14560	-39.35	20230202	5950	48.40	20220930	4.02	N	099390	500	41 억		188152	N	N	0	N	00	N
31	20230627	110712	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8770	-150	5	-1.68	80286080	9123	54.25	8800	8940	8760	11590	6250	8920	8800.40	2.29	0	-2406	9220	9070	8950	8800	8680	9010	8740	41	2670	500	5530	10	1	8208283	720	14.28	1.59	12	0.11	614.00	5499.00	14560	20230202	-39.77	5950	20220930	47.39	14560	-39.77	20230202	6500	34.92	20230103	14560	-39.77	20230202	5950	47.39	20220930	4.02	N	099390	500	41 억		188152	N	N	0	N	00	N
32	20230627	100652	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8890	-30	5	-0.34	34504840	3908	23.24	8800	8940	8770	11590	6250	8920	8829.28	2.29	0	-1845	9220	9070	8950	8800	8680	9010	8740	41	2670	500	5530	10	1	8208283	730	14.48	1.62	12	0.05	614.00	5499.00	14560	20230202	-38.94	5950	20220930	49.41	14560	-38.94	20230202	6500	36.77	20230103	14560	-38.94	20230202	5950	49.41	20220930	4.02	N	099390	500	41 억		188152	N	N	0	N	00	N
33	20230627	090656	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8840	-80	5	-0.90	5836880	663	3.94	8800	8840	8800	11590	6250	8920	8803.74	2.29	0	80	9220	9070	8950	8800	8680	9010	8740	41	2670	500	5530	10	1	8208283	726	14.40	1.61	12	0.01	614.00	5499.00	14560	20230202	-39.29	5950	20220930	48.57	14560	-39.29	20230202	6500	36.00	20230103	14560	-39.29	20230202	5950	48.57	20220930	4.02	N	099390	500	41 억		188152	N	N	0	N	00	N
34	20230626	160654	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8920	-80	5	-0.89	149745020	16816	110.45	9050	9100	8830	11700	6300	9000	8904.80	2.28	0	665	9206	9102	9006	8902	8806	9055	8855	41	2700	500	5580	10	1	8208283	732	14.53	1.62	12	0.20	614.00	5499.00	14560	20230202	-38.74	5950	20220930	49.92	14560	-38.74	20230202	6500	37.23	20230103	14560	-38.74	20230202	5950	49.92	20220930	3.96	N	099390	500	41 억		187488	N	N	0	N	00	N
35	20230626	150659	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8930	-70	5	-0.78	144707920	16251	106.74	9050	9100	8830	11700	6300	9000	8904.55	2.28	0	624	9206	9102	9006	8902	8806	9055	8855	41	2700	500	5580	10	1	8208283	733	14.54	1.62	12	0.20	614.00	5499.00	14560	20230202	-38.67	5950	20220930	50.08	14560	-38.67	20230202	6500	37.38	20230103	14560	-38.67	20230202	5950	50.08	20220930	3.96	N	099390	500	41 억		187488	N	N	0	N	00	N
36	20230626	140659	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8920	-80	5	-0.89	137872160	15484	101.70	9050	9100	8830	11700	6300	9000	8904.17	2.28	0	925	9206	9102	9006	8902	8806	9055	8855	41	2700	500	5580	10	1	8208283	732	14.53	1.62	12	0.19	614.00	5499.00	14560	20230202	-38.74	5950	20220930	49.92	14560	-38.74	20230202	6500	37.23	20230103	14560	-38.74	20230202	5950	49.92	20220930	3.96	N	099390	500	41 억		187488	N	N	0	N	00	N
37	20230626	130655	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8890	-110	5	-1.22	127557800	14324	94.08	9050	9100	8830	11700	6300	9000	8905.18	2.28	0	972	9206	9102	9006	8902	8806	9055	8855	41	2700	500	5580	10	1	8208283	730	14.48	1.62	12	0.17	614.00	5499.00	14560	20230202	-38.94	5950	20220930	49.41	14560	-38.94	20230202	6500	36.77	20230103	14560	-38.94	20230202	5950	49.41	20220930	3.96	N	099390	500	41 억		187488	N	N	0	N	00	N
38	20230626	120655	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8920	-80	5	-0.89	114735290	12886	84.64	9050	9100	8830	11700	6300	9000	8903.87	2.28	0	733	9206	9102	9006	8902	8806	9055	8855	41	2700	500	5580	10	1	8208283	732	14.53	1.62	12	0.16	614.00	5499.00	14560	20230202	-38.74	5950	20220930	49.92	14560	-38.74	20230202	6500	37.23	20230103	14560	-38.74	20230202	5950	49.92	20220930	3.96	N	099390	500	41 억		187488	N	N	0	N	00	N
39	20230626	110654	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8920	-80	5	-0.89	92688710	10410	68.37	9050	9100	8830	11700	6300	9000	8903.81	2.28	0	-626	9206	9102	9006	8902	8806	9055	8855	41	2700	500	5580	10	1	8208283	732	14.53	1.62	12	0.13	614.00	5499.00	14560	20230202	-38.74	5950	20220930	49.92	14560	-38.74	20230202	6500	37.23	20230103	14560	-38.74	20230202	5950	49.92	20220930	3.96	N	099390	500	41 억		187488	N	N	0	N	00	N
40	20230626	100654	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8920	-80	5	-0.89	56122590	6295	41.35	9050	9100	8890	11700	6300	9000	8915.42	2.28	0	-220	9206	9102	9006	8902	8806	9055	8855	41	2700	500	5580	10	1	8208283	732	14.53	1.62	12	0.08	614.00	5499.00	14560	20230202	-38.74	5950	20220930	49.92	14560	-38.74	20230202	6500	37.23	20230103	14560	-38.74	20230202	5950	49.92	20220930	3.96	N	099390	500	41 억		187488	N	N	0	N	00	N
41	20230626	090656	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8980	-20	5	-0.22	11006360	1229	8.07	9050	9100	8930	11700	6300	9000	8955.54	2.28	0	453	9206	9102	9006	8902	8806	9055	8855	41	2700	500	5580	10	1	8208283	737	14.63	1.63	12	0.01	614.00	5499.00	14560	20230202	-38.32	5950	20220930	50.92	14560	-38.32	20230202	6500	38.15	20230103	14560	-38.32	20230202	5950	50.92	20220930	3.96	N	099390	500	41 억		187488	N	N	0	N	00	N
42	20230623	172754	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9000	-50	5	-0.55	136288530	15205	39.63	9110	9110	8910	11760	6340	9050	8963.40	2.26	0	2001	9510	9280	9070	8840	8630	9175	8735	41	2710	500	5610	10	1	8208283	739	14.66	1.64	12	0.19	614.00	5499.00	14560	20230202	-38.19	5950	20220930	51.26	14560	-38.19	20230202	6500	38.46	20230103	14560	-38.19	20230202	5950	51.26	20220930	3.93	N	099390	500	41 억		185488	N	N	0	N	00	N
43	20230623	140543	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8960	-90	5	-0.99	91022800	10146	26.44	9110	9110	8910	11760	6340	9050	8971.30	2.26	0	2979	9510	9280	9070	8840	8630	9175	8735	41	2710	500	5610	10	1	8208283	735	14.59	1.63	12	0.12	614.00	5499.00	14560	20230202	-38.46	5950	20220930	50.59	14560	-38.46	20230202	6500	37.85	20230103	14560	-38.46	20230202	5950	50.59	20220930	3.93	N	099390	500	41 억		185488	N	N	0	N	00	N
44	20230622	160838	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9050	-50	5	-0.55	349913530	38363	107.67	9060	9300	8860	11830	6370	9100	9121.12	2.26	0	127	9433	9266	9103	8936	8773	9350	9020	41	2730	500	5640	10	1	8208283	743	14.74	1.65	12	0.47	614.00	5499.00	14560	20230202	-37.84	5950	20220930	52.10	14560	-37.84	20230202	6500	39.23	20230103	14560	-37.84	20230202	5950	52.10	20220930	3.97	N	099390	500	41 억		185899	N	N	0	N	00	N
45	20230622	150236	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9060	-40	5	-0.44	331278810	36300	101.88	9060	9300	8860	11830	6370	9100	9126.14	2.26	0	570	9433	9266	9103	8936	8773	9350	9020	41	2730	500	5640	10	1	8208283	744	14.76	1.65	12	0.44	614.00	5499.00	14560	20230202	-37.77	5950	20220930	52.27	14560	-37.77	20230202	6500	39.38	20230103	14560	-37.77	20230202	5950	52.27	20220930	3.97	N	099390	500	41 억		185899	N	N	0	N	00	N
46	20230622	140912	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9060	-40	5	-0.44	240207230	26154	73.41	9060	9300	8980	11830	6370	9100	9184.34	2.26	0	-2170	9433	9266	9103	8936	8773	9350	9020	41	2730	500	5640	10	1	8208283	744	14.76	1.65	12	0.32	614.00	5499.00	14560	20230202	-37.77	5950	20220930	52.27	14560	-37.77	20230202	6500	39.38	20230103	14560	-37.77	20230202	5950	52.27	20220930	3.97	N	099390	500	41 억		185899	N	N	0	N	00	N
47	20230622	130224	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9140	40	2	0.44	206055090	22397	62.86	9060	9300	8980	11830	6370	9100	9200.12	2.26	0	-1586	9433	9266	9103	8936	8773	9350	9020	41	2730	500	5640	10	1	8208283	750	14.89	1.66	12	0.27	614.00	5499.00	14560	20230202	-37.23	5950	20220930	53.61	14560	-37.23	20230202	6500	40.62	20230103	14560	-37.23	20230202	5950	53.61	20220930	3.97	N	099390	500	41 억		185899	N	N	0	N	00	N
48	20230622	120616	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9170	70	2	0.77	194845620	21173	59.43	9060	9300	8980	11830	6370	9100	9202.55	2.26	0	-1196	9433	9266	9103	8936	8773	9350	9020	41	2730	500	5640	10	1	8208283	753	14.93	1.67	12	0.26	614.00	5499.00	14560	20230202	-37.02	5950	20220930	54.12	14560	-37.02	20230202	6500	41.08	20230103	14560	-37.02	20230202	5950	54.12	20220930	3.97	N	099390	500	41 억		185899	N	N	0	N	00	N
49	20230622	110808	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9210	110	2	1.21	169354470	18402	51.65	9060	9300	8980	11830	6370	9100	9203.05	2.26	0	-1058	9433	9266	9103	8936	8773	9350	9020	41	2730	500	5640	10	1	8208283	756	15.00	1.67	12	0.22	614.00	5499.00	14560	20230202	-36.74	5950	20220930	54.79	14560	-36.74	20230202	6500	41.69	20230103	14560	-36.74	20230202	5950	54.79	20220930	3.97	N	099390	500	41 억		185899	N	N	0	N	00	N
50	20230622	100423	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9200	100	2	1.10	110259730	12010	33.71	9060	9300	8980	11830	6370	9100	9180.66	2.26	0	-1261	9433	9266	9103	8936	8773	9350	9020	41	2730	500	5640	10	1	8208283	755	14.98	1.67	12	0.15	614.00	5499.00	14560	20230202	-36.81	5950	20220930	54.62	14560	-36.81	20230202	6500	41.54	20230103	14560	-36.81	20230202	5950	54.62	20220930	3.97	N	099390	500	41 억		185899	N	N	0	N	00	N
51	20230622	090909	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8990	-110	5	-1.21	8067660	896	2.51	9060	9060	8980	11830	6370	9100	9004.08	2.26	0	-484	9433	9266	9103	8936	8773	9350	9020	41	2730	500	5640	10	1	8208283	738	14.64	1.63	12	0.01	614.00	5499.00	14560	20230202	-38.26	5950	20220930	51.09	14560	-38.26	20230202	6500	38.31	20230103	14560	-38.26	20230202	5950	51.09	20220930	3.97	N	099390	500	41 억		185899	N	N	0	N	00	N
52	20230621	160408	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9100	150	2	1.68	325429130	35601	136.15	8960	9270	8940	11630	6270	8950	9141.01	2.27	0	-284	9363	9156	8993	8786	8623	9260	8890	41	2680	500	5540	10	1	8208283	747	14.82	1.65	12	0.43	614.00	5499.00	14560	20230202	-37.50	5950	20220930	52.94	14560	-37.50	20230202	6500	40.00	20230103	14560	-37.50	20230202	5950	52.94	20220930	3.99	N	099390	500	41 억		186182	N	N	0	N	00	N
53	20230621	150957	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9100	150	2	1.68	318722430	34864	133.33	8960	9270	8940	11630	6270	8950	9141.88	2.27	0	-315	9363	9156	8993	8786	8623	9260	8890	41	2680	500	5540	10	1	8208283	747	14.82	1.65	12	0.42	614.00	5499.00	14560	20230202	-37.50	5950	20220930	52.94	14560	-37.50	20230202	6500	40.00	20230103	14560	-37.50	20230202	5950	52.94	20220930	3.99	N	099390	500	41 억		186182	N	N	0	N	00	N
54	20230621	140609	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9140	190	2	2.12	281024790	30722	117.49	8960	9270	8940	11630	6270	8950	9147.35	2.27	0	-74	9363	9156	8993	8786	8623	9260	8890	41	2680	500	5540	10	1	8208283	750	14.89	1.66	12	0.37	614.00	5499.00	14560	20230202	-37.23	5950	20220930	53.61	14560	-37.23	20230202	6500	40.62	20230103	14560	-37.23	20230202	5950	53.61	20220930	3.99	N	099390	500	41 억		186182	N	N	0	N	00	N
55	20230621	130634	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9130	180	2	2.01	260238260	28453	108.82	8960	9270	8940	11630	6270	8950	9146.25	2.27	0	293	9363	9156	8993	8786	8623	9260	8890	41	2680	500	5540	10	1	8208283	749	14.87	1.66	12	0.35	614.00	5499.00	14560	20230202	-37.29	5950	20220930	53.45	14560	-37.29	20230202	6500	40.46	20230103	14560	-37.29	20230202	5950	53.45	20220930	3.99	N	099390	500	41 억		186182	N	N	0	N	00	N
56	20230621	120723	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9120	170	2	1.90	202337430	22151	84.71	8960	9270	8940	11630	6270	8950	9134.46	2.27	0	-286	9363	9156	8993	8786	8623	9260	8890	41	2680	500	5540	10	1	8208283	749	14.85	1.66	12	0.27	614.00	5499.00	14560	20230202	-37.36	5950	20220930	53.28	14560	-37.36	20230202	6500	40.31	20230103	14560	-37.36	20230202	5950	53.28	20220930	3.99	N	099390	500	41 억		186182	N	N	0	N	00	N
57	20230621	110402	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9030	80	2	0.89	54548160	6070	23.21	8960	9070	8940	11630	6270	8950	8986.52	2.27	0	-1975	9363	9156	8993	8786	8623	9260	8890	41	2680	500	5540	10	1	8208283	741	14.71	1.64	12	0.07	614.00	5499.00	14560	20230202	-37.98	5950	20220930	51.76	14560	-37.98	20230202	6500	38.92	20230103	14560	-37.98	20230202	5950	51.76	20220930	3.99	N	099390	500	41 억		186182	N	N	0	N	00	N
58	20230621	100106	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8980	30	2	0.34	16844670	1868	7.14	8960	9070	8960	11630	6270	8950	9017.49	2.27	0	-507	9363	9156	8993	8786	8623	9260	8890	41	2680	500	5540	10	1	8208283	737	14.63	1.63	12	0.02	614.00	5499.00	14560	20230202	-38.32	5950	20220930	50.92	14560	-38.32	20230202	6500	38.15	20230103	14560	-38.32	20230202	5950	50.92	20220930	3.99	N	099390	500	41 억		186182	N	N	0	N	00	N
59	20230621	090138	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8960	10	2	0.11	376320	42	0.16	8960	8960	8960	11630	6270	8950	8960.00	2.27	0	-42	9363	9156	8993	8786	8623	9260	8890	41	2680	500	5540	10	1	8208283	735	14.59	1.63	12	0.00	614.00	5499.00	14560	20230202	-38.46	5950	20220930	50.59	14560	-38.46	20230202	6500	37.85	20230103	14560	-38.46	20230202	5950	50.59	20220930	3.99	N	099390	500	41 억		186182	N	N	0	N	00	N
60	20230620	160952	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8950	90	2	1.02	235979710	26126	217.75	8860	9200	8830	11510	6210	8860	9032.69	2.23	0	3043	9020	8940	8820	8740	8620	8880	8680	41	2650	500	5490	10	1	8208283	735	14.58	1.63	12	0.32	614.00	5499.00	14560	20230202	-38.53	5950	20220930	50.42	14560	-38.53	20230202	6500	37.69	20230103	14560	-38.53	20230202	5950	50.42	20220930	4.01	N	099390	500	41 억		183175	N	N	0	N	00	N
61	20230620	150800	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9040	180	2	2.03	210745090	23312	194.30	8860	9200	8830	11510	6210	8860	9040.20	2.23	0	2616	9020	8940	8820	8740	8620	8880	8680	41	2650	500	5490	10	1	8208283	742	14.72	1.64	12	0.28	614.00	5499.00	14560	20230202	-37.91	5950	20220930	51.93	14560	-37.91	20230202	6500	39.08	20230103	14560	-37.91	20230202	5950	51.93	20220930	4.01	N	099390	500	41 억		183175	N	N	0	N	00	N
62	20230620	140753	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9020	160	2	1.81	194860820	21551	179.62	8860	9200	8830	11510	6210	8860	9041.85	2.23	0	2578	9020	8940	8820	8740	8620	8880	8680	41	2650	500	5490	10	1	8208283	740	14.69	1.64	12	0.26	614.00	5499.00	14560	20230202	-38.05	5950	20220930	51.60	14560	-38.05	20230202	6500	38.77	20230103	14560	-38.05	20230202	5950	51.60	20220930	4.01	N	099390	500	41 억		183175	N	N	0	N	00	N
63	20230620	130355	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9040	180	2	2.03	165614590	18296	152.49	8860	9200	8830	11510	6210	8860	9051.96	2.23	0	2610	9020	8940	8820	8740	8620	8880	8680	41	2650	500	5490	10	1	8208283	742	14.72	1.64	12	0.22	614.00	5499.00	14560	20230202	-37.91	5950	20220930	51.93	14560	-37.91	20230202	6500	39.08	20230103	14560	-37.91	20230202	5950	51.93	20220930	4.01	N	099390	500	41 억		183175	N	N	0	N	00	N
64	20230620	120642	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8970	110	2	1.24	158198780	17471	145.62	8860	9200	8830	11510	6210	8860	9054.94	2.23	0	2859	9020	8940	8820	8740	8620	8880	8680	41	2650	500	5490	10	1	8208283	736	14.61	1.63	12	0.21	614.00	5499.00	14560	20230202	-38.39	5950	20220930	50.76	14560	-38.39	20230202	6500	38.00	20230103	14560	-38.39	20230202	5950	50.76	20220930	4.01	N	099390	500	41 억		183175	N	N	0	N	00	N
65	20230620	110621	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9110	250	2	2.82	147017400	16235	135.31	8860	9200	8830	11510	6210	8860	9055.58	2.23	0	3161	9020	8940	8820	8740	8620	8880	8680	41	2650	500	5490	10	1	8208283	748	14.84	1.66	12	0.20	614.00	5499.00	14560	20230202	-37.43	5950	20220930	53.11	14560	-37.43	20230202	6500	40.15	20230103	14560	-37.43	20230202	5950	53.11	20220930	4.01	N	099390	500	41 억		183175	N	N	0	N	00	N
66	20230620	100739	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9120	260	2	2.93	102497310	11362	94.70	8860	9200	8830	11510	6210	8860	9021.06	2.23	0	4656	9020	8940	8820	8740	8620	8880	8680	41	2650	500	5490	10	1	8208283	749	14.85	1.66	12	0.14	614.00	5499.00	14560	20230202	-37.36	5950	20220930	53.28	14560	-37.36	20230202	6500	40.31	20230103	14560	-37.36	20230202	5950	53.28	20220930	4.01	N	099390	500	41 억		183175	N	N	0	N	00	N
67	20230620	090544	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8890	30	2	0.34	6498290	732	6.10	8860	8900	8830	11510	6210	8860	8877.45	2.23	0	5	9020	8940	8820	8740	8620	8880	8680	41	2650	500	5490	10	1	8208283	730	14.48	1.62	12	0.01	614.00	5499.00	14560	20230202	-38.94	5950	20220930	49.41	14560	-38.94	20230202	6500	36.77	20230103	14560	-38.94	20230202	5950	49.41	20220930	4.01	N	099390	500	41 억		183175	N	N	0	N	00	N
68	20230619	160130	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8860	-40	5	-0.45	103476060	11758	78.95	8900	8900	8700	11570	6230	8900	8800.33	2.25	0	-1355	9120	9010	8880	8770	8640	9065	8825	41	2670	500	5510	10	1	8208283	727	14.43	1.61	12	0.14	614.00	5499.00	14560	20230202	-39.15	5950	20220930	48.91	14560	-39.15	20230202	6500	36.31	20230103	14560	-39.15	20230202	5950	48.91	20220930	4.02	N	099390	500	41 억		184536	N	N	0	N	00	N
69	20230619	151030	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8880	-20	5	-0.22	100753270	11451	76.89	8900	8900	8700	11570	6230	8900	8798.64	2.25	0	-1373	9120	9010	8880	8770	8640	9065	8825	41	2670	500	5510	10	1	8208283	729	14.46	1.61	12	0.14	614.00	5499.00	14560	20230202	-39.01	5950	20220930	49.24	14560	-39.01	20230202	6500	36.62	20230103	14560	-39.01	20230202	5950	49.24	20220930	4.02	N	099390	500	41 억		184536	N	N	0	N	00	N
70	20230619	140455	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8860	-40	5	-0.45	89627450	10196	68.46	8900	8900	8700	11570	6230	8900	8790.45	2.25	0	-1272	9120	9010	8880	8770	8640	9065	8825	41	2670	500	5510	10	1	8208283	727	14.43	1.61	12	0.12	614.00	5499.00	14560	20230202	-39.15	5950	20220930	48.91	14560	-39.15	20230202	6500	36.31	20230103	14560	-39.15	20230202	5950	48.91	20220930	4.02	N	099390	500	41 억		184536	N	N	0	N	00	N
71	20230619	130434	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8870	-30	5	-0.34	77403980	8808	59.14	8900	8900	8700	11570	6230	8900	8787.92	2.25	0	-1376	9120	9010	8880	8770	8640	9065	8825	41	2670	500	5510	10	1	8208283	728	14.45	1.61	12	0.11	614.00	5499.00	14560	20230202	-39.08	5950	20220930	49.08	14560	-39.08	20230202	6500	36.46	20230103	14560	-39.08	20230202	5950	49.08	20220930	4.02	N	099390	500	41 억		184536	N	N	0	N	00	N
72	20230619	120136	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8800	-100	5	-1.12	60564150	6899	46.32	8900	8900	8700	11570	6230	8900	8778.69	2.25	0	-1304	9120	9010	8880	8770	8640	9065	8825	41	2670	500	5510	10	1	8208283	722	14.33	1.60	12	0.08	614.00	5499.00	14560	20230202	-39.56	5950	20220930	47.90	14560	-39.56	20230202	6500	35.38	20230103	14560	-39.56	20230202	5950	47.90	20220930	4.02	N	099390	500	41 억		184536	N	N	0	N	00	N
73	20230619	110315	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8710	-190	5	-2.13	56512080	6437	43.22	8900	8900	8700	11570	6230	8900	8779.26	2.25	0	-1280	9120	9010	8880	8770	8640	9065	8825	41	2670	500	5510	10	1	8208283	715	14.19	1.58	12	0.08	614.00	5499.00	14560	20230202	-40.18	5950	20220930	46.39	14560	-40.18	20230202	6500	34.00	20230103	14560	-40.18	20230202	5950	46.39	20220930	4.02	N	099390	500	41 억		184536	N	N	0	N	00	N
74	20230619	100837	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8780	-120	5	-1.35	26064170	2959	19.87	8900	8900	8760	11570	6230	8900	8808.44	2.25	0	-896	9120	9010	8880	8770	8640	9065	8825	41	2670	500	5510	10	1	8208283	721	14.30	1.60	12	0.04	614.00	5499.00	14560	20230202	-39.70	5950	20220930	47.56	14560	-39.70	20230202	6500	35.08	20230103	14560	-39.70	20230202	5950	47.56	20220930	4.02	N	099390	500	41 억		184536	N	N	0	N	00	N
75	20230619	090728	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8800	-100	5	-1.12	6002680	677	4.55	8900	8900	8800	11570	6230	8900	8866.59	2.25	0	-213	9120	9010	8880	8770	8640	9065	8825	41	2670	500	5510	10	1	8208283	722	14.33	1.60	12	0.01	614.00	5499.00	14560	20230202	-39.56	5950	20220930	47.90	14560	-39.56	20230202	6500	35.38	20230103	14560	-39.56	20230202	5950	47.90	20220930	4.02	N	099390	500	41 억		184536	N	N	0	N	00	N
76	20230616	160641	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8900	110	2	1.25	131612130	14790	58.80	8750	8990	8750	11420	6160	8790	8898.67	2.25	0	325	9176	8982	8806	8612	8436	9080	8710	41	2630	500	5440	10	1	8208283	731	14.50	1.62	12	0.18	614.00	5499.00	14560	20230202	-38.87	5950	20220930	49.58	14560	-38.87	20230202	6500	36.92	20230103	14560	-38.87	20230202	5950	49.58	20220930	4.00	N	099390	500	41 억		184911	N	N	0	N	00	N
77	20230616	150922	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8930	140	2	1.59	113407210	12742	50.65	8750	8990	8750	11420	6160	8790	8900.27	2.25	0	301	9176	8982	8806	8612	8436	9080	8710	41	2630	500	5440	10	1	8208283	733	14.54	1.62	12	0.16	614.00	5499.00	14560	20230202	-38.67	5950	20220930	50.08	14560	-38.67	20230202	6500	37.38	20230103	14560	-38.67	20230202	5950	50.08	20220930	4.00	N	099390	500	41 억		184911	N	N	0	N	00	N
78	20230616	140741	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8930	140	2	1.59	99108050	11134	44.26	8750	8990	8750	11420	6160	8790	8901.39	2.25	0	281	9176	8982	8806	8612	8436	9080	8710	41	2630	500	5440	10	1	8208283	733	14.54	1.62	12	0.14	614.00	5499.00	14560	20230202	-38.67	5950	20220930	50.08	14560	-38.67	20230202	6500	37.38	20230103	14560	-38.67	20230202	5950	50.08	20220930	4.00	N	099390	500	41 억		184911	N	N	0	N	00	N
79	20230616	130121	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8970	180	2	2.05	86074020	9679	38.48	8750	8990	8750	11420	6160	8790	8892.86	2.25	0	656	9176	8982	8806	8612	8436	9080	8710	41	2630	500	5440	10	1	8208283	736	14.61	1.63	12	0.12	614.00	5499.00	14560	20230202	-38.39	5950	20220930	50.76	14560	-38.39	20230202	6500	38.00	20230103	14560	-38.39	20230202	5950	50.76	20220930	4.00	N	099390	500	41 억		184911	N	N	0	N	00	N
80	20230616	120250	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8980	190	2	2.16	74510620	8390	33.35	8750	8990	8750	11420	6160	8790	8880.88	2.25	0	787	9176	8982	8806	8612	8436	9080	8710	41	2630	500	5440	10	1	8208283	737	14.63	1.63	12	0.10	614.00	5499.00	14560	20230202	-38.32	5950	20220930	50.92	14560	-38.32	20230202	6500	38.15	20230103	14560	-38.32	20230202	5950	50.92	20220930	4.00	N	099390	500	41 억		184911	N	N	0	N	00	N
81	20230616	111007	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8940	150	2	1.71	60904430	6870	27.31	8750	8990	8750	11420	6160	8790	8865.27	2.25	0	736	9176	8982	8806	8612	8436	9080	8710	41	2630	500	5440	10	1	8208283	734	14.56	1.63	12	0.08	614.00	5499.00	14560	20230202	-38.60	5950	20220930	50.25	14560	-38.60	20230202	6500	37.54	20230103	14560	-38.60	20230202	5950	50.25	20220930	4.00	N	099390	500	41 억		184911	N	N	0	N	00	N
82	20230616	100407	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8970	180	2	2.05	53133240	6001	23.86	8750	8990	8750	11420	6160	8790	8854.06	2.25	0	786	9176	8982	8806	8612	8436	9080	8710	41	2630	500	5440	10	1	8208283	736	14.61	1.63	12	0.07	614.00	5499.00	14560	20230202	-38.39	5950	20220930	50.76	14560	-38.39	20230202	6500	38.00	20230103	14560	-38.39	20230202	5950	50.76	20220930	4.00	N	099390	500	41 억		184911	N	N	0	N	00	N
83	20230616	090253	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8790	0	3	0.00	19800410	2261	8.99	8750	8810	8750	11420	6160	8790	8757.37	2.25	0	578	9176	8982	8806	8612	8436	9080	8710	41	2630	500	5440	10	1	8208283	722	14.32	1.60	12	0.03	614.00	5499.00	14560	20230202	-39.63	5950	20220930	47.73	14560	-39.63	20230202	6500	35.23	20230103	14560	-39.63	20230202	5950	47.73	20220930	4.00	N	099390	500	41 억		184911	N	N	0	N	00	N
84	20230615	150812	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8740	80	2	0.92	203925380	23157	122.39	8660	9000	8630	11250	6070	8660	8806.21	2.22	0	3858	9126	8892	8776	8542	8426	8835	8485	41	2590	500	5360	10	1	8208283	717	14.23	1.59	12	0.28	614.00	5499.00	14560	20230202	-39.97	5950	20220930	46.89	14560	-39.97	20230202	6500	34.46	20230103	14560	-39.97	20230202	5950	46.89	20220930	3.96	N	099390	500	41 억		182135	N	N	0	N	00	N
85	20230615	140534	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8810	150	2	1.73	196407540	22299	117.85	8660	9000	8630	11250	6070	8660	8807.91	2.22	0	3958	9126	8892	8776	8542	8426	8835	8485	41	2590	500	5360	10	1	8208283	723	14.35	1.60	12	0.27	614.00	5499.00	14560	20230202	-39.49	5950	20220930	48.07	14560	-39.49	20230202	6500	35.54	20230103	14560	-39.49	20230202	5950	48.07	20220930	3.96	N	099390	500	41 억		182135	N	N	0	N	00	N
86	20230615	130641	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8830	170	2	1.96	156736800	17798	94.06	8660	9000	8630	11250	6070	8660	8806.43	2.22	0	4364	9126	8892	8776	8542	8426	8835	8485	41	2590	500	5360	10	1	8208283	725	14.38	1.61	12	0.22	614.00	5499.00	14560	20230202	-39.35	5950	20220930	48.40	14560	-39.35	20230202	6500	35.85	20230103	14560	-39.35	20230202	5950	48.40	20220930	3.96	N	099390	500	41 억		182135	N	N	0	N	00	N
87	20230615	120752	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8800	140	2	1.62	148318160	16845	89.03	8660	9000	8630	11250	6070	8660	8804.88	2.22	0	4502	9126	8892	8776	8542	8426	8835	8485	41	2590	500	5360	10	1	8208283	722	14.33	1.60	12	0.21	614.00	5499.00	14560	20230202	-39.56	5950	20220930	47.90	14560	-39.56	20230202	6500	35.38	20230103	14560	-39.56	20230202	5950	47.90	20220930	3.96	N	099390	500	41 억		182135	N	N	0	N	00	N
88	20230615	111057	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	8760	100	2	1.15	122835270	13921	73.57	8660	9000	8630	11250	6070	8660	8823.74	2.22	0	2414	9126	8892	8776	8542	8426	8835	8485	41	2590	500	5360	10	1	8208283	719	14.27	1.59	12	0.17	614.00	5499.00	14560	20230202	-39.84	5950	20220930	47.23	14560	-39.84	20230202	6500	34.77	20230103	14560	-39.84	20230202	5950	47.23	20220930	3.96	N	099390	500	41 억		182135	N	N	0	N	00	N
89	20230611	184630	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	9000	70	2	0.78	183503820	20484	56.16	8950	9080	8890	11600	6260	8930	8958.35	2.29	-2120	-2273	9496	9212	9066	8782	8636	9140	8710	41	2670	500	5530	10	1	8208283	739	14.66	1.64	12	0.25	614.00	5499.00	14560	20230202	-38.19	5950	20220930	51.26	14560	-38.19	20230202	6500	38.46	20230103	14560	-38.19	20230202	5950	51.26	20220930	3.89	N	099390	500	41 억		187620	N	N	0	N	00	N