KissMeData/234300/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	160920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	50	2	0.82	68906814970	10768045	147.17	6260	6700	6160	7940	4280	6110	6399.46	1.32	0	-21680	6663	6386	6203	5926	5743	6525	6065	131	1830	500	3910	10	1	26133932	1610	5.02	2.37	12	41.20	1226.00	2596.00	7100	20230622	-13.24	3075	20220930	100.33	7100	-13.24	20230622	3700	66.49	20230103	7100	-13.24	20230622	3075	100.33	20220930	5.85	N	234300	500	130 억		344346	N	N	0	N	00	N
3	20230630	150922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	120	2	1.96	67121821870	10479409	143.22	6260	6700	6160	7940	4280	6110	6405.16	1.32	0	-35756	6663	6386	6203	5926	5743	6525	6065	131	1830	500	3910	10	1	26133932	1628	5.08	2.40	12	40.10	1226.00	2596.00	7100	20230622	-12.25	3075	20220930	102.60	7100	-12.25	20230622	3700	68.38	20230103	7100	-12.25	20230622	3075	102.60	20220930	5.85	N	234300	500	130 억		344346	N	N	0	N	00	N
4	20230630	140920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	190	2	3.11	64881949480	10120318	138.32	6260	6700	6160	7940	4280	6110	6411.10	1.32	0	-96514	6663	6386	6203	5926	5743	6525	6065	131	1830	500	3910	10	1	26133932	1646	5.14	2.43	12	38.72	1226.00	2596.00	7100	20230622	-11.27	3075	20220930	104.88	7100	-11.27	20230622	3700	70.27	20230103	7100	-11.27	20230622	3075	104.88	20220930	5.85	N	234300	500	130 억		344346	N	N	0	N	00	N
5	20230630	130920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	160	2	2.62	54190178940	8438680	115.33	6260	6700	6160	7940	4280	6110	6421.70	1.32	0	-102098	6663	6386	6203	5926	5743	6525	6065	131	1830	500	3910	10	1	26133932	1639	5.11	2.42	12	32.29	1226.00	2596.00	7100	20230622	-11.69	3075	20220930	103.90	7100	-11.69	20230622	3700	69.46	20230103	7100	-11.69	20230622	3075	103.90	20220930	5.85	N	234300	500	130 억		344346	N	N	0	N	00	N
6	20230630	120916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6210	100	2	1.64	52659913540	8193696	111.98	6260	6700	6160	7940	4280	6110	6426.94	1.32	0	-77845	6663	6386	6203	5926	5743	6525	6065	131	1830	500	3910	10	1	26133932	1623	5.07	2.39	12	31.35	1226.00	2596.00	7100	20230622	-12.54	3075	20220930	101.95	7100	-12.54	20230622	3700	67.84	20230103	7100	-12.54	20230622	3075	101.95	20220930	5.85	N	234300	500	130 억		344346	N	N	0	N	00	N
7	20230630	110919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	230	2	3.76	48433680180	7514761	102.71	6260	6700	6240	7940	4280	6110	6445.20	1.32	0	-102510	6663	6386	6203	5926	5743	6525	6065	131	1830	500	3910	10	1	26133932	1657	5.17	2.44	12	28.75	1226.00	2596.00	7100	20230622	-10.70	3075	20220930	106.18	7100	-10.70	20230622	3700	71.35	20230103	7100	-10.70	20230622	3075	106.18	20220930	5.85	N	234300	500	130 억		344346	N	N	0	N	00	N
8	20230630	100920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6330	220	2	3.60	43482611020	6736785	92.07	6260	6700	6240	7940	4280	6110	6454.58	1.32	0	-101231	6663	6386	6203	5926	5743	6525	6065	131	1830	500	3910	10	1	26133932	1654	5.16	2.44	12	25.78	1226.00	2596.00	7100	20230622	-10.85	3075	20220930	105.85	7100	-10.85	20230622	3700	71.08	20230103	7100	-10.85	20230622	3075	105.85	20220930	5.85	N	234300	500	130 억		344346	N	N	0	N	00	N
9	20230630	090920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6460	350	2	5.73	9887633940	1544672	21.11	6260	6500	6240	7940	4280	6110	6401.40	1.32	0	-72773	6663	6386	6203	5926	5743	6525	6065	131	1830	500	3910	10	1	26133932	1688	5.27	2.49	12	5.91	1226.00	2596.00	7100	20230622	-9.01	3075	20220930	110.08	7100	-9.01	20230622	3700	74.59	20230103	7100	-9.01	20230622	3075	110.08	20220930	5.85	N	234300	500	130 억		344346	N	N	0	N	00	N
10	20230629	160914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6110	-60	5	-0.97	44812949180	7147601	288.99	6100	6480	6020	8020	4320	6170	6269.75	1.30	0	-7865	6450	6310	6160	6020	5870	6235	5945	131	1850	500	3940	10	1	26133932	1597	4.98	2.35	12	27.35	1226.00	2596.00	7100	20230622	-13.94	3075	20220930	98.70	7100	-13.94	20230622	3700	65.14	20230103	7100	-13.94	20230622	3075	98.70	20220930	5.57	N	234300	500	130 억		340727	N	N	0	N	00	N
11	20230629	150916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6130	-40	5	-0.65	43880048310	6995349	282.84	6100	6480	6020	8020	4320	6170	6272.76	1.30	0	-11804	6450	6310	6160	6020	5870	6235	5945	131	1850	500	3940	10	1	26133932	1602	5.00	2.36	12	26.77	1226.00	2596.00	7100	20230622	-13.66	3075	20220930	99.35	7100	-13.66	20230622	3700	65.68	20230103	7100	-13.66	20230622	3075	99.35	20220930	5.57	N	234300	500	130 억		340727	N	N	0	N	00	N
12	20230629	140913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6220	50	2	0.81	39792984760	6329607	255.92	6100	6480	6020	8020	4320	6170	6286.82	1.30	0	-83870	6450	6310	6160	6020	5870	6235	5945	131	1850	500	3940	10	1	26133932	1626	5.07	2.40	12	24.22	1226.00	2596.00	7100	20230622	-12.39	3075	20220930	102.28	7100	-12.39	20230622	3700	68.11	20230103	7100	-12.39	20230622	3075	102.28	20220930	5.57	N	234300	500	130 억		340727	N	N	0	N	00	N
13	20230629	130912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	60	2	0.97	30217971990	4801378	194.13	6100	6480	6020	8020	4320	6170	6293.63	1.30	0	-93280	6450	6310	6160	6020	5870	6235	5945	131	1850	500	3940	10	1	26133932	1628	5.08	2.40	12	18.37	1226.00	2596.00	7100	20230622	-12.25	3075	20220930	102.60	7100	-12.25	20230622	3700	68.38	20230103	7100	-12.25	20230622	3075	102.60	20220930	5.57	N	234300	500	130 억		340727	N	N	0	N	00	N
14	20230629	120915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6100	-70	5	-1.13	7940226450	1293122	52.28	6100	6260	6020	8020	4320	6170	6140.33	1.30	0	-30183	6450	6310	6160	6020	5870	6235	5945	131	1850	500	3940	10	1	26133932	1594	4.98	2.35	12	4.95	1226.00	2596.00	7100	20230622	-14.08	3075	20220930	98.37	7100	-14.08	20230622	3700	64.86	20230103	7100	-14.08	20230622	3075	98.37	20220930	5.57	N	234300	500	130 억		340727	N	N	0	N	00	N
15	20230629	110917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	-110	5	-1.78	6351274210	1031543	41.71	6100	6260	6030	8020	4320	6170	6157.05	1.30	0	-29724	6450	6310	6160	6020	5870	6235	5945	131	1850	500	3940	10	1	26133932	1584	4.94	2.33	12	3.95	1226.00	2596.00	7100	20230622	-14.65	3075	20220930	97.07	7100	-14.65	20230622	3700	63.78	20230103	7100	-14.65	20230622	3075	97.07	20220930	5.57	N	234300	500	130 억		340727	N	N	0	N	00	N
16	20230629	100919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	0	3	0.00	4379871600	708749	28.66	6100	6260	6090	8020	4320	6170	6179.74	1.30	0	-59576	6450	6310	6160	6020	5870	6235	5945	131	1850	500	3940	10	1	26133932	1612	5.03	2.38	12	2.71	1226.00	2596.00	7100	20230622	-13.10	3075	20220930	100.65	7100	-13.10	20230622	3700	66.76	20230103	7100	-13.10	20230622	3075	100.65	20220930	5.57	N	234300	500	130 억		340727	N	N	0	N	00	N
17	20230629	090829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6150	-20	5	-0.32	1496823720	243477	9.84	6100	6200	6090	8020	4320	6170	6147.59	1.30	0	385	6450	6310	6160	6020	5870	6235	5945	131	1850	500	3940	10	1	26133932	1607	5.02	2.37	12	0.93	1226.00	2596.00	7100	20230622	-13.38	3075	20220930	100.00	7100	-13.38	20230622	3700	66.22	20230103	7100	-13.38	20230622	3075	100.00	20220930	5.57	N	234300	500	130 억		340727	N	N	0	N	00	N
18	20230628	160903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6170	-220	5	-3.44	14640824450	2377773	57.10	6290	6300	6010	8300	4480	6390	6156.98	1.23	0	17664	6576	6482	6316	6222	6056	6530	6270	131	1910	500	4080	10	1	26133932	1612	5.03	2.38	12	9.10	1226.00	2596.00	7100	20230622	-13.10	3075	20220930	100.65	7100	-13.10	20230622	3700	66.76	20230103	7100	-13.10	20230622	3075	100.65	20220930	5.21	N	234300	500	130 억		321295	N	N	0	N	00	N
19	20230628	150910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	-230	5	-3.60	13383957070	2173899	52.20	6290	6300	6010	8300	4480	6390	6156.26	1.23	0	34446	6576	6482	6316	6222	6056	6530	6270	131	1910	500	4080	10	1	26133932	1610	5.02	2.37	12	8.32	1226.00	2596.00	7100	20230622	-13.24	3075	20220930	100.33	7100	-13.24	20230622	3700	66.49	20230103	7100	-13.24	20230622	3075	100.33	20220930	5.21	N	234300	500	130 억		321295	N	N	0	N	00	N
20	20230628	140909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6080	-310	5	-4.85	11831520350	1920000	46.10	6290	6300	6010	8300	4480	6390	6161.81	1.23	0	24203	6576	6482	6316	6222	6056	6530	6270	131	1910	500	4080	10	1	26133932	1589	4.96	2.34	12	7.35	1226.00	2596.00	7100	20230622	-14.37	3075	20220930	97.72	7100	-14.37	20230622	3700	64.32	20230103	7100	-14.37	20230622	3075	97.72	20220930	5.21	N	234300	500	130 억		321295	N	N	0	N	00	N
21	20230628	130909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	-320	5	-5.01	10721002140	1736261	41.69	6290	6300	6030	8300	4480	6390	6174.30	1.23	0	12751	6576	6482	6316	6222	6056	6530	6270	131	1910	500	4080	10	1	26133932	1586	4.95	2.34	12	6.64	1226.00	2596.00	7100	20230622	-14.51	3075	20220930	97.40	7100	-14.51	20230622	3700	64.05	20230103	7100	-14.51	20230622	3075	97.40	20220930	5.21	N	234300	500	130 억		321295	N	N	0	N	00	N
22	20230628	120920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6070	-320	5	-5.01	9316854730	1504807	36.13	6290	6300	6050	8300	4480	6390	6190.90	1.23	0	-19577	6576	6482	6316	6222	6056	6530	6270	131	1910	500	4080	10	1	26133932	1586	4.95	2.34	12	5.76	1226.00	2596.00	7100	20230622	-14.51	3075	20220930	97.40	7100	-14.51	20230622	3700	64.05	20230103	7100	-14.51	20230622	3075	97.40	20220930	5.21	N	234300	500	130 억		321295	N	N	0	N	00	N
23	20230628	110915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	-210	5	-3.29	7127195080	1146839	27.54	6290	6300	6150	8300	4480	6390	6214.07	1.23	0	-6757	6576	6482	6316	6222	6056	6530	6270	131	1910	500	4080	10	1	26133932	1615	5.04	2.38	12	4.39	1226.00	2596.00	7100	20230622	-12.96	3075	20220930	100.98	7100	-12.96	20230622	3700	67.03	20230103	7100	-12.96	20230622	3075	100.98	20220930	5.21	N	234300	500	130 억		321295	N	N	0	N	00	N
24	20230628	100916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6180	-210	5	-3.29	4691011190	754493	18.12	6290	6300	6150	8300	4480	6390	6216.58	1.23	0	29946	6576	6482	6316	6222	6056	6530	6270	131	1910	500	4080	10	1	26133932	1615	5.04	2.38	12	2.89	1226.00	2596.00	7100	20230622	-12.96	3075	20220930	100.98	7100	-12.96	20230622	3700	67.03	20230103	7100	-12.96	20230622	3075	100.98	20220930	5.21	N	234300	500	130 억		321295	N	N	0	N	00	N
25	20230628	090911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-150	5	-2.35	1722285540	276083	6.63	6290	6300	6190	8300	4480	6390	6236.22	1.23	0	933	6576	6482	6316	6222	6056	6530	6270	131	1910	500	4080	10	1	26133932	1631	5.09	2.40	12	1.06	1226.00	2596.00	7100	20230622	-12.11	3075	20220930	102.93	7100	-12.11	20230622	3700	68.65	20230103	7100	-12.11	20230622	3075	102.93	20220930	5.21	N	234300	500	130 억		321295	N	N	0	N	00	N
26	20230627	160911	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6390	-150	5	-2.29	25167579540	4002744	40.33	6290	6410	6150	8500	4580	6540	6286.80	1.07	0	35333	6886	6712	6396	6222	5906	6800	6310	131	1960	500	4180	10	1	26133932	1670	5.21	2.46	12	15.32	1226.00	2596.00	7100	20230622	-10.00	3075	20220930	107.80	7100	-10.00	20230622	3700	72.70	20230103	7100	-10.00	20230622	3075	107.80	20220930	4.51	N	234300	500	130 억		280880	N	N	0	N	00	N
27	20230627	150917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6340	-200	5	-3.06	23117124790	3681625	37.09	6290	6390	6150	8500	4580	6540	6278.83	1.07	0	42409	6886	6712	6396	6222	5906	6800	6310	131	1960	500	4180	10	1	26133932	1657	5.17	2.44	12	14.09	1226.00	2596.00	7100	20230622	-10.70	3075	20220930	106.18	7100	-10.70	20230622	3700	71.35	20230103	7100	-10.70	20230622	3075	106.18	20220930	4.51	N	234300	500	130 억		280880	N	N	0	N	00	N
28	20230627	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6350	-190	5	-2.91	19305995040	3082024	31.05	6290	6370	6150	8500	4580	6540	6263.78	1.07	0	29292	6886	6712	6396	6222	5906	6800	6310	131	1960	500	4180	10	1	26133932	1660	5.18	2.45	12	11.79	1226.00	2596.00	7100	20230622	-10.56	3075	20220930	106.50	7100	-10.56	20230622	3700	71.62	20230103	7100	-10.56	20230622	3075	106.50	20220930	4.51	N	234300	500	130 억		280880	N	N	0	N	00	N
29	20230627	130924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	-240	5	-3.67	17064171290	2726337	27.47	6290	6370	6150	8500	4580	6540	6258.69	1.07	0	37665	6886	6712	6396	6222	5906	6800	6310	131	1960	500	4180	10	1	26133932	1646	5.14	2.43	12	10.43	1226.00	2596.00	7100	20230622	-11.27	3075	20220930	104.88	7100	-11.27	20230622	3700	70.27	20230103	7100	-11.27	20230622	3075	104.88	20220930	4.51	N	234300	500	130 억		280880	N	N	0	N	00	N
30	20230627	120926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6230	-310	5	-4.74	15292010360	2444812	24.63	6290	6370	6150	8500	4580	6540	6254.51	1.07	0	55676	6886	6712	6396	6222	5906	6800	6310	131	1960	500	4180	10	1	26133932	1628	5.08	2.40	12	9.35	1226.00	2596.00	7100	20230622	-12.25	3075	20220930	102.60	7100	-12.25	20230622	3700	68.38	20230103	7100	-12.25	20230622	3075	102.60	20220930	4.51	N	234300	500	130 억		280880	N	N	0	N	00	N
31	20230627	110934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	-280	5	-4.28	13959944360	2231962	22.49	6290	6370	6150	8500	4580	6540	6254.16	1.07	0	55059	6886	6712	6396	6222	5906	6800	6310	131	1960	500	4180	10	1	26133932	1636	5.11	2.41	12	8.54	1226.00	2596.00	7100	20230622	-11.83	3075	20220930	103.58	7100	-11.83	20230622	3700	69.19	20230103	7100	-11.83	20230622	3075	103.58	20220930	4.51	N	234300	500	130 억		280880	N	N	0	N	00	N
32	20230627	100906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6300	-240	5	-3.67	10989976980	1755538	17.69	6290	6370	6150	8500	4580	6540	6259.67	1.07	0	34135	6886	6712	6396	6222	5906	6800	6310	131	1960	500	4180	10	1	26133932	1646	5.14	2.43	12	6.72	1226.00	2596.00	7100	20230622	-11.27	3075	20220930	104.88	7100	-11.27	20230622	3700	70.27	20230103	7100	-11.27	20230622	3075	104.88	20220930	4.51	N	234300	500	130 억		280880	N	N	0	N	00	N
33	20230627	090910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-300	5	-4.59	4000585520	638021	6.43	6290	6330	6200	8500	4580	6540	6268.97	1.07	0	22911	6886	6712	6396	6222	5906	6800	6310	131	1960	500	4180	10	1	26133932	1631	5.09	2.40	12	2.44	1226.00	2596.00	7100	20230622	-12.11	3075	20220930	102.93	7100	-12.11	20230622	3700	68.65	20230103	7100	-12.11	20230622	3075	102.93	20220930	4.51	N	234300	500	130 억		280880	N	N	0	N	00	N
34	20230626	160910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6540	300	2	4.81	61425143230	9639373	113.36	6180	6570	6080	8110	4370	6240	6371.64	1.30	0	-52761	6533	6386	6193	6046	5853	6460	6120	131	1870	500	3990	10	1	26133932	1709	5.33	2.52	12	36.88	1226.00	2596.00	7100	20230622	-7.89	3075	20220930	112.68	7100	-7.89	20230622	3700	76.76	20230103	7100	-7.89	20230622	3075	112.68	20220930	3.45	N	234300	500	130 억		340210	N	N	0	N	00	N
35	20230626	150915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6430	190	2	3.04	54695875290	8604216	101.18	6180	6540	6080	8110	4370	6240	6356.90	1.30	0	-48975	6533	6386	6193	6046	5853	6460	6120	131	1870	500	3990	10	1	26133932	1680	5.24	2.48	12	32.92	1226.00	2596.00	7100	20230622	-9.44	3075	20220930	109.11	7100	-9.44	20230622	3700	73.78	20230103	7100	-9.44	20230622	3075	109.11	20220930	3.45	N	234300	500	130 억		340210	N	N	0	N	00	N
36	20230626	140914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6400	160	2	2.56	31003197530	4920122	57.86	6180	6470	6080	8110	4370	6240	6301.33	1.30	0	-29227	6533	6386	6193	6046	5853	6460	6120	131	1870	500	3990	10	1	26133932	1673	5.22	2.47	12	18.83	1226.00	2596.00	7100	20230622	-9.86	3075	20220930	108.13	7100	-9.86	20230622	3700	72.97	20230103	7100	-9.86	20230622	3075	108.13	20220930	3.45	N	234300	500	130 억		340210	N	N	0	N	00	N
37	20230626	130908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6260	20	2	0.32	23523014820	3746845	44.06	6180	6440	6080	8110	4370	6240	6278.11	1.30	0	-52564	6533	6386	6193	6046	5853	6460	6120	131	1870	500	3990	10	1	26133932	1636	5.11	2.41	12	14.34	1226.00	2596.00	7100	20230622	-11.83	3075	20220930	103.58	7100	-11.83	20230622	3700	69.19	20230103	7100	-11.83	20230622	3075	103.58	20220930	3.45	N	234300	500	130 억		340210	N	N	0	N	00	N
38	20230626	120910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6200	-40	5	-0.64	10521206560	1695876	19.94	6180	6290	6080	8110	4370	6240	6203.95	1.30	0	-17293	6533	6386	6193	6046	5853	6460	6120	131	1870	500	3990	10	1	26133932	1620	5.06	2.39	12	6.49	1226.00	2596.00	7100	20230622	-12.68	3075	20220930	101.63	7100	-12.68	20230622	3700	67.57	20230103	7100	-12.68	20230622	3075	101.63	20220930	3.45	N	234300	500	130 억		340210	N	N	0	N	00	N
39	20230626	110908	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6270	30	2	0.48	8308647290	1341475	15.78	6180	6280	6080	8110	4370	6240	6193.59	1.30	0	-17914	6533	6386	6193	6046	5853	6460	6120	131	1870	500	3990	10	1	26133932	1639	5.11	2.42	12	5.13	1226.00	2596.00	7100	20230622	-11.69	3075	20220930	103.90	7100	-11.69	20230622	3700	69.46	20230103	7100	-11.69	20230622	3075	103.90	20220930	3.45	N	234300	500	130 억		340210	N	N	0	N	00	N
40	20230626	100909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6190	-50	5	-0.80	6450910920	1043652	12.27	6180	6260	6080	8110	4370	6240	6180.97	1.30	0	-30724	6533	6386	6193	6046	5853	6460	6120	131	1870	500	3990	10	1	26133932	1618	5.05	2.38	12	3.99	1226.00	2596.00	7100	20230622	-12.82	3075	20220930	101.30	7100	-12.82	20230622	3700	67.30	20230103	7100	-12.82	20230622	3075	101.30	20220930	3.45	N	234300	500	130 억		340210	N	N	0	N	00	N
41	20230626	090912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6160	-80	5	-1.28	1763161940	287102	3.38	6180	6200	6080	8110	4370	6240	6140.50	1.30	0	11878	6533	6386	6193	6046	5853	6460	6120	131	1870	500	3990	10	1	26133932	1610	5.02	2.37	12	1.10	1226.00	2596.00	7100	20230622	-13.24	3075	20220930	100.33	7100	-13.24	20230622	3700	66.49	20230103	7100	-13.24	20230622	3075	100.33	20220930	3.45	N	234300	500	130 억		340210	N	N	0	N	00	N
42	20230623	182018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6240	-210	5	-3.26	52423390920	8503575	50.11	6160	6340	6000	8380	4520	6450	6164.52	2.20	0	-249051	7376	6912	6636	6172	5896	6775	6035	131	1930	500	4120	10	1	26133932	1631	5.09	2.40	12	32.54	1226.00	2596.00	7100	20230622	-12.11	3075	20220930	102.93	7100	-12.11	20230622	3700	68.65	20230103	7100	-12.11	20230622	3075	102.93	20220930	3.60	N	234300	500	130 억		574961	N	N	0	N	00	N
43	20230623	140729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6060	-390	5	-6.05	45858475850	7437848	43.83	6160	6340	6000	8380	4520	6450	6165.46	2.20	0	-256393	7376	6912	6636	6172	5896	6775	6035	131	1930	500	4120	10	1	26133932	1584	4.94	2.33	12	28.46	1226.00	2596.00	7100	20230622	-14.65	3075	20220930	97.07	7100	-14.65	20230622	3700	63.78	20230103	7100	-14.65	20230622	3075	97.07	20220930	3.60	N	234300	500	130 억		574961	N	N	0	N	00	N
44	20230622	160548	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6450	-120	5	-1.83	110586233430	16672823	54.28	6880	7100	6360	8540	4600	6570	6633.16	1.31	0	235294	7476	7022	6116	5662	4756	7250	5890	131	1970	500	4200	10	1	26133932	1686	5.26	2.48	12	63.80	1226.00	2596.00	7100	20230622	-9.15	3075	20220930	109.76	7100	-9.15	20230622	3700	74.32	20230103	7100	-9.15	20230622	3075	109.76	20220930	3.75	N	234300	500	130 억		341153	N	N	0	N	00	N
45	20230622	150216	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6460	-110	5	-1.67	106559475800	16046101	52.24	6880	7100	6360	8540	4600	6570	6640.84	1.31	0	183840	7476	7022	6116	5662	4756	7250	5890	131	1970	500	4200	10	1	26133932	1688	5.27	2.49	12	61.40	1226.00	2596.00	7100	20230622	-9.01	3075	20220930	110.08	7100	-9.01	20230622	3700	74.59	20230103	7100	-9.01	20230622	3075	110.08	20220930	3.75	N	234300	500	130 억		341153	N	N	0	N	00	N
46	20230622	140732	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6500	-70	5	-1.07	101679761610	15291347	49.78	6880	7100	6360	8540	4600	6570	6649.50	1.31	0	146726	7476	7022	6116	5662	4756	7250	5890	131	1970	500	4200	10	1	26133932	1699	5.30	2.50	12	58.51	1226.00	2596.00	7100	20230622	-8.45	3075	20220930	111.38	7100	-8.45	20230622	3700	75.68	20230103	7100	-8.45	20230622	3075	111.38	20220930	3.75	N	234300	500	130 억		341153	N	N	0	N	00	N
47	20230622	130624	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6480	-90	5	-1.37	98830896530	14851383	48.35	6880	7100	6360	8540	4600	6570	6654.67	1.31	0	116449	7476	7022	6116	5662	4756	7250	5890	131	1970	500	4200	10	1	26133932	1693	5.29	2.50	12	56.83	1226.00	2596.00	7100	20230622	-8.73	3075	20220930	110.73	7100	-8.73	20230622	3700	75.14	20230103	7100	-8.73	20230622	3075	110.73	20220930	3.75	N	234300	500	130 억		341153	N	N	0	N	00	N
48	20230622	120330	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6450	-120	5	-1.83	94722369740	14216408	46.28	6880	7100	6360	8540	4600	6570	6662.90	1.31	0	58419	7476	7022	6116	5662	4756	7250	5890	131	1970	500	4200	10	1	26133932	1686	5.26	2.48	12	54.40	1226.00	2596.00	7100	20230622	-9.15	3075	20220930	109.76	7100	-9.15	20230622	3700	74.32	20230103	7100	-9.15	20230622	3075	109.76	20220930	3.75	N	234300	500	130 억		341153	N	N	0	N	00	N
49	20230622	110752	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6520	-50	5	-0.76	88982218240	13327326	43.39	6880	7100	6360	8540	4600	6570	6676.69	1.31	0	29208	7476	7022	6116	5662	4756	7250	5890	131	1970	500	4200	10	1	26133932	1704	5.32	2.51	12	51.00	1226.00	2596.00	7100	20230622	-8.17	3075	20220930	112.03	7100	-8.17	20230622	3700	76.22	20230103	7100	-8.17	20230622	3075	112.03	20220930	3.75	N	234300	500	130 억		341153	N	N	0	N	00	N
50	20230622	100126	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6480	-90	5	-1.37	76800906720	11458952	37.31	6880	7100	6360	8540	4600	6570	6702.28	1.31	0	-2248	7476	7022	6116	5662	4756	7250	5890	131	1970	500	4200	10	1	26133932	1693	5.29	2.50	12	43.85	1226.00	2596.00	7100	20230622	-8.73	3075	20220930	110.73	7100	-8.73	20230622	3700	75.14	20230103	7100	-8.73	20230622	3075	110.73	20220930	3.75	N	234300	500	130 억		341153	N	N	0	N	00	N
51	20230622	090928	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6800	230	2	3.50	38267460980	5586980	18.19	6880	7100	6650	8540	4600	6570	6849.47	1.31	0	-85256	7476	7022	6116	5662	4756	7250	5890	131	1970	500	4200	10	1	26133932	1777	5.55	2.62	12	21.38	1226.00	2596.00	7100	20230622	-4.23	3075	20220930	121.14	7100	-4.23	20230622	3700	83.78	20230103	7100	-4.23	20230622	3075	121.14	20220930	3.75	N	234300	500	130 억		341153	N	N	0	N	00	N
52	20230621	160419	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6570	1510	1	29.84	184319181260	30712505	2350.00	5240	6570	5210	6570	3550	5060	6001.23	1.28	0	10897	5573	5316	5183	4926	4793	5250	4860	131	1510	500	3230	10	1	26133932	1717	5.36	2.53	12	117.52	1226.00	2596.00	6570	20230621	0.00	3075	20220930	113.66	6570	0.00	20230621	3700	77.57	20230103	6570	0.00	20230621	3075	113.66	20220930	3.68	N	234300	500	130 억		334696	N	N	0	N	00	N
53	20230621	150736	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6570	1510	1	29.84	184157257040	30687859	2348.11	5240	6570	5210	6570	3550	5060	6000.99	1.28	0	10897	5573	5316	5183	4926	4793	5250	4860	131	1510	500	3230	10	1	26133932	1717	5.36	2.53	12	117.43	1226.00	2596.00	6570	20230621	0.00	3075	20220930	113.66	6570	0.00	20230621	3700	77.57	20230103	6570	0.00	20230621	3075	113.66	20220930	3.68	N	234300	500	130 억		334696	N	N	0	N	00	N
54	20230621	140730	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6570	1510	1	29.84	182734990010	30471380	2331.55	5240	6570	5210	6570	3550	5060	5996.94	1.28	0	10897	5573	5316	5183	4926	4793	5250	4860	131	1510	500	3230	10	1	26133932	1717	5.36	2.53	12	116.60	1226.00	2596.00	6570	20230621	0.00	3075	20220930	113.66	6570	0.00	20230621	3700	77.57	20230103	6570	0.00	20230621	3075	113.66	20220930	3.68	N	234300	500	130 억		334696	N	N	0	N	00	N
55	20230621	130321	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	6340	1280	2	25.30	154078798890	26003865	1989.71	5240	6420	5210	6570	3550	5060	5925.23	1.28	0	-63690	5573	5316	5183	4926	4793	5250	4860	131	1510	500	3230	10	1	26133932	1657	5.17	2.44	12	99.50	1226.00	2596.00	6420	20230621	-1.25	3075	20220930	106.18	6420	-1.25	20230621	3700	71.35	20230103	6420	-1.25	20230621	3075	106.18	20220930	3.68	N	234300	500	130 억		334696	N	N	0	N	00	N
56	20230621	120700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	6030	970	2	19.17	111796539950	19245972	1472.62	5240	6160	5210	6570	3550	5060	5808.84	1.28	0	26794	5573	5316	5183	4926	4793	5250	4860	131	1510	500	3230	10	1	26133932	1576	4.92	2.32	12	73.64	1226.00	2596.00	6330	20220825	-4.74	3075	20220930	96.10	6160	-2.11	20230621	3700	62.97	20230103	6330	-4.74	20220825	3075	96.10	20220930	3.68	N	234300	500	130 억		334696	N	N	0	N	00	N
57	20230621	110959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5720	660	2	13.04	66737857850	11723340	897.02	5240	5950	5210	6570	3550	5060	5692.75	1.28	0	44310	5573	5316	5183	4926	4793	5250	4860	131	1510	500	3230	10	1	26133932	1495	4.67	2.20	12	44.86	1226.00	2596.00	6330	20220825	-9.64	3075	20220930	86.02	5950	-3.87	20230621	3700	54.59	20230103	6330	-9.64	20220825	3075	86.02	20220930	3.68	N	234300	500	130 억		334696	N	N	0	N	00	N
58	20230621	100138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5760	700	2	13.83	11121731800	2046394	156.58	5240	5760	5210	6570	3550	5060	5434.83	1.28	0	86466	5573	5316	5183	4926	4793	5250	4860	131	1510	500	3230	10	1	26133932	1505	4.70	2.22	12	7.83	1226.00	2596.00	6330	20220825	-9.00	3075	20220930	87.32	5760	0.00	20230621	3700	55.68	20230103	6330	-9.00	20220825	3075	87.32	20220930	3.68	N	234300	500	130 억		334696	Y	N	0	N	00	N
59	20230621	090829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	320	2	6.32	3981217550	743426	56.88	5240	5480	5210	6570	3550	5060	5355.31	1.28	0	-46976	5573	5316	5183	4926	4793	5250	4860	131	1510	500	3230	10	1	26133932	1406	4.39	2.07	12	2.84	1226.00	2596.00	6330	20220825	-15.01	3075	20220930	74.96	5630	-4.44	20230612	3700	45.41	20230103	6330	-15.01	20220825	3075	74.96	20220930	3.68	N	234300	500	130 억		334696	N	N	0	N	00	N
60	20230620	160440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	-280	5	-5.24	6683422820	1287799	130.79	5320	5440	5050	6940	3740	5340	5189.79	1.26	0	5857	5580	5460	5320	5200	5060	5390	5130	131	1600	500	3410	10	1	26133932	1322	4.13	1.95	12	4.93	1226.00	2596.00	6330	20220825	-20.06	3075	20220930	64.55	5630	-10.12	20230612	3700	36.76	20230103	6330	-20.06	20220825	3075	64.55	20220930	3.74	N	234300	500	130 억		328839	N	N	0	N	00	N
61	20230620	150118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-250	5	-4.68	6113049520	1175270	119.36	5320	5440	5050	6940	3740	5340	5201.34	1.26	0	-17445	5580	5460	5320	5200	5060	5390	5130	131	1600	500	3410	10	1	26133932	1330	4.15	1.96	12	4.50	1226.00	2596.00	6330	20220825	-19.59	3075	20220930	65.53	5630	-9.59	20230612	3700	37.57	20230103	6330	-19.59	20220825	3075	65.53	20220930	3.74	N	234300	500	130 억		328839	N	N	0	N	00	N
62	20230620	140644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5180	-160	5	-3.00	5352982940	1026142	104.21	5320	5440	5100	6940	3740	5340	5216.55	1.26	0	-41674	5580	5460	5320	5200	5060	5390	5130	131	1600	500	3410	10	1	26133932	1354	4.23	2.00	12	3.93	1226.00	2596.00	6330	20220825	-18.17	3075	20220930	68.46	5630	-7.99	20230612	3700	40.00	20230103	6330	-18.17	20220825	3075	68.46	20220930	3.74	N	234300	500	130 억		328839	N	N	0	N	00	N
63	20230620	130614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	-180	5	-3.37	5087549350	974816	99.00	5320	5440	5100	6940	3740	5340	5218.92	1.26	0	-41534	5580	5460	5320	5200	5060	5390	5130	131	1600	500	3410	10	1	26133932	1349	4.21	1.99	12	3.73	1226.00	2596.00	6330	20220825	-18.48	3075	20220930	67.80	5630	-8.35	20230612	3700	39.46	20230103	6330	-18.48	20220825	3075	67.80	20220930	3.74	N	234300	500	130 억		328839	N	N	0	N	00	N
64	20230620	120344	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	-220	5	-4.12	4705413760	900737	91.48	5320	5440	5100	6940	3740	5340	5223.90	1.26	0	-29310	5580	5460	5320	5200	5060	5390	5130	131	1600	500	3410	10	1	26133932	1338	4.18	1.97	12	3.45	1226.00	2596.00	6330	20220825	-19.12	3075	20220930	66.50	5630	-9.06	20230612	3700	38.38	20230103	6330	-19.12	20220825	3075	66.50	20220930	3.74	N	234300	500	130 억		328839	N	N	0	N	00	N
65	20230620	110252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-170	5	-3.18	4049699160	772784	78.48	5320	5440	5110	6940	3740	5340	5240.34	1.26	0	-33400	5580	5460	5320	5200	5060	5390	5130	131	1600	500	3410	10	1	26133932	1351	4.22	1.99	12	2.96	1226.00	2596.00	6330	20220825	-18.33	3075	20220930	68.13	5630	-8.17	20230612	3700	39.73	20230103	6330	-18.33	20220825	3075	68.13	20220930	3.74	N	234300	500	130 억		328839	N	N	0	N	00	N
66	20230620	100245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	-130	5	-2.43	3091965180	587417	59.66	5320	5440	5120	6940	3740	5340	5263.60	1.26	0	-6767	5580	5460	5320	5200	5060	5390	5130	131	1600	500	3410	10	1	26133932	1362	4.25	2.01	12	2.25	1226.00	2596.00	6330	20220825	-17.69	3075	20220930	69.43	5630	-7.46	20230612	3700	40.81	20230103	6330	-17.69	20220825	3075	69.43	20220930	3.74	N	234300	500	130 억		328839	N	N	0	N	00	N
67	20230620	090142	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5330	-10	5	-0.19	126225830	23739	2.41	5320	5330	5290	6940	3740	5340	5316.74	1.26	0	-261	5580	5460	5320	5200	5060	5390	5130	131	1600	500	3410	10	1	26133932	1393	4.35	2.05	12	0.09	1226.00	2596.00	6330	20220825	-15.80	3075	20220930	73.33	5630	-5.33	20230612	3700	44.05	20230103	6330	-15.80	20220825	3075	73.33	20220930	3.74	N	234300	500	130 억		328839	N	N	0	N	00	N
68	20230619	160258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	-40	5	-0.74	5147471900	967002	58.64	5380	5440	5180	6990	3770	5380	5322.76	1.32	0	-13492	5646	5512	5416	5282	5186	5465	5235	131	1610	500	3440	10	1	26133932	1396	4.36	2.06	12	3.70	1226.00	2596.00	6330	20220825	-15.64	3075	20220930	73.66	5630	-5.15	20230612	3700	44.32	20230103	6330	-15.64	20220825	3075	73.66	20220930	3.26	N	234300	500	130 억		345565	N	N	0	N	00	N
69	20230619	150429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	-20	5	-0.37	4502838130	845781	51.29	5380	5440	5180	6990	3770	5380	5323.53	1.32	0	-30836	5646	5512	5416	5282	5186	5465	5235	131	1610	500	3440	10	1	26133932	1401	4.37	2.06	12	3.24	1226.00	2596.00	6330	20220825	-15.32	3075	20220930	74.31	5630	-4.80	20230612	3700	44.86	20230103	6330	-15.32	20220825	3075	74.31	20220930	3.26	N	234300	500	130 억		345565	N	N	0	N	00	N
70	20230619	140255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	10	2	0.19	4136730750	777576	47.15	5380	5440	5180	6990	3770	5380	5319.63	1.32	0	-16694	5646	5512	5416	5282	5186	5465	5235	131	1610	500	3440	10	1	26133932	1409	4.40	2.08	12	2.98	1226.00	2596.00	6330	20220825	-14.85	3075	20220930	75.28	5630	-4.26	20230612	3700	45.68	20230103	6330	-14.85	20220825	3075	75.28	20220930	3.26	N	234300	500	130 억		345565	N	N	0	N	00	N
71	20230619	130315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	0	3	0.00	3434351370	647017	39.23	5380	5400	5180	6990	3770	5380	5307.39	1.32	0	-991	5646	5512	5416	5282	5186	5465	5235	131	1610	500	3440	10	1	26133932	1406	4.39	2.07	12	2.48	1226.00	2596.00	6330	20220825	-15.01	3075	20220930	74.96	5630	-4.44	20230612	3700	45.41	20230103	6330	-15.01	20220825	3075	74.96	20220930	3.26	N	234300	500	130 억		345565	N	N	0	N	00	N
72	20230619	120347	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	-20	5	-0.37	3088900630	582733	35.33	5380	5400	5180	6990	3770	5380	5299.99	1.32	0	294	5646	5512	5416	5282	5186	5465	5235	131	1610	500	3440	10	1	26133932	1401	4.37	2.06	12	2.23	1226.00	2596.00	6330	20220825	-15.32	3075	20220930	74.31	5630	-4.80	20230612	3700	44.86	20230103	6330	-15.32	20220825	3075	74.31	20220930	3.26	N	234300	500	130 억		345565	N	N	0	N	00	N
73	20230619	110406	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	10	2	0.19	2611744620	493892	29.95	5380	5400	5180	6990	3770	5380	5287.10	1.32	0	5956	5646	5512	5416	5282	5186	5465	5235	131	1610	500	3440	10	1	26133932	1409	4.40	2.08	12	1.89	1226.00	2596.00	6330	20220825	-14.85	3075	20220930	75.28	5630	-4.26	20230612	3700	45.68	20230103	6330	-14.85	20220825	3075	75.28	20220930	3.26	N	234300	500	130 억		345565	N	N	0	N	00	N
74	20230619	100131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5310	-70	5	-1.30	2018604270	382734	23.21	5380	5400	5180	6990	3770	5380	5272.70	1.32	0	-13919	5646	5512	5416	5282	5186	5465	5235	131	1610	500	3440	10	1	26133932	1388	4.33	2.05	12	1.46	1226.00	2596.00	6330	20220825	-16.11	3075	20220930	72.68	5630	-5.68	20230612	3700	43.51	20230103	6330	-16.11	20220825	3075	72.68	20220930	3.26	N	234300	500	130 억		345565	N	N	0	N	00	N
75	20230619	090512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-110	5	-2.04	488488880	91630	5.56	5380	5400	5250	6990	3770	5380	5328.14	1.32	0	-15609	5646	5512	5416	5282	5186	5465	5235	131	1610	500	3440	10	1	26133932	1377	4.30	2.03	12	0.35	1226.00	2596.00	6330	20220825	-16.75	3075	20220930	71.38	5630	-6.39	20230612	3700	42.43	20230103	6330	-16.75	20220825	3075	71.38	20220930	3.26	N	234300	500	130 억		345565	N	N	0	N	00	N
76	20230616	160723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	-220	5	-3.93	8780613660	1617949	45.84	5440	5550	5320	7280	3920	5600	5427.09	1.21	0	35824	6013	5806	5393	5186	4773	5910	5290	131	1680	500	3580	10	1	26133932	1406	4.39	2.07	12	6.19	1226.00	2596.00	6330	20220825	-15.01	3075	20220930	74.96	5630	-4.44	20230612	3700	45.41	20230103	6330	-15.01	20220825	3075	74.96	20220930	3.43	N	234300	500	130 억		316992	N	N	0	N	00	N
77	20230616	150831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	-170	5	-3.04	7833522080	1441772	40.85	5440	5550	5340	7280	3920	5600	5433.20	1.21	0	18620	6013	5806	5393	5186	4773	5910	5290	131	1680	500	3580	10	1	26133932	1419	4.43	2.09	12	5.52	1226.00	2596.00	6330	20220825	-14.22	3075	20220930	76.59	5630	-3.55	20230612	3700	46.76	20230103	6330	-14.22	20220825	3075	76.59	20220930	3.43	N	234300	500	130 억		316992	N	N	0	N	00	N
78	20230616	140324	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5490	-110	5	-1.96	5868607100	1082965	30.68	5440	5500	5340	7280	3920	5600	5418.93	1.21	0	18491	6013	5806	5393	5186	4773	5910	5290	131	1680	500	3580	10	1	26133932	1435	4.48	2.11	12	4.14	1226.00	2596.00	6330	20220825	-13.27	3075	20220930	78.54	5630	-2.49	20230612	3700	48.38	20230103	6330	-13.27	20220825	3075	78.54	20220930	3.43	N	234300	500	130 억		316992	N	N	0	N	00	N
79	20230616	130252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	-120	5	-2.14	5173542940	955391	27.07	5440	5500	5340	7280	3920	5600	5415.00	1.21	0	8005	6013	5806	5393	5186	4773	5910	5290	131	1680	500	3580	10	1	26133932	1432	4.47	2.11	12	3.66	1226.00	2596.00	6330	20220825	-13.43	3075	20220930	78.21	5630	-2.66	20230612	3700	48.11	20230103	6330	-13.43	20220825	3075	78.21	20220930	3.43	N	234300	500	130 억		316992	N	N	0	N	00	N
80	20230616	120831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5430	-170	5	-3.04	4800659990	886802	25.13	5440	5500	5340	7280	3920	5600	5413.34	1.21	0	7303	6013	5806	5393	5186	4773	5910	5290	131	1680	500	3580	10	1	26133932	1419	4.43	2.09	12	3.39	1226.00	2596.00	6330	20220825	-14.22	3075	20220930	76.59	5630	-3.55	20230612	3700	46.76	20230103	6330	-14.22	20220825	3075	76.59	20220930	3.43	N	234300	500	130 억		316992	N	N	0	N	00	N
81	20230616	110123	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5450	-150	5	-2.68	4051631650	749228	21.23	5440	5490	5340	7280	3920	5600	5407.61	1.21	0	-113	6013	5806	5393	5186	4773	5910	5290	131	1680	500	3580	10	1	26133932	1424	4.45	2.10	12	2.87	1226.00	2596.00	6330	20220825	-13.90	3075	20220930	77.24	5630	-3.20	20230612	3700	47.30	20230103	6330	-13.90	20220825	3075	77.24	20220930	3.43	N	234300	500	130 억		316992	N	N	0	N	00	N
82	20230616	100128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5410	-190	5	-3.39	3059556760	566694	16.06	5440	5460	5340	7280	3920	5600	5398.77	1.21	0	-7722	6013	5806	5393	5186	4773	5910	5290	131	1680	500	3580	10	1	26133932	1414	4.41	2.08	12	2.17	1226.00	2596.00	6330	20220825	-14.53	3075	20220930	75.93	5630	-3.91	20230612	3700	46.22	20230103	6330	-14.53	20220825	3075	75.93	20220930	3.43	N	234300	500	130 억		316992	N	N	0	N	00	N
83	20230616	090357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5380	-220	5	-3.93	814292750	150453	4.26	5440	5460	5350	7280	3920	5600	5411.62	1.21	0	-16558	6013	5806	5393	5186	4773	5910	5290	131	1680	500	3580	10	1	26133932	1406	4.39	2.07	12	0.58	1226.00	2596.00	6330	20220825	-15.01	3075	20220930	74.96	5630	-4.44	20230612	3700	45.41	20230103	6330	-15.01	20220825	3075	74.96	20220930	3.43	N	234300	500	130 억		316992	N	N	0	N	00	N
84	20230615	150735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5460	100	2	1.87	15806598340	2998053	44.02	5250	5520	4980	6960	3760	5360	5272.25	1.21	0	7105	5826	5592	5286	5052	4746	5710	5170	131	1600	500	3430	10	1	26133932	1427	4.45	2.10	12	11.47	1226.00	2596.00	6330	20220825	-13.74	3075	20220930	77.56	5630	-3.02	20230612	3700	47.57	20230103	6330	-13.74	20220825	3075	77.56	20220930	3.11	N	234300	500	130 억		316429	N	N	0	N	00	N
85	20230615	140249	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5360	0	3	0.00	10224926500	1965292	28.86	5250	5420	4980	6960	3760	5360	5202.65	1.21	0	34782	5826	5592	5286	5052	4746	5710	5170	131	1600	500	3430	10	1	26133932	1401	4.37	2.06	12	7.52	1226.00	2596.00	6330	20220825	-15.32	3075	20220930	74.31	5630	-4.80	20230612	3700	44.86	20230103	6330	-15.32	20220825	3075	74.31	20220930	3.11	N	234300	500	130 억		316429	N	N	0	N	00	N
86	20230615	130652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5340	-20	5	-0.37	9326988210	1797721	26.40	5250	5420	4980	6960	3760	5360	5188.11	1.21	0	11812	5826	5592	5286	5052	4746	5710	5170	131	1600	500	3430	10	1	26133932	1396	4.36	2.06	12	6.88	1226.00	2596.00	6330	20220825	-15.64	3075	20220930	73.66	5630	-5.15	20230612	3700	44.32	20230103	6330	-15.64	20220825	3075	73.66	20220930	3.11	N	234300	500	130 억		316429	N	N	0	N	00	N
87	20230615	121013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	-120	5	-2.24	6806204040	1326821	19.48	5250	5270	4980	6960	3760	5360	5129.49	1.21	0	59567	5826	5592	5286	5052	4746	5710	5170	131	1600	500	3430	10	1	26133932	1369	4.27	2.02	12	5.08	1226.00	2596.00	6330	20220825	-17.22	3075	20220930	70.41	5630	-6.93	20230612	3700	41.62	20230103	6330	-17.22	20220825	3075	70.41	20220930	3.11	N	234300	500	130 억		316429	N	N	0	N	00	N
88	20230615	110130	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-160	5	-2.99	5865314410	1146752	16.84	5250	5270	4980	6960	3760	5360	5114.45	1.21	0	67237	5826	5592	5286	5052	4746	5710	5170	131	1600	500	3430	10	1	26133932	1359	4.24	2.00	12	4.39	1226.00	2596.00	6330	20220825	-17.85	3075	20220930	69.11	5630	-7.64	20230612	3700	40.54	20230103	6330	-17.85	20220825	3075	69.11	20220930	3.11	N	234300	500	130 억		316429	N	N	0	N	00	N
89	20230611	184623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	210	2	4.66	5848602475	1209760	922.00	4570	4720	4525	5860	3160	4510	4652.33	1.45	18831	19913	4606	4557	4516	4467	4426	4537	4447	131	1350	500	2880	5	1	26133932	1234	3.85	1.82	12	4.63	1226.00	2596.00	6330	20220825	-25.43	3075	20220930	53.50	4940	-4.45	20230412	3700	27.57	20230103	6330	-25.43	20220825	3075	53.50	20220930	1.53	N	234300	500	130 억		379988	N	N	0	N	00	N
90	20230611	181741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	210	2	4.66	5848602475	1209760	922.00	4570	4720	4525	5860	3160	4510	4652.33	1.45	18831	19913	4606	4557	4516	4467	4426	4537	4447	131	1350	500	2880	5	1	26133932	1234	3.85	1.82	12	4.63	1226.00	2596.00	6330	20220825	-25.43	3075	20220930	53.50	4940	-4.45	20230412	3700	27.57	20230103	6330	-25.43	20220825	3075	53.50	20220930	1.53	N	234300	500	130 억		379988	N	N	0	N	00	N