KissMeData/189330/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	160829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15400	-140	5	-0.90	615127240	40081	81.90	15510	15530	15100	20200	10880	15540	15347.07	0.66	0	15580	16686	16112	15826	15252	14966	15970	15110	30	4660	500	9320	10	1	6081784	937	-20.42	4.48	12	0.66	-754.00	3439.00	31550	20230208	-51.19	9140	20221013	68.49	31550	-51.19	20230208	12750	20.78	20230103	31550	-51.19	20230208	9140	68.49	20221013	3.10	N	189330	500	30 억		40145	N	N	0	N	00	N
3	20230630	150832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15440	-100	5	-0.64	577538340	37644	76.92	15510	15530	15100	20200	10880	15540	15342.11	0.66	0	14899	16686	16112	15826	15252	14966	15970	15110	30	4660	500	9320	10	1	6081784	939	-20.48	4.49	12	0.62	-754.00	3439.00	31550	20230208	-51.06	9140	20221013	68.93	31550	-51.06	20230208	12750	21.10	20230103	31550	-51.06	20230208	9140	68.93	20221013	3.10	N	189330	500	30 억		40145	N	N	0	N	00	N
4	20230630	140830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15450	-90	5	-0.58	439506090	28692	58.63	15510	15530	15100	20200	10880	15540	15318.07	0.66	0	11056	16686	16112	15826	15252	14966	15970	15110	30	4660	500	9320	10	1	6081784	940	-20.49	4.49	12	0.47	-754.00	3439.00	31550	20230208	-51.03	9140	20221013	69.04	31550	-51.03	20230208	12750	21.18	20230103	31550	-51.03	20230208	9140	69.04	20221013	3.10	N	189330	500	30 억		40145	N	N	0	N	00	N
5	20230630	130830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15310	-230	5	-1.48	362168380	23642	48.31	15510	15530	15100	20200	10880	15540	15318.86	0.66	0	7501	16686	16112	15826	15252	14966	15970	15110	30	4660	500	9320	10	1	6081784	931	-20.31	4.45	12	0.39	-754.00	3439.00	31550	20230208	-51.47	9140	20221013	67.51	31550	-51.47	20230208	12750	20.08	20230103	31550	-51.47	20230208	9140	67.51	20221013	3.10	N	189330	500	30 억		40145	N	N	0	N	00	N
6	20230630	120828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15230	-310	5	-1.99	339708190	22173	45.31	15510	15530	15100	20200	10880	15540	15320.80	0.66	0	6904	16686	16112	15826	15252	14966	15970	15110	30	4660	500	9320	10	1	6081784	926	-20.20	4.43	12	0.36	-754.00	3439.00	31550	20230208	-51.73	9140	20221013	66.63	31550	-51.73	20230208	12750	19.45	20230103	31550	-51.73	20230208	9140	66.63	20221013	3.10	N	189330	500	30 억		40145	N	N	0	N	00	N
7	20230630	110830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15470	-70	5	-0.45	304528750	19872	40.61	15510	15530	15100	20200	10880	15540	15324.51	0.66	0	6831	16686	16112	15826	15252	14966	15970	15110	30	4660	500	9320	10	1	6081784	941	-20.52	4.50	12	0.33	-754.00	3439.00	31550	20230208	-50.97	9140	20221013	69.26	31550	-50.97	20230208	12750	21.33	20230103	31550	-50.97	20230208	9140	69.26	20221013	3.10	N	189330	500	30 억		40145	N	N	0	N	00	N
8	20230630	100830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15480	-60	5	-0.39	205782910	13446	27.48	15510	15530	15100	20200	10880	15540	15304.40	0.66	0	2691	16686	16112	15826	15252	14966	15970	15110	30	4660	500	9320	10	1	6081784	941	-20.53	4.50	12	0.22	-754.00	3439.00	31550	20230208	-50.94	9140	20221013	69.37	31550	-50.94	20230208	12750	21.41	20230103	31550	-50.94	20230208	9140	69.37	20221013	3.10	N	189330	500	30 억		40145	N	N	0	N	00	N
9	20230630	090830	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15250	-290	5	-1.87	36556470	2375	4.85	15510	15530	15250	20200	10880	15540	15392.20	0.66	0	-1323	16686	16112	15826	15252	14966	15970	15110	30	4660	500	9320	10	1	6081784	927	-20.23	4.43	12	0.04	-754.00	3439.00	31550	20230208	-51.66	9140	20221013	66.85	31550	-51.66	20230208	12750	19.61	20230103	31550	-51.66	20230208	9140	66.85	20221013	3.10	N	189330	500	30 억		40145	N	N	0	N	00	N
10	20230629	160828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15540	-510	5	-3.18	769162820	48559	80.57	16060	16400	15540	20850	11240	16050	15840.11	0.68	0	-1235	16703	16376	16213	15886	15723	16295	15805	30	4805	500	9630	10	1	6081784	945	-20.61	4.52	12	0.80	-754.00	3439.00	31550	20230208	-50.74	9140	20221013	70.02	31550	-50.74	20230208	12750	21.88	20230103	31550	-50.74	20230208	9140	70.02	20221013	3.14	N	189330	500	30 억		41377	N	N	0	N	00	N
11	20230629	150825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15610	-440	5	-2.74	673284920	42408	70.37	16060	16400	15600	20850	11240	16050	15876.37	0.68	0	-5240	16703	16376	16213	15886	15723	16295	15805	30	4805	500	9630	10	1	6081784	949	-20.70	4.54	12	0.70	-754.00	3439.00	31550	20230208	-50.52	9140	20221013	70.79	31550	-50.52	20230208	12750	22.43	20230103	31550	-50.52	20230208	9140	70.79	20221013	3.14	N	189330	500	30 억		41377	N	N	0	N	00	N
12	20230629	140823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15770	-280	5	-1.74	520441180	32651	54.18	16060	16400	15760	20850	11240	16050	15939.52	0.68	0	-6703	16703	16376	16213	15886	15723	16295	15805	30	4805	500	9630	10	1	6081784	959	-20.92	4.59	12	0.54	-754.00	3439.00	31550	20230208	-50.02	9140	20221013	72.54	31550	-50.02	20230208	12750	23.69	20230103	31550	-50.02	20230208	9140	72.54	20221013	3.14	N	189330	500	30 억		41377	N	N	0	N	00	N
13	20230629	130824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15870	-180	5	-1.12	492183200	30862	51.21	16060	16400	15760	20850	11240	16050	15947.87	0.68	0	-6542	16703	16376	16213	15886	15723	16295	15805	30	4805	500	9630	10	1	6081784	965	-21.05	4.61	12	0.51	-754.00	3439.00	31550	20230208	-49.70	9140	20221013	73.63	31550	-49.70	20230208	12750	24.47	20230103	31550	-49.70	20230208	9140	73.63	20221013	3.14	N	189330	500	30 억		41377	N	N	0	N	00	N
14	20230629	120827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15860	-190	5	-1.18	415087330	25984	43.11	16060	16400	15840	20850	11240	16050	15974.73	0.68	0	-7599	16703	16376	16213	15886	15723	16295	15805	30	4805	500	9630	10	1	6081784	965	-21.03	4.61	12	0.43	-754.00	3439.00	31550	20230208	-49.73	9140	20221013	73.52	31550	-49.73	20230208	12750	24.39	20230103	31550	-49.73	20230208	9140	73.52	20221013	3.14	N	189330	500	30 억		41377	N	N	0	N	00	N
15	20230629	110828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	15930	-120	5	-0.75	300795520	18786	31.17	16060	16400	15910	20850	11240	16050	16011.69	0.68	0	-7077	16703	16376	16213	15886	15723	16295	15805	30	4805	500	9630	10	1	6081784	969	-21.13	4.63	12	0.31	-754.00	3439.00	31550	20230208	-49.51	9140	20221013	74.29	31550	-49.51	20230208	12750	24.94	20230103	31550	-49.51	20230208	9140	74.29	20221013	3.14	N	189330	500	30 억		41377	N	N	0	N	00	N
16	20230629	100829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16040	-10	5	-0.06	192886970	12024	19.95	16060	16400	15970	20850	11240	16050	16041.83	0.68	0	-3815	16703	16376	16213	15886	15723	16295	15805	30	4805	500	9630	10	1	6081784	976	-21.27	4.66	12	0.20	-754.00	3439.00	31550	20230208	-49.16	9140	20221013	75.49	31550	-49.16	20230208	12750	25.80	20230103	31550	-49.16	20230208	9140	75.49	20221013	3.14	N	189330	500	30 억		41377	N	N	0	N	00	N
17	20230629	090748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16120	70	2	0.44	51443400	3194	5.30	16060	16400	16040	20850	11240	16050	16106.26	0.68	0	-874	16703	16376	16213	15886	15723	16295	15805	30	4805	500	9630	10	1	6081784	980	-21.38	4.69	12	0.05	-754.00	3439.00	31550	20230208	-48.91	9140	20221013	76.37	31550	-48.91	20230208	12750	26.43	20230103	31550	-48.91	20230208	9140	76.37	20221013	3.14	N	189330	500	30 억		41377	N	N	0	N	00	N
18	20230628	160815	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16050	50	2	0.31	973998490	59998	131.30	16080	16540	16050	20800	11200	16000	16234.09	0.63	0	3400	16773	16386	16183	15796	15593	16285	15695	30	4800	500	9600	10	1	6081784	976	-21.29	4.67	12	0.99	-754.00	3439.00	31550	20230208	-49.13	9140	20221013	75.60	31550	-49.13	20230208	12750	25.88	20230103	31550	-49.13	20230208	9140	75.60	20221013	3.25	N	189330	500	30 억		38195	N	N	0	N	00	N
19	20230628	150822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16130	130	2	0.81	913195650	56219	123.03	16080	16540	16070	20800	11200	16000	16243.63	0.63	0	3074	16773	16386	16183	15796	15593	16285	15695	30	4800	500	9600	10	1	6081784	981	-21.39	4.69	12	0.92	-754.00	3439.00	31550	20230208	-48.87	9140	20221013	76.48	31550	-48.87	20230208	12750	26.51	20230103	31550	-48.87	20230208	9140	76.48	20221013	3.25	N	189330	500	30 억		38195	N	N	0	N	00	N
20	20230628	140820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16130	130	2	0.81	843451790	51895	113.57	16080	16540	16070	20800	11200	16000	16253.14	0.63	0	3943	16773	16386	16183	15796	15593	16285	15695	30	4800	500	9600	10	1	6081784	981	-21.39	4.69	12	0.85	-754.00	3439.00	31550	20230208	-48.87	9140	20221013	76.48	31550	-48.87	20230208	12750	26.51	20230103	31550	-48.87	20230208	9140	76.48	20221013	3.25	N	189330	500	30 억		38195	N	N	0	N	00	N
21	20230628	130820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16180	180	2	1.12	654339140	40181	87.93	16080	16540	16070	20800	11200	16000	16284.93	0.63	0	1873	16773	16386	16183	15796	15593	16285	15695	30	4800	500	9600	10	1	6081784	984	-21.46	4.70	12	0.66	-754.00	3439.00	31550	20230208	-48.72	9140	20221013	77.02	31550	-48.72	20230208	12750	26.90	20230103	31550	-48.72	20230208	9140	77.02	20221013	3.25	N	189330	500	30 억		38195	N	N	0	N	00	N
22	20230628	120831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16240	240	2	1.50	629008940	38618	84.51	16080	16540	16070	20800	11200	16000	16288.12	0.63	0	1828	16773	16386	16183	15796	15593	16285	15695	30	4800	500	9600	10	1	6081784	988	-21.54	4.72	12	0.63	-754.00	3439.00	31550	20230208	-48.53	9140	20221013	77.68	31550	-48.53	20230208	12750	27.37	20230103	31550	-48.53	20230208	9140	77.68	20221013	3.25	N	189330	500	30 억		38195	N	N	0	N	00	N
23	20230628	110825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16320	320	2	2.00	575115630	35293	77.24	16080	16540	16070	20800	11200	16000	16295.63	0.63	0	4000	16773	16386	16183	15796	15593	16285	15695	30	4800	500	9600	10	1	6081784	993	-21.64	4.75	12	0.58	-754.00	3439.00	31550	20230208	-48.27	9140	20221013	78.56	31550	-48.27	20230208	12750	28.00	20230103	31550	-48.27	20230208	9140	78.56	20221013	3.25	N	189330	500	30 억		38195	N	N	0	N	00	N
24	20230628	100826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16350	350	2	2.19	359593830	22142	48.46	16080	16400	16070	20800	11200	16000	16240.57	0.63	0	6880	16773	16386	16183	15796	15593	16285	15695	30	4800	500	9600	10	1	6081784	994	-21.68	4.75	12	0.36	-754.00	3439.00	31550	20230208	-48.18	9140	20221013	78.88	31550	-48.18	20230208	12750	28.24	20230103	31550	-48.18	20230208	9140	78.88	20221013	3.25	N	189330	500	30 억		38195	N	N	0	N	00	N
25	20230628	090823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16220	220	2	1.38	88289280	5432	11.89	16080	16350	16080	20800	11200	16000	16254.49	0.63	0	2369	16773	16386	16183	15796	15593	16285	15695	30	4800	500	9600	10	1	6081784	986	-21.51	4.72	12	0.09	-754.00	3439.00	31550	20230208	-48.59	9140	20221013	77.46	31550	-48.59	20230208	12750	27.22	20230103	31550	-48.59	20230208	9140	77.46	20221013	3.25	N	189330	500	30 억		38195	N	N	0	N	00	N
26	20230627	160821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16000	-500	5	-3.03	731348150	45263	106.07	16570	16570	15980	21450	11550	16500	16157.94	0.63	0	85	17006	16752	16546	16292	16086	16880	16420	30	4950	500	9900	10	1	6081784	973	-21.22	4.65	12	0.74	-754.00	3439.00	31550	20230208	-49.29	9140	20221013	75.05	31550	-49.29	20230208	12750	25.49	20230103	31550	-49.29	20230208	9140	75.05	20221013	3.22	N	189330	500	30 억		38252	N	N	0	N	00	N
27	20230627	150827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16030	-470	5	-2.85	705323460	43638	102.26	16570	16570	15980	21450	11550	16500	16163.06	0.63	0	-223	17006	16752	16546	16292	16086	16880	16420	30	4950	500	9900	10	1	6081784	975	-21.26	4.66	12	0.72	-754.00	3439.00	31550	20230208	-49.19	9140	20221013	75.38	31550	-49.19	20230208	12750	25.73	20230103	31550	-49.19	20230208	9140	75.38	20221013	3.22	N	189330	500	30 억		38252	N	N	0	N	00	N
28	20230627	140836	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16000	-500	5	-3.03	617871890	38176	89.46	16570	16570	15980	21450	11550	16500	16184.83	0.63	0	-1962	17006	16752	16546	16292	16086	16880	16420	30	4950	500	9900	10	1	6081784	973	-21.22	4.65	12	0.63	-754.00	3439.00	31550	20230208	-49.29	9140	20221013	75.05	31550	-49.29	20230208	12750	25.49	20230103	31550	-49.29	20230208	9140	75.05	20221013	3.22	N	189330	500	30 억		38252	N	N	0	N	00	N
29	20230627	130834	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16050	-450	5	-2.73	485594030	29913	70.10	16570	16570	16010	21450	11550	16500	16233.54	0.63	0	-2180	17006	16752	16546	16292	16086	16880	16420	30	4950	500	9900	10	1	6081784	976	-21.29	4.67	12	0.49	-754.00	3439.00	31550	20230208	-49.13	9140	20221013	75.60	31550	-49.13	20230208	12750	25.88	20230103	31550	-49.13	20230208	9140	75.60	20221013	3.22	N	189330	500	30 억		38252	N	N	0	N	00	N
30	20230627	120835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16170	-330	5	-2.00	424019240	26084	61.13	16570	16570	16100	21450	11550	16500	16255.91	0.63	0	-2290	17006	16752	16546	16292	16086	16880	16420	30	4950	500	9900	10	1	6081784	983	-21.45	4.70	12	0.43	-754.00	3439.00	31550	20230208	-48.75	9140	20221013	76.91	31550	-48.75	20230208	12750	26.82	20230103	31550	-48.75	20230208	9140	76.91	20221013	3.22	N	189330	500	30 억		38252	N	N	0	N	00	N
31	20230627	110842	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16210	-290	5	-1.76	400856550	24648	57.76	16570	16570	16110	21450	11550	16500	16263.25	0.63	0	-2195	17006	16752	16546	16292	16086	16880	16420	30	4950	500	9900	10	1	6081784	986	-21.50	4.71	12	0.41	-754.00	3439.00	31550	20230208	-48.62	9140	20221013	77.35	31550	-48.62	20230208	12750	27.14	20230103	31550	-48.62	20230208	9140	77.35	20221013	3.22	N	189330	500	30 억		38252	N	N	0	N	00	N
32	20230627	100816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16250	-250	5	-1.52	234465490	14368	33.67	16570	16570	16200	21450	11550	16500	16318.59	0.63	0	-2855	17006	16752	16546	16292	16086	16880	16420	30	4950	500	9900	10	1	6081784	988	-21.55	4.73	12	0.24	-754.00	3439.00	31550	20230208	-48.49	9140	20221013	77.79	31550	-48.49	20230208	12750	27.45	20230103	31550	-48.49	20230208	9140	77.79	20221013	3.22	N	189330	500	30 억		38252	N	N	0	N	00	N
33	20230627	090822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16460	-40	5	-0.24	17059500	1032	2.42	16570	16570	16450	21450	11550	16500	16530.52	0.63	0	-641	17006	16752	16546	16292	16086	16880	16420	30	4950	500	9900	10	1	6081784	1001	-21.83	4.79	12	0.02	-754.00	3439.00	31550	20230208	-47.83	9140	20221013	80.09	31550	-47.83	20230208	12750	29.10	20230103	31550	-47.83	20230208	9140	80.09	20221013	3.22	N	189330	500	30 억		38252	N	N	0	N	00	N
34	20230626	160821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16500	-120	5	-0.72	696446990	41985	69.61	16450	16800	16340	21600	11640	16620	16588.53	0.53	0	5987	17593	17106	16863	16376	16133	16985	16255	30	4980	500	9970	10	1	6081784	1003	-21.88	4.80	12	0.69	-754.00	3439.00	31550	20230208	-47.70	9140	20221013	80.53	31550	-47.70	20230208	12750	29.41	20230103	31550	-47.70	20230208	9140	80.53	20221013	3.27	N	189330	500	30 억		32266	N	N	0	N	00	N
35	20230626	150826	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16470	-150	5	-0.90	636968910	38380	63.63	16450	16800	16340	21600	11640	16620	16596.38	0.53	0	4253	17593	17106	16863	16376	16133	16985	16255	30	4980	500	9970	10	1	6081784	1002	-21.84	4.79	12	0.63	-754.00	3439.00	31550	20230208	-47.80	9140	20221013	80.20	31550	-47.80	20230208	12750	29.18	20230103	31550	-47.80	20230208	9140	80.20	20221013	3.27	N	189330	500	30 억		32266	N	N	0	N	00	N
36	20230626	140825	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16610	-10	5	-0.06	538964340	32451	53.80	16450	16800	16340	21600	11640	16620	16608.56	0.53	0	4144	17593	17106	16863	16376	16133	16985	16255	30	4980	500	9970	10	1	6081784	1010	-22.03	4.83	12	0.53	-754.00	3439.00	31550	20230208	-47.35	9140	20221013	81.73	31550	-47.35	20230208	12750	30.27	20230103	31550	-47.35	20230208	9140	81.73	20221013	3.27	N	189330	500	30 억		32266	N	N	0	N	00	N
37	20230626	130819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16610	-10	5	-0.06	443228700	26670	44.22	16450	16800	16340	21600	11640	16620	16619.00	0.53	0	3739	17593	17106	16863	16376	16133	16985	16255	30	4980	500	9970	10	1	6081784	1010	-22.03	4.83	12	0.44	-754.00	3439.00	31550	20230208	-47.35	9140	20221013	81.73	31550	-47.35	20230208	12750	30.27	20230103	31550	-47.35	20230208	9140	81.73	20221013	3.27	N	189330	500	30 억		32266	N	N	0	N	00	N
38	20230626	120820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16760	140	2	0.84	379439590	22845	37.88	16450	16800	16340	21600	11640	16620	16609.31	0.53	0	4234	17593	17106	16863	16376	16133	16985	16255	30	4980	500	9970	10	1	6081784	1019	-22.23	4.87	12	0.38	-754.00	3439.00	31550	20230208	-46.88	9140	20221013	83.37	31550	-46.88	20230208	12750	31.45	20230103	31550	-46.88	20230208	9140	83.37	20221013	3.27	N	189330	500	30 억		32266	N	N	0	N	00	N
39	20230626	110820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16780	160	2	0.96	349274300	21044	34.89	16450	16800	16340	21600	11640	16620	16597.33	0.53	0	4283	17593	17106	16863	16376	16133	16985	16255	30	4980	500	9970	10	1	6081784	1021	-22.25	4.88	12	0.35	-754.00	3439.00	31550	20230208	-46.81	9140	20221013	83.59	31550	-46.81	20230208	12750	31.61	20230103	31550	-46.81	20230208	9140	83.59	20221013	3.27	N	189330	500	30 억		32266	N	N	0	N	00	N
40	20230626	100820	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16620	0	3	0.00	188105930	11389	18.88	16450	16710	16340	21600	11640	16620	16516.46	0.53	0	2695	17593	17106	16863	16376	16133	16985	16255	30	4980	500	9970	10	1	6081784	1011	-22.04	4.83	12	0.19	-754.00	3439.00	31550	20230208	-47.32	9140	20221013	81.84	31550	-47.32	20230208	12750	30.35	20230103	31550	-47.32	20230208	9140	81.84	20221013	3.27	N	189330	500	30 억		32266	N	N	0	N	00	N
41	20230626	090822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16370	-250	5	-1.50	49078980	2990	4.96	16450	16620	16340	21600	11640	16620	16414.37	0.53	0	169	17593	17106	16863	16376	16133	16985	16255	30	4980	500	9970	10	1	6081784	996	-21.71	4.76	12	0.05	-754.00	3439.00	31550	20230208	-48.11	9140	20221013	79.10	31550	-48.11	20230208	12750	28.39	20230103	31550	-48.11	20230208	9140	79.10	20221013	3.27	N	189330	500	30 억		32266	N	N	0	N	00	N
42	20230623	180411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16620	-240	5	-1.42	1017692000	60314	102.70	16840	17350	16620	21900	11810	16860	16874.97	0.53	0	301	17753	17306	17083	16636	16413	17195	16525	30	5045	500	10110	10	1	6081784	1011	-22.04	4.83	12	0.99	-754.00	3439.00	31550	20230208	-47.32	9140	20221013	81.84	31550	-47.32	20230208	12750	30.35	20230103	31550	-47.32	20230208	9140	81.84	20221013	3.26	N	189330	500	30 억		32497	N	N	0	N	00	N
43	20230623	140650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16730	-130	5	-0.77	878791440	51978	88.51	16840	17350	16670	21900	11810	16860	16906.99	0.53	0	406	17753	17306	17083	16636	16413	17195	16525	30	5045	500	10110	10	1	6081784	1017	-22.19	4.86	12	0.85	-754.00	3439.00	31550	20230208	-46.97	9140	20221013	83.04	31550	-46.97	20230208	12750	31.22	20230103	31550	-46.97	20230208	9140	83.04	20221013	3.26	N	189330	500	30 억		32497	N	N	0	N	00	N
44	20230622	160716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16860	-610	5	-3.49	984485820	57460	83.88	17400	17530	16860	22700	12230	17470	17133.35	0.52	0	1138	18563	18016	17743	17196	16923	17880	17060	30	5235	500	10480	10	1	6081784	1025	-22.36	4.90	12	0.94	-754.00	3439.00	31550	20230208	-46.56	9140	20221013	84.46	31550	-46.56	20230208	12750	32.24	20230103	31550	-46.56	20230208	9140	84.46	20221013	3.27	N	189330	500	30 억		31555	N	N	0	N	00	N
45	20230622	150450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	16940	-530	5	-3.03	878154630	51166	74.70	17400	17530	16930	22700	12230	17470	17162.73	0.52	0	1455	18563	18016	17743	17196	16923	17880	17060	30	5235	500	10480	10	1	6081784	1030	-22.47	4.93	12	0.84	-754.00	3439.00	31550	20230208	-46.31	9140	20221013	85.34	31550	-46.31	20230208	12750	32.86	20230103	31550	-46.31	20230208	9140	85.34	20221013	3.27	N	189330	500	30 억		31555	N	N	0	N	00	N
46	20230622	140814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17050	-420	5	-2.40	695832260	40433	59.03	17400	17530	17050	22700	12230	17470	17209.38	0.52	0	2640	18563	18016	17743	17196	16923	17880	17060	30	5235	500	10480	10	1	6081784	1037	-22.61	4.96	12	0.66	-754.00	3439.00	31550	20230208	-45.96	9140	20221013	86.54	31550	-45.96	20230208	12750	33.73	20230103	31550	-45.96	20230208	9140	86.54	20221013	3.27	N	189330	500	30 억		31555	N	N	0	N	00	N
47	20230622	130545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17170	-300	5	-1.72	510554730	29600	43.21	17400	17530	17050	22700	12230	17470	17248.32	0.52	0	3804	18563	18016	17743	17196	16923	17880	17060	30	5235	500	10480	10	1	6081784	1044	-22.77	4.99	12	0.49	-754.00	3439.00	31550	20230208	-45.58	9140	20221013	87.86	31550	-45.58	20230208	12750	34.67	20230103	31550	-45.58	20230208	9140	87.86	20221013	3.27	N	189330	500	30 억		31555	N	N	0	N	00	N
48	20230622	120232	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17290	-180	5	-1.03	476484150	27616	40.32	17400	17530	17050	22700	12230	17470	17253.76	0.52	0	4079	18563	18016	17743	17196	16923	17880	17060	30	5235	500	10480	10	1	6081784	1052	-22.93	5.03	12	0.45	-754.00	3439.00	31550	20230208	-45.20	9140	20221013	89.17	31550	-45.20	20230208	12750	35.61	20230103	31550	-45.20	20230208	9140	89.17	20221013	3.27	N	189330	500	30 억		31555	N	N	0	N	00	N
49	20230622	110943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17150	-320	5	-1.83	414526290	24021	35.07	17400	17530	17050	22700	12230	17470	17256.65	0.52	0	4180	18563	18016	17743	17196	16923	17880	17060	30	5235	500	10480	10	1	6081784	1043	-22.75	4.99	12	0.39	-754.00	3439.00	31550	20230208	-45.64	9140	20221013	87.64	31550	-45.64	20230208	12750	34.51	20230103	31550	-45.64	20230208	9140	87.64	20221013	3.27	N	189330	500	30 억		31555	N	N	0	N	00	N
50	20230622	100603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17290	-180	5	-1.03	309223030	17906	26.14	17400	17530	17050	22700	12230	17470	17269.02	0.52	0	5621	18563	18016	17743	17196	16923	17880	17060	30	5235	500	10480	10	1	6081784	1052	-22.93	5.03	12	0.29	-754.00	3439.00	31550	20230208	-45.20	9140	20221013	89.17	31550	-45.20	20230208	12750	35.61	20230103	31550	-45.20	20230208	9140	89.17	20221013	3.27	N	189330	500	30 억		31555	N	N	0	N	00	N
51	20230622	090535	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17280	-190	5	-1.09	48831080	2827	4.13	17400	17400	17050	22700	12230	17470	17271.71	0.52	0	234	18563	18016	17743	17196	16923	17880	17060	30	5235	500	10480	10	1	6081784	1051	-22.92	5.02	12	0.05	-754.00	3439.00	31550	20230208	-45.23	9140	20221013	89.06	31550	-45.23	20230208	12750	35.53	20230103	31550	-45.23	20230208	9140	89.06	20221013	3.27	N	189330	500	30 억		31555	N	N	0	N	00	N
52	20230621	160119	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17470	-310	5	-1.74	1200208950	67321	72.46	18290	18290	17470	23100	12450	17780	17830.31	0.52	0	-99	18906	18342	17956	17392	17006	18625	17675	30	5325	500	10660	10	1	6081784	1062	-23.17	5.08	12	1.11	-754.00	3439.00	31550	20230208	-44.63	9140	20221013	91.14	31550	-44.63	20230208	12750	37.02	20230103	31550	-44.63	20230208	9140	91.14	20221013	3.22	N	189330	500	30 억		31654	N	N	0	N	00	N
53	20230621	151027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17600	-180	5	-1.01	1067000000	59720	64.27	18290	18290	17590	23100	12450	17780	17866.80	0.52	0	-99	18906	18342	17956	17392	17006	18625	17675	30	5325	500	10660	10	1	6081784	1070	-23.34	5.12	12	0.98	-754.00	3439.00	31550	20230208	-44.22	9140	20221013	92.56	31550	-44.22	20230208	12750	38.04	20230103	31550	-44.22	20230208	9140	92.56	20221013	3.22	N	189330	500	30 억		31654	N	N	0	N	00	N
54	20230621	140100	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17680	-100	5	-0.56	836629860	46655	50.21	18290	18290	17620	23100	12450	17780	17932.47	0.52	0	502	18906	18342	17956	17392	17006	18625	17675	30	5325	500	10660	10	1	6081784	1075	-23.45	5.14	12	0.77	-754.00	3439.00	31550	20230208	-43.96	9140	20221013	93.44	31550	-43.96	20230208	12750	38.67	20230103	31550	-43.96	20230208	9140	93.44	20221013	3.22	N	189330	500	30 억		31654	N	N	0	N	00	N
55	20230621	130519	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17700	-80	5	-0.45	769162730	42840	46.11	18290	18290	17620	23100	12450	17780	17954.56	0.52	0	712	18906	18342	17956	17392	17006	18625	17675	30	5325	500	10660	10	1	6081784	1076	-23.47	5.15	12	0.70	-754.00	3439.00	31550	20230208	-43.90	9140	20221013	93.65	31550	-43.90	20230208	12750	38.82	20230103	31550	-43.90	20230208	9140	93.65	20221013	3.22	N	189330	500	30 억		31654	N	N	0	N	00	N
56	20230621	120243	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17670	-110	5	-0.62	707473610	39349	42.35	18290	18290	17620	23100	12450	17780	17979.77	0.52	0	747	18906	18342	17956	17392	17006	18625	17675	30	5325	500	10660	10	1	6081784	1075	-23.44	5.14	12	0.65	-754.00	3439.00	31550	20230208	-43.99	9140	20221013	93.33	31550	-43.99	20230208	12750	38.59	20230103	31550	-43.99	20230208	9140	93.33	20221013	3.22	N	189330	500	30 억		31654	N	N	0	N	00	N
57	20230621	110804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17700	-80	5	-0.45	615825840	34171	36.78	18290	18290	17620	23100	12450	17780	18022.32	0.52	0	419	18906	18342	17956	17392	17006	18625	17675	30	5325	500	10660	10	1	6081784	1076	-23.47	5.15	12	0.56	-754.00	3439.00	31550	20230208	-43.90	9140	20221013	93.65	31550	-43.90	20230208	12750	38.82	20230103	31550	-43.90	20230208	9140	93.65	20221013	3.22	N	189330	500	30 억		31654	N	N	0	N	00	N
58	20230621	100101	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17950	170	2	0.96	416287090	22968	24.72	18290	18290	17880	23100	12450	17780	18125.57	0.52	0	132	18906	18342	17956	17392	17006	18625	17675	30	5325	500	10660	10	1	6081784	1092	-23.81	5.22	12	0.38	-754.00	3439.00	31550	20230208	-43.11	9140	20221013	96.39	31550	-43.11	20230208	12750	40.78	20230103	31550	-43.11	20230208	9140	96.39	20221013	3.22	N	189330	500	30 억		31654	N	N	0	N	00	N
59	20230621	090742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18120	340	2	1.91	139422790	7662	8.25	18290	18290	18010	23100	12450	17780	18200.00	0.52	0	1120	18906	18342	17956	17392	17006	18625	17675	30	5325	500	10660	10	1	6081784	1102	-24.03	5.27	12	0.13	-754.00	3439.00	31550	20230208	-42.57	9140	20221013	98.25	31550	-42.57	20230208	12750	42.12	20230103	31550	-42.57	20230208	9140	98.25	20221013	3.22	N	189330	500	30 억		31654	N	N	0	N	00	N
60	20230620	160443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17780	90	2	0.51	1653742650	92170	123.23	17720	18520	17570	22950	12390	17690	17942.70	0.52	0	-140	18910	18300	17980	17370	17050	18140	17210	30	5280	500	10610	10	1	6081784	1081	-23.58	5.17	12	1.52	-754.00	3439.00	31550	20230208	-43.65	9140	20221013	94.53	31550	-43.65	20230208	12750	39.45	20230103	31550	-43.65	20230208	9140	94.53	20221013	3.08	N	189330	500	30 억		31794	N	N	0	N	00	N
61	20230620	150723	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17750	60	2	0.34	1586033320	88360	118.13	17720	18520	17570	22950	12390	17690	17949.87	0.52	0	-150	18910	18300	17980	17370	17050	18140	17210	30	5280	500	10610	10	1	6081784	1080	-23.54	5.16	12	1.45	-754.00	3439.00	31550	20230208	-43.74	9140	20221013	94.20	31550	-43.74	20230208	12750	39.22	20230103	31550	-43.74	20230208	9140	94.20	20221013	3.08	N	189330	500	30 억		31794	N	N	0	N	00	N
62	20230620	140553	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17750	60	2	0.34	1477196070	82223	109.93	17720	18520	17570	22950	12390	17690	17965.95	0.52	0	-112	18910	18300	17980	17370	17050	18140	17210	30	5280	500	10610	10	1	6081784	1080	-23.54	5.16	12	1.35	-754.00	3439.00	31550	20230208	-43.74	9140	20221013	94.20	31550	-43.74	20230208	12750	39.22	20230103	31550	-43.74	20230208	9140	94.20	20221013	3.08	N	189330	500	30 억		31794	N	N	0	N	00	N
63	20230620	130329	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17750	60	2	0.34	1406393100	78246	104.61	17720	18520	17570	22950	12390	17690	17974.23	0.52	0	368	18910	18300	17980	17370	17050	18140	17210	30	5280	500	10610	10	1	6081784	1080	-23.54	5.16	12	1.29	-754.00	3439.00	31550	20230208	-43.74	9140	20221013	94.20	31550	-43.74	20230208	12750	39.22	20230103	31550	-43.74	20230208	9140	94.20	20221013	3.08	N	189330	500	30 억		31794	N	N	0	N	00	N
64	20230620	120828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17850	160	2	0.90	1294570910	71959	96.21	17720	18520	17570	22950	12390	17690	17990.67	0.52	0	384	18910	18300	17980	17370	17050	18140	17210	30	5280	500	10610	10	1	6081784	1086	-23.67	5.19	12	1.18	-754.00	3439.00	31550	20230208	-43.42	9140	20221013	95.30	31550	-43.42	20230208	12750	40.00	20230103	31550	-43.42	20230208	9140	95.30	20221013	3.08	N	189330	500	30 억		31794	N	N	0	N	00	N
65	20230620	110352	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17890	200	2	1.13	1216564800	67597	90.38	17720	18520	17570	22950	12390	17690	17997.62	0.52	0	273	18910	18300	17980	17370	17050	18140	17210	30	5280	500	10610	10	1	6081784	1088	-23.73	5.20	12	1.11	-754.00	3439.00	31550	20230208	-43.30	9140	20221013	95.73	31550	-43.30	20230208	12750	40.31	20230103	31550	-43.30	20230208	9140	95.73	20221013	3.08	N	189330	500	30 억		31794	N	N	0	N	00	N
66	20230620	100239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18180	490	2	2.77	871460270	48440	64.76	17720	18520	17570	22950	12390	17690	17990.91	0.52	0	1117	18910	18300	17980	17370	17050	18140	17210	30	5280	500	10610	10	1	6081784	1106	-24.11	5.29	12	0.80	-754.00	3439.00	31550	20230208	-42.38	9140	20221013	98.91	31550	-42.38	20230208	12750	42.59	20230103	31550	-42.38	20230208	9140	98.91	20221013	3.08	N	189330	500	30 억		31794	N	N	0	N	00	N
67	20230620	090229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17690	0	3	0.00	42026920	2372	3.17	17720	17810	17690	22950	12390	17690	17718.71	0.52	0	-314	18910	18300	17980	17370	17050	18140	17210	30	5280	500	10610	10	1	6081784	1076	-23.46	5.14	12	0.04	-754.00	3439.00	31550	20230208	-43.93	9140	20221013	93.54	31550	-43.93	20230208	12750	38.75	20230103	31550	-43.93	20230208	9140	93.54	20221013	3.08	N	189330	500	30 억		31794	N	N	0	N	00	N
68	20230619	160900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17690	-620	5	-3.39	1305671670	72959	75.93	18310	18590	17660	23800	12820	18310	17896.21	0.53	0	-587	19156	18732	18496	18072	17836	18615	17955	30	5490	500	10980	10	1	6081784	1076	-23.46	5.14	12	1.20	-754.00	3439.00	31550	20230208	-43.93	9140	20221013	93.54	31550	-43.93	20230208	12750	38.75	20230103	31550	-43.93	20230208	9140	93.54	20221013	3.04	N	189330	500	30 억		32351	N	N	0	N	00	N
69	20230619	150818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17730	-580	5	-3.17	1231883660	68790	71.59	18310	18590	17660	23800	12820	18310	17907.59	0.53	0	-557	19156	18732	18496	18072	17836	18615	17955	30	5490	500	10980	10	1	6081784	1078	-23.51	5.16	12	1.13	-754.00	3439.00	31550	20230208	-43.80	9140	20221013	93.98	31550	-43.80	20230208	12750	39.06	20230103	31550	-43.80	20230208	9140	93.98	20221013	3.04	N	189330	500	30 억		32351	N	N	0	N	00	N
70	20230619	140506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17690	-620	5	-3.39	1137494790	63450	66.04	18310	18590	17660	23800	12820	18310	17927.11	0.53	0	-774	19156	18732	18496	18072	17836	18615	17955	30	5490	500	10980	10	1	6081784	1076	-23.46	5.14	12	1.04	-754.00	3439.00	31550	20230208	-43.93	9140	20221013	93.54	31550	-43.93	20230208	12750	38.75	20230103	31550	-43.93	20230208	9140	93.54	20221013	3.04	N	189330	500	30 억		32351	N	N	0	N	00	N
71	20230619	130855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17700	-610	5	-3.33	984702910	54819	57.05	18310	18590	17690	23800	12820	18310	17962.48	0.53	0	-264	19156	18732	18496	18072	17836	18615	17955	30	5490	500	10980	10	1	6081784	1076	-23.47	5.15	12	0.90	-754.00	3439.00	31550	20230208	-43.90	9140	20221013	93.65	31550	-43.90	20230208	12750	38.82	20230103	31550	-43.90	20230208	9140	93.65	20221013	3.04	N	189330	500	30 억		32351	N	N	0	N	00	N
72	20230619	120526	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17760	-550	5	-3.00	885744950	49237	51.24	18310	18590	17690	23800	12820	18310	17989.09	0.53	0	666	19156	18732	18496	18072	17836	18615	17955	30	5490	500	10980	10	1	6081784	1080	-23.55	5.16	12	0.81	-754.00	3439.00	31550	20230208	-43.71	9140	20221013	94.31	31550	-43.71	20230208	12750	39.29	20230103	31550	-43.71	20230208	9140	94.31	20221013	3.04	N	189330	500	30 억		32351	N	N	0	N	00	N
73	20230619	110719	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17780	-530	5	-2.89	797056360	44240	46.04	18310	18590	17690	23800	12820	18310	18016.31	0.53	0	332	19156	18732	18496	18072	17836	18615	17955	30	5490	500	10980	10	1	6081784	1081	-23.58	5.17	12	0.73	-754.00	3439.00	31550	20230208	-43.65	9140	20221013	94.53	31550	-43.65	20230208	12750	39.45	20230103	31550	-43.65	20230208	9140	94.53	20221013	3.04	N	189330	500	30 억		32351	N	N	0	N	00	N
74	20230619	100822	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	17980	-330	5	-1.80	503506820	27811	28.94	18310	18590	17960	23800	12820	18310	18104.22	0.53	0	-508	19156	18732	18496	18072	17836	18615	17955	30	5490	500	10980	10	1	6081784	1094	-23.85	5.23	12	0.46	-754.00	3439.00	31550	20230208	-43.01	9140	20221013	96.72	31550	-43.01	20230208	12750	41.02	20230103	31550	-43.01	20230208	9140	96.72	20221013	3.04	N	189330	500	30 억		32351	N	N	0	N	00	N
75	20230619	090921	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18290	-20	5	-0.11	77275490	4220	4.39	18310	18590	18240	23800	12820	18310	18311.75	0.53	0	-233	19156	18732	18496	18072	17836	18615	17955	30	5490	500	10980	10	1	6081784	1112	-24.26	5.32	12	0.07	-754.00	3439.00	31550	20230208	-42.03	9140	20221013	100.11	31550	-42.03	20230208	12750	43.45	20230103	31550	-42.03	20230208	9140	100.11	20221013	3.04	N	189330	500	30 억		32351	N	N	0	N	00	N
76	20230616	160713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18310	-220	5	-1.19	1761954970	95240	13.29	18770	18920	18260	24050	12980	18530	18500.35	0.53	0	49	21096	19812	19016	17732	16936	19415	17335	30	5535	500	11110	10	1	6081784	1114	-24.28	5.32	12	1.57	-754.00	3439.00	31550	20230208	-41.97	9140	20221013	100.33	31550	-41.97	20230208	12750	43.61	20230103	31550	-41.97	20230208	9140	100.33	20221013	2.93	N	189330	500	30 억		32343	N	N	0	N	00	N
77	20230616	150844	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18310	-220	5	-1.19	1672458790	90350	12.61	18770	18920	18260	24050	12980	18530	18510.89	0.53	0	116	21096	19812	19016	17732	16936	19415	17335	30	5535	500	11110	10	1	6081784	1114	-24.28	5.32	12	1.49	-754.00	3439.00	31550	20230208	-41.97	9140	20221013	100.33	31550	-41.97	20230208	12750	43.61	20230103	31550	-41.97	20230208	9140	100.33	20221013	2.93	N	189330	500	30 억		32343	N	N	0	N	00	N
78	20230616	140122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18290	-240	5	-1.30	1424854500	76819	10.72	18770	18920	18260	24050	12980	18530	18548.20	0.53	0	2084	21096	19812	19016	17732	16936	19415	17335	30	5535	500	11110	10	1	6081784	1112	-24.26	5.32	12	1.26	-754.00	3439.00	31550	20230208	-42.03	9140	20221013	100.11	31550	-42.03	20230208	12750	43.45	20230103	31550	-42.03	20230208	9140	100.11	20221013	2.93	N	189330	500	30 억		32343	N	N	0	N	00	N
79	20230616	130538	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18290	-240	5	-1.30	1272149580	68469	9.55	18770	18920	18260	24050	12980	18530	18579.94	0.53	0	2677	21096	19812	19016	17732	16936	19415	17335	30	5535	500	11110	10	1	6081784	1112	-24.26	5.32	12	1.13	-754.00	3439.00	31550	20230208	-42.03	9140	20221013	100.11	31550	-42.03	20230208	12750	43.45	20230103	31550	-42.03	20230208	9140	100.11	20221013	2.93	N	189330	500	30 억		32343	N	N	0	N	00	N
80	20230616	120904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18320	-210	5	-1.13	1099715310	59041	8.24	18770	18920	18310	24050	12980	18530	18626.30	0.53	0	1832	21096	19812	19016	17732	16936	19415	17335	30	5535	500	11110	10	1	6081784	1114	-24.30	5.33	12	0.97	-754.00	3439.00	31550	20230208	-41.93	9140	20221013	100.44	31550	-41.93	20230208	12750	43.69	20230103	31550	-41.93	20230208	9140	100.44	20221013	2.93	N	189330	500	30 억		32343	N	N	0	N	00	N
81	20230616	110102	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18610	80	2	0.43	772255810	41291	5.76	18770	18920	18540	24050	12980	18530	18702.76	0.53	0	1091	21096	19812	19016	17732	16936	19415	17335	30	5535	500	11110	10	1	6081784	1132	-24.68	5.41	12	0.68	-754.00	3439.00	31550	20230208	-41.01	9140	20221013	103.61	31550	-41.01	20230208	12750	45.96	20230103	31550	-41.01	20230208	9140	103.61	20221013	2.93	N	189330	500	30 억		32343	N	N	0	N	00	N
82	20230616	100653	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18690	160	2	0.86	587506840	31357	4.38	18770	18920	18570	24050	12980	18530	18736.07	0.53	0	2795	21096	19812	19016	17732	16936	19415	17335	30	5535	500	11110	10	1	6081784	1137	-24.79	5.43	12	0.52	-754.00	3439.00	31550	20230208	-40.76	9140	20221013	104.49	31550	-40.76	20230208	12750	46.59	20230103	31550	-40.76	20230208	9140	104.49	20221013	2.93	N	189330	500	30 억		32343	N	N	0	N	00	N
83	20230616	090304	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18790	260	2	1.40	56365670	3005	0.42	18770	18800	18700	24050	12980	18530	18757.29	0.53	0	-136	21096	19812	19016	17732	16936	19415	17335	30	5535	500	11110	10	1	6081784	1143	-24.92	5.46	12	0.05	-754.00	3439.00	31550	20230208	-40.44	9140	20221013	105.58	31550	-40.44	20230208	12750	47.37	20230103	31550	-40.44	20230208	9140	105.58	20221013	2.93	N	189330	500	30 억		32343	N	N	0	N	00	N
84	20230615	150327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18590	910	2	5.15	13572879740	698842	569.84	18950	20300	18220	22950	12380	17680	19422.02	0.60	0	-4186	19300	18490	18050	17240	16800	18270	17020	30	5285	500	10600	10	1	6081784	1131	-24.66	5.41	12	11.49	-754.00	3439.00	31550	20230208	-41.08	9140	20221013	103.39	31550	-41.08	20230208	12750	45.80	20230103	31550	-41.08	20230208	9140	103.39	20221013	2.95	N	189330	500	30 억		36379	N	N	0	N	00	N
85	20230615	140744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18550	870	2	4.92	13307489400	684564	558.20	18950	20300	18220	22950	12380	17680	19439.43	0.60	0	-4290	19300	18490	18050	17240	16800	18270	17020	30	5285	500	10600	10	1	6081784	1128	-24.60	5.39	12	11.26	-754.00	3439.00	31550	20230208	-41.20	9140	20221013	102.95	31550	-41.20	20230208	12750	45.49	20230103	31550	-41.20	20230208	9140	102.95	20221013	2.95	N	189330	500	30 억		36379	N	N	0	N	00	N
86	20230615	130728	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18530	850	2	4.81	13144697260	675741	551.00	18950	20300	18220	22950	12380	17680	19452.34	0.60	0	-3319	19300	18490	18050	17240	16800	18270	17020	30	5285	500	10600	10	1	6081784	1127	-24.58	5.39	12	11.11	-754.00	3439.00	31550	20230208	-41.27	9140	20221013	102.74	31550	-41.27	20230208	12750	45.33	20230103	31550	-41.27	20230208	9140	102.74	20221013	2.95	N	189330	500	30 억		36379	N	N	0	N	00	N
87	20230615	120214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18650	970	2	5.49	12920470940	663732	541.21	18950	20300	18220	22950	12380	17680	19466.47	0.60	0	-3890	19300	18490	18050	17240	16800	18270	17020	30	5285	500	10600	10	1	6081784	1134	-24.73	5.42	12	10.91	-754.00	3439.00	31550	20230208	-40.89	9140	20221013	104.05	31550	-40.89	20230208	12750	46.27	20230103	31550	-40.89	20230208	9140	104.05	20221013	2.95	N	189330	500	30 억		36379	N	N	0	N	00	N
88	20230615	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18440	760	2	4.30	12654623130	649294	529.44	18950	20300	18420	22950	12380	17680	19489.90	0.60	0	-4852	19300	18490	18050	17240	16800	18270	17020	30	5285	500	10600	10	1	6081784	1121	-24.46	5.36	12	10.68	-754.00	3439.00	31550	20230208	-41.55	9140	20221013	101.75	31550	-41.55	20230208	12750	44.63	20230103	31550	-41.55	20230208	9140	101.75	20221013	2.95	N	189330	500	30 억		36379	N	N	0	N	00	N
89	20230611	184759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	18820	100	2	0.53	2684733590	141407	81.99	19090	19220	18780	24300	13110	18720	18993.33	0.89	-2194	-1040	19533	19126	18863	18456	18193	18995	18325	30	5595	500	11230	10	1	6081784	1145	-24.96	5.47	12	2.33	-754.00	3439.00	31550	20230208	-40.35	9140	20221013	105.91	31550	-40.35	20230208	12750	47.61	20230103	31550	-40.35	20230208	9140	105.91	20221013	2.56	N	189330	500	30 억		53973	N	N	0	N	00	N