KissMeData/049470/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	160453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	743	2	2	0.27	165213593	224730	79.95	734	748	725	963	519	741	735.16	1.54	0	15454	765	752	746	733	727	750	731	589	222	1000	510	1	1	58862249	437	-5.99	0.93	12	0.38	-124.00	800.00	1150	20230207	-35.39	659	20221013	12.75	1150	-35.39	20230207	680	9.26	20230518	1150	-35.39	20230207	659	12.75	20221013	0.00	N	049470	1000	588 억		907489	N	N	0	N	00	N
3	20230630	150457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	739	-2	5	-0.27	154750783	210593	74.92	734	748	725	963	519	741	734.83	1.54	0	11273	765	752	746	733	727	750	731	589	222	1000	510	1	1	58862249	435	-5.96	0.92	12	0.36	-124.00	800.00	1150	20230207	-35.74	659	20221013	12.14	1150	-35.74	20230207	680	8.68	20230518	1150	-35.74	20230207	659	12.14	20221013	0.00	N	049470	1000	588 억		907489	N	N	0	N	00	N
4	20230630	140454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	740	-1	5	-0.13	144172468	196256	69.82	734	748	725	963	519	741	734.61	1.54	0	8715	765	752	746	733	727	750	731	589	222	1000	510	1	1	58862249	436	-5.97	0.93	12	0.33	-124.00	800.00	1150	20230207	-35.65	659	20221013	12.29	1150	-35.65	20230207	680	8.82	20230518	1150	-35.65	20230207	659	12.29	20221013	0.00	N	049470	1000	588 억		907489	N	N	0	N	00	N
5	20230630	130455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	742	1	2	0.13	135514892	184552	65.66	734	748	725	963	519	741	734.29	1.54	0	8066	765	752	746	733	727	750	731	589	222	1000	510	1	1	58862249	437	-5.98	0.93	12	0.31	-124.00	800.00	1150	20230207	-35.48	659	20221013	12.59	1150	-35.48	20230207	680	9.12	20230518	1150	-35.48	20230207	659	12.59	20221013	0.00	N	049470	1000	588 억		907489	N	N	0	N	00	N
6	20230630	120453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	743	2	2	0.27	112713268	153702	54.68	734	748	725	963	519	741	733.32	1.54	0	6523	765	752	746	733	727	750	731	589	222	1000	510	1	1	58862249	437	-5.99	0.93	12	0.26	-124.00	800.00	1150	20230207	-35.39	659	20221013	12.75	1150	-35.39	20230207	680	9.26	20230518	1150	-35.39	20230207	659	12.75	20221013	0.00	N	049470	1000	588 억		907489	N	N	0	N	00	N
7	20230630	110455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	743	2	2	0.27	104272615	142314	50.63	734	748	725	963	519	741	732.69	1.54	0	6207	765	752	746	733	727	750	731	589	222	1000	510	1	1	58862249	437	-5.99	0.93	12	0.24	-124.00	800.00	1150	20230207	-35.39	659	20221013	12.75	1150	-35.39	20230207	680	9.26	20230518	1150	-35.39	20230207	659	12.75	20221013	0.00	N	049470	1000	588 억		907489	N	N	0	N	00	N
8	20230630	100455	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	743	2	2	0.27	84967684	116196	41.34	734	748	725	963	519	741	731.24	1.54	0	1984	765	752	746	733	727	750	731	589	222	1000	510	1	1	58862249	437	-5.99	0.93	12	0.20	-124.00	800.00	1150	20230207	-35.39	659	20221013	12.75	1150	-35.39	20230207	680	9.26	20230518	1150	-35.39	20230207	659	12.75	20221013	0.00	N	049470	1000	588 억		907489	N	N	0	N	00	N
9	20230630	090456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	747	6	2	0.81	14821678	20180	7.18	734	748	734	963	519	741	734.47	1.54	0	37	765	752	746	733	727	750	731	589	222	1000	510	1	1	58862249	440	-6.02	0.93	12	0.03	-124.00	800.00	1150	20230207	-35.04	659	20221013	13.35	1150	-35.04	20230207	680	9.85	20230518	1150	-35.04	20230207	659	13.35	20221013	0.00	N	049470	1000	588 억		907489	N	N	0	N	00	N
10	20230629	160454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	741	-15	5	-1.98	207700373	278473	48.28	756	759	740	982	530	756	745.84	1.58	0	-21368	817	786	767	736	717	777	727	589	226	1000	520	1	1	58862249	436	-5.98	0.93	12	0.47	-124.00	800.00	1150	20230207	-35.57	659	20221013	12.44	1150	-35.57	20230207	680	8.97	20230518	1150	-35.57	20230207	659	12.44	20221013	0.00	N	049470	1000	588 억		928857	N	N	0	N	00	N
11	20230629	150452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	748	-8	5	-1.06	193502138	259338	44.96	756	759	740	982	530	756	746.12	1.58	0	-21161	817	786	767	736	717	777	727	589	226	1000	520	1	1	58862249	440	-6.03	0.94	12	0.44	-124.00	800.00	1150	20230207	-34.96	659	20221013	13.51	1150	-34.96	20230207	680	10.00	20230518	1150	-34.96	20230207	659	13.51	20221013	0.00	N	049470	1000	588 억		928857	N	N	0	N	00	N
12	20230629	140451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	744	-12	5	-1.59	175393396	235024	40.74	756	759	740	982	530	756	746.25	1.58	0	-17486	817	786	767	736	717	777	727	589	226	1000	520	1	1	58862249	438	-6.00	0.93	12	0.40	-124.00	800.00	1150	20230207	-35.30	659	20221013	12.90	1150	-35.30	20230207	680	9.41	20230518	1150	-35.30	20230207	659	12.90	20221013	0.00	N	049470	1000	588 억		928857	N	N	0	N	00	N
13	20230629	130452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	746	-10	5	-1.32	150683966	201889	35.00	756	759	740	982	530	756	746.34	1.58	0	-15572	817	786	767	736	717	777	727	589	226	1000	520	1	1	58862249	439	-6.02	0.93	12	0.34	-124.00	800.00	1150	20230207	-35.13	659	20221013	13.20	1150	-35.13	20230207	680	9.71	20230518	1150	-35.13	20230207	659	13.20	20221013	0.00	N	049470	1000	588 억		928857	N	N	0	N	00	N
14	20230629	120453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	743	-13	5	-1.72	121993890	163198	28.29	756	759	741	982	530	756	747.49	1.58	0	-20709	817	786	767	736	717	777	727	589	226	1000	520	1	1	58862249	437	-5.99	0.93	12	0.28	-124.00	800.00	1150	20230207	-35.39	659	20221013	12.75	1150	-35.39	20230207	680	9.26	20230518	1150	-35.39	20230207	659	12.75	20221013	0.00	N	049470	1000	588 억		928857	N	N	0	N	00	N
15	20230629	110453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	747	-9	5	-1.19	85245736	113691	19.71	756	759	744	982	530	756	749.77	1.58	0	-15039	817	786	767	736	717	777	727	589	226	1000	520	1	1	58862249	440	-6.02	0.93	12	0.19	-124.00	800.00	1150	20230207	-35.04	659	20221013	13.35	1150	-35.04	20230207	680	9.85	20230518	1150	-35.04	20230207	659	13.35	20221013	0.00	N	049470	1000	588 억		928857	N	N	0	N	00	N
16	20230629	100453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	752	-4	5	-0.53	76756438	102352	17.74	756	759	744	982	530	756	749.89	1.58	0	-12829	817	786	767	736	717	777	727	589	226	1000	520	1	1	58862249	443	-6.06	0.94	12	0.17	-124.00	800.00	1150	20230207	-34.61	659	20221013	14.11	1150	-34.61	20230207	680	10.59	20230518	1150	-34.61	20230207	659	14.11	20221013	0.00	N	049470	1000	588 억		928857	N	N	0	N	00	N
17	20230629	090450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	758	2	2	0.26	12287406	16291	2.82	756	759	751	982	530	756	754.18	1.58	0	-62	817	786	767	736	717	777	727	589	226	1000	520	1	1	58862249	446	-6.11	0.95	12	0.03	-124.00	800.00	1150	20230207	-34.09	659	20221013	15.02	1150	-34.09	20230207	680	11.47	20230518	1150	-34.09	20230207	659	15.02	20221013	0.00	N	049470	1000	588 억		928857	N	N	0	N	00	N
18	20230628	160448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	756	-4	5	-0.53	438907405	572357	126.16	760	798	748	988	532	760	766.88	1.65	0	-43993	783	771	759	747	735	777	753	589	228	1000	530	1	1	58862249	445	-6.10	0.94	12	0.97	-124.00	800.00	1150	20230207	-34.26	659	20221013	14.72	1150	-34.26	20230207	680	11.18	20230518	1150	-34.26	20230207	659	14.72	20221013	0.00	N	049470	1000	588 억		972700	N	N	0	N	00	N
19	20230628	150451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	753	-7	5	-0.92	402121887	523481	115.38	760	798	753	988	532	760	768.21	1.65	0	-42588	783	771	759	747	735	777	753	589	228	1000	530	1	1	58862249	443	-6.07	0.94	12	0.89	-124.00	800.00	1150	20230207	-34.52	659	20221013	14.26	1150	-34.52	20230207	680	10.74	20230518	1150	-34.52	20230207	659	14.26	20221013	0.00	N	049470	1000	588 억		972700	N	N	0	N	00	N
20	20230628	140449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	761	1	2	0.13	324460645	420883	92.77	760	798	757	988	532	760	770.98	1.65	0	-29076	783	771	759	747	735	777	753	589	228	1000	530	1	1	58862249	448	-6.14	0.95	12	0.72	-124.00	800.00	1150	20230207	-33.83	659	20221013	15.48	1150	-33.83	20230207	680	11.91	20230518	1150	-33.83	20230207	659	15.48	20221013	0.00	N	049470	1000	588 억		972700	N	N	0	N	00	N
21	20230628	130449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	769	9	2	1.18	284568619	368504	81.22	760	798	760	988	532	760	772.32	1.65	0	-25930	783	771	759	747	735	777	753	589	228	1000	530	1	1	58862249	453	-6.20	0.96	12	0.63	-124.00	800.00	1150	20230207	-33.13	659	20221013	16.69	1150	-33.13	20230207	680	13.09	20230518	1150	-33.13	20230207	659	16.69	20221013	0.00	N	049470	1000	588 억		972700	N	N	0	N	00	N
22	20230628	120427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	768	8	2	1.05	263228682	340667	75.09	760	798	760	988	532	760	772.79	1.65	0	-30942	783	771	759	747	735	777	753	589	228	1000	530	1	1	58862249	452	-6.19	0.96	12	0.58	-124.00	800.00	1150	20230207	-33.22	659	20221013	16.54	1150	-33.22	20230207	680	12.94	20230518	1150	-33.22	20230207	659	16.54	20221013	0.00	N	049470	1000	588 억		972700	N	N	0	N	00	N
23	20230628	110453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	769	9	2	1.18	223505433	288941	63.69	760	798	760	988	532	760	773.67	1.65	0	-25380	783	771	759	747	735	777	753	589	228	1000	530	1	1	58862249	453	-6.20	0.96	12	0.49	-124.00	800.00	1150	20230207	-33.13	659	20221013	16.69	1150	-33.13	20230207	680	13.09	20230518	1150	-33.13	20230207	659	16.69	20221013	0.00	N	049470	1000	588 억		972700	N	N	0	N	00	N
24	20230628	100453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	767	7	2	0.92	181592949	234218	51.63	760	798	760	988	532	760	775.50	1.65	0	-16288	783	771	759	747	735	777	753	589	228	1000	530	1	1	58862249	451	-6.19	0.96	12	0.40	-124.00	800.00	1150	20230207	-33.30	659	20221013	16.39	1150	-33.30	20230207	680	12.79	20230518	1150	-33.30	20230207	659	16.39	20221013	0.00	N	049470	1000	588 억		972700	N	N	0	N	00	N
25	20230628	090450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	766	6	2	0.79	13138296	17272	3.81	760	766	760	988	532	760	760.80	1.65	0	0	783	771	759	747	735	777	753	589	228	1000	530	1	1	58862249	451	-6.18	0.96	12	0.03	-124.00	800.00	1150	20230207	-33.39	659	20221013	16.24	1150	-33.39	20230207	680	12.65	20230518	1150	-33.39	20230207	659	16.24	20221013	0.00	N	049470	1000	588 억		972700	N	N	0	N	00	N
26	20230627	160451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	760	-7	5	-0.91	326862098	431615	40.81	758	771	747	997	537	767	757.30	1.65	0	480	797	781	763	747	729	773	739	589	230	1000	530	1	1	58862249	447	-6.13	0.95	12	0.73	-124.00	800.00	1150	20230207	-33.91	659	20221013	15.33	1150	-33.91	20230207	680	11.76	20230518	1150	-33.91	20230207	659	15.33	20221013	0.00	N	049470	1000	588 억		972221	N	N	0	N	00	N
27	20230627	150454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	757	-10	5	-1.30	310004807	409421	38.71	758	771	747	997	537	767	757.18	1.65	0	693	797	781	763	747	729	773	739	589	230	1000	530	1	1	58862249	446	-6.10	0.95	12	0.70	-124.00	800.00	1150	20230207	-34.17	659	20221013	14.87	1150	-34.17	20230207	680	11.32	20230518	1150	-34.17	20230207	659	14.87	20221013	0.00	N	049470	1000	588 억		972221	N	N	0	N	00	N
28	20230627	140458	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	758	-9	5	-1.17	250759579	331037	31.30	758	771	747	997	537	767	757.49	1.65	0	1158	797	781	763	747	729	773	739	589	230	1000	530	1	1	58862249	446	-6.11	0.95	12	0.56	-124.00	800.00	1150	20230207	-34.09	659	20221013	15.02	1150	-34.09	20230207	680	11.47	20230518	1150	-34.09	20230207	659	15.02	20221013	0.00	N	049470	1000	588 억		972221	N	N	0	N	00	N
29	20230627	130457	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	759	-8	5	-1.04	223186600	294654	27.86	758	771	747	997	537	767	757.45	1.65	0	863	797	781	763	747	729	773	739	589	230	1000	530	1	1	58862249	447	-6.12	0.95	12	0.50	-124.00	800.00	1150	20230207	-34.00	659	20221013	15.17	1150	-34.00	20230207	680	11.62	20230518	1150	-34.00	20230207	659	15.17	20221013	0.00	N	049470	1000	588 억		972221	N	N	0	N	00	N
30	20230627	120459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	765	-2	5	-0.26	178692598	236385	22.35	758	766	747	997	537	767	755.93	1.65	0	-3563	797	781	763	747	729	773	739	589	230	1000	530	1	1	58862249	450	-6.17	0.96	12	0.40	-124.00	800.00	1150	20230207	-33.48	659	20221013	16.08	1150	-33.48	20230207	680	12.50	20230518	1150	-33.48	20230207	659	16.08	20221013	0.00	N	049470	1000	588 억		972221	N	N	0	N	00	N
31	20230627	110459	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	762	-5	5	-0.65	153781240	203641	19.25	758	766	747	997	537	767	755.15	1.65	0	-8492	797	781	763	747	729	773	739	589	230	1000	530	1	1	58862249	449	-6.15	0.95	12	0.35	-124.00	800.00	1150	20230207	-33.74	659	20221013	15.63	1150	-33.74	20230207	680	12.06	20230518	1150	-33.74	20230207	659	15.63	20221013	0.00	N	049470	1000	588 억		972221	N	N	0	N	00	N
32	20230627	100448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	760	-7	5	-0.91	115338367	152959	14.46	758	766	747	997	537	767	754.04	1.65	0	-7905	797	781	763	747	729	773	739	589	230	1000	530	1	1	58862249	447	-6.13	0.95	12	0.26	-124.00	800.00	1150	20230207	-33.91	659	20221013	15.33	1150	-33.91	20230207	680	11.76	20230518	1150	-33.91	20230207	659	15.33	20221013	0.00	N	049470	1000	588 억		972221	N	N	0	N	00	N
33	20230627	090451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	754	-13	5	-1.69	38711241	51123	4.83	758	766	752	997	537	767	757.20	1.65	0	-2603	797	781	763	747	729	773	739	589	230	1000	530	1	1	58862249	444	-6.08	0.94	12	0.09	-124.00	800.00	1150	20230207	-34.43	659	20221013	14.42	1150	-34.43	20230207	680	10.88	20230518	1150	-34.43	20230207	659	14.42	20221013	0.00	N	049470	1000	588 억		972221	N	N	0	N	00	N
34	20230626	160450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	767	-2	5	-0.26	779802682	1031960	62.42	778	779	745	999	539	769	755.14	1.70	0	-28210	817	792	774	749	731	784	741	589	230	1000	530	1	1	58862249	451	-6.19	0.96	12	1.75	-124.00	800.00	1150	20230207	-33.30	659	20221013	16.39	1150	-33.30	20230207	680	12.79	20230518	1150	-33.30	20230207	659	16.39	20221013	0.00	N	049470	1000	588 억		1000432	N	N	0	N	00	N
35	20230626	150452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	764	-5	5	-0.65	631817456	839335	50.77	778	779	745	999	539	769	752.76	1.70	0	6380	817	792	774	749	731	784	741	589	230	1000	530	1	1	58862249	450	-6.16	0.95	12	1.43	-124.00	800.00	1150	20230207	-33.57	659	20221013	15.93	1150	-33.57	20230207	680	12.35	20230518	1150	-33.57	20230207	659	15.93	20221013	0.00	N	049470	1000	588 억		1000432	N	N	0	N	00	N
36	20230626	140453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	754	-15	5	-1.95	520334490	692108	41.86	778	779	745	999	539	769	751.81	1.70	0	1921	817	792	774	749	731	784	741	589	230	1000	530	1	1	58862249	444	-6.08	0.94	12	1.18	-124.00	800.00	1150	20230207	-34.43	659	20221013	14.42	1150	-34.43	20230207	680	10.88	20230518	1150	-34.43	20230207	659	14.42	20221013	0.00	N	049470	1000	588 억		1000432	N	N	0	N	00	N
37	20230626	130451	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	752	-17	5	-2.21	489233606	650704	39.36	778	779	745	999	539	769	751.85	1.70	0	3033	817	792	774	749	731	784	741	589	230	1000	530	1	1	58862249	443	-6.06	0.94	12	1.11	-124.00	800.00	1150	20230207	-34.61	659	20221013	14.11	1150	-34.61	20230207	680	10.59	20230518	1150	-34.61	20230207	659	14.11	20221013	0.00	N	049470	1000	588 억		1000432	N	N	0	N	00	N
38	20230626	120448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	750	-19	5	-2.47	376751042	500365	30.26	778	779	745	999	539	769	752.95	1.70	0	2407	817	792	774	749	731	784	741	589	230	1000	530	1	1	58862249	441	-6.05	0.94	12	0.85	-124.00	800.00	1150	20230207	-34.78	659	20221013	13.81	1150	-34.78	20230207	680	10.29	20230518	1150	-34.78	20230207	659	13.81	20221013	0.00	N	049470	1000	588 억		1000432	N	N	0	N	00	N
39	20230626	110449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	755	-14	5	-1.82	362627626	481590	29.13	778	779	745	999	539	769	752.98	1.70	0	2286	817	792	774	749	731	784	741	589	230	1000	530	1	1	58862249	444	-6.09	0.94	12	0.82	-124.00	800.00	1150	20230207	-34.35	659	20221013	14.57	1150	-34.35	20230207	680	11.03	20230518	1150	-34.35	20230207	659	14.57	20221013	0.00	N	049470	1000	588 억		1000432	N	N	0	N	00	N
40	20230626	100449	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	754	-15	5	-1.95	208669088	275946	16.69	778	779	749	999	539	769	756.20	1.70	0	-21288	817	792	774	749	731	784	741	589	230	1000	530	1	1	58862249	444	-6.08	0.94	12	0.47	-124.00	800.00	1150	20230207	-34.43	659	20221013	14.42	1150	-34.43	20230207	680	10.88	20230518	1150	-34.43	20230207	659	14.42	20221013	0.00	N	049470	1000	588 억		1000432	N	N	0	N	00	N
41	20230626	090450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	754	-15	5	-1.95	30335721	39431	2.38	778	779	753	999	539	769	769.34	1.70	0	-18741	817	792	774	749	731	784	741	589	230	1000	530	1	1	58862249	444	-6.08	0.94	12	0.07	-124.00	800.00	1150	20230207	-34.43	659	20221013	14.42	1150	-34.43	20230207	680	10.88	20230518	1150	-34.43	20230207	659	14.42	20221013	0.00	N	049470	1000	588 억		1000432	N	N	0	N	00	N
42	20230623	164033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	769	-42	5	-5.18	1268472682	1648122	6.56	799	799	756	1054	568	811	769.49	1.54	0	95971	1047	929	832	714	617	988	773	589	243	1000	560	1	1	58862249	453	-6.20	0.96	12	2.80	-124.00	800.00	1150	20230207	-33.13	659	20221013	16.69	1150	-33.13	20230207	680	13.09	20230518	1150	-33.13	20230207	659	16.69	20221013	0.00	N	049470	1000	588 억		904461	N	N	0	N	00	N
43	20230623	140401	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	762	-49	5	-6.04	1138736154	1478310	5.88	799	799	756	1054	568	811	770.12	1.54	0	87603	1047	929	832	714	617	988	773	589	243	1000	560	1	1	58862249	449	-6.15	0.95	12	2.51	-124.00	800.00	1150	20230207	-33.74	659	20221013	15.63	1150	-33.74	20230207	680	12.06	20230518	1150	-33.74	20230207	659	15.63	20221013	0.00	N	049470	1000	588 억		904461	N	N	0	N	00	N
44	20230622	160537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	811	78	2	10.64	21621052922	25056806	22743.97	736	950	735	952	514	733	862.89	1.59	0	-30378	755	744	732	721	709	738	715	589	219	1000	510	1	1	58862249	477	-6.54	1.01	12	42.57	-124.00	800.00	1150	20230207	-29.48	659	20221013	23.07	1150	-29.48	20230207	680	19.26	20230518	1150	-29.48	20230207	659	23.07	20221013	0.00	N	049470	1000	588 억		934747	N	N	0	N	00	N
45	20230622	150308	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	803	70	2	9.55	21192179684	24522266	22258.77	736	950	735	952	514	733	864.20	1.59	0	-90590	755	744	732	721	709	738	715	589	219	1000	510	1	1	58862249	473	-6.48	1.00	12	41.66	-124.00	800.00	1150	20230207	-30.17	659	20221013	21.85	1150	-30.17	20230207	680	18.09	20230518	1150	-30.17	20230207	659	21.85	20221013	0.00	N	049470	1000	588 억		934747	N	N	0	N	00	N
46	20230622	140129	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	840	107	2	14.60	20481433406	23653334	21470.04	736	950	735	952	514	733	865.90	1.59	0	-113985	755	744	732	721	709	738	715	589	219	1000	510	1	1	58862249	494	-6.77	1.05	12	40.18	-124.00	800.00	1150	20230207	-26.96	659	20221013	27.47	1150	-26.96	20230207	680	23.53	20230518	1150	-26.96	20230207	659	27.47	20221013	0.00	N	049470	1000	588 억		934747	N	N	0	N	00	N
47	20230622	130310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	843	110	2	15.01	19007370167	21899070	19877.71	736	950	735	952	514	733	867.95	1.59	0	-110788	755	744	732	721	709	738	715	589	219	1000	510	1	1	58862249	496	-6.80	1.05	12	37.20	-124.00	800.00	1150	20230207	-26.70	659	20221013	27.92	1150	-26.70	20230207	680	23.97	20230518	1150	-26.70	20230207	659	27.92	20221013	0.00	N	049470	1000	588 억		934747	N	N	0	N	00	N
48	20230622	121016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	824	91	2	12.41	16065000383	18412717	16713.15	736	950	735	952	514	733	872.49	1.59	0	-99017	755	744	732	721	709	738	715	589	219	1000	510	1	1	58862249	485	-6.65	1.03	12	31.28	-124.00	800.00	1150	20230207	-28.35	659	20221013	25.04	1150	-28.35	20230207	680	21.18	20230518	1150	-28.35	20230207	659	25.04	20221013	0.00	N	049470	1000	588 억		934747	N	N	0	N	00	N
49	20230622	110823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	816	83	2	11.32	13690682714	15502252	14071.34	736	950	735	952	514	733	883.14	1.59	0	-107492	755	744	732	721	709	738	715	589	219	1000	510	1	1	58862249	480	-6.58	1.02	12	26.34	-124.00	800.00	1150	20230207	-29.04	659	20221013	23.82	1150	-29.04	20230207	680	20.00	20230518	1150	-29.04	20230207	659	23.82	20221013	0.00	N	049470	1000	588 억		934747	N	N	0	N	00	N
50	20230622	100241	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	900	167	2	22.78	10499038894	11741037	10657.30	736	950	735	952	514	733	894.22	1.59	0	-101639	755	744	732	721	709	738	715	589	219	1000	510	1	1	58862249	530	-7.26	1.12	12	19.95	-124.00	800.00	1150	20230207	-21.74	659	20221013	36.57	1150	-21.74	20230207	680	32.35	20230518	1150	-21.74	20230207	659	36.57	20221013	0.00	N	049470	1000	588 억		934747	N	N	0	N	00	N
51	20230622	090917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	738	5	2	0.68	1036887	1408	1.28	736	741	736	952	514	733	736.43	1.59	0	-251	755	744	732	721	709	738	715	589	219	1000	510	1	1	58862249	434	-5.95	0.92	12	0.00	-124.00	800.00	1150	20230207	-35.83	659	20221013	11.99	1150	-35.83	20230207	680	8.53	20230518	1150	-35.83	20230207	659	11.99	20221013	0.00	N	049470	1000	588 억		934747	N	N	0	N	00	N
52	20230621	160827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	733	3	2	0.41	80211471	110169	181.77	735	743	720	949	511	730	728.08	1.60	0	-9235	740	735	728	723	716	737	725	589	219	1000	510	1	1	58862249	431	-5.91	0.92	12	0.19	-124.00	800.00	1150	20230207	-36.26	659	20221013	11.23	1150	-36.26	20230207	680	7.79	20230518	1150	-36.26	20230207	659	11.23	20221013	0.00	N	049470	1000	588 억		943982	N	N	0	N	00	N
53	20230621	150926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	732	2	2	0.27	76272130	104786	172.89	735	743	720	949	511	730	727.88	1.60	0	-8538	740	735	728	723	716	737	725	589	219	1000	510	1	1	58862249	431	-5.90	0.92	12	0.18	-124.00	800.00	1150	20230207	-36.35	659	20221013	11.08	1150	-36.35	20230207	680	7.65	20230518	1150	-36.35	20230207	659	11.08	20221013	0.00	N	049470	1000	588 억		943982	N	N	0	N	00	N
54	20230621	140850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	727	-3	5	-0.41	64821380	89128	147.06	735	743	720	949	511	730	727.28	1.60	0	-7266	740	735	728	723	716	737	725	589	219	1000	510	1	1	58862249	428	-5.86	0.91	12	0.15	-124.00	800.00	1150	20230207	-36.78	659	20221013	10.32	1150	-36.78	20230207	680	6.91	20230518	1150	-36.78	20230207	659	10.32	20221013	0.00	N	049470	1000	588 억		943982	N	N	0	N	00	N
55	20230621	130311	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	727	-3	5	-0.41	47161661	64826	106.96	735	743	720	949	511	730	727.51	1.60	0	-2921	740	735	728	723	716	737	725	589	219	1000	510	1	1	58862249	428	-5.86	0.91	12	0.11	-124.00	800.00	1150	20230207	-36.78	659	20221013	10.32	1150	-36.78	20230207	680	6.91	20230518	1150	-36.78	20230207	659	10.32	20221013	0.00	N	049470	1000	588 억		943982	N	N	0	N	00	N
56	20230621	120551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	729	-1	5	-0.14	35318127	48436	79.92	735	743	724	949	511	730	729.17	1.60	0	-6325	740	735	728	723	716	737	725	589	219	1000	510	1	1	58862249	429	-5.88	0.91	12	0.08	-124.00	800.00	1150	20230207	-36.61	659	20221013	10.62	1150	-36.61	20230207	680	7.21	20230518	1150	-36.61	20230207	659	10.62	20221013	0.00	N	049470	1000	588 억		943982	N	N	0	N	00	N
57	20230621	110525	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	732	2	2	0.27	30117385	41303	68.15	735	743	724	949	511	730	729.18	1.60	0	-5234	740	735	728	723	716	737	725	589	219	1000	510	1	1	58862249	431	-5.90	0.92	12	0.07	-124.00	800.00	1150	20230207	-36.35	659	20221013	11.08	1150	-36.35	20230207	680	7.65	20230518	1150	-36.35	20230207	659	11.08	20221013	0.00	N	049470	1000	588 억		943982	N	N	0	N	00	N
58	20230621	100905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	730	0	3	0.00	15563991	21284	35.12	735	743	726	949	511	730	731.25	1.60	0	-1218	740	735	728	723	716	737	725	589	219	1000	510	1	1	58862249	430	-5.89	0.91	12	0.04	-124.00	800.00	1150	20230207	-36.52	659	20221013	10.77	1150	-36.52	20230207	680	7.35	20230518	1150	-36.52	20230207	659	10.77	20221013	0.00	N	049470	1000	588 억		943982	N	N	0	N	00	N
59	20230621	090456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	734	4	2	0.55	757811	1031	1.70	735	738	734	949	511	730	735.03	1.60	0	-94	740	735	728	723	716	737	725	589	219	1000	510	1	1	58862249	432	-5.92	0.92	12	0.00	-124.00	800.00	1150	20230207	-36.17	659	20221013	11.38	1150	-36.17	20230207	680	7.94	20230518	1150	-36.17	20230207	659	11.38	20221013	0.00	N	049470	1000	588 억		943982	N	N	0	N	00	N
60	20230620	160315	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	730	5	2	0.69	44051269	60537	54.32	725	733	721	942	508	725	727.68	1.61	0	-6794	767	745	723	701	679	735	691	589	217	1000	500	1	1	58862249	430	-5.89	0.91	12	0.10	-124.00	800.00	1150	20230207	-36.52	659	20221013	10.77	1150	-36.52	20230207	680	7.35	20230518	1150	-36.52	20230207	659	10.77	20221013	0.00	N	049470	1000	588 억		950432	N	N	0	N	00	N
61	20230620	150913	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	731	6	2	0.83	42950419	59029	52.97	725	733	721	942	508	725	727.62	1.61	0	-6794	767	745	723	701	679	735	691	589	217	1000	500	1	1	58862249	430	-5.90	0.91	12	0.10	-124.00	800.00	1150	20230207	-36.43	659	20221013	10.93	1150	-36.43	20230207	680	7.50	20230518	1150	-36.43	20230207	659	10.93	20221013	0.00	N	049470	1000	588 억		950432	N	N	0	N	00	N
62	20230620	140438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	730	5	2	0.69	37091334	50996	45.76	725	733	721	942	508	725	727.34	1.61	0	-6402	767	745	723	701	679	735	691	589	217	1000	500	1	1	58862249	430	-5.89	0.91	12	0.09	-124.00	800.00	1150	20230207	-36.52	659	20221013	10.77	1150	-36.52	20230207	680	7.35	20230518	1150	-36.52	20230207	659	10.77	20221013	0.00	N	049470	1000	588 억		950432	N	N	0	N	00	N
63	20230620	130106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	730	5	2	0.69	26329313	36206	32.49	725	733	721	942	508	725	727.21	1.61	0	-6036	767	745	723	701	679	735	691	589	217	1000	500	1	1	58862249	430	-5.89	0.91	12	0.06	-124.00	800.00	1150	20230207	-36.52	659	20221013	10.77	1150	-36.52	20230207	680	7.35	20230518	1150	-36.52	20230207	659	10.77	20221013	0.00	N	049470	1000	588 억		950432	N	N	0	N	00	N
64	20230620	120213	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	730	5	2	0.69	15579886	21392	19.20	725	733	721	942	508	725	728.30	1.61	0	-4779	767	745	723	701	679	735	691	589	217	1000	500	1	1	58862249	430	-5.89	0.91	12	0.04	-124.00	800.00	1150	20230207	-36.52	659	20221013	10.77	1150	-36.52	20230207	680	7.35	20230518	1150	-36.52	20230207	659	10.77	20221013	0.00	N	049470	1000	588 억		950432	N	N	0	N	00	N
65	20230620	110522	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	731	6	2	0.83	13698184	18814	16.88	725	733	721	942	508	725	728.08	1.61	0	-4243	767	745	723	701	679	735	691	589	217	1000	500	1	1	58862249	430	-5.90	0.91	12	0.03	-124.00	800.00	1150	20230207	-36.43	659	20221013	10.93	1150	-36.43	20230207	680	7.50	20230518	1150	-36.43	20230207	659	10.93	20221013	0.00	N	049470	1000	588 억		950432	N	N	0	N	00	N
66	20230620	100238	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	732	7	2	0.97	6508076	8922	8.01	725	732	721	942	508	725	729.44	1.61	0	-2660	767	745	723	701	679	735	691	589	217	1000	500	1	1	58862249	431	-5.90	0.92	12	0.02	-124.00	800.00	1150	20230207	-36.35	659	20221013	11.08	1150	-36.35	20230207	680	7.65	20230518	1150	-36.35	20230207	659	11.08	20221013	0.00	N	049470	1000	588 억		950432	N	N	0	N	00	N
67	20230620	090555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	731	6	2	0.83	617852	852	0.76	725	731	725	942	508	725	725.18	1.61	0	-71	767	745	723	701	679	735	691	589	217	1000	500	1	1	58862249	430	-5.90	0.91	12	0.00	-124.00	800.00	1150	20230207	-36.43	659	20221013	10.93	1150	-36.43	20230207	680	7.50	20230518	1150	-36.43	20230207	659	10.93	20221013	0.00	N	049470	1000	588 억		950432	N	N	0	N	00	N
68	20230619	160448	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	725	-7	5	-0.96	80358122	111435	65.37	736	745	701	951	513	732	721.12	1.61	0	1017	758	745	736	723	714	743	721	589	219	1000	510	1	1	58862249	427	-5.85	0.91	12	0.19	-124.00	800.00	1150	20230207	-36.96	659	20221013	10.02	1150	-36.96	20230207	680	6.62	20230518	1150	-36.96	20230207	659	10.02	20221013	0.00	N	049470	1000	588 억		949415	N	N	0	N	00	N
69	20230619	150633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	725	-7	5	-0.96	76617749	106272	62.34	736	745	701	951	513	732	720.96	1.61	0	1017	758	745	736	723	714	743	721	589	219	1000	510	1	1	58862249	427	-5.85	0.91	12	0.18	-124.00	800.00	1150	20230207	-36.96	659	20221013	10.02	1150	-36.96	20230207	680	6.62	20230518	1150	-36.96	20230207	659	10.02	20221013	0.00	N	049470	1000	588 억		949415	N	N	0	N	00	N
70	20230619	140357	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	726	-6	5	-0.82	53706798	74300	43.59	736	745	701	951	513	732	722.84	1.61	0	-3547	758	745	736	723	714	743	721	589	219	1000	510	1	1	58862249	427	-5.85	0.91	12	0.13	-124.00	800.00	1150	20230207	-36.87	659	20221013	10.17	1150	-36.87	20230207	680	6.76	20230518	1150	-36.87	20230207	659	10.17	20221013	0.00	N	049470	1000	588 억		949415	N	N	0	N	00	N
71	20230619	130926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	721	-11	5	-1.50	47952513	66329	38.91	736	745	701	951	513	732	722.95	1.61	0	-3499	758	745	736	723	714	743	721	589	219	1000	510	1	1	58862249	424	-5.81	0.90	12	0.11	-124.00	800.00	1150	20230207	-37.30	659	20221013	9.41	1150	-37.30	20230207	680	6.03	20230518	1150	-37.30	20230207	659	9.41	20221013	0.00	N	049470	1000	588 억		949415	N	N	0	N	00	N
72	20230619	120533	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	721	-11	5	-1.50	45401618	62787	36.83	736	745	701	951	513	732	723.11	1.61	0	-3499	758	745	736	723	714	743	721	589	219	1000	510	1	1	58862249	424	-5.81	0.90	12	0.11	-124.00	800.00	1150	20230207	-37.30	659	20221013	9.41	1150	-37.30	20230207	680	6.03	20230518	1150	-37.30	20230207	659	9.41	20221013	0.00	N	049470	1000	588 억		949415	N	N	0	N	00	N
73	20230619	110452	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	725	-7	5	-0.96	43120287	59620	34.97	736	745	701	951	513	732	723.25	1.61	0	-3499	758	745	736	723	714	743	721	589	219	1000	510	1	1	58862249	427	-5.85	0.91	12	0.10	-124.00	800.00	1150	20230207	-36.96	659	20221013	10.02	1150	-36.96	20230207	680	6.62	20230518	1150	-36.96	20230207	659	10.02	20221013	0.00	N	049470	1000	588 억		949415	N	N	0	N	00	N
74	20230619	100252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	724	-8	5	-1.09	39274356	54276	31.84	736	745	701	951	513	732	723.60	1.61	0	-3576	758	745	736	723	714	743	721	589	219	1000	510	1	1	58862249	426	-5.84	0.91	12	0.09	-124.00	800.00	1150	20230207	-37.04	659	20221013	9.86	1150	-37.04	20230207	680	6.47	20230518	1150	-37.04	20230207	659	9.86	20221013	0.00	N	049470	1000	588 억		949415	N	N	0	N	00	N
75	20230619	090555	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	732	0	3	0.00	5048209	6891	4.04	736	745	730	951	513	732	732.58	1.61	0	-1874	758	745	736	723	714	743	721	589	219	1000	510	1	1	58862249	431	-5.90	0.92	12	0.01	-124.00	800.00	1150	20230207	-36.35	659	20221013	11.08	1150	-36.35	20230207	680	7.65	20230518	1150	-36.35	20230207	659	11.08	20221013	0.00	N	049470	1000	588 억		949415	N	N	0	N	00	N
76	20230616	160835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	732	0	3	0.00	122262156	165662	145.21	732	749	727	951	513	732	738.24	1.61	0	414	748	739	724	715	700	744	720	589	219	1000	510	1	1	58862249	431	-5.90	0.92	12	0.28	-124.00	800.00	1150	20230207	-36.35	659	20221013	11.08	1150	-36.35	20230207	680	7.65	20230518	1150	-36.35	20230207	659	11.08	20221013	0.00	N	049470	1000	588 억		949001	N	N	0	N	00	N
77	20230616	150720	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	729	-3	5	-0.41	118871611	161012	141.14	732	749	727	951	513	732	738.48	1.61	0	580	748	739	724	715	700	744	720	589	219	1000	510	1	1	58862249	429	-5.88	0.91	12	0.27	-124.00	800.00	1150	20230207	-36.61	659	20221013	10.62	1150	-36.61	20230207	680	7.21	20230518	1150	-36.61	20230207	659	10.62	20221013	0.00	N	049470	1000	588 억		949001	N	N	0	N	00	N
78	20230616	140222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	732	0	3	0.00	101829736	137664	120.67	732	749	730	951	513	732	739.99	1.61	0	1450	748	739	724	715	700	744	720	589	219	1000	510	1	1	58862249	431	-5.90	0.92	12	0.23	-124.00	800.00	1150	20230207	-36.35	659	20221013	11.08	1150	-36.35	20230207	680	7.65	20230518	1150	-36.35	20230207	659	11.08	20221013	0.00	N	049470	1000	588 억		949001	N	N	0	N	00	N
79	20230616	130658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	731	-1	5	-0.14	95137325	128525	112.66	732	749	730	951	513	732	740.56	1.61	0	1910	748	739	724	715	700	744	720	589	219	1000	510	1	1	58862249	430	-5.90	0.91	12	0.22	-124.00	800.00	1150	20230207	-36.43	659	20221013	10.93	1150	-36.43	20230207	680	7.50	20230518	1150	-36.43	20230207	659	10.93	20221013	0.00	N	049470	1000	588 억		949001	N	N	0	N	00	N
80	20230616	120547	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	738	6	2	0.82	81623351	110064	96.48	732	749	730	951	513	732	742.06	1.61	0	803	748	739	724	715	700	744	720	589	219	1000	510	1	1	58862249	434	-5.95	0.92	12	0.19	-124.00	800.00	1150	20230207	-35.83	659	20221013	11.99	1150	-35.83	20230207	680	8.53	20230518	1150	-35.83	20230207	659	11.99	20221013	0.00	N	049470	1000	588 억		949001	N	N	0	N	00	N
81	20230616	110819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	736	4	2	0.55	76610504	103230	90.49	732	749	730	951	513	732	742.65	1.61	0	803	748	739	724	715	700	744	720	589	219	1000	510	1	1	58862249	433	-5.94	0.92	12	0.18	-124.00	800.00	1150	20230207	-36.00	659	20221013	11.68	1150	-36.00	20230207	680	8.24	20230518	1150	-36.00	20230207	659	11.68	20221013	0.00	N	049470	1000	588 억		949001	N	N	0	N	00	N
82	20230616	100219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	747	15	2	2.05	34460400	46417	40.69	732	749	732	951	513	732	743.67	1.61	0	270	748	739	724	715	700	744	720	589	219	1000	510	1	1	58862249	440	-6.02	0.93	12	0.08	-124.00	800.00	1150	20230207	-35.04	659	20221013	13.35	1150	-35.04	20230207	680	9.85	20230518	1150	-35.04	20230207	659	13.35	20221013	0.00	N	049470	1000	588 억		949001	N	N	0	N	00	N
83	20230616	090532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	735	3	2	0.41	4251503	5808	5.09	732	737	732	951	513	732	732.06	1.61	0	0	748	739	724	715	700	744	720	589	219	1000	510	1	1	58862249	433	-5.93	0.92	12	0.01	-124.00	800.00	1150	20230207	-36.09	659	20221013	11.53	1150	-36.09	20230207	680	8.09	20230518	1150	-36.09	20230207	659	11.53	20221013	0.00	N	049470	1000	588 억		949001	N	N	0	N	00	N
84	20230615	150603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	731	10	2	1.39	73797064	102487	136.57	712	732	709	937	505	721	720.06	1.62	0	-3477	745	733	726	714	707	729	710	589	216	1000	500	1	1	58862249	430	-5.90	0.91	12	0.17	-124.00	800.00	1150	20230207	-36.43	659	20221013	10.93	1150	-36.43	20230207	680	7.50	20230518	1150	-36.43	20230207	659	10.93	20221013	0.00	N	049470	1000	588 억		952500	N	N	0	N	00	N
85	20230615	141104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	730	9	2	1.25	70708982	98259	130.94	712	732	709	937	505	721	719.62	1.62	0	-3477	745	733	726	714	707	729	710	589	216	1000	500	1	1	58862249	430	-5.89	0.91	12	0.17	-124.00	800.00	1150	20230207	-36.52	659	20221013	10.77	1150	-36.52	20230207	680	7.35	20230518	1150	-36.52	20230207	659	10.77	20221013	0.00	N	049470	1000	588 억		952500	N	N	0	N	00	N
86	20230615	130133	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	727	6	2	0.83	49839568	69595	92.74	712	728	709	937	505	721	716.14	1.62	0	-2837	745	733	726	714	707	729	710	589	216	1000	500	1	1	58862249	428	-5.86	0.91	12	0.12	-124.00	800.00	1150	20230207	-36.78	659	20221013	10.32	1150	-36.78	20230207	680	6.91	20230518	1150	-36.78	20230207	659	10.32	20221013	0.00	N	049470	1000	588 억		952500	N	N	0	N	00	N
87	20230615	120646	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	720	-1	5	-0.14	32105688	45057	60.04	712	720	709	937	505	721	712.56	1.62	0	-89	745	733	726	714	707	729	710	589	216	1000	500	1	1	58862249	424	-5.81	0.90	12	0.08	-124.00	800.00	1150	20230207	-37.39	659	20221013	9.26	1150	-37.39	20230207	680	5.88	20230518	1150	-37.39	20230207	659	9.26	20221013	0.00	N	049470	1000	588 억		952500	N	N	0	N	00	N
88	20230615	111036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	714	-7	5	-0.97	27482854	38582	51.41	712	718	709	937	505	721	712.32	1.62	0	2354	745	733	726	714	707	729	710	589	216	1000	500	1	1	58862249	420	-5.76	0.89	12	0.07	-124.00	800.00	1150	20230207	-37.91	659	20221013	8.35	1150	-37.91	20230207	680	5.00	20230518	1150	-37.91	20230207	659	8.35	20221013	0.00	N	049470	1000	588 억		952500	N	N	0	N	00	N
89	20230611	184713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	733	15	2	2.09	1750458161	2319688	4577.58	719	795	717	933	503	718	754.70	1.63	-142349	-142357	733	725	717	709	701	729	713	589	215	1000	500	1	1	58862249	431	-5.91	0.92	12	3.94	-124.00	800.00	1150	20230207	-36.26	659	20221013	11.23	1150	-36.26	20230207	680	7.79	20230518	1150	-36.26	20230207	659	11.23	20221013	0.00	N	049470	1000	588 억		961647	N	N	0	N	00	N