KissMeData/079970/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	160613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	901	-4	5	-0.44	761262780	851950	116.30	901	938	877	1176	634	905	893.55	3.27	0	2736	1030	967	936	873	842	952	858	389	271	500	590	1	1	77770609	701	-3.88	1.31	12	1.10	-232.00	689.00	1330	20230615	-32.26	738	20230308	22.09	1330	-32.26	20230615	738	22.09	20230308	1330	-32.26	20230615	738	22.09	20230308	0.00	N	079970	500	388 억		2545168	N	N	0	N	00	N
3	20230630	150616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	904	-1	5	-0.11	735264812	823148	112.37	901	938	877	1176	634	905	893.24	3.27	0	13536	1030	967	936	873	842	952	858	389	271	500	590	1	1	77770609	703	-3.90	1.31	12	1.06	-232.00	689.00	1330	20230615	-32.03	738	20230308	22.49	1330	-32.03	20230615	738	22.49	20230308	1330	-32.03	20230615	738	22.49	20230308	0.00	N	079970	500	388 억		2545168	N	N	0	N	00	N
4	20230630	140614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	897	-8	5	-0.88	675668724	756808	103.31	901	938	877	1176	634	905	892.79	3.27	0	40526	1030	967	936	873	842	952	858	389	271	500	590	1	1	77770609	698	-3.87	1.30	12	0.97	-232.00	689.00	1330	20230615	-32.56	738	20230308	21.54	1330	-32.56	20230615	738	21.54	20230308	1330	-32.56	20230615	738	21.54	20230308	0.00	N	079970	500	388 억		2545168	N	N	0	N	00	N
5	20230630	130616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	905	0	3	0.00	621973092	697125	95.16	901	938	877	1176	634	905	892.20	3.27	0	51074	1030	967	936	873	842	952	858	389	271	500	590	1	1	77770609	704	-3.90	1.31	12	0.90	-232.00	689.00	1330	20230615	-31.95	738	20230308	22.63	1330	-31.95	20230615	738	22.63	20230308	1330	-31.95	20230615	738	22.63	20230308	0.00	N	079970	500	388 억		2545168	N	N	0	N	00	N
6	20230630	120612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	890	-15	5	-1.66	580457953	650942	88.86	901	938	877	1176	634	905	891.72	3.27	0	26324	1030	967	936	873	842	952	858	389	271	500	590	1	1	77770609	692	-3.84	1.29	12	0.84	-232.00	689.00	1330	20230615	-33.08	738	20230308	20.60	1330	-33.08	20230615	738	20.60	20230308	1330	-33.08	20230615	738	20.60	20230308	0.00	N	079970	500	388 억		2545168	N	N	0	N	00	N
7	20230630	110615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	881	-24	5	-2.65	442997158	495081	67.58	901	938	877	1176	634	905	894.80	3.27	0	69961	1030	967	936	873	842	952	858	389	271	500	590	1	1	77770609	685	-3.80	1.28	12	0.64	-232.00	689.00	1330	20230615	-33.76	738	20230308	19.38	1330	-33.76	20230615	738	19.38	20230308	1330	-33.76	20230615	738	19.38	20230308	0.00	N	079970	500	388 억		2545168	N	N	0	N	00	N
8	20230630	100615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	888	-17	5	-1.88	379096764	423074	57.75	901	938	877	1176	634	905	896.05	3.27	0	78630	1030	967	936	873	842	952	858	389	271	500	590	1	1	77770609	691	-3.83	1.29	12	0.54	-232.00	689.00	1330	20230615	-33.23	738	20230308	20.33	1330	-33.23	20230615	738	20.33	20230308	1330	-33.23	20230615	738	20.33	20230308	0.00	N	079970	500	388 억		2545168	N	N	0	N	00	N
9	20230630	090616	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	885	-20	5	-2.21	83892540	93464	12.76	901	901	880	1176	634	905	897.59	3.27	0	7050	1030	967	936	873	842	952	858	389	271	500	590	1	1	77770609	688	-3.81	1.28	12	0.12	-232.00	689.00	1330	20230615	-33.46	738	20230308	19.92	1330	-33.46	20230615	738	19.92	20230308	1330	-33.46	20230615	738	19.92	20230308	0.00	N	079970	500	388 억		2545168	N	N	0	N	00	N
10	20230629	160615	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	905	-73	5	-7.46	696758362	728163	20.69	998	999	905	1271	685	978	956.87	3.50	0	-179792	1060	1018	940	898	820	1040	920	389	293	500	640	1	1	77770609	704	-3.90	1.31	12	0.94	-232.00	689.00	1330	20230615	-31.95	738	20230308	22.63	1330	-31.95	20230615	738	22.63	20230308	1330	-31.95	20230615	738	22.63	20230308	0.00	N	079970	500	388 억		2724633	N	N	0	N	00	N
11	20230629	150612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	925	-53	5	-5.42	647898746	674616	19.17	998	999	924	1271	685	978	960.40	3.50	0	-182078	1060	1018	940	898	820	1040	920	389	293	500	640	1	1	77770609	719	-3.99	1.34	12	0.87	-232.00	689.00	1330	20230615	-30.45	738	20230308	25.34	1330	-30.45	20230615	738	25.34	20230308	1330	-30.45	20230615	738	25.34	20230308	0.00	N	079970	500	388 억		2724633	N	N	0	N	00	N
12	20230629	140610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	929	-49	5	-5.01	556550344	576675	16.39	998	999	925	1271	685	978	965.10	3.50	0	-146613	1060	1018	940	898	820	1040	920	389	293	500	640	1	1	77770609	722	-4.00	1.35	12	0.74	-232.00	689.00	1330	20230615	-30.15	738	20230308	25.88	1330	-30.15	20230615	738	25.88	20230308	1330	-30.15	20230615	738	25.88	20230308	0.00	N	079970	500	388 억		2724633	N	N	0	N	00	N
13	20230629	130611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	931	-47	5	-4.81	526793519	544692	15.48	998	999	927	1271	685	978	967.14	3.50	0	-132500	1060	1018	940	898	820	1040	920	389	293	500	640	1	1	77770609	724	-4.01	1.35	12	0.70	-232.00	689.00	1330	20230615	-30.00	738	20230308	26.15	1330	-30.00	20230615	738	26.15	20230308	1330	-30.00	20230615	738	26.15	20230308	0.00	N	079970	500	388 억		2724633	N	N	0	N	00	N
14	20230629	120612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	942	-36	5	-3.68	486523887	501570	14.25	998	999	935	1271	685	978	970.00	3.50	0	-112240	1060	1018	940	898	820	1040	920	389	293	500	640	1	1	77770609	733	-4.06	1.37	12	0.64	-232.00	689.00	1330	20230615	-29.17	738	20230308	27.64	1330	-29.17	20230615	738	27.64	20230308	1330	-29.17	20230615	738	27.64	20230308	0.00	N	079970	500	388 억		2724633	N	N	0	N	00	N
15	20230629	110613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	948	-30	5	-3.07	433329890	445087	12.65	998	999	945	1271	685	978	973.58	3.50	0	-89100	1060	1018	940	898	820	1040	920	389	293	500	640	1	1	77770609	737	-4.09	1.38	12	0.57	-232.00	689.00	1330	20230615	-28.72	738	20230308	28.46	1330	-28.72	20230615	738	28.46	20230308	1330	-28.72	20230615	738	28.46	20230308	0.00	N	079970	500	388 억		2724633	N	N	0	N	00	N
16	20230629	100614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	966	-12	5	-1.23	349662737	357270	10.15	998	999	947	1271	685	978	978.71	3.50	0	-34809	1060	1018	940	898	820	1040	920	389	293	500	640	1	1	77770609	751	-4.16	1.40	12	0.46	-232.00	689.00	1330	20230615	-27.37	738	20230308	30.89	1330	-27.37	20230615	738	30.89	20230308	1330	-27.37	20230615	738	30.89	20230308	0.00	N	079970	500	388 억		2724633	N	N	0	N	00	N
17	20230629	090559	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	988	10	2	1.02	60485328	61725	1.75	998	998	969	1271	685	978	979.92	3.50	0	-15135	1060	1018	940	898	820	1040	920	389	293	500	640	1	1	77770609	768	-4.26	1.43	12	0.08	-232.00	689.00	1330	20230615	-25.71	738	20230308	33.88	1330	-25.71	20230615	738	33.88	20230308	1330	-25.71	20230615	738	33.88	20230308	0.00	N	079970	500	388 억		2724633	N	N	0	N	00	N
18	20230628	160605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	978	16	2	1.66	3240886576	3506153	250.98	963	982	862	1250	674	962	924.30	3.30	0	139078	1044	1002	978	936	912	991	925	389	288	500	630	1	1	77770609	761	-4.22	1.42	12	4.51	-232.00	689.00	1330	20230615	-26.47	738	20230308	32.52	1330	-26.47	20230615	738	32.52	20230308	1330	-26.47	20230615	738	32.52	20230308	0.00	N	079970	500	388 억		2568306	N	N	0	N	00	N
19	20230628	150610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	963	1	2	0.10	3141269648	3404193	243.68	963	982	862	1250	674	962	922.75	3.30	0	136298	1044	1002	978	936	912	991	925	389	288	500	630	1	1	77770609	749	-4.15	1.40	12	4.38	-232.00	689.00	1330	20230615	-27.59	738	20230308	30.49	1330	-27.59	20230615	738	30.49	20230308	1330	-27.59	20230615	738	30.49	20230308	0.00	N	079970	500	388 억		2568306	N	N	0	N	00	N
20	20230628	140607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	957	-5	5	-0.52	2668930109	2915286	208.68	963	974	862	1250	674	962	915.48	3.30	0	254182	1044	1002	978	936	912	991	925	389	288	500	630	1	1	77770609	744	-4.12	1.39	12	3.75	-232.00	689.00	1330	20230615	-28.05	738	20230308	29.67	1330	-28.05	20230615	738	29.67	20230308	1330	-28.05	20230615	738	29.67	20230308	0.00	N	079970	500	388 억		2568306	N	N	0	N	00	N
21	20230628	130608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	916	-46	5	-4.78	1864410835	2056917	147.24	963	974	862	1250	674	962	906.38	3.30	0	183230	1044	1002	978	936	912	991	925	389	288	500	630	1	1	77770609	712	-3.95	1.33	12	2.64	-232.00	689.00	1330	20230615	-31.13	738	20230308	24.12	1330	-31.13	20230615	738	24.12	20230308	1330	-31.13	20230615	738	24.12	20230308	0.00	N	079970	500	388 억		2568306	N	N	0	N	00	N
22	20230628	120558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	918	-44	5	-4.57	780601823	841185	60.21	963	974	910	1250	674	962	927.94	3.30	0	62790	1044	1002	978	936	912	991	925	389	288	500	630	1	1	77770609	714	-3.96	1.33	12	1.08	-232.00	689.00	1330	20230615	-30.98	738	20230308	24.39	1330	-30.98	20230615	738	24.39	20230308	1330	-30.98	20230615	738	24.39	20230308	0.00	N	079970	500	388 억		2568306	N	N	0	N	00	N
23	20230628	110612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	918	-44	5	-4.57	663501354	713090	51.04	963	974	910	1250	674	962	930.42	3.30	0	66536	1044	1002	978	936	912	991	925	389	288	500	630	1	1	77770609	714	-3.96	1.33	12	0.92	-232.00	689.00	1330	20230615	-30.98	738	20230308	24.39	1330	-30.98	20230615	738	24.39	20230308	1330	-30.98	20230615	738	24.39	20230308	0.00	N	079970	500	388 억		2568306	N	N	0	N	00	N
24	20230628	100612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	930	-32	5	-3.33	460209879	491925	35.21	963	974	917	1250	674	962	935.47	3.30	0	72411	1044	1002	978	936	912	991	925	389	288	500	630	1	1	77770609	723	-4.01	1.35	12	0.63	-232.00	689.00	1330	20230615	-30.08	738	20230308	26.02	1330	-30.08	20230615	738	26.02	20230308	1330	-30.08	20230615	738	26.02	20230308	0.00	N	079970	500	388 억		2568306	N	N	0	N	00	N
25	20230628	090609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	945	-17	5	-1.77	105299562	110736	7.93	963	974	945	1250	674	962	950.81	3.30	0	-9487	1044	1002	978	936	912	991	925	389	288	500	630	1	1	77770609	735	-4.07	1.37	12	0.14	-232.00	689.00	1330	20230615	-28.95	738	20230308	28.05	1330	-28.95	20230615	738	28.05	20230308	1330	-28.95	20230615	738	28.05	20230308	0.00	N	079970	500	388 억		2568306	N	N	0	N	00	N
26	20230627	160609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	962	-52	5	-5.13	1355224042	1379943	103.12	1015	1020	954	1318	710	1014	982.09	3.41	0	-82235	1124	1069	1035	980	946	1052	963	389	304	500	660	1	1	77770609	748	-4.15	1.40	12	1.77	-232.00	689.00	1330	20230615	-27.67	738	20230308	30.35	1330	-27.67	20230615	738	30.35	20230308	1330	-27.67	20230615	738	30.35	20230308	0.00	N	079970	500	388 억		2648128	N	N	0	N	00	N
27	20230627	150613	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	960	-54	5	-5.33	1246769624	1267711	94.73	1015	1020	954	1318	710	1014	983.48	3.41	0	-55311	1124	1069	1035	980	946	1052	963	389	304	500	660	1	1	77770609	747	-4.14	1.39	12	1.63	-232.00	689.00	1330	20230615	-27.82	738	20230308	30.08	1330	-27.82	20230615	738	30.08	20230308	1330	-27.82	20230615	738	30.08	20230308	0.00	N	079970	500	388 억		2648128	N	N	0	N	00	N
28	20230627	140620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	976	-38	5	-3.75	1062910500	1077505	80.52	1015	1020	970	1318	710	1014	986.46	3.41	0	-48795	1124	1069	1035	980	946	1052	963	389	304	500	660	1	1	77770609	759	-4.21	1.42	12	1.39	-232.00	689.00	1330	20230615	-26.62	738	20230308	32.25	1330	-26.62	20230615	738	32.25	20230308	1330	-26.62	20230615	738	32.25	20230308	0.00	N	079970	500	388 억		2648128	N	N	0	N	00	N
29	20230627	130618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	978	-36	5	-3.55	995737131	1009093	75.41	1015	1020	970	1318	710	1014	986.76	3.41	0	-35807	1124	1069	1035	980	946	1052	963	389	304	500	660	1	1	77770609	761	-4.22	1.42	12	1.30	-232.00	689.00	1330	20230615	-26.47	738	20230308	32.52	1330	-26.47	20230615	738	32.52	20230308	1330	-26.47	20230615	738	32.52	20230308	0.00	N	079970	500	388 억		2648128	N	N	0	N	00	N
30	20230627	120620	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	987	-27	5	-2.66	814503999	823893	61.57	1015	1020	970	1318	710	1014	988.60	3.41	0	-6304	1124	1069	1035	980	946	1052	963	389	304	500	660	1	1	77770609	768	-4.25	1.43	12	1.06	-232.00	689.00	1330	20230615	-25.79	738	20230308	33.74	1330	-25.79	20230615	738	33.74	20230308	1330	-25.79	20230615	738	33.74	20230308	0.00	N	079970	500	388 억		2648128	N	N	0	N	00	N
31	20230627	110623	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	996	-18	5	-1.78	672532075	680314	50.84	1015	1020	970	1318	710	1014	988.56	3.41	0	69313	1124	1069	1035	980	946	1052	963	389	304	500	660	1	1	77770609	775	-4.29	1.45	12	0.87	-232.00	689.00	1330	20230615	-25.11	738	20230308	34.96	1330	-25.11	20230615	738	34.96	20230308	1330	-25.11	20230615	738	34.96	20230308	0.00	N	079970	500	388 억		2648128	N	N	0	N	00	N
32	20230627	100606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	983	-31	5	-3.06	538568604	545532	40.77	1015	1020	970	1318	710	1014	987.24	3.41	0	61375	1124	1069	1035	980	946	1052	963	389	304	500	660	1	1	77770609	764	-4.24	1.43	12	0.70	-232.00	689.00	1330	20230615	-26.09	738	20230308	33.20	1330	-26.09	20230615	738	33.20	20230308	1330	-26.09	20230615	738	33.20	20230308	0.00	N	079970	500	388 억		2648128	N	N	0	N	00	N
33	20230627	090610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1016	2	2	0.20	13286591	13171	0.98	1015	1020	1000	1318	710	1014	1008.78	3.41	0	-1926	1124	1069	1035	980	946	1052	963	389	304	500	660	1	1	77770609	790	-4.38	1.47	12	0.02	-232.00	689.00	1330	20230615	-23.61	738	20230308	37.67	1330	-23.61	20230615	738	37.67	20230308	1330	-23.61	20230615	738	37.67	20230308	0.00	N	079970	500	388 억		2648128	N	N	0	N	00	N
34	20230626	160607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1014	-64	5	-5.94	1359976888	1325334	380.78	1090	1090	1001	1401	755	1078	1026.14	3.71	0	-237272	1108	1093	1076	1061	1044	1084	1052	389	323	500	710	1	1	77770609	789	-4.37	1.47	12	1.70	-232.00	689.00	1330	20230615	-23.76	738	20230308	37.40	1330	-23.76	20230615	738	37.40	20230308	1330	-23.76	20230615	738	37.40	20230308	0.00	N	079970	500	388 억		2885402	N	N	0	N	00	N
35	20230626	150612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1009	-69	5	-6.40	1299701102	1266125	363.77	1090	1090	1001	1401	755	1078	1026.52	3.71	0	-225262	1108	1093	1076	1061	1044	1084	1052	389	323	500	710	1	1	77770609	785	-4.35	1.46	12	1.63	-232.00	689.00	1330	20230615	-24.14	738	20230308	36.72	1330	-24.14	20230615	738	36.72	20230308	1330	-24.14	20230615	738	36.72	20230308	0.00	N	079970	500	388 억		2885402	N	N	0	N	00	N
36	20230626	140612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1011	-67	5	-6.22	1162391565	1129698	324.57	1090	1090	1002	1401	755	1078	1028.94	3.71	0	-181772	1108	1093	1076	1061	1044	1084	1052	389	323	500	710	1	1	77770609	786	-4.36	1.47	12	1.45	-232.00	689.00	1330	20230615	-23.98	738	20230308	36.99	1330	-23.98	20230615	738	36.99	20230308	1330	-23.98	20230615	738	36.99	20230308	0.00	N	079970	500	388 억		2885402	N	N	0	N	00	N
37	20230626	130609	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1018	-60	5	-5.57	959478473	928913	266.89	1090	1090	1010	1401	755	1078	1032.90	3.71	0	-109402	1108	1093	1076	1061	1044	1084	1052	389	323	500	710	1	1	77770609	792	-4.39	1.48	12	1.19	-232.00	689.00	1330	20230615	-23.46	738	20230308	37.94	1330	-23.46	20230615	738	37.94	20230308	1330	-23.46	20230615	738	37.94	20230308	0.00	N	079970	500	388 억		2885402	N	N	0	N	00	N
38	20230626	120608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1023	-55	5	-5.10	856376419	827928	237.87	1090	1090	1010	1401	755	1078	1034.36	3.71	0	-74089	1108	1093	1076	1061	1044	1084	1052	389	323	500	710	1	1	77770609	796	-4.41	1.48	12	1.06	-232.00	689.00	1330	20230615	-23.08	738	20230308	38.62	1330	-23.08	20230615	738	38.62	20230308	1330	-23.08	20230615	738	38.62	20230308	0.00	N	079970	500	388 억		2885402	N	N	0	N	00	N
39	20230626	110607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1025	-53	5	-4.92	751302213	724993	208.30	1090	1090	1010	1401	755	1078	1036.29	3.71	0	-22542	1108	1093	1076	1061	1044	1084	1052	389	323	500	710	1	1	77770609	797	-4.42	1.49	12	0.93	-232.00	689.00	1330	20230615	-22.93	738	20230308	38.89	1330	-22.93	20230615	738	38.89	20230308	1330	-22.93	20230615	738	38.89	20230308	0.00	N	079970	500	388 억		2885402	N	N	0	N	00	N
40	20230626	100608	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1020	-58	5	-5.38	694788072	670230	192.56	1090	1090	1010	1401	755	1078	1036.64	3.71	0	5283	1108	1093	1076	1061	1044	1084	1052	389	323	500	710	1	1	77770609	793	-4.40	1.48	12	0.86	-232.00	689.00	1330	20230615	-23.31	738	20230308	38.21	1330	-23.31	20230615	738	38.21	20230308	1330	-23.31	20230615	738	38.21	20230308	0.00	N	079970	500	388 억		2885402	N	N	0	N	00	N
41	20230626	090610	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1071	-7	5	-0.65	48351626	44654	12.83	1090	1090	1061	1401	755	1078	1082.81	3.71	0	-31949	1108	1093	1076	1061	1044	1084	1052	389	323	500	710	1	1	77770609	833	-4.62	1.55	12	0.06	-232.00	689.00	1330	20230615	-19.47	738	20230308	45.12	1330	-19.47	20230615	738	45.12	20230308	1330	-19.47	20230615	738	45.12	20230308	0.00	N	079970	500	388 억		2885402	N	N	0	N	00	N
42	20230623	171527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1078	-6	5	-0.55	374021629	346865	44.70	1084	1091	1059	1409	759	1084	1078.29	3.82	0	-84723	1170	1127	1092	1049	1014	1148	1070	389	325	500	710	1	1	77770609	838	-4.65	1.56	12	0.45	-232.00	689.00	1330	20230615	-18.95	738	20230308	46.07	1330	-18.95	20230615	738	46.07	20230308	1330	-18.95	20230615	738	46.07	20230308	0.00	N	079970	500	388 억		2970125	N	N	0	N	00	N
43	20230623	140506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1078	-6	5	-0.55	315135825	292110	37.64	1084	1091	1059	1409	759	1084	1078.83	3.82	0	-68329	1170	1127	1092	1049	1014	1148	1070	389	325	500	710	1	1	77770609	838	-4.65	1.56	12	0.38	-232.00	689.00	1330	20230615	-18.95	738	20230308	46.07	1330	-18.95	20230615	738	46.07	20230308	1330	-18.95	20230615	738	46.07	20230308	0.00	N	079970	500	388 억		2970125	N	N	0	N	00	N
44	20230622	160227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1084	-11	5	-1.00	846701979	774731	52.32	1083	1135	1057	1423	767	1095	1092.90	3.97	0	-114547	1203	1149	1085	1031	967	1117	999	389	328	500	720	1	1	77770609	843	-4.67	1.57	12	1.00	-232.00	689.00	1330	20230615	-18.50	738	20230308	46.88	1330	-18.50	20230615	738	46.88	20230308	1330	-18.50	20230615	738	46.88	20230308	0.00	N	079970	500	388 억		3085158	N	N	0	N	00	N
45	20230622	151015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1078	-17	5	-1.55	830092032	759454	51.29	1083	1135	1057	1423	767	1095	1093.01	3.97	0	-113353	1203	1149	1085	1031	967	1117	999	389	328	500	720	1	1	77770609	838	-4.65	1.56	12	0.98	-232.00	689.00	1330	20230615	-18.95	738	20230308	46.07	1330	-18.95	20230615	738	46.07	20230308	1330	-18.95	20230615	738	46.07	20230308	0.00	N	079970	500	388 억		3085158	N	N	0	N	00	N
46	20230622	140546	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1077	-18	5	-1.64	700814165	639214	43.17	1083	1135	1057	1423	767	1095	1096.37	3.97	0	-97487	1203	1149	1085	1031	967	1117	999	389	328	500	720	1	1	77770609	838	-4.64	1.56	12	0.82	-232.00	689.00	1330	20230615	-19.02	738	20230308	45.93	1330	-19.02	20230615	738	45.93	20230308	1330	-19.02	20230615	738	45.93	20230308	0.00	N	079970	500	388 억		3085158	N	N	0	N	00	N
47	20230622	130644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1089	-6	5	-0.55	599163893	545162	36.82	1083	1135	1057	1423	767	1095	1099.06	3.97	0	-56111	1203	1149	1085	1031	967	1117	999	389	328	500	720	1	1	77770609	847	-4.69	1.58	12	0.70	-232.00	689.00	1330	20230615	-18.12	738	20230308	47.56	1330	-18.12	20230615	738	47.56	20230308	1330	-18.12	20230615	738	47.56	20230308	0.00	N	079970	500	388 억		3085158	N	N	0	N	00	N
48	20230622	120536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1089	-6	5	-0.55	510928217	463946	31.33	1083	1135	1057	1423	767	1095	1101.27	3.97	0	-14571	1203	1149	1085	1031	967	1117	999	389	328	500	720	1	1	77770609	847	-4.69	1.58	12	0.60	-232.00	689.00	1330	20230615	-18.12	738	20230308	47.56	1330	-18.12	20230615	738	47.56	20230308	1330	-18.12	20230615	738	47.56	20230308	0.00	N	079970	500	388 억		3085158	N	N	0	N	00	N
49	20230622	110326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1091	-4	5	-0.37	436882611	395852	26.73	1083	1135	1057	1423	767	1095	1103.65	3.97	0	5182	1203	1149	1085	1031	967	1117	999	389	328	500	720	1	1	77770609	848	-4.70	1.58	12	0.51	-232.00	689.00	1330	20230615	-17.97	738	20230308	47.83	1330	-17.97	20230615	738	47.83	20230308	1330	-17.97	20230615	738	47.83	20230308	0.00	N	079970	500	388 억		3085158	N	N	0	N	00	N
50	20230622	100411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1124	29	2	2.65	292083415	264658	17.87	1083	1135	1057	1423	767	1095	1103.63	3.97	0	-1034	1203	1149	1085	1031	967	1117	999	389	328	500	720	1	1	77770609	874	-4.84	1.63	12	0.34	-232.00	689.00	1330	20230615	-15.49	738	20230308	52.30	1330	-15.49	20230615	738	52.30	20230308	1330	-15.49	20230615	738	52.30	20230308	0.00	N	079970	500	388 억		3085158	N	N	0	N	00	N
51	20230622	090354	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1076	-19	5	-1.74	24518427	22755	1.54	1083	1095	1063	1423	767	1095	1077.50	3.97	0	-7159	1203	1149	1085	1031	967	1117	999	389	328	500	720	1	1	77770609	837	-4.64	1.56	12	0.03	-232.00	689.00	1330	20230615	-19.10	738	20230308	45.80	1330	-19.10	20230615	738	45.80	20230308	1330	-19.10	20230615	738	45.80	20230308	0.00	N	079970	500	388 억		3085158	N	N	0	N	00	N
52	20230621	161011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1095	-28	5	-2.49	1629207522	1478836	101.71	1123	1139	1021	1459	787	1123	1101.67	4.04	0	-58863	1219	1170	1143	1094	1067	1157	1081	389	336	500	740	1	1	77770609	852	-4.72	1.59	12	1.90	-232.00	689.00	1330	20230615	-17.67	738	20230308	48.37	1330	-17.67	20230615	738	48.37	20230308	1330	-17.67	20230615	738	48.37	20230308	0.00	N	079970	500	388 억		3144021	N	N	0	N	00	N
53	20230621	150134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1092	-31	5	-2.76	1538893117	1395526	95.98	1123	1139	1021	1459	787	1123	1102.72	4.04	0	-52518	1219	1170	1143	1094	1067	1157	1081	389	336	500	740	1	1	77770609	849	-4.71	1.58	12	1.79	-232.00	689.00	1330	20230615	-17.89	738	20230308	47.97	1330	-17.89	20230615	738	47.97	20230308	1330	-17.89	20230615	738	47.97	20230308	0.00	N	079970	500	388 억		3144021	N	N	0	N	00	N
54	20230621	140434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1105	-18	5	-1.60	1362130702	1233660	84.85	1123	1139	1021	1459	787	1123	1104.12	4.04	0	-53696	1219	1170	1143	1094	1067	1157	1081	389	336	500	740	1	1	77770609	859	-4.76	1.60	12	1.59	-232.00	689.00	1330	20230615	-16.92	738	20230308	49.73	1330	-16.92	20230615	738	49.73	20230308	1330	-16.92	20230615	738	49.73	20230308	0.00	N	079970	500	388 억		3144021	N	N	0	N	00	N
55	20230621	130430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1108	-15	5	-1.34	1145906132	1040275	71.55	1123	1139	1021	1459	787	1123	1101.52	4.04	0	-48367	1219	1170	1143	1094	1067	1157	1081	389	336	500	740	1	1	77770609	862	-4.78	1.61	12	1.34	-232.00	689.00	1330	20230615	-16.69	738	20230308	50.14	1330	-16.69	20230615	738	50.14	20230308	1330	-16.69	20230615	738	50.14	20230308	0.00	N	079970	500	388 억		3144021	N	N	0	N	00	N
56	20230621	120726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1102	-21	5	-1.87	1005481921	913982	62.86	1123	1139	1021	1459	787	1123	1100.09	4.04	0	-38455	1219	1170	1143	1094	1067	1157	1081	389	336	500	740	1	1	77770609	857	-4.75	1.60	12	1.18	-232.00	689.00	1330	20230615	-17.14	738	20230308	49.32	1330	-17.14	20230615	738	49.32	20230308	1330	-17.14	20230615	738	49.32	20230308	0.00	N	079970	500	388 억		3144021	N	N	0	N	00	N
57	20230621	110215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1095	-28	5	-2.49	816371833	740969	50.96	1123	1139	1021	1459	787	1123	1101.73	4.04	0	18212	1219	1170	1143	1094	1067	1157	1081	389	336	500	740	1	1	77770609	852	-4.72	1.59	12	0.95	-232.00	689.00	1330	20230615	-17.67	738	20230308	48.37	1330	-17.67	20230615	738	48.37	20230308	1330	-17.67	20230615	738	48.37	20230308	0.00	N	079970	500	388 억		3144021	N	N	0	N	00	N
58	20230621	101027	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1105	-18	5	-1.60	587569582	534347	36.75	1123	1139	1021	1459	787	1123	1099.56	4.04	0	-27146	1219	1170	1143	1094	1067	1157	1081	389	336	500	740	1	1	77770609	859	-4.76	1.60	12	0.69	-232.00	689.00	1330	20230615	-16.92	738	20230308	49.73	1330	-16.92	20230615	738	49.73	20230308	1330	-16.92	20230615	738	49.73	20230308	0.00	N	079970	500	388 억		3144021	N	N	0	N	00	N
59	20230621	090614	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1116	-7	5	-0.62	36965506	33094	2.28	1123	1123	1113	1459	787	1123	1116.80	4.04	0	-3006	1219	1170	1143	1094	1067	1157	1081	389	336	500	740	1	1	77770609	868	-4.81	1.62	12	0.04	-232.00	689.00	1330	20230615	-16.09	738	20230308	51.22	1330	-16.09	20230615	738	51.22	20230308	1330	-16.09	20230615	738	51.22	20230308	0.00	N	079970	500	388 억		3144021	N	N	0	N	00	N
60	20230620	160411	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1123	-18	5	-1.58	1669258091	1452759	130.58	1152	1192	1116	1483	799	1141	1149.10	3.99	0	51374	1205	1173	1148	1116	1091	1160	1103	389	342	500	750	1	1	77770609	873	-4.84	1.63	12	1.87	-232.00	689.00	1330	20230615	-15.56	738	20230308	52.17	1330	-15.56	20230615	738	52.17	20230308	1330	-15.56	20230615	738	52.17	20230308	0.00	N	079970	500	388 억		3102612	N	N	0	N	00	N
61	20230620	150629	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1121	-20	5	-1.75	1631665784	1419402	127.58	1152	1192	1116	1483	799	1141	1149.54	3.99	0	54580	1205	1173	1148	1116	1091	1160	1103	389	342	500	750	1	1	77770609	872	-4.83	1.63	12	1.83	-232.00	689.00	1330	20230615	-15.71	738	20230308	51.90	1330	-15.71	20230615	738	51.90	20230308	1330	-15.71	20230615	738	51.90	20230308	0.00	N	079970	500	388 억		3102612	N	N	0	N	00	N
62	20230620	140724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1139	-2	5	-0.18	1471736245	1277784	114.85	1152	1192	1116	1483	799	1141	1151.79	3.99	0	85807	1205	1173	1148	1116	1091	1160	1103	389	342	500	750	1	1	77770609	886	-4.91	1.65	12	1.64	-232.00	689.00	1330	20230615	-14.36	738	20230308	54.34	1330	-14.36	20230615	738	54.34	20230308	1330	-14.36	20230615	738	54.34	20230308	0.00	N	079970	500	388 억		3102612	N	N	0	N	00	N
63	20230620	130437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1148	7	2	0.61	1330929954	1154669	103.79	1152	1192	1116	1483	799	1141	1152.65	3.99	0	123151	1205	1173	1148	1116	1091	1160	1103	389	342	500	750	1	1	77770609	893	-4.95	1.67	12	1.48	-232.00	689.00	1330	20230615	-13.68	738	20230308	55.56	1330	-13.68	20230615	738	55.56	20230308	1330	-13.68	20230615	738	55.56	20230308	0.00	N	079970	500	388 억		3102612	N	N	0	N	00	N
64	20230620	120847	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1172	31	2	2.72	1270465786	1102405	99.09	1152	1192	1116	1483	799	1141	1152.45	3.99	0	140459	1205	1173	1148	1116	1091	1160	1103	389	342	500	750	1	1	77770609	911	-5.05	1.70	12	1.42	-232.00	689.00	1330	20230615	-11.88	738	20230308	58.81	1330	-11.88	20230615	738	58.81	20230308	1330	-11.88	20230615	738	58.81	20230308	0.00	N	079970	500	388 억		3102612	N	N	0	N	00	N
65	20230620	110131	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1145	4	2	0.35	935703439	816492	73.39	1152	1177	1116	1483	799	1141	1146.00	3.99	0	89735	1205	1173	1148	1116	1091	1160	1103	389	342	500	750	1	1	77770609	890	-4.94	1.66	12	1.05	-232.00	689.00	1330	20230615	-13.91	738	20230308	55.15	1330	-13.91	20230615	738	55.15	20230308	1330	-13.91	20230615	738	55.15	20230308	0.00	N	079970	500	388 억		3102612	N	N	0	N	00	N
66	20230620	100252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1130	-11	5	-0.96	601772768	524930	47.18	1152	1177	1116	1483	799	1141	1146.39	3.99	0	-49692	1205	1173	1148	1116	1091	1160	1103	389	342	500	750	1	1	77770609	879	-4.87	1.64	12	0.67	-232.00	689.00	1330	20230615	-15.04	738	20230308	53.12	1330	-15.04	20230615	738	53.12	20230308	1330	-15.04	20230615	738	53.12	20230308	0.00	N	079970	500	388 억		3102612	N	N	0	N	00	N
67	20230620	090632	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1162	21	2	1.84	148756322	128201	11.52	1152	1173	1144	1483	799	1141	1160.34	3.99	0	23157	1205	1173	1148	1116	1091	1160	1103	389	342	500	750	1	1	77770609	904	-5.01	1.69	12	0.16	-232.00	689.00	1330	20230615	-12.63	738	20230308	57.45	1330	-12.63	20230615	738	57.45	20230308	1330	-12.63	20230615	738	57.45	20230308	0.00	N	079970	500	388 억		3102612	N	N	0	N	00	N
68	20230619	160603	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1141	-29	5	-2.48	1251575988	1090866	43.60	1156	1180	1123	1521	819	1170	1147.15	4.48	0	-116058	1239	1204	1165	1130	1091	1185	1111	360	351	500	770	1	1	71936293	821	-4.92	1.66	12	1.52	-232.00	689.00	1330	20230615	-14.21	738	20230308	54.61	1330	-14.21	20230615	738	54.61	20230308	1330	-14.21	20230615	738	54.61	20230308	0.00	N	079970	500	359 억		3219563	N	N	0	N	00	N
69	20230619	150221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1147	-23	5	-1.97	1139170588	992713	39.68	1156	1180	1123	1521	819	1170	1147.34	4.48	0	-89183	1239	1204	1165	1130	1091	1185	1111	360	351	500	770	1	1	71936293	825	-4.94	1.66	12	1.38	-232.00	689.00	1330	20230615	-13.76	738	20230308	55.42	1330	-13.76	20230615	738	55.42	20230308	1330	-13.76	20230615	738	55.42	20230308	0.00	N	079970	500	359 억		3219563	N	N	0	N	00	N
70	20230619	140637	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1141	-29	5	-2.48	1070337133	932567	37.28	1156	1180	1123	1521	819	1170	1147.53	4.48	0	-82007	1239	1204	1165	1130	1091	1185	1111	360	351	500	770	1	1	71936293	821	-4.92	1.66	12	1.30	-232.00	689.00	1330	20230615	-14.21	738	20230308	54.61	1330	-14.21	20230615	738	54.61	20230308	1330	-14.21	20230615	738	54.61	20230308	0.00	N	079970	500	359 억		3219563	N	N	0	N	00	N
71	20230619	130420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1139	-31	5	-2.65	1015092236	884117	35.34	1156	1180	1123	1521	819	1170	1147.93	4.48	0	-75997	1239	1204	1165	1130	1091	1185	1111	360	351	500	770	1	1	71936293	819	-4.91	1.65	12	1.23	-232.00	689.00	1330	20230615	-14.36	738	20230308	54.34	1330	-14.36	20230615	738	54.34	20230308	1330	-14.36	20230615	738	54.34	20230308	0.00	N	079970	500	359 억		3219563	N	N	0	N	00	N
72	20230619	120537	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1143	-27	5	-2.31	880068310	765650	30.60	1156	1180	1123	1521	819	1170	1149.21	4.48	0	-61538	1239	1204	1165	1130	1091	1185	1111	360	351	500	770	1	1	71936293	822	-4.93	1.66	12	1.06	-232.00	689.00	1330	20230615	-14.06	738	20230308	54.88	1330	-14.06	20230615	738	54.88	20230308	1330	-14.06	20230615	738	54.88	20230308	0.00	N	079970	500	359 억		3219563	N	N	0	N	00	N
73	20230619	110235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1139	-31	5	-2.65	814856876	708628	28.32	1156	1180	1123	1521	819	1170	1149.67	4.48	0	-70112	1239	1204	1165	1130	1091	1185	1111	360	351	500	770	1	1	71936293	819	-4.91	1.65	12	0.99	-232.00	689.00	1330	20230615	-14.36	738	20230308	54.34	1330	-14.36	20230615	738	54.34	20230308	1330	-14.36	20230615	738	54.34	20230308	0.00	N	079970	500	359 억		3219563	N	N	0	N	00	N
74	20230619	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1159	-11	5	-0.94	610225434	529000	21.14	1156	1180	1123	1521	819	1170	1153.28	4.48	0	-14623	1239	1204	1165	1130	1091	1185	1111	360	351	500	770	1	1	71936293	834	-5.00	1.68	12	0.74	-232.00	689.00	1330	20230615	-12.86	738	20230308	57.05	1330	-12.86	20230615	738	57.05	20230308	1330	-12.86	20230615	738	57.05	20230308	0.00	N	079970	500	359 억		3219563	N	N	0	N	00	N
75	20230619	090255	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1168	-2	5	-0.17	86470102	74719	2.99	1156	1168	1150	1521	819	1170	1155.66	4.48	0	23408	1239	1204	1165	1130	1091	1185	1111	360	351	500	770	1	1	71936293	840	-5.03	1.70	12	0.10	-232.00	689.00	1330	20230615	-12.18	738	20230308	58.27	1330	-12.18	20230615	738	58.27	20230308	1330	-12.18	20230615	738	58.27	20230308	0.00	N	079970	500	359 억		3219563	N	N	0	N	00	N
76	20230616	160652	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1170	-48	5	-3.94	2880729550	2492412	14.82	1192	1200	1126	1583	853	1218	1155.71	4.73	0	-229897	1466	1341	1205	1080	944	1404	1143	360	365	500	800	1	1	71936293	842	-5.04	1.70	12	3.46	-232.00	689.00	1330	20230615	-12.03	738	20230308	58.54	1330	-12.03	20230615	738	58.54	20230308	1330	-12.03	20230615	738	58.54	20230308	0.00	N	079970	500	359 억		3399154	N	N	0	N	00	N
77	20230616	150627	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1174	-44	5	-3.61	2691944117	2331067	13.86	1192	1200	1126	1583	853	1218	1154.72	4.73	0	-194456	1466	1341	1205	1080	944	1404	1143	360	365	500	800	1	1	71936293	845	-5.06	1.70	12	3.24	-232.00	689.00	1330	20230615	-11.73	738	20230308	59.08	1330	-11.73	20230615	738	59.08	20230308	1330	-11.73	20230615	738	59.08	20230308	0.00	N	079970	500	359 억		3399154	N	N	0	N	00	N
78	20230616	140219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1154	-64	5	-5.25	2215875016	1924989	11.44	1192	1200	1126	1583	853	1218	1150.99	4.73	0	-193212	1466	1341	1205	1080	944	1404	1143	360	365	500	800	1	1	71936293	830	-4.97	1.67	12	2.68	-232.00	689.00	1330	20230615	-13.23	738	20230308	56.37	1330	-13.23	20230615	738	56.37	20230308	1330	-13.23	20230615	738	56.37	20230308	0.00	N	079970	500	359 억		3399154	N	N	0	N	00	N
79	20230616	130208	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1141	-77	5	-6.32	2115416272	1837429	10.92	1192	1200	1126	1583	853	1218	1151.17	4.73	0	-177227	1466	1341	1205	1080	944	1404	1143	360	365	500	800	1	1	71936293	821	-4.92	1.66	12	2.55	-232.00	689.00	1330	20230615	-14.21	738	20230308	54.61	1330	-14.21	20230615	738	54.61	20230308	1330	-14.21	20230615	738	54.61	20230308	0.00	N	079970	500	359 억		3399154	N	N	0	N	00	N
80	20230616	120530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1152	-66	5	-5.42	1907385022	1655947	9.84	1192	1200	1126	1583	853	1218	1151.70	4.73	0	-152321	1466	1341	1205	1080	944	1404	1143	360	365	500	800	1	1	71936293	829	-4.97	1.67	12	2.30	-232.00	689.00	1330	20230615	-13.38	738	20230308	56.10	1330	-13.38	20230615	738	56.10	20230308	1330	-13.38	20230615	738	56.10	20230308	0.00	N	079970	500	359 억		3399154	N	N	0	N	00	N
81	20230616	110628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1150	-68	5	-5.58	1802638519	1565422	9.31	1192	1200	1126	1583	853	1218	1151.39	4.73	0	-158022	1466	1341	1205	1080	944	1404	1143	360	365	500	800	1	1	71936293	827	-4.96	1.67	12	2.18	-232.00	689.00	1330	20230615	-13.53	738	20230308	55.83	1330	-13.53	20230615	738	55.83	20230308	1330	-13.53	20230615	738	55.83	20230308	0.00	N	079970	500	359 억		3399154	N	N	0	N	00	N
82	20230616	100849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1139	-79	5	-6.49	1476049549	1281066	7.62	1192	1200	1126	1583	853	1218	1152.03	4.73	0	-180442	1466	1341	1205	1080	944	1404	1143	360	365	500	800	1	1	71936293	819	-4.91	1.65	12	1.78	-232.00	689.00	1330	20230615	-14.36	738	20230308	54.34	1330	-14.36	20230615	738	54.34	20230308	1330	-14.36	20230615	738	54.34	20230308	0.00	N	079970	500	359 억		3399154	N	N	0	N	00	N
83	20230616	090337	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1165	-53	5	-4.35	353985558	300848	1.79	1192	1200	1142	1583	853	1218	1176.15	4.73	0	-42233	1466	1341	1205	1080	944	1404	1143	360	365	500	800	1	1	71936293	838	-5.02	1.69	12	0.42	-232.00	689.00	1330	20230615	-12.41	738	20230308	57.86	1330	-12.41	20230615	738	57.86	20230308	1330	-12.41	20230615	738	57.86	20230308	0.00	N	079970	500	359 억		3399154	N	N	0	N	00	N
84	20230615	150513	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	1204	136	2	12.73	19785395501	16083942	1966.89	1069	1330	1069	1388	748	1068	1230.13	3.16	0	1151659	1124	1096	1071	1043	1018	1110	1057	358	320	500	700	1	1	71617009	862	-5.19	1.75	12	22.46	-232.00	689.00	1330	20230615	-9.47	738	20230308	63.14	1330	-9.47	20230615	738	63.14	20230308	1330	-9.47	20230615	738	63.14	20230308	0.00	N	079970	500	358 억		2265625	N	N	0	N	00	N
85	20230615	140758	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	1214	146	2	13.67	19067537710	15488798	1894.11	1069	1330	1069	1388	748	1068	1231.05	3.16	0	1211021	1124	1096	1071	1043	1018	1110	1057	358	320	500	700	1	1	71617009	869	-5.23	1.76	12	21.63	-232.00	689.00	1330	20230615	-8.72	738	20230308	64.50	1330	-8.72	20230615	738	64.50	20230308	1330	-8.72	20230615	738	64.50	20230308	0.00	N	079970	500	358 억		2265625	N	N	0	N	00	N
86	20230615	130643	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	1245	177	2	16.57	17491582427	14201139	1736.64	1069	1330	1069	1388	748	1068	1231.70	3.16	0	938471	1124	1096	1071	1043	1018	1110	1057	358	320	500	700	1	1	71617009	892	-5.37	1.81	12	19.83	-232.00	689.00	1330	20230615	-6.39	738	20230308	68.70	1330	-6.39	20230615	738	68.70	20230308	1330	-6.39	20230615	738	68.70	20230308	0.00	N	079970	500	358 억		2265625	N	N	0	N	00	N
87	20230615	120928	57	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	1318	250	2	23.41	11810785877	9789129	1197.10	1069	1318	1069	1388	748	1068	1206.52	3.16	0	566439	1124	1096	1071	1043	1018	1110	1057	358	320	500	700	1	1	71617009	944	-5.68	1.91	12	13.67	-232.00	689.00	1318	20230615	0.00	738	20230308	78.59	1318	0.00	20230615	738	78.59	20230308	1318	0.00	20230615	738	78.59	20230308	0.00	N	079970	500	358 억		2265625	Y	N	0	N	00	N
88	20230615	111003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1190	122	2	11.42	4497776147	3888250	475.49	1069	1225	1069	1388	748	1068	1156.76	3.16	0	352921	1124	1096	1071	1043	1018	1110	1057	358	320	500	700	1	1	71617009	852	-5.13	1.73	12	5.43	-232.00	689.00	1310	20221012	-9.16	738	20230308	61.25	1291	-7.82	20230424	738	61.25	20230308	1310	-9.16	20221012	738	61.25	20230308	0.00	N	079970	500	358 억		2265625	N	N	0	N	00	N
89	20230611	184715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1069	15	2	1.42	870660872	807391	122.60	1065	1099	1063	1370	738	1054	1078.37	2.86	190937	181383	1121	1087	1067	1033	1013	1077	1023	355	316	500	690	1	1	71042298	759	-4.61	1.55	12	1.14	-232.00	689.00	1310	20221012	-18.40	738	20230308	44.85	1291	-17.20	20230424	738	44.85	20230308	1310	-18.40	20221012	738	44.85	20230308	0.00	N	079970	500	355 억		2030205	N	N	0	N	00	N