KissMeData/250060/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	160934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	-30	5	-1.26	677342985	290066	136.11	2370	2380	2300	3090	1670	2380	2335.13	0.87	0	103685	2500	2440	2405	2345	2310	2422	2327	32	710	100	1610	5	1	32171314	756	-13.13	3.13	12	0.90	-179.00	751.00	3100	20230512	-24.19	1540	20220704	52.60	3100	-24.19	20230512	1560	50.64	20230103	3100	-24.19	20230512	1540	52.60	20220704	2.36	N	250060	100	32 억		279098	N	N	0	N	00	N
3	20230630	150935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	-50	5	-2.10	646834950	277018	129.99	2370	2380	2300	3090	1670	2380	2334.99	0.87	0	102331	2500	2440	2405	2345	2310	2422	2327	32	710	100	1610	5	1	32171314	750	-13.02	3.10	12	0.86	-179.00	751.00	3100	20230512	-24.84	1540	20220704	51.30	3100	-24.84	20230512	1560	49.36	20230103	3100	-24.84	20230512	1540	51.30	20220704	2.36	N	250060	100	32 억		279098	N	N	0	N	00	N
4	20230630	140934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	-25	5	-1.05	566251625	242513	113.80	2370	2380	2300	3090	1670	2380	2334.93	0.87	0	87699	2500	2440	2405	2345	2310	2422	2327	32	710	100	1610	5	1	32171314	758	-13.16	3.14	12	0.75	-179.00	751.00	3100	20230512	-24.03	1540	20220704	52.92	3100	-24.03	20230512	1560	50.96	20230103	3100	-24.03	20230512	1540	52.92	20220704	2.36	N	250060	100	32 억		279098	N	N	0	N	00	N
5	20230630	130934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	-40	5	-1.68	547066720	234311	109.95	2370	2380	2300	3090	1670	2380	2334.79	0.87	0	84768	2500	2440	2405	2345	2310	2422	2327	32	710	100	1610	5	1	32171314	753	-13.07	3.12	12	0.73	-179.00	751.00	3100	20230512	-24.52	1540	20220704	51.95	3100	-24.52	20230512	1560	50.00	20230103	3100	-24.52	20230512	1540	51.95	20220704	2.36	N	250060	100	32 억		279098	N	N	0	N	00	N
6	20230630	120930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2335	-45	5	-1.89	445927805	191009	89.63	2370	2380	2300	3090	1670	2380	2334.59	0.87	0	73403	2500	2440	2405	2345	2310	2422	2327	32	710	100	1610	5	1	32171314	751	-13.04	3.11	12	0.59	-179.00	751.00	3100	20230512	-24.68	1540	20220704	51.62	3100	-24.68	20230512	1560	49.68	20230103	3100	-24.68	20230512	1540	51.62	20220704	2.36	N	250060	100	32 억		279098	N	N	0	N	00	N
7	20230630	110931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	-10	5	-0.42	414983055	177851	83.46	2370	2380	2300	3090	1670	2380	2333.32	0.87	0	72902	2500	2440	2405	2345	2310	2422	2327	32	710	100	1610	5	1	32171314	762	-13.24	3.16	12	0.55	-179.00	751.00	3100	20230512	-23.55	1540	20220704	53.90	3100	-23.55	20230512	1560	51.92	20230103	3100	-23.55	20230512	1540	53.90	20220704	2.36	N	250060	100	32 억		279098	N	N	0	N	00	N
8	20230630	100934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	-20	5	-0.84	352532540	151243	70.97	2370	2380	2300	3090	1670	2380	2330.90	0.87	0	61179	2500	2440	2405	2345	2310	2422	2327	32	710	100	1610	5	1	32171314	759	-13.18	3.14	12	0.47	-179.00	751.00	3100	20230512	-23.87	1540	20220704	53.25	3100	-23.87	20230512	1560	51.28	20230103	3100	-23.87	20230512	1540	53.25	20220704	2.36	N	250060	100	32 억		279098	N	N	0	N	00	N
9	20230630	090934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	-50	5	-2.10	173711360	74434	34.93	2370	2380	2310	3090	1670	2380	2333.76	0.87	0	31202	2500	2440	2405	2345	2310	2422	2327	32	710	100	1610	5	1	32171314	750	-13.02	3.10	12	0.23	-179.00	751.00	3100	20230512	-24.84	1540	20220704	51.30	3100	-24.84	20230512	1560	49.36	20230103	3100	-24.84	20230512	1540	51.30	20220704	2.36	N	250060	100	32 억		279098	N	N	0	N	00	N
10	20230629	160928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	-40	5	-1.65	509377110	212908	86.29	2410	2465	2370	3145	1695	2420	2392.48	0.70	0	54584	2546	2482	2451	2387	2356	2467	2372	32	725	100	1640	5	1	32171314	766	-13.30	3.17	12	0.66	-179.00	751.00	3100	20230512	-23.23	1540	20220704	54.55	3100	-23.23	20230512	1560	52.56	20230103	3100	-23.23	20230512	1540	54.55	20220704	2.37	N	250060	100	32 억		224514	N	N	0	N	00	N
11	20230629	150929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	-45	5	-1.86	465319765	194342	78.76	2410	2465	2370	3145	1695	2420	2394.33	0.70	0	46485	2546	2482	2451	2387	2356	2467	2372	32	725	100	1640	5	1	32171314	764	-13.27	3.16	12	0.60	-179.00	751.00	3100	20230512	-23.39	1540	20220704	54.22	3100	-23.39	20230512	1560	52.24	20230103	3100	-23.39	20230512	1540	54.22	20220704	2.37	N	250060	100	32 억		224514	N	N	0	N	00	N
12	20230629	140927	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2390	-30	5	-1.24	390448425	162830	65.99	2410	2465	2375	3145	1695	2420	2397.89	0.70	0	40407	2546	2482	2451	2387	2356	2467	2372	32	725	100	1640	5	1	32171314	769	-13.35	3.18	12	0.51	-179.00	751.00	3100	20230512	-22.90	1540	20220704	55.19	3100	-22.90	20230512	1560	53.21	20230103	3100	-22.90	20230512	1540	55.19	20220704	2.37	N	250060	100	32 억		224514	N	N	0	N	00	N
13	20230629	130926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2400	-20	5	-0.83	356487045	148606	60.23	2410	2465	2375	3145	1695	2420	2398.87	0.70	0	39829	2546	2482	2451	2387	2356	2467	2372	32	725	100	1640	5	1	32171314	772	-13.41	3.20	12	0.46	-179.00	751.00	3100	20230512	-22.58	1540	20220704	55.84	3100	-22.58	20230512	1560	53.85	20230103	3100	-22.58	20230512	1540	55.84	20220704	2.37	N	250060	100	32 억		224514	N	N	0	N	00	N
14	20230629	120929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2395	-25	5	-1.03	292470390	121761	49.35	2410	2465	2375	3145	1695	2420	2402.00	0.70	0	24200	2546	2482	2451	2387	2356	2467	2372	32	725	100	1640	5	1	32171314	771	-13.38	3.19	12	0.38	-179.00	751.00	3100	20230512	-22.74	1540	20220704	55.52	3100	-22.74	20230512	1560	53.53	20230103	3100	-22.74	20230512	1540	55.52	20220704	2.37	N	250060	100	32 억		224514	N	N	0	N	00	N
15	20230629	110931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2420	0	3	0.00	175503210	72774	29.49	2410	2465	2395	3145	1695	2420	2411.62	0.70	0	6725	2546	2482	2451	2387	2356	2467	2372	32	725	100	1640	5	1	32171314	779	-13.52	3.22	12	0.23	-179.00	751.00	3100	20230512	-21.94	1540	20220704	57.14	3100	-21.94	20230512	1560	55.13	20230103	3100	-21.94	20230512	1540	57.14	20220704	2.37	N	250060	100	32 억		224514	N	N	0	N	00	N
16	20230629	100933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2425	5	2	0.21	125059435	51799	20.99	2410	2465	2400	3145	1695	2420	2414.32	0.70	0	10904	2546	2482	2451	2387	2356	2467	2372	32	725	100	1640	5	1	32171314	780	-13.55	3.23	12	0.16	-179.00	751.00	3100	20230512	-21.77	1540	20220704	57.47	3100	-21.77	20230512	1560	55.45	20230103	3100	-21.77	20230512	1540	57.47	20220704	2.37	N	250060	100	32 억		224514	N	N	0	N	00	N
17	20230629	090841	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2420	0	3	0.00	49730185	20640	8.36	2410	2435	2405	3145	1695	2420	2409.41	0.70	0	10883	2546	2482	2451	2387	2356	2467	2372	32	725	100	1640	5	1	32171314	779	-13.52	3.22	12	0.06	-179.00	751.00	3100	20230512	-21.94	1540	20220704	57.14	3100	-21.94	20230512	1560	55.13	20230103	3100	-21.94	20230512	1540	57.14	20220704	2.37	N	250060	100	32 억		224514	N	N	0	N	00	N
18	20230628	160917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2420	-65	5	-2.62	601857035	246002	136.98	2485	2515	2420	3230	1740	2485	2446.89	0.64	0	18833	2568	2526	2493	2451	2418	2510	2435	32	745	100	1680	5	1	32171314	779	-13.52	3.22	12	0.76	-179.00	751.00	3100	20230512	-21.94	1540	20220704	57.14	3100	-21.94	20230512	1560	55.13	20230103	3100	-21.94	20230512	1540	57.14	20220704	2.38	N	250060	100	32 억		205679	N	N	0	N	00	N
19	20230628	150924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2430	-55	5	-2.21	515142140	210195	117.04	2485	2515	2420	3230	1740	2485	2450.78	0.64	0	14528	2568	2526	2493	2451	2418	2510	2435	32	745	100	1680	5	1	32171314	782	-13.58	3.24	12	0.65	-179.00	751.00	3100	20230512	-21.61	1540	20220704	57.79	3100	-21.61	20230512	1560	55.77	20230103	3100	-21.61	20230512	1540	57.79	20220704	2.38	N	250060	100	32 억		205679	N	N	0	N	00	N
20	20230628	140923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2440	-45	5	-1.81	381310415	155129	86.38	2485	2515	2430	3230	1740	2485	2458.02	0.64	0	4681	2568	2526	2493	2451	2418	2510	2435	32	745	100	1680	5	1	32171314	785	-13.63	3.25	12	0.48	-179.00	751.00	3100	20230512	-21.29	1540	20220704	58.44	3100	-21.29	20230512	1560	56.41	20230103	3100	-21.29	20230512	1540	58.44	20220704	2.38	N	250060	100	32 억		205679	N	N	0	N	00	N
21	20230628	130923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2455	-30	5	-1.21	302791305	122906	68.44	2485	2515	2435	3230	1740	2485	2463.60	0.64	0	1437	2568	2526	2493	2451	2418	2510	2435	32	745	100	1680	5	1	32171314	790	-13.72	3.27	12	0.38	-179.00	751.00	3100	20230512	-20.81	1540	20220704	59.42	3100	-20.81	20230512	1560	57.37	20230103	3100	-20.81	20230512	1540	59.42	20220704	2.38	N	250060	100	32 억		205679	N	N	0	N	00	N
22	20230628	120935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2455	-30	5	-1.21	256820430	104201	58.02	2485	2515	2435	3230	1740	2485	2464.66	0.64	0	2886	2568	2526	2493	2451	2418	2510	2435	32	745	100	1680	5	1	32171314	790	-13.72	3.27	12	0.32	-179.00	751.00	3100	20230512	-20.81	1540	20220704	59.42	3100	-20.81	20230512	1560	57.37	20230103	3100	-20.81	20230512	1540	59.42	20220704	2.38	N	250060	100	32 억		205679	N	N	0	N	00	N
23	20230628	110930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2470	-15	5	-0.60	148096390	59878	33.34	2485	2515	2460	3230	1740	2485	2473.30	0.64	0	2504	2568	2526	2493	2451	2418	2510	2435	32	745	100	1680	5	1	32171314	795	-13.80	3.29	12	0.19	-179.00	751.00	3100	20230512	-20.32	1540	20220704	60.39	3100	-20.32	20230512	1560	58.33	20230103	3100	-20.32	20230512	1540	60.39	20220704	2.38	N	250060	100	32 억		205679	N	N	0	N	00	N
24	20230628	100929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2470	-15	5	-0.60	107905565	43636	24.30	2485	2515	2460	3230	1740	2485	2472.86	0.64	0	3599	2568	2526	2493	2451	2418	2510	2435	32	745	100	1680	5	1	32171314	795	-13.80	3.29	12	0.14	-179.00	751.00	3100	20230512	-20.32	1540	20220704	60.39	3100	-20.32	20230512	1560	58.33	20230103	3100	-20.32	20230512	1540	60.39	20220704	2.38	N	250060	100	32 억		205679	N	N	0	N	00	N
25	20230628	090925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2510	25	2	1.01	13386745	5388	3.00	2485	2515	2460	3230	1740	2485	2484.55	0.64	0	-1384	2568	2526	2493	2451	2418	2510	2435	32	745	100	1680	5	1	32171314	807	-14.02	3.34	12	0.02	-179.00	751.00	3100	20230512	-19.03	1540	20220704	62.99	3100	-19.03	20230512	1560	60.90	20230103	3100	-19.03	20230512	1540	62.99	20220704	2.38	N	250060	100	32 억		205679	N	N	0	N	00	N
26	20230627	160925	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2485	5	2	0.20	444683165	178512	79.63	2505	2535	2460	3220	1740	2480	2491.06	0.71	0	-22576	2580	2530	2480	2430	2380	2555	2455	32	740	100	1680	5	1	32171314	799	-13.88	3.31	12	0.55	-179.00	751.00	3100	20230512	-19.84	1530	20220624	62.42	3100	-19.84	20230512	1560	59.29	20230103	3100	-19.84	20230512	1540	61.36	20220704	2.42	N	250060	100	32 억		228255	N	N	0	N	00	N
27	20230627	150931	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2475	-5	5	-0.20	397930155	159626	71.21	2505	2535	2460	3220	1740	2480	2492.89	0.71	0	-23438	2580	2530	2480	2430	2380	2555	2455	32	740	100	1680	5	1	32171314	796	-13.83	3.30	12	0.50	-179.00	751.00	3100	20230512	-20.16	1530	20220624	61.76	3100	-20.16	20230512	1560	58.65	20230103	3100	-20.16	20230512	1540	60.71	20220704	2.42	N	250060	100	32 억		228255	N	N	0	N	00	N
28	20230627	140941	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2495	15	2	0.60	362117640	145216	64.78	2505	2535	2460	3220	1740	2480	2493.65	0.71	0	-25702	2580	2530	2480	2430	2380	2555	2455	32	740	100	1680	5	1	32171314	803	-13.94	3.32	12	0.45	-179.00	751.00	3100	20230512	-19.52	1530	20220624	63.07	3100	-19.52	20230512	1560	59.94	20230103	3100	-19.52	20230512	1540	62.01	20220704	2.42	N	250060	100	32 억		228255	N	N	0	N	00	N
29	20230627	130938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2480	0	3	0.00	329622835	132187	58.97	2505	2535	2460	3220	1740	2480	2493.61	0.71	0	-23890	2580	2530	2480	2430	2380	2555	2455	32	740	100	1680	5	1	32171314	798	-13.85	3.30	12	0.41	-179.00	751.00	3100	20230512	-20.00	1530	20220624	62.09	3100	-20.00	20230512	1560	58.97	20230103	3100	-20.00	20230512	1540	61.04	20220704	2.42	N	250060	100	32 억		228255	N	N	0	N	00	N
30	20230627	120939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2475	-5	5	-0.20	291074590	116577	52.00	2505	2535	2460	3220	1740	2480	2496.84	0.71	0	-15396	2580	2530	2480	2430	2380	2555	2455	32	740	100	1680	5	1	32171314	796	-13.83	3.30	12	0.36	-179.00	751.00	3100	20230512	-20.16	1530	20220624	61.76	3100	-20.16	20230512	1560	58.65	20230103	3100	-20.16	20230512	1540	60.71	20220704	2.42	N	250060	100	32 억		228255	N	N	0	N	00	N
31	20230627	110948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2480	0	3	0.00	253800790	101509	45.28	2505	2535	2460	3220	1740	2480	2500.28	0.71	0	-7771	2580	2530	2480	2430	2380	2555	2455	32	740	100	1680	5	1	32171314	798	-13.85	3.30	12	0.32	-179.00	751.00	3100	20230512	-20.00	1530	20220624	62.09	3100	-20.00	20230512	1560	58.97	20230103	3100	-20.00	20230512	1540	61.04	20220704	2.42	N	250060	100	32 억		228255	N	N	0	N	00	N
32	20230627	100919	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2510	30	2	1.21	166945225	66507	29.67	2505	2535	2470	3220	1740	2480	2510.19	0.71	0	-2065	2580	2530	2480	2430	2380	2555	2455	32	740	100	1680	5	1	32171314	807	-14.02	3.34	12	0.21	-179.00	751.00	3100	20230512	-19.03	1530	20220624	64.05	3100	-19.03	20230512	1560	60.90	20230103	3100	-19.03	20230512	1540	62.99	20220704	2.42	N	250060	100	32 억		228255	N	N	0	N	00	N
33	20230627	090924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2470	-10	5	-0.40	10920440	4393	1.96	2505	2505	2470	3220	1740	2480	2485.87	0.71	0	-1993	2580	2530	2480	2430	2380	2555	2455	32	740	100	1680	5	1	32171314	795	-13.80	3.29	12	0.01	-179.00	751.00	3100	20230512	-20.32	1530	20220624	61.44	3100	-20.32	20230512	1560	58.33	20230103	3100	-20.32	20230512	1540	60.39	20220704	2.42	N	250060	100	32 억		228255	N	N	0	N	00	N
34	20230626	160924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2480	-5	5	-0.20	556243425	223909	120.78	2450	2530	2430	3230	1740	2485	2484.26	0.53	0	56369	2561	2522	2476	2437	2391	2542	2457	32	745	100	1680	5	1	32171314	798	-13.85	3.30	12	0.70	-179.00	751.00	3100	20230512	-20.00	1530	20220624	62.09	3100	-20.00	20230512	1560	58.97	20230103	3100	-20.00	20230512	1540	61.04	20220704	2.44	N	250060	100	32 억		171826	N	N	0	N	00	N
35	20230626	150929	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2485	0	3	0.00	528656725	212786	114.78	2450	2530	2430	3230	1740	2485	2484.45	0.53	0	53399	2561	2522	2476	2437	2391	2542	2457	32	745	100	1680	5	1	32171314	799	-13.88	3.31	12	0.66	-179.00	751.00	3100	20230512	-19.84	1530	20220624	62.42	3100	-19.84	20230512	1560	59.29	20230103	3100	-19.84	20230512	1540	61.36	20220704	2.44	N	250060	100	32 억		171826	N	N	0	N	00	N
36	20230626	140928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	5	2	0.20	497072230	200065	107.91	2450	2530	2430	3230	1740	2485	2484.55	0.53	0	53266	2561	2522	2476	2437	2391	2542	2457	32	745	100	1680	5	1	32171314	801	-13.91	3.32	12	0.62	-179.00	751.00	3100	20230512	-19.68	1530	20220624	62.75	3100	-19.68	20230512	1560	59.62	20230103	3100	-19.68	20230512	1540	61.69	20220704	2.44	N	250060	100	32 억		171826	N	N	0	N	00	N
37	20230626	130922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	5	2	0.20	485048980	195234	105.31	2450	2530	2430	3230	1740	2485	2484.45	0.53	0	52410	2561	2522	2476	2437	2391	2542	2457	32	745	100	1680	5	1	32171314	801	-13.91	3.32	12	0.61	-179.00	751.00	3100	20230512	-19.68	1530	20220624	62.75	3100	-19.68	20230512	1560	59.62	20230103	3100	-19.68	20230512	1540	61.69	20220704	2.44	N	250060	100	32 억		171826	N	N	0	N	00	N
38	20230626	120924	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2510	25	2	1.01	432538710	174252	93.99	2450	2530	2430	3230	1740	2485	2482.26	0.53	0	52929	2561	2522	2476	2437	2391	2542	2457	32	745	100	1680	5	1	32171314	807	-14.02	3.34	12	0.54	-179.00	751.00	3100	20230512	-19.03	1530	20220624	64.05	3100	-19.03	20230512	1560	60.90	20230103	3100	-19.03	20230512	1540	62.99	20220704	2.44	N	250060	100	32 억		171826	N	N	0	N	00	N
39	20230626	110922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2520	35	2	1.41	384120925	155013	83.61	2450	2530	2430	3230	1740	2485	2477.99	0.53	0	53181	2561	2522	2476	2437	2391	2542	2457	32	745	100	1680	5	1	32171314	811	-14.08	3.36	12	0.48	-179.00	751.00	3100	20230512	-18.71	1530	20220624	64.71	3100	-18.71	20230512	1560	61.54	20230103	3100	-18.71	20230512	1540	63.64	20220704	2.44	N	250060	100	32 억		171826	N	N	0	N	00	N
40	20230626	100922	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2495	10	2	0.40	223056385	90827	48.99	2450	2505	2430	3230	1740	2485	2455.84	0.53	0	29582	2561	2522	2476	2437	2391	2542	2457	32	745	100	1680	5	1	32171314	803	-13.94	3.32	12	0.28	-179.00	751.00	3100	20230512	-19.52	1530	20220624	63.07	3100	-19.52	20230512	1560	59.94	20230103	3100	-19.52	20230512	1540	62.01	20220704	2.44	N	250060	100	32 억		171826	N	N	0	N	00	N
41	20230626	090926	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2450	-35	5	-1.41	57674600	23422	12.63	2450	2505	2450	3230	1740	2485	2462.41	0.53	0	2061	2561	2522	2476	2437	2391	2542	2457	32	745	100	1680	5	1	32171314	788	-13.69	3.26	12	0.07	-179.00	751.00	3100	20230512	-20.97	1530	20220624	60.13	3100	-20.97	20230512	1560	57.05	20230103	3100	-20.97	20230512	1540	59.09	20220704	2.44	N	250060	100	32 억		171826	N	N	0	N	00	N
42	20230623	182032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2485	5	2	0.20	460690090	185393	109.22	2480	2515	2430	3220	1740	2480	2484.94	0.54	0	-2366	2550	2515	2475	2440	2400	2532	2457	32	740	100	1680	5	1	32171314	799	-13.88	3.31	12	0.58	-179.00	751.00	3100	20230512	-19.84	1530	20220624	62.42	3100	-19.84	20230512	1560	59.29	20230103	3100	-19.84	20230512	1530	62.42	20220624	2.41	N	250060	100	32 억		174192	N	N	0	N	00	N
43	20230623	140740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2465	-15	5	-0.60	390862215	157165	92.59	2480	2515	2430	3220	1740	2480	2486.95	0.54	0	2822	2550	2515	2475	2440	2400	2532	2457	32	740	100	1680	5	1	32171314	793	-13.77	3.28	12	0.49	-179.00	751.00	3100	20230512	-20.48	1530	20220624	61.11	3100	-20.48	20230512	1560	58.01	20230103	3100	-20.48	20230512	1530	61.11	20220624	2.41	N	250060	100	32 억		174192	N	N	0	N	00	N
44	20230622	160813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2480	0	3	0.00	417916045	168475	75.89	2465	2510	2435	3220	1740	2480	2480.58	0.60	0	-18712	2586	2532	2486	2432	2386	2510	2410	32	740	100	1680	5	1	32171314	798	-13.85	3.30	12	0.52	-179.00	751.00	3100	20230512	-20.00	1530	20220624	62.09	3100	-20.00	20230512	1560	58.97	20230103	3100	-20.00	20230512	1530	62.09	20220624	2.31	N	250060	100	32 억		193578	N	N	0	N	00	N
45	20230622	150215	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2480	0	3	0.00	390204505	157302	70.86	2465	2510	2435	3220	1740	2480	2480.61	0.60	0	-18407	2586	2532	2486	2432	2386	2510	2410	32	740	100	1680	5	1	32171314	798	-13.85	3.30	12	0.49	-179.00	751.00	3100	20230512	-20.00	1530	20220624	62.09	3100	-20.00	20230512	1560	58.97	20230103	3100	-20.00	20230512	1530	62.09	20220624	2.31	N	250060	100	32 억		193578	N	N	0	N	00	N
46	20230622	140122	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2475	-5	5	-0.20	353583005	142515	64.20	2465	2510	2435	3220	1740	2480	2481.02	0.60	0	-16265	2586	2532	2486	2432	2386	2510	2410	32	740	100	1680	5	1	32171314	796	-13.83	3.30	12	0.44	-179.00	751.00	3100	20230512	-20.16	1530	20220624	61.76	3100	-20.16	20230512	1560	58.65	20230103	3100	-20.16	20230512	1530	61.76	20220624	2.31	N	250060	100	32 억		193578	N	N	0	N	00	N
47	20230622	130136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2475	-5	5	-0.20	302398710	121796	54.87	2465	2510	2435	3220	1740	2480	2482.83	0.60	0	-14488	2586	2532	2486	2432	2386	2510	2410	32	740	100	1680	5	1	32171314	796	-13.83	3.30	12	0.38	-179.00	751.00	3100	20230512	-20.16	1530	20220624	61.76	3100	-20.16	20230512	1560	58.65	20230103	3100	-20.16	20230512	1530	61.76	20220624	2.31	N	250060	100	32 억		193578	N	N	0	N	00	N
48	20230622	120132	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2505	25	2	1.01	250501055	100961	45.48	2465	2510	2435	3220	1740	2480	2481.17	0.60	0	-1912	2586	2532	2486	2432	2386	2510	2410	32	740	100	1680	5	1	32171314	806	-13.99	3.34	12	0.31	-179.00	751.00	3100	20230512	-19.19	1530	20220624	63.73	3100	-19.19	20230512	1560	60.58	20230103	3100	-19.19	20230512	1530	63.73	20220624	2.31	N	250060	100	32 억		193578	N	N	0	N	00	N
49	20230622	110827	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2495	15	2	0.60	172219155	69605	31.36	2465	2505	2435	3220	1740	2480	2474.24	0.60	0	1550	2586	2532	2486	2432	2386	2510	2410	32	740	100	1680	5	1	32171314	803	-13.94	3.32	12	0.22	-179.00	751.00	3100	20230512	-19.52	1530	20220624	63.07	3100	-19.52	20230512	1560	59.94	20230103	3100	-19.52	20230512	1530	63.07	20220624	2.31	N	250060	100	32 억		193578	N	N	0	N	00	N
50	20230622	100446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	10	2	0.40	121014350	49036	22.09	2465	2500	2435	3220	1740	2480	2467.87	0.60	0	3021	2586	2532	2486	2432	2386	2510	2410	32	740	100	1680	5	1	32171314	801	-13.91	3.32	12	0.15	-179.00	751.00	3100	20230512	-19.68	1530	20220624	62.75	3100	-19.68	20230512	1560	59.62	20230103	3100	-19.68	20230512	1530	62.75	20220624	2.31	N	250060	100	32 억		193578	N	N	0	N	00	N
51	20230622	090918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2455	-25	5	-1.01	35215160	14372	6.47	2465	2480	2435	3220	1740	2480	2450.26	0.60	0	4430	2586	2532	2486	2432	2386	2510	2410	32	740	100	1680	5	1	32171314	790	-13.72	3.27	12	0.04	-179.00	751.00	3100	20230512	-20.81	1530	20220624	60.46	3100	-20.81	20230512	1560	57.37	20230103	3100	-20.81	20230512	1530	60.46	20220624	2.31	N	250060	100	32 억		193578	N	N	0	N	00	N
52	20230621	160134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2480	-25	5	-1.00	547400625	220557	73.98	2540	2540	2440	3255	1755	2505	2481.90	0.60	0	706	2608	2556	2518	2466	2428	2537	2447	32	750	100	1700	5	1	32171314	798	-13.85	3.30	12	0.69	-179.00	751.00	3100	20230512	-20.00	1530	20220624	62.09	3100	-20.00	20230512	1560	58.97	20230103	3100	-20.00	20230512	1530	62.09	20220624	1.98	N	250060	100	32 억		192872	N	N	0	N	00	N
53	20230621	150237	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	-15	5	-0.60	497748940	200544	67.27	2540	2540	2440	3255	1755	2505	2481.99	0.60	0	-2511	2608	2556	2518	2466	2428	2537	2447	32	750	100	1700	5	1	32171314	801	-13.91	3.32	12	0.62	-179.00	751.00	3100	20230512	-19.68	1530	20220624	62.75	3100	-19.68	20230512	1560	59.62	20230103	3100	-19.68	20230512	1530	62.75	20220624	1.98	N	250060	100	32 억		192872	N	N	0	N	00	N
54	20230621	140604	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2500	-5	5	-0.20	438853010	176823	59.31	2540	2540	2440	3255	1755	2505	2481.88	0.60	0	-4953	2608	2556	2518	2466	2428	2537	2447	32	750	100	1700	5	1	32171314	804	-13.97	3.33	12	0.55	-179.00	751.00	3100	20230512	-19.35	1530	20220624	63.40	3100	-19.35	20230512	1560	60.26	20230103	3100	-19.35	20230512	1530	63.40	20220624	1.98	N	250060	100	32 억		192872	N	N	0	N	00	N
55	20230621	130121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2465	-40	5	-1.60	371837410	149928	50.29	2540	2540	2440	3255	1755	2505	2480.11	0.60	0	-2032	2608	2556	2518	2466	2428	2537	2447	32	750	100	1700	5	1	32171314	793	-13.77	3.28	12	0.47	-179.00	751.00	3100	20230512	-20.48	1530	20220624	61.11	3100	-20.48	20230512	1560	58.01	20230103	3100	-20.48	20230512	1530	61.11	20220624	1.98	N	250060	100	32 억		192872	N	N	0	N	00	N
56	20230621	120120	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	-15	5	-0.60	302711875	122084	40.95	2540	2540	2440	3255	1755	2505	2479.54	0.60	0	197	2608	2556	2518	2466	2428	2537	2447	32	750	100	1700	5	1	32171314	801	-13.91	3.32	12	0.38	-179.00	751.00	3100	20230512	-19.68	1530	20220624	62.75	3100	-19.68	20230512	1560	59.62	20230103	3100	-19.68	20230512	1530	62.75	20220624	1.98	N	250060	100	32 억		192872	N	N	0	N	00	N
57	20230621	110823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2475	-30	5	-1.20	242041260	97635	32.75	2540	2540	2440	3255	1755	2505	2479.04	0.60	0	66	2608	2556	2518	2466	2428	2537	2447	32	750	100	1700	5	1	32171314	796	-13.83	3.30	12	0.30	-179.00	751.00	3100	20230512	-20.16	1530	20220624	61.76	3100	-20.16	20230512	1560	58.65	20230103	3100	-20.16	20230512	1530	61.76	20220624	1.98	N	250060	100	32 억		192872	N	N	0	N	00	N
58	20230621	100743	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2490	-15	5	-0.60	133631025	53583	17.97	2540	2540	2480	3255	1755	2505	2493.91	0.60	0	1086	2608	2556	2518	2466	2428	2537	2447	32	750	100	1700	5	1	32171314	801	-13.91	3.32	12	0.17	-179.00	751.00	3100	20230512	-19.68	1530	20220624	62.75	3100	-19.68	20230512	1560	59.62	20230103	3100	-19.68	20230512	1530	62.75	20220624	1.98	N	250060	100	32 억		192872	N	N	0	N	00	N
59	20230621	090829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2530	25	2	1.00	19392805	7645	2.56	2540	2540	2510	3255	1755	2505	2536.67	0.60	0	-1100	2608	2556	2518	2466	2428	2537	2447	32	750	100	1700	5	1	32171314	814	-14.13	3.37	12	0.02	-179.00	751.00	3100	20230512	-18.39	1530	20220624	65.36	3100	-18.39	20230512	1560	62.18	20230103	3100	-18.39	20230512	1530	65.36	20220624	1.98	N	250060	100	32 억		192872	N	N	0	N	00	N
60	20230620	160837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2505	-35	5	-1.38	747769125	297403	48.44	2555	2570	2480	3300	1780	2540	2514.35	0.65	0	-17925	2693	2616	2493	2416	2293	2655	2455	32	760	100	1720	5	1	32171314	806	-13.99	3.34	12	0.92	-179.00	751.00	3100	20230512	-19.19	1530	20220624	63.73	3100	-19.19	20230512	1560	60.58	20230103	3100	-19.19	20230512	1530	63.73	20220624	2.00	N	250060	100	32 억		209142	N	N	0	N	00	N
61	20230620	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2500	-40	5	-1.57	707503020	281252	45.81	2555	2570	2480	3300	1780	2540	2515.55	0.65	0	-18646	2693	2616	2493	2416	2293	2655	2455	32	760	100	1720	5	1	32171314	804	-13.97	3.33	12	0.87	-179.00	751.00	3100	20230512	-19.35	1530	20220624	63.40	3100	-19.35	20230512	1560	60.26	20230103	3100	-19.35	20230512	1530	63.40	20220624	2.00	N	250060	100	32 억		209142	N	N	0	N	00	N
62	20230620	140801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2485	-55	5	-2.17	623750220	247640	40.33	2555	2570	2480	3300	1780	2540	2518.78	0.65	0	-13147	2693	2616	2493	2416	2293	2655	2455	32	760	100	1720	5	1	32171314	799	-13.88	3.31	12	0.77	-179.00	751.00	3100	20230512	-19.84	1530	20220624	62.42	3100	-19.84	20230512	1560	59.29	20230103	3100	-19.84	20230512	1530	62.42	20220624	2.00	N	250060	100	32 억		209142	N	N	0	N	00	N
63	20230620	130715	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2485	-55	5	-2.17	595611550	236362	38.50	2555	2570	2480	3300	1780	2540	2519.91	0.65	0	-8138	2693	2616	2493	2416	2293	2655	2455	32	760	100	1720	5	1	32171314	799	-13.88	3.31	12	0.73	-179.00	751.00	3100	20230512	-19.84	1530	20220624	62.42	3100	-19.84	20230512	1560	59.29	20230103	3100	-19.84	20230512	1530	62.42	20220624	2.00	N	250060	100	32 억		209142	N	N	0	N	00	N
64	20230620	120242	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2485	-55	5	-2.17	549980060	218028	35.51	2555	2570	2480	3300	1780	2540	2522.52	0.65	0	-8452	2693	2616	2493	2416	2293	2655	2455	32	760	100	1720	5	1	32171314	799	-13.88	3.31	12	0.68	-179.00	751.00	3100	20230512	-19.84	1530	20220624	62.42	3100	-19.84	20230512	1560	59.29	20230103	3100	-19.84	20230512	1530	62.42	20220624	2.00	N	250060	100	32 억		209142	N	N	0	N	00	N
65	20230620	110824	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2500	-40	5	-1.57	491510195	194539	31.69	2555	2570	2480	3300	1780	2540	2526.54	0.65	0	1164	2693	2616	2493	2416	2293	2655	2455	32	760	100	1720	5	1	32171314	804	-13.97	3.33	12	0.60	-179.00	751.00	3100	20230512	-19.35	1530	20220624	63.40	3100	-19.35	20230512	1560	60.26	20230103	3100	-19.35	20230512	1530	63.40	20220624	2.00	N	250060	100	32 억		209142	N	N	0	N	00	N
66	20230620	100829	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2515	-25	5	-0.98	399278640	157619	25.67	2555	2570	2505	3300	1780	2540	2533.19	0.65	0	1068	2693	2616	2493	2416	2293	2655	2455	32	760	100	1720	5	1	32171314	809	-14.05	3.35	12	0.49	-179.00	751.00	3100	20230512	-18.87	1530	20220624	64.38	3100	-18.87	20230512	1560	61.22	20230103	3100	-18.87	20230512	1530	64.38	20220624	2.00	N	250060	100	32 억		209142	N	N	0	N	00	N
67	20230620	090245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2565	25	2	0.98	49433960	19326	3.15	2555	2570	2550	3300	1780	2540	2557.90	0.65	0	-5341	2693	2616	2493	2416	2293	2655	2455	32	760	100	1720	5	1	32171314	825	-14.33	3.42	12	0.06	-179.00	751.00	3100	20230512	-17.26	1530	20220624	67.65	3100	-17.26	20230512	1560	64.42	20230103	3100	-17.26	20230512	1530	67.65	20220624	2.00	N	250060	100	32 억		209142	N	N	0	N	00	N
68	20230619	161028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2540	105	2	4.31	1520283535	611103	166.16	2420	2570	2370	3165	1705	2435	2487.68	0.57	0	27409	2525	2480	2415	2370	2305	2502	2392	32	730	100	1650	5	1	32171314	817	-14.19	3.38	12	1.90	-179.00	751.00	3100	20230512	-18.06	1530	20220624	66.01	3100	-18.06	20230512	1560	62.82	20230103	3100	-18.06	20230512	1530	66.01	20220624	1.94	N	250060	100	32 억		182025	N	N	0	N	00	N
69	20230619	150151	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2550	115	2	4.72	1436720700	578218	157.22	2420	2570	2370	3165	1705	2435	2484.74	0.57	0	30712	2525	2480	2415	2370	2305	2502	2392	32	730	100	1650	5	1	32171314	820	-14.25	3.40	12	1.80	-179.00	751.00	3100	20230512	-17.74	1530	20220624	66.67	3100	-17.74	20230512	1560	63.46	20230103	3100	-17.74	20230512	1530	66.67	20220624	1.94	N	250060	100	32 억		182025	N	N	0	N	00	N
70	20230619	140432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2515	80	2	3.29	1199871410	485053	131.89	2420	2550	2370	3165	1705	2435	2473.69	0.57	0	32502	2525	2480	2415	2370	2305	2502	2392	32	730	100	1650	5	1	32171314	809	-14.05	3.35	12	1.51	-179.00	751.00	3100	20230512	-18.87	1530	20220624	64.38	3100	-18.87	20230512	1560	61.22	20230103	3100	-18.87	20230512	1530	64.38	20220624	1.94	N	250060	100	32 억		182025	N	N	0	N	00	N
71	20230619	130430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2505	70	2	2.87	902086465	367157	99.83	2420	2520	2370	3165	1705	2435	2456.95	0.57	0	31399	2525	2480	2415	2370	2305	2502	2392	32	730	100	1650	5	1	32171314	806	-13.99	3.34	12	1.14	-179.00	751.00	3100	20230512	-19.19	1530	20220624	63.73	3100	-19.19	20230512	1560	60.58	20230103	3100	-19.19	20230512	1530	63.73	20220624	1.94	N	250060	100	32 억		182025	N	N	0	N	00	N
72	20230619	120234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2485	50	2	2.05	787047870	320977	87.27	2420	2520	2370	3165	1705	2435	2452.04	0.57	0	25224	2525	2480	2415	2370	2305	2502	2392	32	730	100	1650	5	1	32171314	799	-13.88	3.31	12	1.00	-179.00	751.00	3100	20230512	-19.84	1530	20220624	62.42	3100	-19.84	20230512	1560	59.29	20230103	3100	-19.84	20230512	1530	62.42	20220624	1.94	N	250060	100	32 억		182025	N	N	0	N	00	N
73	20230619	110247	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2465	30	2	1.23	406036225	167488	45.54	2420	2470	2370	3165	1705	2435	2424.27	0.57	0	3815	2525	2480	2415	2370	2305	2502	2392	32	730	100	1650	5	1	32171314	793	-13.77	3.28	12	0.52	-179.00	751.00	3100	20230512	-20.48	1530	20220624	61.11	3100	-20.48	20230512	1560	58.01	20230103	3100	-20.48	20230512	1530	61.11	20220624	1.94	N	250060	100	32 억		182025	N	N	0	N	00	N
74	20230619	100420	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2430	-5	5	-0.21	238735965	99058	26.93	2420	2445	2370	3165	1705	2435	2410.06	0.57	0	-16400	2525	2480	2415	2370	2305	2502	2392	32	730	100	1650	5	1	32171314	782	-13.58	3.24	12	0.31	-179.00	751.00	3100	20230512	-21.61	1530	20220624	58.82	3100	-21.61	20230512	1560	55.77	20230103	3100	-21.61	20230512	1530	58.82	20220624	1.94	N	250060	100	32 억		182025	N	N	0	N	00	N
75	20230619	090259	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2415	-20	5	-0.82	34526130	14295	3.89	2420	2435	2400	3165	1705	2435	2415.26	0.57	0	-5701	2525	2480	2415	2370	2305	2502	2392	32	730	100	1650	5	1	32171314	777	-13.49	3.22	12	0.04	-179.00	751.00	3100	20230512	-22.10	1530	20220624	57.84	3100	-22.10	20230512	1560	54.81	20230103	3100	-22.10	20230512	1530	57.84	20220624	1.94	N	250060	100	32 억		182025	N	N	0	N	00	N
76	20230616	160554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2435	55	2	2.31	875343745	360893	59.34	2425	2460	2350	3090	1670	2380	2425.44	0.47	0	27970	2526	2452	2391	2317	2256	2422	2287	32	710	100	1610	5	1	32171314	783	-13.60	3.24	12	1.12	-179.00	751.00	3100	20230512	-21.45	1530	20220624	59.15	3100	-21.45	20230512	1560	56.09	20230103	3100	-21.45	20230512	1530	59.15	20220624	1.88	N	250060	100	32 억		152506	N	N	0	N	00	N
77	20230616	150413	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2430	50	2	2.10	816880550	336838	55.38	2425	2460	2350	3090	1670	2380	2425.16	0.47	0	30763	2526	2452	2391	2317	2256	2422	2287	32	710	100	1610	5	1	32171314	782	-13.58	3.24	12	1.05	-179.00	751.00	3100	20230512	-21.61	1530	20220624	58.82	3100	-21.61	20230512	1560	55.77	20230103	3100	-21.61	20230512	1530	58.82	20220624	1.88	N	250060	100	32 억		152506	N	N	0	N	00	N
78	20230616	140550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2430	50	2	2.10	706628765	291272	47.89	2425	2460	2350	3090	1670	2380	2426.03	0.47	0	43341	2526	2452	2391	2317	2256	2422	2287	32	710	100	1610	5	1	32171314	782	-13.58	3.24	12	0.91	-179.00	751.00	3100	20230512	-21.61	1530	20220624	58.82	3100	-21.61	20230512	1560	55.77	20230103	3100	-21.61	20230512	1530	58.82	20220624	1.88	N	250060	100	32 억		152506	N	N	0	N	00	N
79	20230616	130702	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2435	55	2	2.31	645836050	266252	43.78	2425	2460	2350	3090	1670	2380	2425.68	0.47	0	50376	2526	2452	2391	2317	2256	2422	2287	32	710	100	1610	5	1	32171314	783	-13.60	3.24	12	0.83	-179.00	751.00	3100	20230512	-21.45	1530	20220624	59.15	3100	-21.45	20230512	1560	56.09	20230103	3100	-21.45	20230512	1530	59.15	20220624	1.88	N	250060	100	32 억		152506	N	N	0	N	00	N
80	20230616	120210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2440	60	2	2.52	610942330	251910	41.42	2425	2460	2350	3090	1670	2380	2425.27	0.47	0	49110	2526	2452	2391	2317	2256	2422	2287	32	710	100	1610	5	1	32171314	785	-13.63	3.25	12	0.78	-179.00	751.00	3100	20230512	-21.29	1530	20220624	59.48	3100	-21.29	20230512	1560	56.41	20230103	3100	-21.29	20230512	1530	59.48	20220624	1.88	N	250060	100	32 억		152506	N	N	0	N	00	N
81	20230616	110928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2430	50	2	2.10	577203980	238044	39.14	2425	2460	2350	3090	1670	2380	2424.81	0.47	0	50196	2526	2452	2391	2317	2256	2422	2287	32	710	100	1610	5	1	32171314	782	-13.58	3.24	12	0.74	-179.00	751.00	3100	20230512	-21.61	1530	20220624	58.82	3100	-21.61	20230512	1560	55.77	20230103	3100	-21.61	20230512	1530	58.82	20220624	1.88	N	250060	100	32 억		152506	N	N	0	N	00	N
82	20230616	100945	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2430	50	2	2.10	392346555	162384	26.70	2425	2450	2350	3090	1670	2380	2416.20	0.47	0	18335	2526	2452	2391	2317	2256	2422	2287	32	710	100	1610	5	1	32171314	782	-13.58	3.24	12	0.50	-179.00	751.00	3100	20230512	-21.61	1530	20220624	58.82	3100	-21.61	20230512	1560	55.77	20230103	3100	-21.61	20230512	1530	58.82	20220624	1.88	N	250060	100	32 억		152506	N	N	0	N	00	N
83	20230616	090933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2420	40	2	1.68	113398655	47008	7.73	2425	2425	2380	3090	1670	2380	2412.43	0.47	0	-5522	2526	2452	2391	2317	2256	2422	2287	32	710	100	1610	5	1	32171314	779	-13.52	3.22	12	0.15	-179.00	751.00	3100	20230512	-21.94	1530	20220624	58.17	3100	-21.94	20230512	1560	55.13	20230103	3100	-21.94	20230512	1530	58.17	20220624	1.88	N	250060	100	32 억		152506	N	N	0	N	00	N
84	20230615	150326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2385	-30	5	-1.24	1329984830	557740	80.84	2430	2465	2330	3135	1695	2415	2384.60	0.26	0	62705	2598	2506	2448	2356	2298	2477	2327	32	720	100	1640	5	1	32171314	767	-13.32	3.18	12	1.73	-179.00	751.00	3100	20230512	-23.06	1530	20220624	55.88	3100	-23.06	20230512	1560	52.88	20230103	3100	-23.06	20230512	1530	55.88	20220624	1.88	N	250060	100	32 억		82310	N	N	0	N	00	N
85	20230615	140649	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	-50	5	-2.07	1239542570	519695	75.33	2430	2465	2330	3135	1695	2415	2385.13	0.26	0	63546	2598	2506	2448	2356	2298	2477	2327	32	720	100	1640	5	1	32171314	761	-13.21	3.15	12	1.62	-179.00	751.00	3100	20230512	-23.71	1530	20220624	54.58	3100	-23.71	20230512	1560	51.60	20230103	3100	-23.71	20230512	1530	54.58	20220624	1.88	N	250060	100	32 억		82310	N	N	0	N	00	N
86	20230615	130511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	-35	5	-1.45	1028265275	430214	62.36	2430	2465	2330	3135	1695	2415	2390.13	0.26	0	80672	2598	2506	2448	2356	2298	2477	2327	32	720	100	1640	5	1	32171314	766	-13.30	3.17	12	1.34	-179.00	751.00	3100	20230512	-23.23	1530	20220624	55.56	3100	-23.23	20230512	1560	52.56	20230103	3100	-23.23	20230512	1530	55.56	20220624	1.88	N	250060	100	32 억		82310	N	N	0	N	00	N
87	20230615	120534	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	-35	5	-1.45	976216650	408350	59.19	2430	2465	2330	3135	1695	2415	2390.64	0.26	0	81615	2598	2506	2448	2356	2298	2477	2327	32	720	100	1640	5	1	32171314	766	-13.30	3.17	12	1.27	-179.00	751.00	3100	20230512	-23.23	1530	20220624	55.56	3100	-23.23	20230512	1560	52.56	20230103	3100	-23.23	20230512	1530	55.56	20220624	1.88	N	250060	100	32 억		82310	N	N	0	N	00	N
88	20230615	110601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	-65	5	-2.69	741044720	308410	44.70	2430	2465	2335	3135	1695	2415	2402.79	0.26	0	40961	2598	2506	2448	2356	2298	2477	2327	32	720	100	1640	5	1	32171314	756	-13.13	3.13	12	0.96	-179.00	751.00	3100	20230512	-24.19	1530	20220624	53.59	3100	-24.19	20230512	1560	50.64	20230103	3100	-24.19	20230512	1530	53.59	20220624	1.88	N	250060	100	32 억		82310	N	N	0	N	00	N
89	20230611	184920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2550	-155	5	-5.73	5212496595	2048442	214.95	2700	2730	2435	3515	1895	2705	2544.48	0.22	4921	12774	2858	2781	2718	2641	2578	2750	2610	32	810	100	1830	5	1	32171314	820	-14.25	3.40	12	6.37	-179.00	751.00	3100	20230512	-17.74	1530	20220624	66.67	3100	-17.74	20230512	1560	63.46	20230103	3100	-17.74	20230512	1530	66.67	20220624	2.14	N	250060	100	32 억		71493	N	N	0	N	00	N