KissMeData/347700/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	161051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	-135	5	-2.72	290732560	60777	66.45	4955	4955	4730	6440	3470	4955	4783.59	1.33	0	-4303	5568	5261	5053	4746	4538	5157	4642	51	1485	500	3460	5	1	10227950	493	-14.65	5.15	12	0.59	-329.00	936.00	7760	20230302	-37.89	3870	20221017	24.55	7760	-37.89	20230302	4160	15.87	20230103	7760	-37.89	20230302	3870	24.55	20221017	1.14	N	347700	500	51 억		136395	N	N	0	N	00	N
3	20230630	151053	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4750	-205	5	-4.14	257082880	53738	58.75	4955	4955	4730	6440	3470	4955	4784.01	1.33	0	-2287	5568	5261	5053	4746	4538	5157	4642	51	1485	500	3460	5	1	10227950	486	-14.44	5.07	12	0.53	-329.00	936.00	7760	20230302	-38.79	3870	20221017	22.74	7760	-38.79	20230302	4160	14.18	20230103	7760	-38.79	20230302	3870	22.74	20221017	1.14	N	347700	500	51 억		136395	N	N	0	N	00	N
4	20230630	141052	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4820	-135	5	-2.72	173601250	36175	39.55	4955	4955	4730	6440	3470	4955	4798.93	1.33	0	-4470	5568	5261	5053	4746	4538	5157	4642	51	1485	500	3460	5	1	10227950	493	-14.65	5.15	12	0.35	-329.00	936.00	7760	20230302	-37.89	3870	20221017	24.55	7760	-37.89	20230302	4160	15.87	20230103	7760	-37.89	20230302	3870	24.55	20221017	1.14	N	347700	500	51 억		136395	N	N	0	N	00	N
5	20230630	131050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4795	-160	5	-3.23	158334755	32986	36.06	4955	4955	4730	6440	3470	4955	4800.06	1.33	0	-3166	5568	5261	5053	4746	4538	5157	4642	51	1485	500	3460	5	1	10227950	490	-14.57	5.12	12	0.32	-329.00	936.00	7760	20230302	-38.21	3870	20221017	23.90	7760	-38.21	20230302	4160	15.26	20230103	7760	-38.21	20230302	3870	23.90	20221017	1.14	N	347700	500	51 억		136395	N	N	0	N	00	N
6	20230630	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4760	-195	5	-3.94	138884380	28907	31.60	4955	4955	4730	6440	3470	4955	4804.52	1.33	0	-2943	5568	5261	5053	4746	4538	5157	4642	51	1485	500	3460	5	1	10227950	487	-14.47	5.09	12	0.28	-329.00	936.00	7760	20230302	-38.66	3870	20221017	23.00	7760	-38.66	20230302	4160	14.42	20230103	7760	-38.66	20230302	3870	23.00	20221017	1.14	N	347700	500	51 억		136395	N	N	0	N	00	N
7	20230630	111042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4825	-130	5	-2.62	103202310	21447	23.45	4955	4955	4730	6440	3470	4955	4811.97	1.33	0	-469	5568	5261	5053	4746	4538	5157	4642	51	1485	500	3460	5	1	10227950	493	-14.67	5.15	12	0.21	-329.00	936.00	7760	20230302	-37.82	3870	20221017	24.68	7760	-37.82	20230302	4160	15.99	20230103	7760	-37.82	20230302	3870	24.68	20221017	1.14	N	347700	500	51 억		136395	N	N	0	N	00	N
8	20230630	101051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4845	-110	5	-2.22	92305885	19183	20.97	4955	4955	4730	6440	3470	4955	4811.86	1.33	0	-331	5568	5261	5053	4746	4538	5157	4642	51	1485	500	3460	5	1	10227950	496	-14.73	5.18	12	0.19	-329.00	936.00	7760	20230302	-37.56	3870	20221017	25.19	7760	-37.56	20230302	4160	16.47	20230103	7760	-37.56	20230302	3870	25.19	20221017	1.14	N	347700	500	51 억		136395	N	N	0	N	00	N
9	20230630	091051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4890	-65	5	-1.31	11960815	2435	2.66	4955	4955	4865	6440	3470	4955	4912.04	1.33	0	-1282	5568	5261	5053	4746	4538	5157	4642	51	1485	500	3460	5	1	10227950	500	-14.86	5.22	12	0.02	-329.00	936.00	7760	20230302	-36.98	3870	20221017	26.36	7760	-36.98	20230302	4160	17.55	20230103	7760	-36.98	20230302	3870	26.36	20221017	1.14	N	347700	500	51 억		136395	N	N	0	N	00	N
10	20230629	161044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4955	-435	5	-8.07	453680340	90866	60.58	5250	5360	4845	7000	3780	5390	4993.52	1.68	0	-35322	5710	5550	5300	5140	4890	5630	5220	51	1610	500	3770	5	1	10227950	507	-15.06	5.29	12	0.89	-329.00	936.00	7760	20230302	-36.15	3870	20221017	28.04	7760	-36.15	20230302	4160	19.11	20230103	7760	-36.15	20230302	3870	28.04	20221017	1.29	N	347700	500	51 억		172049	N	N	0	N	00	N
11	20230629	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4885	-505	5	-9.37	436849350	87454	58.30	5250	5360	4845	7000	3780	5390	4995.19	1.68	0	-34538	5710	5550	5300	5140	4890	5630	5220	51	1610	500	3770	5	1	10227950	500	-14.85	5.22	12	0.86	-329.00	936.00	7760	20230302	-37.05	3870	20221017	26.23	7760	-37.05	20230302	4160	17.43	20230103	7760	-37.05	20230302	3870	26.23	20221017	1.29	N	347700	500	51 억		172049	N	N	0	N	00	N
12	20230629	141044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4900	-490	5	-9.09	353372950	70337	46.89	5250	5360	4890	7000	3780	5390	5024.00	1.68	0	-27209	5710	5550	5300	5140	4890	5630	5220	51	1610	500	3770	5	1	10227950	501	-14.89	5.24	12	0.69	-329.00	936.00	7760	20230302	-36.86	3870	20221017	26.61	7760	-36.86	20230302	4160	17.79	20230103	7760	-36.86	20230302	3870	26.61	20221017	1.29	N	347700	500	51 억		172049	N	N	0	N	00	N
13	20230629	131041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4980	-410	5	-7.61	246974755	48757	32.50	5250	5360	4955	7000	3780	5390	5065.42	1.68	0	-20737	5710	5550	5300	5140	4890	5630	5220	51	1610	500	3770	5	1	10227950	509	-15.14	5.32	12	0.48	-329.00	936.00	7760	20230302	-35.82	3870	20221017	28.68	7760	-35.82	20230302	4160	19.71	20230103	7760	-35.82	20230302	3870	28.68	20221017	1.29	N	347700	500	51 억		172049	N	N	0	N	00	N
14	20230629	121046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4970	-420	5	-7.79	222073955	43767	29.18	5250	5360	4955	7000	3780	5390	5074.00	1.68	0	-18758	5710	5550	5300	5140	4890	5630	5220	51	1610	500	3770	5	1	10227950	508	-15.11	5.31	12	0.43	-329.00	936.00	7760	20230302	-35.95	3870	20221017	28.42	7760	-35.95	20230302	4160	19.47	20230103	7760	-35.95	20230302	3870	28.42	20221017	1.29	N	347700	500	51 억		172049	N	N	0	N	00	N
15	20230629	111047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	-395	5	-7.33	146721440	28663	19.11	5250	5360	4990	7000	3780	5390	5118.84	1.68	0	-14224	5710	5550	5300	5140	4890	5630	5220	51	1610	500	3770	5	1	10227950	511	-15.18	5.34	12	0.28	-329.00	936.00	7760	20230302	-35.63	3870	20221017	29.07	7760	-35.63	20230302	4160	20.07	20230103	7760	-35.63	20230302	3870	29.07	20221017	1.29	N	347700	500	51 억		172049	N	N	0	N	00	N
16	20230629	101049	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	-200	5	-3.71	37668390	7209	4.81	5250	5360	5170	7000	3780	5390	5225.19	1.68	0	-2737	5710	5550	5300	5140	4890	5630	5220	51	1610	500	3770	10	1	10227950	531	-15.78	5.54	12	0.07	-329.00	936.00	7760	20230302	-33.12	3870	20221017	34.11	7760	-33.12	20230302	4160	24.76	20230103	7760	-33.12	20230302	3870	34.11	20221017	1.29	N	347700	500	51 억		172049	N	N	0	N	00	N
17	20230629	090942	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	-100	5	-1.86	4282630	806	0.54	5250	5360	5250	7000	3780	5390	5313.44	1.68	0	-285	5710	5550	5300	5140	4890	5630	5220	51	1610	500	3770	10	1	10227950	541	-16.08	5.65	12	0.01	-329.00	936.00	7760	20230302	-31.83	3870	20221017	36.69	7760	-31.83	20230302	4160	27.16	20230103	7760	-31.83	20230302	3870	36.69	20221017	1.29	N	347700	500	51 억		172049	N	N	0	N	00	N
18	20230628	161031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5390	270	2	5.27	769985430	147714	146.09	5140	5460	5050	6650	3590	5120	5212.66	1.57	0	10504	5800	5460	5270	4930	4740	5365	4835	51	1530	500	3580	10	1	10227950	551	-16.38	5.76	12	1.44	-329.00	936.00	7760	20230302	-30.54	3870	20221017	39.28	7760	-30.54	20230302	4160	29.57	20230103	7760	-30.54	20230302	3870	39.28	20221017	1.21	N	347700	500	51 억		160624	N	N	0	N	00	N
19	20230628	151039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	180	2	3.52	641206070	123614	122.25	5140	5390	5050	6650	3590	5120	5187.16	1.57	0	17933	5800	5460	5270	4930	4740	5365	4835	51	1530	500	3580	10	1	10227950	542	-16.11	5.66	12	1.21	-329.00	936.00	7760	20230302	-31.70	3870	20221017	36.95	7760	-31.70	20230302	4160	27.40	20230103	7760	-31.70	20230302	3870	36.95	20221017	1.21	N	347700	500	51 억		160624	N	N	0	N	00	N
20	20230628	141038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	40	2	0.78	429250160	82279	81.37	5140	5390	5060	6650	3590	5120	5217.01	1.57	0	22627	5800	5460	5270	4930	4740	5365	4835	51	1530	500	3580	10	1	10227950	528	-15.68	5.51	12	0.80	-329.00	936.00	7760	20230302	-33.51	3870	20221017	33.33	7760	-33.51	20230302	4160	24.04	20230103	7760	-33.51	20230302	3870	33.33	20221017	1.21	N	347700	500	51 억		160624	N	N	0	N	00	N
21	20230628	131038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	70	2	1.37	409038570	78365	77.50	5140	5390	5060	6650	3590	5120	5219.66	1.57	0	20354	5800	5460	5270	4930	4740	5365	4835	51	1530	500	3580	10	1	10227950	531	-15.78	5.54	12	0.77	-329.00	936.00	7760	20230302	-33.12	3870	20221017	34.11	7760	-33.12	20230302	4160	24.76	20230103	7760	-33.12	20230302	3870	34.11	20221017	1.21	N	347700	500	51 억		160624	N	N	0	N	00	N
22	20230628	121050	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	110	2	2.15	331147750	63228	62.53	5140	5390	5090	6650	3590	5120	5237.36	1.57	0	17810	5800	5460	5270	4930	4740	5365	4835	51	1530	500	3580	10	1	10227950	535	-15.90	5.59	12	0.62	-329.00	936.00	7760	20230302	-32.60	3870	20221017	35.14	7760	-32.60	20230302	4160	25.72	20230103	7760	-32.60	20230302	3870	35.14	20221017	1.21	N	347700	500	51 억		160624	N	N	0	N	00	N
23	20230628	111045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5250	130	2	2.54	255986250	48707	48.17	5140	5390	5090	6650	3590	5120	5255.64	1.57	0	17220	5800	5460	5270	4930	4740	5365	4835	51	1530	500	3580	10	1	10227950	537	-15.96	5.61	12	0.48	-329.00	936.00	7760	20230302	-32.35	3870	20221017	35.66	7760	-32.35	20230302	4160	26.20	20230103	7760	-32.35	20230302	3870	35.66	20221017	1.21	N	347700	500	51 억		160624	N	N	0	N	00	N
24	20230628	101045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5320	200	2	3.91	176735680	33629	33.26	5140	5390	5090	6650	3590	5120	5255.45	1.57	0	12126	5800	5460	5270	4930	4740	5365	4835	51	1530	500	3580	10	1	10227950	544	-16.17	5.68	12	0.33	-329.00	936.00	7760	20230302	-31.44	3870	20221017	37.47	7760	-31.44	20230302	4160	27.88	20230103	7760	-31.44	20230302	3870	37.47	20221017	1.21	N	347700	500	51 억		160624	N	N	0	N	00	N
25	20230628	091040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5140	20	2	0.39	8237600	1600	1.58	5140	5150	5130	6650	3590	5120	5148.50	1.57	0	-26	5800	5460	5270	4930	4740	5365	4835	51	1530	500	3580	10	1	10227950	526	-15.62	5.49	12	0.02	-329.00	936.00	7760	20230302	-33.76	3870	20221017	32.82	7760	-33.76	20230302	4160	23.56	20230103	7760	-33.76	20230302	3870	32.82	20221017	1.21	N	347700	500	51 억		160624	N	N	0	N	00	N
26	20230627	161040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	-450	5	-8.08	526745560	100037	66.75	5550	5610	5080	7240	3900	5570	5265.85	1.69	0	-12794	5903	5736	5443	5276	4983	5820	5360	51	1670	500	3890	10	1	10227950	524	-15.56	5.47	12	0.98	-329.00	936.00	7760	20230302	-34.02	3870	20221017	32.30	7760	-34.02	20230302	4160	23.08	20230103	7760	-34.02	20230302	3870	32.30	20221017	1.12	N	347700	500	51 억		173349	N	N	0	N	00	N
27	20230627	151051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	-440	5	-7.90	510030010	96782	64.58	5550	5610	5080	7240	3900	5570	5269.88	1.69	0	-11290	5903	5736	5443	5276	4983	5820	5360	51	1670	500	3890	10	1	10227950	525	-15.59	5.48	12	0.95	-329.00	936.00	7760	20230302	-33.89	3870	20221017	32.56	7760	-33.89	20230302	4160	23.32	20230103	7760	-33.89	20230302	3870	32.56	20221017	1.12	N	347700	500	51 억		173349	N	N	0	N	00	N
28	20230627	141058	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-400	5	-7.18	410476660	77395	51.65	5550	5610	5150	7240	3900	5570	5303.66	1.69	0	-6178	5903	5736	5443	5276	4983	5820	5360	51	1670	500	3890	10	1	10227950	529	-15.71	5.52	12	0.76	-329.00	936.00	7760	20230302	-33.38	3870	20221017	33.59	7760	-33.38	20230302	4160	24.28	20230103	7760	-33.38	20230302	3870	33.59	20221017	1.12	N	347700	500	51 억		173349	N	N	0	N	00	N
29	20230627	131055	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-420	5	-7.54	366587360	68940	46.00	5550	5610	5150	7240	3900	5570	5317.48	1.69	0	-4295	5903	5736	5443	5276	4983	5820	5360	51	1670	500	3890	10	1	10227950	527	-15.65	5.50	12	0.67	-329.00	936.00	7760	20230302	-33.63	3870	20221017	33.07	7760	-33.63	20230302	4160	23.80	20230103	7760	-33.63	20230302	3870	33.07	20221017	1.12	N	347700	500	51 억		173349	N	N	0	N	00	N
30	20230627	121056	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5260	-310	5	-5.57	301282640	56368	37.61	5550	5610	5230	7240	3900	5570	5344.92	1.69	0	-4489	5903	5736	5443	5276	4983	5820	5360	51	1670	500	3890	10	1	10227950	538	-15.99	5.62	12	0.55	-329.00	936.00	7760	20230302	-32.22	3870	20221017	35.92	7760	-32.22	20230302	4160	26.44	20230103	7760	-32.22	20230302	3870	35.92	20221017	1.12	N	347700	500	51 억		173349	N	N	0	N	00	N
31	20230627	111106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5290	-280	5	-5.03	289369920	54101	36.10	5550	5610	5230	7240	3900	5570	5348.69	1.69	0	-3721	5903	5736	5443	5276	4983	5820	5360	51	1670	500	3890	10	1	10227950	541	-16.08	5.65	12	0.53	-329.00	936.00	7760	20230302	-31.83	3870	20221017	36.69	7760	-31.83	20230302	4160	27.16	20230103	7760	-31.83	20230302	3870	36.69	20221017	1.12	N	347700	500	51 억		173349	N	N	0	N	00	N
32	20230627	101034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5270	-300	5	-5.39	228866320	42597	28.43	5550	5610	5250	7240	3900	5570	5372.82	1.69	0	-4337	5903	5736	5443	5276	4983	5820	5360	51	1670	500	3890	10	1	10227950	539	-16.02	5.63	12	0.42	-329.00	936.00	7760	20230302	-32.09	3870	20221017	36.18	7760	-32.09	20230302	4160	26.68	20230103	7760	-32.09	20230302	3870	36.18	20221017	1.12	N	347700	500	51 억		173349	N	N	0	N	00	N
33	20230627	091040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5500	-70	5	-1.26	22835910	4121	2.75	5550	5610	5450	7240	3900	5570	5541.34	1.69	0	-1545	5903	5736	5443	5276	4983	5820	5360	51	1670	500	3890	10	1	10227950	563	-16.72	5.88	12	0.04	-329.00	936.00	7760	20230302	-29.12	3870	20221017	42.12	7760	-29.12	20230302	4160	32.21	20230103	7760	-29.12	20230302	3870	42.12	20221017	1.12	N	347700	500	51 억		173349	N	N	0	N	00	N
34	20230626	161039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5570	350	2	6.70	814228590	148401	154.92	5340	5610	5150	6780	3660	5220	5486.05	1.70	0	-1803	5733	5476	5243	4986	4753	5605	5115	51	1560	500	3650	10	1	10227950	570	-16.93	5.95	12	1.45	-329.00	936.00	7760	20230302	-28.22	3870	20221017	43.93	7760	-28.22	20230302	4160	33.89	20230103	7760	-28.22	20230302	3870	43.93	20221017	1.09	N	347700	500	51 억		174381	N	N	0	N	00	N
35	20230626	151046	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5480	260	2	4.98	699826030	127804	133.42	5340	5610	5150	6780	3660	5220	5475.78	1.70	0	620	5733	5476	5243	4986	4753	5605	5115	51	1560	500	3650	10	1	10227950	560	-16.66	5.85	12	1.25	-329.00	936.00	7760	20230302	-29.38	3870	20221017	41.60	7760	-29.38	20230302	4160	31.73	20230103	7760	-29.38	20230302	3870	41.60	20221017	1.09	N	347700	500	51 억		174381	N	N	0	N	00	N
36	20230626	141043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5420	200	2	3.83	652963510	119268	124.50	5340	5610	5150	6780	3660	5220	5474.76	1.70	0	2603	5733	5476	5243	4986	4753	5605	5115	51	1560	500	3650	10	1	10227950	554	-16.47	5.79	12	1.17	-329.00	936.00	7760	20230302	-30.15	3870	20221017	40.05	7760	-30.15	20230302	4160	30.29	20230103	7760	-30.15	20230302	3870	40.05	20221017	1.09	N	347700	500	51 억		174381	N	N	0	N	00	N
37	20230626	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5400	180	2	3.45	502326860	91683	95.71	5340	5610	5150	6780	3660	5220	5478.95	1.70	0	-262	5733	5476	5243	4986	4753	5605	5115	51	1560	500	3650	10	1	10227950	552	-16.41	5.77	12	0.90	-329.00	936.00	7760	20230302	-30.41	3870	20221017	39.53	7760	-30.41	20230302	4160	29.81	20230103	7760	-30.41	20230302	3870	39.53	20221017	1.09	N	347700	500	51 억		174381	N	N	0	N	00	N
38	20230626	111038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5560	340	2	6.51	293712230	53923	56.29	5340	5600	5150	6780	3660	5220	5446.88	1.70	0	-2904	5733	5476	5243	4986	4753	5605	5115	51	1560	500	3650	10	1	10227950	569	-16.90	5.94	12	0.53	-329.00	936.00	7760	20230302	-28.35	3870	20221017	43.67	7760	-28.35	20230302	4160	33.65	20230103	7760	-28.35	20230302	3870	43.67	20221017	1.09	N	347700	500	51 억		174381	N	N	0	N	00	N
39	20230626	101036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	80	2	1.53	38048630	7236	7.55	5340	5430	5150	6780	3660	5220	5258.24	1.70	0	-1998	5733	5476	5243	4986	4753	5605	5115	51	1560	500	3650	10	1	10227950	542	-16.11	5.66	12	0.07	-329.00	936.00	7760	20230302	-31.70	3870	20221017	36.95	7760	-31.70	20230302	4160	27.40	20230103	7760	-31.70	20230302	3870	36.95	20221017	1.09	N	347700	500	51 억		174381	N	N	0	N	00	N
40	20230626	091042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-50	5	-0.96	13631210	2601	2.72	5340	5340	5170	6780	3660	5220	5240.76	1.70	0	-1113	5733	5476	5243	4986	4753	5605	5115	51	1560	500	3650	10	1	10227950	529	-15.71	5.52	12	0.03	-329.00	936.00	7760	20230302	-33.38	3870	20221017	33.59	7760	-33.38	20230302	4160	24.28	20230103	7760	-33.38	20230302	3870	33.59	20221017	1.09	N	347700	500	51 억		174381	N	N	0	N	00	N
41	20230623	185345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	180	2	3.57	505195280	95794	592.64	5010	5500	5010	6550	3530	5040	5274.53	1.70	-2635	-2552	5253	5146	5073	4966	4893	5200	5020	51	1510	500	3520	10	1	10227950	534	-15.87	5.58	12	0.94	-329.00	936.00	7760	20230302	-32.73	3870	20221017	34.88	7760	-32.73	20230302	4160	25.48	20230103	7760	-32.73	20230302	3870	34.88	20221017	1.06	N	347700	500	51 억		174381	N	N	0	N	00	N
42	20230623	140839	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5300	260	2	5.16	430697440	81632	505.02	5010	5500	5010	6550	3530	5040	5276.09	1.73	0	-4059	5253	5146	5073	4966	4893	5200	5020	51	1510	500	3520	10	1	10227950	542	-16.11	5.66	12	0.80	-329.00	936.00	7760	20230302	-31.70	3870	20221017	36.95	7760	-31.70	20230302	4160	27.40	20230103	7760	-31.70	20230302	3870	36.95	20221017	1.06	N	347700	500	51 억		177016	N	N	0	N	00	N
43	20230622	160437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-20	5	-0.40	81252070	16064	58.07	5000	5180	5000	6570	3550	5060	5058.05	1.75	0	-1627	5386	5222	5136	4972	4886	5180	4930	51	1510	500	3540	10	1	10227950	515	-15.32	5.38	12	0.16	-329.00	936.00	7760	20230302	-35.05	3870	20221017	30.23	7760	-35.05	20230302	4160	21.15	20230103	7760	-35.05	20230302	3870	30.23	20221017	1.06	N	347700	500	51 억		178539	N	N	0	N	00	N
44	20230622	150856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-20	5	-0.40	72435470	14315	51.74	5000	5180	5000	6570	3550	5060	5060.11	1.75	0	-1373	5386	5222	5136	4972	4886	5180	4930	51	1510	500	3540	10	1	10227950	515	-15.32	5.38	12	0.14	-329.00	936.00	7760	20230302	-35.05	3870	20221017	30.23	7760	-35.05	20230302	4160	21.15	20230103	7760	-35.05	20230302	3870	30.23	20221017	1.06	N	347700	500	51 억		178539	N	N	0	N	00	N
45	20230622	140500	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	10	2	0.20	63058360	12456	45.02	5000	5180	5000	6570	3550	5060	5062.49	1.75	0	-251	5386	5222	5136	4972	4886	5180	4930	51	1510	500	3540	10	1	10227950	519	-15.41	5.42	12	0.12	-329.00	936.00	7760	20230302	-34.66	3870	20221017	31.01	7760	-34.66	20230302	4160	21.88	20230103	7760	-34.66	20230302	3870	31.01	20221017	1.06	N	347700	500	51 억		178539	N	N	0	N	00	N
46	20230622	130408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	30	2	0.59	58892800	11635	42.06	5000	5180	5000	6570	3550	5060	5061.69	1.75	0	62	5386	5222	5136	4972	4886	5180	4930	51	1510	500	3540	10	1	10227950	521	-15.47	5.44	12	0.11	-329.00	936.00	7760	20230302	-34.41	3870	20221017	31.52	7760	-34.41	20230302	4160	22.36	20230103	7760	-34.41	20230302	3870	31.52	20221017	1.06	N	347700	500	51 억		178539	N	N	0	N	00	N
47	20230622	120935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	60	2	1.19	49896630	9855	35.62	5000	5180	5000	6570	3550	5060	5063.08	1.75	0	55	5386	5222	5136	4972	4886	5180	4930	51	1510	500	3540	10	1	10227950	524	-15.56	5.47	12	0.10	-329.00	936.00	7760	20230302	-34.02	3870	20221017	32.30	7760	-34.02	20230302	4160	23.08	20230103	7760	-34.02	20230302	3870	32.30	20221017	1.06	N	347700	500	51 억		178539	N	N	0	N	00	N
48	20230622	110624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	0	3	0.00	43161210	8527	30.82	5000	5180	5000	6570	3550	5060	5061.71	1.75	0	-25	5386	5222	5136	4972	4886	5180	4930	51	1510	500	3540	10	1	10227950	518	-15.38	5.41	12	0.08	-329.00	936.00	7760	20230302	-34.79	3870	20221017	30.75	7760	-34.79	20230302	4160	21.63	20230103	7760	-34.79	20230302	3870	30.75	20221017	1.06	N	347700	500	51 억		178539	N	N	0	N	00	N
49	20230622	100110	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	50	2	0.99	28634560	5663	20.47	5000	5180	5000	6570	3550	5060	5056.43	1.75	0	467	5386	5222	5136	4972	4886	5180	4930	51	1510	500	3540	10	1	10227950	523	-15.53	5.46	12	0.06	-329.00	936.00	7760	20230302	-34.15	3870	20221017	32.04	7760	-34.15	20230302	4160	22.84	20230103	7760	-34.15	20230302	3870	32.04	20221017	1.06	N	347700	500	51 억		178539	N	N	0	N	00	N
50	20230622	090251	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-60	5	-1.19	7565340	1512	5.47	5000	5030	5000	6570	3550	5060	5003.53	1.75	0	163	5386	5222	5136	4972	4886	5180	4930	51	1510	500	3540	10	1	10227950	511	-15.20	5.34	12	0.01	-329.00	936.00	7760	20230302	-35.57	3870	20221017	29.20	7760	-35.57	20230302	4160	20.19	20230103	7760	-35.57	20230302	3870	29.20	20221017	1.06	N	347700	500	51 억		178539	N	N	0	N	00	N
51	20230621	160930	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5060	-160	5	-3.07	141168550	27665	46.68	5220	5300	5050	6780	3660	5220	5103.14	1.78	0	-2734	5533	5376	5193	5036	4853	5455	5115	51	1560	500	3650	10	1	10227950	518	-15.38	5.41	12	0.27	-329.00	936.00	7760	20230302	-34.79	3870	20221017	30.75	7760	-34.79	20230302	4160	21.63	20230103	7760	-34.79	20230302	3870	30.75	20221017	1.03	N	347700	500	51 억		181605	N	N	0	N	00	N
52	20230621	150751	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-130	5	-2.49	132003340	25854	43.62	5220	5300	5050	6780	3660	5220	5105.72	1.78	0	-2442	5533	5376	5193	5036	4853	5455	5115	51	1560	500	3650	10	1	10227950	521	-15.47	5.44	12	0.25	-329.00	936.00	7760	20230302	-34.41	3870	20221017	31.52	7760	-34.41	20230302	4160	22.36	20230103	7760	-34.41	20230302	3870	31.52	20221017	1.03	N	347700	500	51 억		181605	N	N	0	N	00	N
53	20230621	140301	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	-90	5	-1.72	114263870	22366	37.74	5220	5300	5050	6780	3660	5220	5108.82	1.78	0	-2910	5533	5376	5193	5036	4853	5455	5115	51	1560	500	3650	10	1	10227950	525	-15.59	5.48	12	0.22	-329.00	936.00	7760	20230302	-33.89	3870	20221017	32.56	7760	-33.89	20230302	4160	23.32	20230103	7760	-33.89	20230302	3870	32.56	20221017	1.03	N	347700	500	51 억		181605	N	N	0	N	00	N
54	20230621	130722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5090	-130	5	-2.49	84974560	16641	28.08	5220	5300	5050	6780	3660	5220	5106.34	1.78	0	-2220	5533	5376	5193	5036	4853	5455	5115	51	1560	500	3650	10	1	10227950	521	-15.47	5.44	12	0.16	-329.00	936.00	7760	20230302	-34.41	3870	20221017	31.52	7760	-34.41	20230302	4160	22.36	20230103	7760	-34.41	20230302	3870	31.52	20221017	1.03	N	347700	500	51 억		181605	N	N	0	N	00	N
55	20230621	120624	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-120	5	-2.30	76139250	14904	25.15	5220	5300	5050	6780	3660	5220	5108.65	1.78	0	-1419	5533	5376	5193	5036	4853	5455	5115	51	1560	500	3650	10	1	10227950	522	-15.50	5.45	12	0.15	-329.00	936.00	7760	20230302	-34.28	3870	20221017	31.78	7760	-34.28	20230302	4160	22.60	20230103	7760	-34.28	20230302	3870	31.78	20221017	1.03	N	347700	500	51 억		181605	N	N	0	N	00	N
56	20230621	110752	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	-60	5	-1.15	70220310	13741	23.18	5220	5300	5050	6780	3660	5220	5110.28	1.78	0	-1403	5533	5376	5193	5036	4853	5455	5115	51	1560	500	3650	10	1	10227950	528	-15.68	5.51	12	0.13	-329.00	936.00	7760	20230302	-33.51	3870	20221017	33.33	7760	-33.51	20230302	4160	24.04	20230103	7760	-33.51	20230302	3870	33.33	20221017	1.03	N	347700	500	51 억		181605	N	N	0	N	00	N
57	20230621	100729	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5120	-100	5	-1.92	34774660	6778	11.44	5220	5300	5050	6780	3660	5220	5130.52	1.78	0	-727	5533	5376	5193	5036	4853	5455	5115	51	1560	500	3650	10	1	10227950	524	-15.56	5.47	12	0.07	-329.00	936.00	7760	20230302	-34.02	3870	20221017	32.30	7760	-34.02	20230302	4160	23.08	20230103	7760	-34.02	20230302	3870	32.30	20221017	1.03	N	347700	500	51 억		181605	N	N	0	N	00	N
58	20230621	090532	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	-20	5	-0.38	1732080	331	0.56	5220	5300	5200	6780	3660	5220	5232.87	1.78	0	-229	5533	5376	5193	5036	4853	5455	5115	51	1560	500	3650	10	1	10227950	532	-15.81	5.56	12	0.00	-329.00	936.00	7760	20230302	-32.99	3870	20221017	34.37	7760	-32.99	20230302	4160	25.00	20230103	7760	-32.99	20230302	3870	34.37	20221017	1.03	N	347700	500	51 억		181605	N	N	0	N	00	N
59	20230620	160621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	220	2	4.40	308817620	59218	231.84	5060	5350	5010	6500	3500	5000	5214.93	1.70	0	7122	5306	5152	5056	4902	4806	5105	4855	51	1500	500	3500	10	1	10227950	534	-15.87	5.58	12	0.58	-329.00	936.00	7760	20230302	-32.73	3870	20221017	34.88	7760	-32.73	20230302	4160	25.48	20230103	7760	-32.73	20230302	3870	34.88	20221017	1.04	N	347700	500	51 억		174116	N	N	0	N	00	N
60	20230620	150426	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5240	240	2	4.80	297565530	57069	223.42	5060	5350	5010	6500	3500	5000	5214.14	1.70	0	6578	5306	5152	5056	4902	4806	5105	4855	51	1500	500	3500	10	1	10227950	536	-15.93	5.60	12	0.56	-329.00	936.00	7760	20230302	-32.47	3870	20221017	35.40	7760	-32.47	20230302	4160	25.96	20230103	7760	-32.47	20230302	3870	35.40	20221017	1.04	N	347700	500	51 억		174116	N	N	0	N	00	N
61	20230620	140832	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5220	220	2	4.40	266785800	51191	200.41	5060	5350	5010	6500	3500	5000	5211.58	1.70	0	5811	5306	5152	5056	4902	4806	5105	4855	51	1500	500	3500	10	1	10227950	534	-15.87	5.58	12	0.50	-329.00	936.00	7760	20230302	-32.73	3870	20221017	34.88	7760	-32.73	20230302	4160	25.48	20230103	7760	-32.73	20230302	3870	34.88	20221017	1.04	N	347700	500	51 억		174116	N	N	0	N	00	N
62	20230620	130128	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	190	2	3.80	222773420	42765	167.42	5060	5350	5010	6500	3500	5000	5209.25	1.70	0	5030	5306	5152	5056	4902	4806	5105	4855	51	1500	500	3500	10	1	10227950	531	-15.78	5.54	12	0.42	-329.00	936.00	7760	20230302	-33.12	3870	20221017	34.11	7760	-33.12	20230302	4160	24.76	20230103	7760	-33.12	20230302	3870	34.11	20221017	1.04	N	347700	500	51 억		174116	N	N	0	N	00	N
63	20230620	120953	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	210	2	4.20	202910220	38943	152.46	5060	5350	5010	6500	3500	5000	5210.44	1.70	0	4424	5306	5152	5056	4902	4806	5105	4855	51	1500	500	3500	10	1	10227950	533	-15.84	5.57	12	0.38	-329.00	936.00	7760	20230302	-32.86	3870	20221017	34.63	7760	-32.86	20230302	4160	25.24	20230103	7760	-32.86	20230302	3870	34.63	20221017	1.04	N	347700	500	51 억		174116	N	N	0	N	00	N
64	20230620	110352	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5200	200	2	4.00	88129660	17114	67.00	5060	5270	5010	6500	3500	5000	5149.57	1.70	0	1233	5306	5152	5056	4902	4806	5105	4855	51	1500	500	3500	10	1	10227950	532	-15.81	5.56	12	0.17	-329.00	936.00	7760	20230302	-32.99	3870	20221017	34.37	7760	-32.99	20230302	4160	25.00	20230103	7760	-32.99	20230302	3870	34.37	20221017	1.04	N	347700	500	51 억		174116	N	N	0	N	00	N
65	20230620	100638	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	150	2	3.00	33998550	6669	26.11	5060	5200	5010	6500	3500	5000	5098.00	1.70	0	1712	5306	5152	5056	4902	4806	5105	4855	51	1500	500	3500	10	1	10227950	527	-15.65	5.50	12	0.07	-329.00	936.00	7760	20230302	-33.63	3870	20221017	33.07	7760	-33.63	20230302	4160	23.80	20230103	7760	-33.63	20230302	3870	33.07	20221017	1.04	N	347700	500	51 억		174116	N	N	0	N	00	N
66	20230620	090425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5050	50	2	1.00	2717900	538	2.11	5060	5060	5050	6500	3500	5000	5051.86	1.70	0	-420	5306	5152	5056	4902	4806	5105	4855	51	1500	500	3500	10	1	10227950	517	-15.35	5.40	12	0.01	-329.00	936.00	7760	20230302	-34.92	3870	20221017	30.49	7760	-34.92	20230302	4160	21.39	20230103	7760	-34.92	20230302	3870	30.49	20221017	1.04	N	347700	500	51 억		174116	N	N	0	N	00	N
67	20230619	160231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-130	5	-2.53	127600220	25492	110.72	5090	5210	4960	6660	3600	5130	5005.51	1.69	0	1216	5456	5292	5106	4942	4756	5200	4850	51	1530	500	3590	10	1	10227950	511	-15.20	5.34	12	0.25	-329.00	936.00	7760	20230302	-35.57	3870	20221017	29.20	7760	-35.57	20230302	4160	20.19	20230103	7760	-35.57	20230302	3870	29.20	20221017	1.02	N	347700	500	51 억		172890	N	N	0	N	00	N
68	20230619	150530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-90	5	-1.75	119636060	23903	103.82	5090	5210	4960	6660	3600	5130	5005.06	1.69	0	1982	5456	5292	5106	4942	4756	5200	4850	51	1530	500	3590	10	1	10227950	515	-15.32	5.38	12	0.23	-329.00	936.00	7760	20230302	-35.05	3870	20221017	30.23	7760	-35.05	20230302	4160	21.15	20230103	7760	-35.05	20230302	3870	30.23	20221017	1.02	N	347700	500	51 억		172890	N	N	0	N	00	N
69	20230619	141020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5040	-90	5	-1.75	92520340	18496	80.33	5090	5210	4960	6660	3600	5130	5002.18	1.69	0	1141	5456	5292	5106	4942	4756	5200	4850	51	1530	500	3590	10	1	10227950	515	-15.32	5.38	12	0.18	-329.00	936.00	7760	20230302	-35.05	3870	20221017	30.23	7760	-35.05	20230302	4160	21.15	20230103	7760	-35.05	20230302	3870	30.23	20221017	1.02	N	347700	500	51 억		172890	N	N	0	N	00	N
70	20230619	130348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5030	-100	5	-1.95	87555240	17506	76.03	5090	5210	4960	6660	3600	5130	5001.44	1.69	0	1213	5456	5292	5106	4942	4756	5200	4850	51	1530	500	3590	10	1	10227950	514	-15.29	5.37	12	0.17	-329.00	936.00	7760	20230302	-35.18	3870	20221017	29.97	7760	-35.18	20230302	4160	20.91	20230103	7760	-35.18	20230302	3870	29.97	20221017	1.02	N	347700	500	51 억		172890	N	N	0	N	00	N
71	20230619	120831	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5080	-50	5	-0.97	84230020	16842	73.15	5090	5210	4960	6660	3600	5130	5001.19	1.69	0	1255	5456	5292	5106	4942	4756	5200	4850	51	1530	500	3590	10	1	10227950	520	-15.44	5.43	12	0.16	-329.00	936.00	7760	20230302	-34.54	3870	20221017	31.27	7760	-34.54	20230302	4160	22.12	20230103	7760	-34.54	20230302	3870	31.27	20221017	1.02	N	347700	500	51 억		172890	N	N	0	N	00	N
72	20230619	110750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4995	-135	5	-2.63	75354450	15075	65.48	5090	5210	4960	6660	3600	5130	4998.64	1.69	0	1305	5456	5292	5106	4942	4756	5200	4850	51	1530	500	3590	5	1	10227950	511	-15.18	5.34	12	0.15	-329.00	936.00	7760	20230302	-35.63	3870	20221017	29.07	7760	-35.63	20230302	4160	20.07	20230103	7760	-35.63	20230302	3870	29.07	20221017	1.02	N	347700	500	51 억		172890	N	N	0	N	00	N
73	20230619	100746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5000	-130	5	-2.53	42279565	8447	36.69	5090	5210	4960	6660	3600	5130	5005.28	1.69	0	-591	5456	5292	5106	4942	4756	5200	4850	51	1530	500	3590	10	1	10227950	511	-15.20	5.34	12	0.08	-329.00	936.00	7760	20230302	-35.57	3870	20221017	29.20	7760	-35.57	20230302	4160	20.19	20230103	7760	-35.57	20230302	3870	29.20	20221017	1.02	N	347700	500	51 억		172890	N	N	0	N	00	N
74	20230619	090558	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5210	80	2	1.56	332350	65	0.28	5090	5210	5090	6660	3600	5130	5113.08	1.69	0	-11	5456	5292	5106	4942	4756	5200	4850	51	1530	500	3590	10	1	10227950	533	-15.84	5.57	12	0.00	-329.00	936.00	7760	20230302	-32.86	3870	20221017	34.63	7760	-32.86	20230302	4160	25.24	20230103	7760	-32.86	20230302	3870	34.63	20221017	1.02	N	347700	500	51 억		172890	N	N	0	N	00	N
75	20230616	160849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	-60	5	-1.16	118368550	23022	107.03	5150	5270	4920	6740	3640	5190	5141.54	1.72	0	-2915	5450	5320	5190	5060	4930	5385	5125	51	1550	500	3630	10	1	10227950	525	-15.59	5.48	12	0.23	-329.00	936.00	7760	20230302	-33.89	3870	20221017	32.56	7760	-33.89	20230302	4160	23.32	20230103	7760	-33.89	20230302	3870	32.56	20221017	1.02	N	347700	500	51 억		175800	N	N	0	N	00	N
76	20230616	150726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5190	0	3	0.00	108327170	21070	97.95	5150	5270	4920	6740	3640	5190	5141.30	1.72	0	-2156	5450	5320	5190	5060	4930	5385	5125	51	1550	500	3630	10	1	10227950	531	-15.78	5.54	12	0.21	-329.00	936.00	7760	20230302	-33.12	3870	20221017	34.11	7760	-33.12	20230302	4160	24.76	20230103	7760	-33.12	20230302	3870	34.11	20221017	1.02	N	347700	500	51 억		175800	N	N	0	N	00	N
77	20230616	140718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5150	-40	5	-0.77	97065520	18881	87.78	5150	5270	4920	6740	3640	5190	5140.91	1.72	0	-1132	5450	5320	5190	5060	4930	5385	5125	51	1550	500	3630	10	1	10227950	527	-15.65	5.50	12	0.18	-329.00	936.00	7760	20230302	-33.63	3870	20221017	33.07	7760	-33.63	20230302	4160	23.80	20230103	7760	-33.63	20230302	3870	33.07	20221017	1.02	N	347700	500	51 억		175800	N	N	0	N	00	N
78	20230616	130239	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	-30	5	-0.58	83078250	16170	75.17	5150	5270	4920	6740	3640	5190	5137.80	1.72	0	66	5450	5320	5190	5060	4930	5385	5125	51	1550	500	3630	10	1	10227950	528	-15.68	5.51	12	0.16	-329.00	936.00	7760	20230302	-33.51	3870	20221017	33.33	7760	-33.51	20230302	4160	24.04	20230103	7760	-33.51	20230302	3870	33.33	20221017	1.02	N	347700	500	51 억		175800	N	N	0	N	00	N
79	20230616	120430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	-30	5	-0.58	67288030	13113	60.96	5150	5270	4920	6740	3640	5190	5131.40	1.72	0	64	5450	5320	5190	5060	4930	5385	5125	51	1550	500	3630	10	1	10227950	528	-15.68	5.51	12	0.13	-329.00	936.00	7760	20230302	-33.51	3870	20221017	33.33	7760	-33.51	20230302	4160	24.04	20230103	7760	-33.51	20230302	3870	33.33	20221017	1.02	N	347700	500	51 억		175800	N	N	0	N	00	N
80	20230616	110654	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5130	-60	5	-1.16	64677040	12606	58.61	5150	5270	4920	6740	3640	5190	5130.66	1.72	0	167	5450	5320	5190	5060	4930	5385	5125	51	1550	500	3630	10	1	10227950	525	-15.59	5.48	12	0.12	-329.00	936.00	7760	20230302	-33.89	3870	20221017	32.56	7760	-33.89	20230302	4160	23.32	20230103	7760	-33.89	20230302	3870	32.56	20221017	1.02	N	347700	500	51 억		175800	N	N	0	N	00	N
81	20230616	100724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	-30	5	-0.58	53307950	10399	48.34	5150	5270	4920	6740	3640	5190	5126.26	1.72	0	110	5450	5320	5190	5060	4930	5385	5125	51	1550	500	3630	10	1	10227950	528	-15.68	5.51	12	0.10	-329.00	936.00	7760	20230302	-33.51	3870	20221017	33.33	7760	-33.51	20230302	4160	24.04	20230103	7760	-33.51	20230302	3870	33.33	20221017	1.02	N	347700	500	51 억		175800	N	N	0	N	00	N
82	20230616	090337	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5230	40	2	0.77	5651090	1096	5.10	5150	5230	5150	6740	3640	5190	5156.10	1.72	0	-196	5450	5320	5190	5060	4930	5385	5125	51	1550	500	3630	10	1	10227950	535	-15.90	5.59	12	0.01	-329.00	936.00	7760	20230302	-32.60	3870	20221017	35.14	7760	-32.60	20230302	4160	25.72	20230103	7760	-32.60	20230302	3870	35.14	20221017	1.02	N	347700	500	51 억		175800	N	N	0	N	00	N
83	20230615	150816	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5070	-110	5	-2.12	101232950	19724	34.78	5180	5320	5060	6730	3630	5180	5132.48	1.76	0	-4110	5486	5332	5196	5042	4906	5265	4975	51	1550	500	3620	10	1	10227950	519	-15.41	5.42	12	0.19	-329.00	936.00	7760	20230302	-34.66	3870	20221017	31.01	7760	-34.66	20230302	4160	21.88	20230103	7760	-34.66	20230302	3870	31.01	20221017	1.08	N	347700	500	51 억		180447	N	N	0	N	00	N
84	20230615	140916	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5100	-80	5	-1.54	86629590	16854	29.72	5180	5320	5090	6730	3630	5180	5140.00	1.76	0	-3050	5486	5332	5196	5042	4906	5265	4975	51	1550	500	3620	10	1	10227950	522	-15.50	5.45	12	0.16	-329.00	936.00	7760	20230302	-34.28	3870	20221017	31.78	7760	-34.28	20230302	4160	22.60	20230103	7760	-34.28	20230302	3870	31.78	20221017	1.08	N	347700	500	51 억		180447	N	N	0	N	00	N
85	20230615	130227	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5170	-10	5	-0.19	73972600	14377	25.35	5180	5320	5090	6730	3630	5180	5145.20	1.76	0	-3223	5486	5332	5196	5042	4906	5265	4975	51	1550	500	3620	10	1	10227950	529	-15.71	5.52	12	0.14	-329.00	936.00	7760	20230302	-33.38	3870	20221017	33.59	7760	-33.38	20230302	4160	24.28	20230103	7760	-33.38	20230302	3870	33.59	20221017	1.08	N	347700	500	51 억		180447	N	N	0	N	00	N
86	20230615	120757	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5160	-20	5	-0.39	63084410	12261	21.62	5180	5320	5090	6730	3630	5180	5145.13	1.76	0	-3251	5486	5332	5196	5042	4906	5265	4975	51	1550	500	3620	10	1	10227950	528	-15.68	5.51	12	0.12	-329.00	936.00	7760	20230302	-33.51	3870	20221017	33.33	7760	-33.51	20230302	4160	24.04	20230103	7760	-33.51	20230302	3870	33.33	20221017	1.08	N	347700	500	51 억		180447	N	N	0	N	00	N
87	20230615	110548	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5110	-70	5	-1.35	46172550	8945	15.77	5180	5320	5100	6730	3630	5180	5161.83	1.76	0	-1114	5486	5332	5196	5042	4906	5265	4975	51	1550	500	3620	10	1	10227950	523	-15.53	5.46	12	0.09	-329.00	936.00	7760	20230302	-34.15	3870	20221017	32.04	7760	-34.15	20230302	4160	22.84	20230103	7760	-34.15	20230302	3870	32.04	20221017	1.08	N	347700	500	51 억		180447	N	N	0	N	00	N
88	20230611	184739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	5470	260	2	4.99	789969910	142811	157.05	5230	5750	5230	6770	3650	5210	5531.79	1.74	-2383	-2851	5730	5470	5340	5080	4950	5405	5015	51	1560	500	3640	10	1	10227950	559	-16.63	5.84	12	1.40	-329.00	936.00	7760	20230302	-29.51	3870	20221017	41.34	7760	-29.51	20230302	4160	31.49	20230103	7760	-29.51	20230302	3870	41.34	20221017	1.04	N	347700	500	51 억		178270	N	N	0	N	00	N