KissMeData/150900/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	160807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8880	120	2	1.37	901664370	101079	36.12	8800	9190	8770	11380	6140	8760	8920.49	7.97	0	-15265	9226	8992	8856	8622	8486	9110	8740	58	2620	500	6300	10	1	11642922	1034	19.82	3.08	12	0.87	448.00	2882.00	11600	20220913	-23.45	7100	20230516	25.07	10550	-15.83	20230130	7100	25.07	20230516	11600	-23.45	20220913	7100	25.07	20230516	1.52	N	150900	500	58 억		927966	N	N	0	N	00	N
3	20230630	150809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8920	160	2	1.83	859054470	96293	34.41	8800	9190	8770	11380	6140	8760	8921.26	7.97	0	-14281	9226	8992	8856	8622	8486	9110	8740	58	2620	500	6300	10	1	11642922	1039	19.91	3.10	12	0.83	448.00	2882.00	11600	20220913	-23.10	7100	20230516	25.63	10550	-15.45	20230130	7100	25.63	20230516	11600	-23.10	20220913	7100	25.63	20230516	1.52	N	150900	500	58 억		927966	N	N	0	N	00	N
4	20230630	140808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8880	120	2	1.37	788725710	88385	31.58	8800	9190	8780	11380	6140	8760	8923.75	7.97	0	-11800	9226	8992	8856	8622	8486	9110	8740	58	2620	500	6300	10	1	11642922	1034	19.82	3.08	12	0.76	448.00	2882.00	11600	20220913	-23.45	7100	20230516	25.07	10550	-15.83	20230130	7100	25.07	20230516	11600	-23.45	20220913	7100	25.07	20230516	1.52	N	150900	500	58 억		927966	N	N	0	N	00	N
5	20230630	130808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8820	60	2	0.68	717854900	80356	28.72	8800	9190	8780	11380	6140	8760	8933.43	7.97	0	-10594	9226	8992	8856	8622	8486	9110	8740	58	2620	500	6300	10	1	11642922	1027	19.69	3.06	12	0.69	448.00	2882.00	11600	20220913	-23.97	7100	20230516	24.23	10550	-16.40	20230130	7100	24.23	20230516	11600	-23.97	20220913	7100	24.23	20230516	1.52	N	150900	500	58 억		927966	N	N	0	N	00	N
6	20230630	120805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8840	80	2	0.91	644608560	72052	25.75	8800	9190	8780	11380	6140	8760	8946.44	7.97	0	-11429	9226	8992	8856	8622	8486	9110	8740	58	2620	500	6300	10	1	11642922	1029	19.73	3.07	12	0.62	448.00	2882.00	11600	20220913	-23.79	7100	20230516	24.51	10550	-16.21	20230130	7100	24.51	20230516	11600	-23.79	20220913	7100	24.51	20230516	1.52	N	150900	500	58 억		927966	N	N	0	N	00	N
7	20230630	110808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8920	160	2	1.83	542560700	60569	21.64	8800	9190	8780	11380	6140	8760	8957.73	7.97	0	-9450	9226	8992	8856	8622	8486	9110	8740	58	2620	500	6300	10	1	11642922	1039	19.91	3.10	12	0.52	448.00	2882.00	11600	20220913	-23.10	7100	20230516	25.63	10550	-15.45	20230130	7100	25.63	20230516	11600	-23.10	20220913	7100	25.63	20230516	1.52	N	150900	500	58 억		927966	N	N	0	N	00	N
8	20230630	100808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8850	90	2	1.03	455755490	50795	18.15	8800	9190	8780	11380	6140	8760	8972.45	7.97	0	-8212	9226	8992	8856	8622	8486	9110	8740	58	2620	500	6300	10	1	11642922	1030	19.75	3.07	12	0.44	448.00	2882.00	11600	20220913	-23.71	7100	20230516	24.65	10550	-16.11	20230130	7100	24.65	20230516	11600	-23.71	20220913	7100	24.65	20230516	1.52	N	150900	500	58 억		927966	N	N	0	N	00	N
9	20230630	090808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8970	210	2	2.40	200396540	22142	7.91	8800	9190	8780	11380	6140	8760	9050.52	7.97	0	-7107	9226	8992	8856	8622	8486	9110	8740	58	2620	500	6300	10	1	11642922	1044	20.02	3.11	12	0.19	448.00	2882.00	11600	20220913	-22.67	7100	20230516	26.34	10550	-14.98	20230130	7100	26.34	20230516	11600	-22.67	20220913	7100	26.34	20230516	1.52	N	150900	500	58 억		927966	N	N	0	N	00	N
10	20230629	160806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8760	50	2	0.57	2470377340	278439	20.73	8720	9090	8720	11320	6100	8710	8872.65	7.48	0	35226	10563	9636	9073	8146	7583	10100	8610	58	2610	500	6270	10	1	11642922	1020	19.55	3.04	12	2.39	448.00	2882.00	11600	20220913	-24.48	7100	20230516	23.38	10550	-16.97	20230130	7100	23.38	20230516	11600	-24.48	20220913	7100	23.38	20230516	1.54	N	150900	500	58 억		870911	N	N	0	N	00	N
11	20230629	150805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8860	150	2	1.72	2376253830	267746	19.93	8720	9090	8720	11320	6100	8710	8875.03	7.48	0	36273	10563	9636	9073	8146	7583	10100	8610	58	2610	500	6270	10	1	11642922	1032	19.78	3.07	12	2.30	448.00	2882.00	11600	20220913	-23.62	7100	20230516	24.79	10550	-16.02	20230130	7100	24.79	20230516	11600	-23.62	20220913	7100	24.79	20230516	1.54	N	150900	500	58 억		870911	N	N	0	N	00	N
12	20230629	140801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8810	100	2	1.15	2089911530	235338	17.52	8720	9090	8720	11320	6100	8710	8880.47	7.48	0	34084	10563	9636	9073	8146	7583	10100	8610	58	2610	500	6270	10	1	11642922	1026	19.67	3.06	12	2.02	448.00	2882.00	11600	20220913	-24.05	7100	20230516	24.08	10550	-16.49	20230130	7100	24.08	20230516	11600	-24.05	20220913	7100	24.08	20230516	1.54	N	150900	500	58 억		870911	N	N	0	N	00	N
13	20230629	130802	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8930	220	2	2.53	1916839130	215866	16.07	8720	9090	8720	11320	6100	8710	8879.76	7.48	0	34008	10563	9636	9073	8146	7583	10100	8610	58	2610	500	6270	10	1	11642922	1040	19.93	3.10	12	1.85	448.00	2882.00	11600	20220913	-23.02	7100	20230516	25.77	10550	-15.36	20230130	7100	25.77	20230516	11600	-23.02	20220913	7100	25.77	20230516	1.54	N	150900	500	58 억		870911	N	N	0	N	00	N
14	20230629	120805	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	80	2	0.92	1798647040	202526	15.08	8720	9090	8720	11320	6100	8710	8881.07	7.48	0	34244	10563	9636	9073	8146	7583	10100	8610	58	2610	500	6270	10	1	11642922	1023	19.62	3.05	12	1.74	448.00	2882.00	11600	20220913	-24.22	7100	20230516	23.80	10550	-16.68	20230130	7100	23.80	20230516	11600	-24.22	20220913	7100	23.80	20230516	1.54	N	150900	500	58 억		870911	N	N	0	N	00	N
15	20230629	110806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8820	110	2	1.26	1629317280	183320	13.65	8720	9090	8720	11320	6100	8710	8887.83	7.48	0	30228	10563	9636	9073	8146	7583	10100	8610	58	2610	500	6270	10	1	11642922	1027	19.69	3.06	12	1.57	448.00	2882.00	11600	20220913	-23.97	7100	20230516	24.23	10550	-16.40	20230130	7100	24.23	20230516	11600	-23.97	20220913	7100	24.23	20230516	1.54	N	150900	500	58 억		870911	N	N	0	N	00	N
16	20230629	100807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8970	260	2	2.99	1248808110	140138	10.43	8720	9090	8720	11320	6100	8710	8911.27	7.48	0	25385	10563	9636	9073	8146	7583	10100	8610	58	2610	500	6270	10	1	11642922	1044	20.02	3.11	12	1.20	448.00	2882.00	11600	20220913	-22.67	7100	20230516	26.34	10550	-14.98	20230130	7100	26.34	20230516	11600	-22.67	20220913	7100	26.34	20230516	1.54	N	150900	500	58 억		870911	N	N	0	N	00	N
17	20230629	090731	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8770	60	2	0.69	265274350	30215	2.25	8720	8910	8720	11320	6100	8710	8779.56	7.48	0	10205	10563	9636	9073	8146	7583	10100	8610	58	2610	500	6270	10	1	11642922	1021	19.58	3.04	12	0.26	448.00	2882.00	11600	20220913	-24.40	7100	20230516	23.52	10550	-16.87	20230130	7100	23.52	20230516	11600	-24.40	20220913	7100	23.52	20230516	1.54	N	150900	500	58 억		870911	N	N	0	N	00	N
18	20230628	160754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	90	2	1.04	12415272370	1339589	3587.83	8530	10000	8510	11200	6040	8620	9268.00	7.48	0	-24758	8926	8772	8646	8492	8366	8710	8430	58	2580	500	6200	10	1	11642922	1014	19.44	3.02	12	11.51	448.00	2882.00	11600	20220913	-24.91	7100	20230516	22.68	10550	-17.44	20230130	7100	22.68	20230516	11600	-24.91	20220913	7100	22.68	20230516	1.60	N	150900	500	58 억		871247	N	N	0	N	00	N
19	20230628	150800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8820	200	2	2.32	12188034140	1313603	3518.23	8530	10000	8510	11200	6040	8620	9278.32	7.48	0	-27247	8926	8772	8646	8492	8366	8710	8430	58	2580	500	6200	10	1	11642922	1027	19.69	3.06	12	11.28	448.00	2882.00	11600	20220913	-23.97	7100	20230516	24.23	10550	-16.40	20230130	7100	24.23	20230516	11600	-23.97	20220913	7100	24.23	20230516	1.60	N	150900	500	58 억		871247	N	N	0	N	00	N
20	20230628	140758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	9400	780	2	9.05	10424758530	1118304	2995.16	8530	10000	8510	11200	6040	8620	9321.94	7.48	0	-63558	8926	8772	8646	8492	8366	8710	8430	58	2580	500	6200	10	1	11642922	1094	20.98	3.26	12	9.61	448.00	2882.00	11600	20220913	-18.97	7100	20230516	32.39	10550	-10.90	20230130	7100	32.39	20230516	11600	-18.97	20220913	7100	32.39	20230516	1.60	N	150900	500	58 억		871247	N	N	0	N	00	N
21	20230628	130759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8780	160	2	1.86	314692290	36204	96.97	8530	8840	8510	11200	6040	8620	8692.20	7.48	0	-3384	8926	8772	8646	8492	8366	8710	8430	58	2580	500	6200	10	1	11642922	1022	19.60	3.05	12	0.31	448.00	2882.00	11600	20220913	-24.31	7100	20230516	23.66	10550	-16.78	20230130	7100	23.66	20230516	11600	-24.31	20220913	7100	23.66	20230516	1.60	N	150900	500	58 억		871247	N	N	0	N	00	N
22	20230628	120807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8730	110	2	1.28	288270300	33189	88.89	8530	8840	8510	11200	6040	8620	8685.72	7.48	0	-2293	8926	8772	8646	8492	8366	8710	8430	58	2580	500	6200	10	1	11642922	1016	19.49	3.03	12	0.29	448.00	2882.00	11600	20220913	-24.74	7100	20230516	22.96	10550	-17.25	20230130	7100	22.96	20230516	11600	-24.74	20220913	7100	22.96	20230516	1.60	N	150900	500	58 억		871247	N	N	0	N	00	N
23	20230628	110803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8790	170	2	1.97	228171330	26284	70.40	8530	8840	8510	11200	6040	8620	8681.00	7.48	0	-1622	8926	8772	8646	8492	8366	8710	8430	58	2580	500	6200	10	1	11642922	1023	19.62	3.05	12	0.23	448.00	2882.00	11600	20220913	-24.22	7100	20230516	23.80	10550	-16.68	20230130	7100	23.80	20230516	11600	-24.22	20220913	7100	23.80	20230516	1.60	N	150900	500	58 억		871247	N	N	0	N	00	N
24	20230628	100804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8820	200	2	2.32	115450190	13358	35.78	8530	8820	8510	11200	6040	8620	8642.78	7.48	0	260	8926	8772	8646	8492	8366	8710	8430	58	2580	500	6200	10	1	11642922	1027	19.69	3.06	12	0.11	448.00	2882.00	11600	20220913	-23.97	7100	20230516	24.23	10550	-16.40	20230130	7100	24.23	20230516	11600	-23.97	20220913	7100	24.23	20230516	1.60	N	150900	500	58 억		871247	N	N	0	N	00	N
25	20230628	090801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8580	-40	5	-0.46	2236510	262	0.70	8530	8580	8530	11200	6040	8620	8536.30	7.48	0	73	8926	8772	8646	8492	8366	8710	8430	58	2580	500	6200	10	1	11642922	999	19.15	2.98	12	0.00	448.00	2882.00	11600	20220913	-26.03	7100	20230516	20.85	10550	-18.67	20230130	7100	20.85	20230516	11600	-26.03	20220913	7100	20.85	20230516	1.60	N	150900	500	58 억		871247	N	N	0	N	00	N
26	20230627	160759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8620	-50	5	-0.58	320483930	37235	123.36	8780	8800	8520	11270	6070	8670	8607.06	7.40	0	-2888	8896	8782	8616	8502	8336	8840	8560	58	2600	500	6240	10	1	11642922	1004	19.24	2.99	12	0.32	448.00	2882.00	11600	20220913	-25.69	7100	20230516	21.41	10550	-18.29	20230130	7100	21.41	20230516	11600	-25.69	20220913	7100	21.41	20230516	1.74	N	150900	500	58 억		861614	N	N	0	N	00	N
27	20230627	150804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8590	-80	5	-0.92	292206740	33946	112.46	8780	8800	8520	11270	6070	8670	8607.99	7.40	0	-2836	8896	8782	8616	8502	8336	8840	8560	58	2600	500	6240	10	1	11642922	1000	19.17	2.98	12	0.29	448.00	2882.00	11600	20220913	-25.95	7100	20230516	20.99	10550	-18.58	20230130	7100	20.99	20230516	11600	-25.95	20220913	7100	20.99	20230516	1.74	N	150900	500	58 억		861614	N	N	0	N	00	N
28	20230627	140814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	-70	5	-0.81	248162550	28796	95.40	8780	8800	8520	11270	6070	8670	8617.95	7.40	0	-3083	8896	8782	8616	8502	8336	8840	8560	58	2600	500	6240	10	1	11642922	1001	19.20	2.98	12	0.25	448.00	2882.00	11600	20220913	-25.86	7100	20230516	21.13	10550	-18.48	20230130	7100	21.13	20230516	11600	-25.86	20220913	7100	21.13	20230516	1.74	N	150900	500	58 억		861614	N	N	0	N	00	N
29	20230627	130811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	-70	5	-0.81	176764210	20453	67.76	8780	8800	8520	11270	6070	8670	8642.46	7.40	0	-1027	8896	8782	8616	8502	8336	8840	8560	58	2600	500	6240	10	1	11642922	1001	19.20	2.98	12	0.18	448.00	2882.00	11600	20220913	-25.86	7100	20230516	21.13	10550	-18.48	20230130	7100	21.13	20230516	11600	-25.86	20220913	7100	21.13	20230516	1.74	N	150900	500	58 억		861614	N	N	0	N	00	N
30	20230627	120813	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8640	-30	5	-0.35	155697630	17991	59.60	8780	8800	8590	11270	6070	8670	8654.20	7.40	0	-1027	8896	8782	8616	8502	8336	8840	8560	58	2600	500	6240	10	1	11642922	1006	19.29	3.00	12	0.15	448.00	2882.00	11600	20220913	-25.52	7100	20230516	21.69	10550	-18.10	20230130	7100	21.69	20230516	11600	-25.52	20220913	7100	21.69	20230516	1.74	N	150900	500	58 억		861614	N	N	0	N	00	N
31	20230627	110819	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	-70	5	-0.81	146125050	16879	55.92	8780	8800	8590	11270	6070	8670	8657.21	7.40	0	-886	8896	8782	8616	8502	8336	8840	8560	58	2600	500	6240	10	1	11642922	1001	19.20	2.98	12	0.14	448.00	2882.00	11600	20220913	-25.86	7100	20230516	21.13	10550	-18.48	20230130	7100	21.13	20230516	11600	-25.86	20220913	7100	21.13	20230516	1.74	N	150900	500	58 억		861614	N	N	0	N	00	N
32	20230627	100755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8700	30	2	0.35	86011740	9897	32.79	8780	8800	8590	11270	6070	8670	8690.69	7.40	0	-647	8896	8782	8616	8502	8336	8840	8560	58	2600	500	6240	10	1	11642922	1013	19.42	3.02	12	0.09	448.00	2882.00	11600	20220913	-25.00	7100	20230516	22.54	10550	-17.54	20230130	7100	22.54	20230516	11600	-25.00	20220913	7100	22.54	20230516	1.74	N	150900	500	58 억		861614	N	N	0	N	00	N
33	20230627	090800	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8750	80	2	0.92	7573440	864	2.86	8780	8790	8730	11270	6070	8670	8765.56	7.40	0	-298	8896	8782	8616	8502	8336	8840	8560	58	2600	500	6240	10	1	11642922	1019	19.53	3.04	12	0.01	448.00	2882.00	11600	20220913	-24.57	7100	20230516	23.24	10550	-17.06	20230130	7100	23.24	20230516	11600	-24.57	20220913	7100	23.24	20230516	1.74	N	150900	500	58 억		861614	N	N	0	N	00	N
34	20230626	160759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	90	2	1.05	260464550	30132	45.87	8450	8730	8450	11150	6010	8580	8644.12	7.37	0	-2175	9046	8812	8586	8352	8126	8930	8470	58	2570	500	6170	10	1	11642922	1009	19.35	3.01	12	0.26	448.00	2882.00	11600	20220913	-25.26	7100	20230516	22.11	10550	-17.82	20230130	7100	22.11	20230516	11600	-25.26	20220913	7100	22.11	20230516	1.74	N	150900	500	58 억		857667	N	N	0	N	00	N
35	20230626	150804	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	90	2	1.05	205971620	23841	36.29	8450	8730	8450	11150	6010	8580	8639.39	7.37	0	-990	9046	8812	8586	8352	8126	8930	8470	58	2570	500	6170	10	1	11642922	1009	19.35	3.01	12	0.20	448.00	2882.00	11600	20220913	-25.26	7100	20230516	22.11	10550	-17.82	20230130	7100	22.11	20230516	11600	-25.26	20220913	7100	22.11	20230516	1.74	N	150900	500	58 억		857667	N	N	0	N	00	N
36	20230626	140803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	90	2	1.05	188179580	21788	33.16	8450	8730	8450	11150	6010	8580	8636.85	7.37	0	-725	9046	8812	8586	8352	8126	8930	8470	58	2570	500	6170	10	1	11642922	1009	19.35	3.01	12	0.19	448.00	2882.00	11600	20220913	-25.26	7100	20230516	22.11	10550	-17.82	20230130	7100	22.11	20230516	11600	-25.26	20220913	7100	22.11	20230516	1.74	N	150900	500	58 억		857667	N	N	0	N	00	N
37	20230626	130759	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8670	90	2	1.05	183532770	21252	32.35	8450	8730	8450	11150	6010	8580	8636.02	7.37	0	-699	9046	8812	8586	8352	8126	8930	8470	58	2570	500	6170	10	1	11642922	1009	19.35	3.01	12	0.18	448.00	2882.00	11600	20220913	-25.26	7100	20230516	22.11	10550	-17.82	20230130	7100	22.11	20230516	11600	-25.26	20220913	7100	22.11	20230516	1.74	N	150900	500	58 억		857667	N	N	0	N	00	N
38	20230626	120758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	100	2	1.17	152849860	17698	26.94	8450	8730	8450	11150	6010	8580	8636.56	7.37	0	-745	9046	8812	8586	8352	8126	8930	8470	58	2570	500	6170	10	1	11642922	1011	19.38	3.01	12	0.15	448.00	2882.00	11600	20220913	-25.17	7100	20230516	22.25	10550	-17.73	20230130	7100	22.25	20230516	11600	-25.17	20220913	7100	22.25	20230516	1.74	N	150900	500	58 억		857667	N	N	0	N	00	N
39	20230626	110758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8710	130	2	1.52	113150100	13129	19.98	8450	8730	8450	11150	6010	8580	8618.33	7.37	0	665	9046	8812	8586	8352	8126	8930	8470	58	2570	500	6170	10	1	11642922	1014	19.44	3.02	12	0.11	448.00	2882.00	11600	20220913	-24.91	7100	20230516	22.68	10550	-17.44	20230130	7100	22.68	20230516	11600	-24.91	20220913	7100	22.68	20230516	1.74	N	150900	500	58 억		857667	N	N	0	N	00	N
40	20230626	100758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8640	60	2	0.70	61895920	7217	10.99	8450	8690	8450	11150	6010	8580	8576.41	7.37	0	357	9046	8812	8586	8352	8126	8930	8470	58	2570	500	6170	10	1	11642922	1006	19.29	3.00	12	0.06	448.00	2882.00	11600	20220913	-25.52	7100	20230516	21.69	10550	-18.10	20230130	7100	21.69	20230516	11600	-25.52	20220913	7100	21.69	20230516	1.74	N	150900	500	58 억		857667	N	N	0	N	00	N
41	20230626	090801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8620	40	2	0.47	17188560	2025	3.08	8450	8650	8450	11150	6010	8580	8488.18	7.37	0	-312	9046	8812	8586	8352	8126	8930	8470	58	2570	500	6170	10	1	11642922	1004	19.24	2.99	12	0.02	448.00	2882.00	11600	20220913	-25.69	7100	20230516	21.41	10550	-18.29	20230130	7100	21.41	20230516	11600	-25.69	20220913	7100	21.41	20230516	1.74	N	150900	500	58 억		857667	N	N	0	N	00	N
42	20230623	180349	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8580	30	2	0.35	560020650	65696	62.67	8550	8820	8360	11110	5990	8550	8524.33	7.36	0	-259	9076	8812	8586	8322	8096	8945	8455	58	2560	500	6150	10	1	11642922	999	19.15	2.98	12	0.56	448.00	2882.00	11600	20220913	-26.03	7100	20230516	20.85	10550	-18.67	20230130	7100	20.85	20230516	11600	-26.03	20220913	7100	20.85	20230516	1.78	N	150900	500	58 억		857404	N	N	0	N	00	N
43	20230623	140633	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8490	-60	5	-0.70	508871590	59682	56.93	8550	8820	8360	11110	5990	8550	8526.38	7.36	0	-929	9076	8812	8586	8322	8096	8945	8455	58	2560	500	6150	10	1	11642922	988	18.95	2.95	12	0.51	448.00	2882.00	11600	20220913	-26.81	7100	20230516	19.58	10550	-19.53	20230130	7100	19.58	20230516	11600	-26.81	20220913	7100	19.58	20230516	1.78	N	150900	500	58 억		857404	N	N	0	N	00	N
44	20230622	161022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8550	150	2	1.79	906178420	104692	121.38	8360	8850	8360	10920	5880	8400	8655.66	7.25	0	-10363	8746	8572	8466	8292	8186	8660	8380	58	2520	500	6040	10	1	11642922	995	19.08	2.97	12	0.90	448.00	2882.00	11600	20220913	-26.29	7100	20230516	20.42	10550	-18.96	20230130	7100	20.42	20230516	11600	-26.29	20220913	7100	20.42	20230516	2.10	N	150900	500	58 억		843685	N	N	0	N	00	N
45	20230622	150513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8600	200	2	2.38	863572200	99717	115.61	8360	8850	8360	10920	5880	8400	8660.23	7.25	0	-10403	8746	8572	8466	8292	8186	8660	8380	58	2520	500	6040	10	1	11642922	1001	19.20	2.98	12	0.86	448.00	2882.00	11600	20220913	-25.86	7100	20230516	21.13	10550	-18.48	20230130	7100	21.13	20230516	11600	-25.86	20220913	7100	21.13	20230516	2.10	N	150900	500	58 억		843685	N	N	0	N	00	N
46	20230622	140934	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8620	220	2	2.62	839186070	96883	112.32	8360	8850	8360	10920	5880	8400	8661.85	7.25	0	-9931	8746	8572	8466	8292	8186	8660	8380	58	2520	500	6040	10	1	11642922	1004	19.24	2.99	12	0.83	448.00	2882.00	11600	20220913	-25.69	7100	20230516	21.41	10550	-18.29	20230130	7100	21.41	20230516	11600	-25.69	20220913	7100	21.41	20230516	2.10	N	150900	500	58 억		843685	N	N	0	N	00	N
47	20230622	130453	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8680	280	2	3.33	776300210	89593	103.87	8360	8850	8360	10920	5880	8400	8664.74	7.25	0	-7609	8746	8572	8466	8292	8186	8660	8380	58	2520	500	6040	10	1	11642922	1011	19.38	3.01	12	0.77	448.00	2882.00	11600	20220913	-25.17	7100	20230516	22.25	10550	-17.73	20230130	7100	22.25	20230516	11600	-25.17	20220913	7100	22.25	20230516	2.10	N	150900	500	58 억		843685	N	N	0	N	00	N
48	20230622	120351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8730	330	2	3.93	717376630	82786	95.98	8360	8850	8360	10920	5880	8400	8665.43	7.25	0	-6815	8746	8572	8466	8292	8186	8660	8380	58	2520	500	6040	10	1	11642922	1016	19.49	3.03	12	0.71	448.00	2882.00	11600	20220913	-24.74	7100	20230516	22.96	10550	-17.25	20230130	7100	22.96	20230516	11600	-24.74	20220913	7100	22.96	20230516	2.10	N	150900	500	58 억		843685	N	N	0	N	00	N
49	20230622	110530	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8730	330	2	3.93	581627860	67180	77.89	8360	8850	8360	10920	5880	8400	8657.75	7.25	0	-5587	8746	8572	8466	8292	8186	8660	8380	58	2520	500	6040	10	1	11642922	1016	19.49	3.03	12	0.58	448.00	2882.00	11600	20220913	-24.74	7100	20230516	22.96	10550	-17.25	20230130	7100	22.96	20230516	11600	-24.74	20220913	7100	22.96	20230516	2.10	N	150900	500	58 억		843685	N	N	0	N	00	N
50	20230622	101022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	140	2	1.67	164420540	19298	22.37	8360	8700	8360	10920	5880	8400	8520.08	7.25	0	-13	8746	8572	8466	8292	8186	8660	8380	58	2520	500	6040	10	1	11642922	994	19.06	2.96	12	0.17	448.00	2882.00	11600	20220913	-26.38	7100	20230516	20.28	10550	-19.05	20230130	7100	20.28	20230516	11600	-26.38	20220913	7100	20.28	20230516	2.10	N	150900	500	58 억		843685	N	N	0	N	00	N
51	20230622	090443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8580	180	2	2.14	11114920	1322	1.53	8360	8580	8360	10920	5880	8400	8407.66	7.25	0	-415	8746	8572	8466	8292	8186	8660	8380	58	2520	500	6040	10	1	11642922	999	19.15	2.98	12	0.01	448.00	2882.00	11600	20220913	-26.03	7100	20230516	20.85	10550	-18.67	20230130	7100	20.85	20230516	11600	-26.03	20220913	7100	20.85	20230516	2.10	N	150900	500	58 억		843685	N	N	0	N	00	N
52	20230621	160710	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8400	60	2	0.72	731870050	86065	77.98	8380	8640	8360	10840	5840	8340	8503.69	7.03	0	-2966	8953	8646	8473	8166	7993	8560	8080	58	2500	500	6000	10	1	11642922	978	18.75	2.91	12	0.74	448.00	2882.00	11600	20220913	-27.59	7100	20230516	18.31	10550	-20.38	20230130	7100	18.31	20230516	11600	-27.59	20220913	7100	18.31	20230516	2.14	N	150900	500	58 억		818880	N	N	0	N	00	N
53	20230621	150643	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8550	210	2	2.52	645008000	75789	68.67	8380	8640	8360	10840	5840	8340	8510.58	7.03	0	-4303	8953	8646	8473	8166	7993	8560	8080	58	2500	500	6000	10	1	11642922	995	19.08	2.97	12	0.65	448.00	2882.00	11600	20220913	-26.29	7100	20230516	20.42	10550	-18.96	20230130	7100	20.42	20230516	11600	-26.29	20220913	7100	20.42	20230516	2.14	N	150900	500	58 억		818880	N	N	0	N	00	N
54	20230621	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8570	230	2	2.76	517885220	60896	55.17	8380	8640	8360	10840	5840	8340	8504.42	7.03	0	-4012	8953	8646	8473	8166	7993	8560	8080	58	2500	500	6000	10	1	11642922	998	19.13	2.97	12	0.52	448.00	2882.00	11600	20220913	-26.12	7100	20230516	20.70	10550	-18.77	20230130	7100	20.70	20230516	11600	-26.12	20220913	7100	20.70	20230516	2.14	N	150900	500	58 억		818880	N	N	0	N	00	N
55	20230621	130903	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8550	210	2	2.52	487928160	57398	52.01	8380	8640	8360	10840	5840	8340	8500.79	7.03	0	-3799	8953	8646	8473	8166	7993	8560	8080	58	2500	500	6000	10	1	11642922	995	19.08	2.97	12	0.49	448.00	2882.00	11600	20220913	-26.29	7100	20230516	20.42	10550	-18.96	20230130	7100	20.42	20230516	11600	-26.29	20220913	7100	20.42	20230516	2.14	N	150900	500	58 억		818880	N	N	0	N	00	N
56	20230621	120134	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8460	120	2	1.44	337237520	39825	36.08	8380	8600	8360	10840	5840	8340	8467.99	7.03	0	-2133	8953	8646	8473	8166	7993	8560	8080	58	2500	500	6000	10	1	11642922	985	18.88	2.94	12	0.34	448.00	2882.00	11600	20220913	-27.07	7100	20230516	19.15	10550	-19.81	20230130	7100	19.15	20230516	11600	-27.07	20220913	7100	19.15	20230516	2.14	N	150900	500	58 억		818880	N	N	0	N	00	N
57	20230621	110852	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8430	90	2	1.08	267372150	31518	28.56	8380	8600	8360	10840	5840	8340	8483.16	7.03	0	-2027	8953	8646	8473	8166	7993	8560	8080	58	2500	500	6000	10	1	11642922	981	18.82	2.93	12	0.27	448.00	2882.00	11600	20220913	-27.33	7100	20230516	18.73	10550	-20.09	20230130	7100	18.73	20230516	11600	-27.33	20220913	7100	18.73	20230516	2.14	N	150900	500	58 억		818880	N	N	0	N	00	N
58	20230621	100514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8390	50	2	0.60	227160330	26740	24.23	8380	8600	8360	10840	5840	8340	8495.15	7.03	0	-2074	8953	8646	8473	8166	7993	8560	8080	58	2500	500	6000	10	1	11642922	977	18.73	2.91	12	0.23	448.00	2882.00	11600	20220913	-27.67	7100	20230516	18.17	10550	-20.47	20230130	7100	18.17	20230516	11600	-27.67	20220913	7100	18.17	20230516	2.14	N	150900	500	58 억		818880	N	N	0	N	00	N
59	20230621	090837	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8560	220	2	2.64	71512510	8391	7.60	8380	8560	8380	10840	5840	8340	8522.53	7.03	0	1284	8953	8646	8473	8166	7993	8560	8080	58	2500	500	6000	10	1	11642922	997	19.11	2.97	12	0.07	448.00	2882.00	11600	20220913	-26.21	7100	20230516	20.56	10550	-18.86	20230130	7100	20.56	20230516	11600	-26.21	20220913	7100	20.56	20230516	2.14	N	150900	500	58 억		818880	N	N	0	N	00	N
60	20230620	160326	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8340	-170	5	-2.00	942995740	110268	76.56	8440	8780	8300	11060	5960	8510	8551.86	6.74	0	-5951	9010	8760	8350	8100	7690	8885	8225	58	2550	500	6120	10	1	11642922	971	18.62	2.89	12	0.95	448.00	2882.00	11600	20220913	-28.10	7100	20230516	17.46	10550	-20.95	20230130	7100	17.46	20230516	11600	-28.10	20220913	7100	17.46	20230516	2.15	N	150900	500	58 억		784792	N	N	0	N	00	N
61	20230620	150739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8390	-120	5	-1.41	908914650	106187	73.72	8440	8780	8300	11060	5960	8510	8559.57	6.74	0	-5813	9010	8760	8350	8100	7690	8885	8225	58	2550	500	6120	10	1	11642922	977	18.73	2.91	12	0.91	448.00	2882.00	11600	20220913	-27.67	7100	20230516	18.17	10550	-20.47	20230130	7100	18.17	20230516	11600	-27.67	20220913	7100	18.17	20230516	2.15	N	150900	500	58 억		784792	N	N	0	N	00	N
62	20230620	140648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8490	-20	5	-0.24	817223390	95201	66.10	8440	8780	8350	11060	5960	8510	8584.19	6.74	0	-2110	9010	8760	8350	8100	7690	8885	8225	58	2550	500	6120	10	1	11642922	988	18.95	2.95	12	0.82	448.00	2882.00	11600	20220913	-26.81	7100	20230516	19.58	10550	-19.53	20230130	7100	19.58	20230516	11600	-26.81	20220913	7100	19.58	20230516	2.15	N	150900	500	58 억		784792	N	N	0	N	00	N
63	20230620	130923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8460	-50	5	-0.59	750423420	87269	60.59	8440	8780	8420	11060	5960	8510	8598.97	6.74	0	-802	9010	8760	8350	8100	7690	8885	8225	58	2550	500	6120	10	1	11642922	985	18.88	2.94	12	0.75	448.00	2882.00	11600	20220913	-27.07	7100	20230516	19.15	10550	-19.81	20230130	7100	19.15	20230516	11600	-27.07	20220913	7100	19.15	20230516	2.15	N	150900	500	58 억		784792	N	N	0	N	00	N
64	20230620	120425	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8510	0	3	0.00	690722430	80209	55.69	8440	8780	8420	11060	5960	8510	8611.53	6.74	0	309	9010	8760	8350	8100	7690	8885	8225	58	2550	500	6120	10	1	11642922	991	19.00	2.95	12	0.69	448.00	2882.00	11600	20220913	-26.64	7100	20230516	19.86	10550	-19.34	20230130	7100	19.86	20230516	11600	-26.64	20220913	7100	19.86	20230516	2.15	N	150900	500	58 억		784792	N	N	0	N	00	N
65	20230620	110154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8590	80	2	0.94	537196990	62142	43.14	8440	8780	8420	11060	5960	8510	8644.67	6.74	0	-389	9010	8760	8350	8100	7690	8885	8225	58	2550	500	6120	10	1	11642922	1000	19.17	2.98	12	0.53	448.00	2882.00	11600	20220913	-25.95	7100	20230516	20.99	10550	-18.58	20230130	7100	20.99	20230516	11600	-25.95	20220913	7100	20.99	20230516	2.15	N	150900	500	58 억		784792	N	N	0	N	00	N
66	20230620	101018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8690	180	2	2.12	459507950	53121	36.88	8440	8780	8420	11060	5960	8510	8650.21	6.74	0	41	9010	8760	8350	8100	7690	8885	8225	58	2550	500	6120	10	1	11642922	1012	19.40	3.02	12	0.46	448.00	2882.00	11600	20220913	-25.09	7100	20230516	22.39	10550	-17.63	20230130	7100	22.39	20230516	11600	-25.09	20220913	7100	22.39	20230516	2.15	N	150900	500	58 억		784792	N	N	0	N	00	N
67	20230620	090943	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8550	40	2	0.47	23004950	2709	1.88	8440	8580	8420	11060	5960	8510	8492.05	6.74	0	-210	9010	8760	8350	8100	7690	8885	8225	58	2550	500	6120	10	1	11642922	995	19.08	2.97	12	0.02	448.00	2882.00	11600	20220913	-26.29	7100	20230516	20.42	10550	-18.96	20230130	7100	20.42	20230516	11600	-26.29	20220913	7100	20.42	20230516	2.15	N	150900	500	58 억		784792	N	N	0	N	00	N
68	20230619	160226	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8510	510	2	6.38	1195701570	143031	462.34	8000	8600	7940	10400	5600	8000	8359.55	6.38	0	11223	8206	8102	7956	7852	7706	8155	7905	58	2400	500	5760	10	1	11642922	991	19.00	2.95	12	1.23	448.00	2882.00	11600	20220913	-26.64	7100	20230516	19.86	10550	-19.34	20230130	7100	19.86	20230516	11600	-26.64	20220913	7100	19.86	20230516	2.17	N	150900	500	58 억		742671	N	N	0	N	00	N
69	20230619	150745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8480	480	2	6.00	1145618980	137138	443.30	8000	8600	7940	10400	5600	8000	8353.77	6.38	0	11545	8206	8102	7956	7852	7706	8155	7905	58	2400	500	5760	10	1	11642922	987	18.93	2.94	12	1.18	448.00	2882.00	11600	20220913	-26.90	7100	20230516	19.44	10550	-19.62	20230130	7100	19.44	20230516	11600	-26.90	20220913	7100	19.44	20230516	2.17	N	150900	500	58 억		742671	N	N	0	N	00	N
70	20230619	140850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8540	540	2	6.75	1063201150	127440	411.95	8000	8600	7940	10400	5600	8000	8342.76	6.38	0	8814	8206	8102	7956	7852	7706	8155	7905	58	2400	500	5760	10	1	11642922	994	19.06	2.96	12	1.09	448.00	2882.00	11600	20220913	-26.38	7100	20230516	20.28	10550	-19.05	20230130	7100	20.28	20230516	11600	-26.38	20220913	7100	20.28	20230516	2.17	N	150900	500	58 억		742671	N	N	0	N	00	N
71	20230619	130700	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8370	370	2	4.62	632080610	76706	247.95	8000	8450	7940	10400	5600	8000	8240.30	6.38	0	8187	8206	8102	7956	7852	7706	8155	7905	58	2400	500	5760	10	1	11642922	975	18.68	2.90	12	0.66	448.00	2882.00	11600	20220913	-27.84	7100	20230516	17.89	10550	-20.66	20230130	7100	17.89	20230516	11600	-27.84	20220913	7100	17.89	20230516	2.17	N	150900	500	58 억		742671	N	N	0	N	00	N
72	20230619	120442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8250	250	2	3.12	363147880	44486	143.80	8000	8300	7940	10400	5600	8000	8163.19	6.38	0	4051	8206	8102	7956	7852	7706	8155	7905	58	2400	500	5760	10	1	11642922	961	18.42	2.86	12	0.38	448.00	2882.00	11600	20220913	-28.88	7100	20230516	16.20	10550	-21.80	20230130	7100	16.20	20230516	11600	-28.88	20220913	7100	16.20	20230516	2.17	N	150900	500	58 억		742671	N	N	0	N	00	N
73	20230619	110309	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8230	230	2	2.88	315881680	38747	125.25	8000	8300	7940	10400	5600	8000	8152.42	6.38	0	2998	8206	8102	7956	7852	7706	8155	7905	58	2400	500	5760	10	1	11642922	958	18.37	2.86	12	0.33	448.00	2882.00	11600	20220913	-29.05	7100	20230516	15.92	10550	-21.99	20230130	7100	15.92	20230516	11600	-29.05	20220913	7100	15.92	20230516	2.17	N	150900	500	58 억		742671	N	N	0	N	00	N
74	20230619	100121	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8040	40	2	0.50	60208960	7499	24.24	8000	8070	7940	10400	5600	8000	8028.93	6.38	0	-1383	8206	8102	7956	7852	7706	8155	7905	58	2400	500	5760	10	1	11642922	936	17.95	2.79	12	0.06	448.00	2882.00	11600	20220913	-30.69	7100	20230516	13.24	10550	-23.79	20230130	7100	13.24	20230516	11600	-30.69	20220913	7100	13.24	20230516	2.17	N	150900	500	58 억		742671	N	N	0	N	00	N
75	20230619	090755	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	10	2	0.12	7642960	955	3.09	8000	8070	7940	10400	5600	8000	8003.10	6.38	0	-146	8206	8102	7956	7852	7706	8155	7905	58	2400	500	5760	10	1	11642922	933	17.88	2.78	12	0.01	448.00	2882.00	11600	20220913	-30.95	7100	20230516	12.82	10550	-24.08	20230130	7100	12.82	20230516	11600	-30.95	20220913	7100	12.82	20230516	2.17	N	150900	500	58 억		742671	N	N	0	N	00	N
76	20230616	160956	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	70	2	0.88	246878060	30932	158.98	7990	8060	7810	10300	5560	7930	7981.26	6.33	0	-2647	8070	8000	7930	7860	7790	8035	7895	58	2370	500	5700	10	1	11642922	931	17.86	2.78	12	0.27	448.00	2882.00	11600	20220913	-31.03	7100	20230516	12.68	10550	-24.17	20230130	7100	12.68	20230516	11600	-31.03	20220913	7100	12.68	20230516	2.17	N	150900	500	58 억		736980	N	N	0	N	00	N
77	20230616	150206	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	70	2	0.88	221603040	27772	142.74	7990	8060	7810	10300	5560	7930	7979.37	6.33	0	-2326	8070	8000	7930	7860	7790	8035	7895	58	2370	500	5700	10	1	11642922	931	17.86	2.78	12	0.24	448.00	2882.00	11600	20220913	-31.03	7100	20230516	12.68	10550	-24.17	20230130	7100	12.68	20230516	11600	-31.03	20220913	7100	12.68	20230516	2.17	N	150900	500	58 억		736980	N	N	0	N	00	N
78	20230616	140141	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8010	80	2	1.01	195263780	24476	125.80	7990	8060	7810	10300	5560	7930	7977.77	6.33	0	-1679	8070	8000	7930	7860	7790	8035	7895	58	2370	500	5700	10	1	11642922	933	17.88	2.78	12	0.21	448.00	2882.00	11600	20220913	-30.95	7100	20230516	12.82	10550	-24.08	20230130	7100	12.82	20230516	11600	-30.95	20220913	7100	12.82	20230516	2.17	N	150900	500	58 억		736980	N	N	0	N	00	N
79	20230616	130607	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7990	60	2	0.76	134181670	16826	86.48	7990	8060	7810	10300	5560	7930	7974.66	6.33	0	-3008	8070	8000	7930	7860	7790	8035	7895	58	2370	500	5700	10	1	11642922	930	17.83	2.77	12	0.14	448.00	2882.00	11600	20220913	-31.12	7100	20230516	12.54	10550	-24.27	20230130	7100	12.54	20230516	11600	-31.12	20220913	7100	12.54	20230516	2.17	N	150900	500	58 억		736980	N	N	0	N	00	N
80	20230616	120851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8000	70	2	0.88	127528870	15993	82.20	7990	8060	7810	10300	5560	7930	7974.04	6.33	0	-2902	8070	8000	7930	7860	7790	8035	7895	58	2370	500	5700	10	1	11642922	931	17.86	2.78	12	0.14	448.00	2882.00	11600	20220913	-31.03	7100	20230516	12.68	10550	-24.17	20230130	7100	12.68	20230516	11600	-31.03	20220913	7100	12.68	20230516	2.17	N	150900	500	58 억		736980	N	N	0	N	00	N
81	20230616	110506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7960	30	2	0.38	114167260	14317	73.59	7990	8060	7810	10300	5560	7930	7974.24	6.33	0	-2643	8070	8000	7930	7860	7790	8035	7895	58	2370	500	5700	10	1	11642922	927	17.77	2.76	12	0.12	448.00	2882.00	11600	20220913	-31.38	7100	20230516	12.11	10550	-24.55	20230130	7100	12.11	20230516	11600	-31.38	20220913	7100	12.11	20230516	2.17	N	150900	500	58 억		736980	N	N	0	N	00	N
82	20230616	100234	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	8030	100	2	1.26	91580540	11484	59.03	7990	8060	7810	10300	5560	7930	7974.62	6.33	0	-1671	8070	8000	7930	7860	7790	8035	7895	58	2370	500	5700	10	1	11642922	935	17.92	2.79	12	0.10	448.00	2882.00	11600	20220913	-30.78	7100	20230516	13.10	10550	-23.89	20230130	7100	13.10	20230516	11600	-30.78	20220913	7100	13.10	20230516	2.17	N	150900	500	58 억		736980	N	N	0	N	00	N
83	20230616	090554	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7970	40	2	0.50	4632470	582	2.99	7990	7990	7920	10300	5560	7930	7959.57	6.33	0	-492	8070	8000	7930	7860	7790	8035	7895	58	2370	500	5700	10	1	11642922	928	17.79	2.77	12	0.00	448.00	2882.00	11600	20220913	-31.29	7100	20230516	12.25	10550	-24.45	20230130	7100	12.25	20230516	11600	-31.29	20220913	7100	12.25	20230516	2.17	N	150900	500	58 억		736980	N	N	0	N	00	N
84	20230615	150138	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7900	-20	5	-0.25	144671320	18270	56.61	7870	8000	7860	10290	5550	7920	7918.52	6.28	0	-207	8113	8016	7873	7776	7633	8065	7825	58	2370	500	5700	10	1	11642922	920	17.63	2.74	12	0.16	448.00	2882.00	11600	20220913	-31.90	7100	20230516	11.27	10550	-25.12	20230130	7100	11.27	20230516	11600	-31.90	20220913	7100	11.27	20230516	2.18	N	150900	500	58 억		731325	N	N	0	N	00	N
85	20230615	140153	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7920	0	3	0.00	132356340	16714	51.78	7870	8000	7860	10290	5550	7920	7918.89	6.28	0	181	8113	8016	7873	7776	7633	8065	7825	58	2370	500	5700	10	1	11642922	922	17.68	2.75	12	0.14	448.00	2882.00	11600	20220913	-31.72	7100	20230516	11.55	10550	-24.93	20230130	7100	11.55	20230516	11600	-31.72	20220913	7100	11.55	20230516	2.18	N	150900	500	58 억		731325	N	N	0	N	00	N
86	20230615	130937	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7910	-10	5	-0.13	117685880	14860	46.04	7870	8000	7860	10290	5550	7920	7919.64	6.28	0	554	8113	8016	7873	7776	7633	8065	7825	58	2370	500	5700	10	1	11642922	921	17.66	2.74	12	0.13	448.00	2882.00	11600	20220913	-31.81	7100	20230516	11.41	10550	-25.02	20230130	7100	11.41	20230516	11600	-31.81	20220913	7100	11.41	20230516	2.18	N	150900	500	58 억		731325	N	N	0	N	00	N
87	20230615	120504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7880	-40	5	-0.51	104359600	13174	40.82	7870	8000	7860	10290	5550	7920	7921.63	6.28	0	1175	8113	8016	7873	7776	7633	8065	7825	58	2370	500	5700	10	1	11642922	917	17.59	2.73	12	0.11	448.00	2882.00	11600	20220913	-32.07	7100	20230516	10.99	10550	-25.31	20230130	7100	10.99	20230516	11600	-32.07	20220913	7100	10.99	20230516	2.18	N	150900	500	58 억		731325	N	N	0	N	00	N
88	20230615	110235	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7920	0	3	0.00	87883100	11085	34.34	7870	8000	7860	10290	5550	7920	7928.11	6.28	0	1668	8113	8016	7873	7776	7633	8065	7825	58	2370	500	5700	10	1	11642922	922	17.68	2.75	12	0.10	448.00	2882.00	11600	20220913	-31.72	7100	20230516	11.55	10550	-24.93	20230130	7100	11.55	20230516	11600	-31.72	20220913	7100	11.55	20230516	2.18	N	150900	500	58 억		731325	N	N	0	N	00	N
89	20230611	184601	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	10	2	0.13	155638800	19657	44.83	7940	8020	7840	10300	5560	7930	7917.58	6.11	-526	-6051	8090	8010	7890	7810	7690	8050	7850	58	2370	500	5700	10	1	11642922	924	17.72	2.76	12	0.17	448.00	2882.00	11600	20220913	-31.55	7100	20230516	11.83	10550	-24.74	20230130	7100	11.83	20230516	11600	-31.55	20220913	7100	11.83	20230516	2.17	N	150900	500	58 억		711376	N	N	0	N	00	N
90	20230611	184013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	7940	10	2	0.13	155638800	19657	44.83	7940	8020	7840	10300	5560	7930	7917.58	6.11	-526	-6051	8090	8010	7890	7810	7690	8050	7850	58	2370	500	5700	10	1	11642922	924	17.72	2.76	12	0.17	448.00	2882.00	11600	20220913	-31.55	7100	20230516	11.83	10550	-24.74	20230130	7100	11.83	20230516	11600	-31.55	20220913	7100	11.83	20230516	2.17	N	150900	500	58 억		711376	N	N	0	N	00	N