KissMeData/042510/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	160434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2520	10	2	0.40	806194815	321364	54.09	2490	2550	2455	3260	1760	2510	2508.66	2.09	0	60268	2596	2552	2526	2482	2456	2540	2470	193	750	500	1750	5	1	38666746	974	14.65	2.56	12	0.83	172.00	983.00	3250	20220804	-22.46	1965	20230103	28.24	2935	-14.14	20230206	1965	28.24	20230103	3250	-22.46	20220804	1965	28.24	20230103	2.76	N	042510	500	193 억		806556	N	N	0	N	00	N
3	20230630	150437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2525	15	2	0.60	687166485	274186	46.15	2490	2550	2455	3260	1760	2510	2506.20	2.09	0	42689	2596	2552	2526	2482	2456	2540	2470	193	750	500	1750	5	1	38666746	976	14.68	2.57	12	0.71	172.00	983.00	3250	20220804	-22.31	1965	20230103	28.50	2935	-13.97	20230206	1965	28.50	20230103	3250	-22.31	20220804	1965	28.50	20230103	2.76	N	042510	500	193 억		806556	N	N	0	N	00	N
4	20230630	140435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2510	0	3	0.00	591976250	236455	39.80	2490	2550	2455	3260	1760	2510	2503.54	2.09	0	28536	2596	2552	2526	2482	2456	2540	2470	193	750	500	1750	5	1	38666746	971	14.59	2.55	12	0.61	172.00	983.00	3250	20220804	-22.77	1965	20230103	27.74	2935	-14.48	20230206	1965	27.74	20230103	3250	-22.77	20220804	1965	27.74	20230103	2.76	N	042510	500	193 억		806556	N	N	0	N	00	N
5	20230630	130437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2520	10	2	0.40	500063255	200032	33.67	2490	2550	2455	3260	1760	2510	2499.90	2.09	0	29715	2596	2552	2526	2482	2456	2540	2470	193	750	500	1750	5	1	38666746	974	14.65	2.56	12	0.52	172.00	983.00	3250	20220804	-22.46	1965	20230103	28.24	2935	-14.14	20230206	1965	28.24	20230103	3250	-22.46	20220804	1965	28.24	20230103	2.76	N	042510	500	193 억		806556	N	N	0	N	00	N
6	20230630	120434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2520	10	2	0.40	474200005	189767	31.94	2490	2550	2455	3260	1760	2510	2498.84	2.09	0	27447	2596	2552	2526	2482	2456	2540	2470	193	750	500	1750	5	1	38666746	974	14.65	2.56	12	0.49	172.00	983.00	3250	20220804	-22.46	1965	20230103	28.24	2935	-14.14	20230206	1965	28.24	20230103	3250	-22.46	20220804	1965	28.24	20230103	2.76	N	042510	500	193 억		806556	N	N	0	N	00	N
7	20230630	110435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2540	30	2	1.20	453719085	181651	30.58	2490	2550	2455	3260	1760	2510	2497.74	2.09	0	25830	2596	2552	2526	2482	2456	2540	2470	193	750	500	1750	5	1	38666746	982	14.77	2.58	12	0.47	172.00	983.00	3250	20220804	-21.85	1965	20230103	29.26	2935	-13.46	20230206	1965	29.26	20230103	3250	-21.85	20220804	1965	29.26	20230103	2.76	N	042510	500	193 억		806556	N	N	0	N	00	N
8	20230630	100436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2510	0	3	0.00	323868335	130168	21.91	2490	2515	2455	3260	1760	2510	2488.04	2.09	0	22544	2596	2552	2526	2482	2456	2540	2470	193	750	500	1750	5	1	38666746	971	14.59	2.55	12	0.34	172.00	983.00	3250	20220804	-22.77	1965	20230103	27.74	2935	-14.48	20230206	1965	27.74	20230103	3250	-22.77	20220804	1965	27.74	20230103	2.76	N	042510	500	193 억		806556	N	N	0	N	00	N
9	20230630	090436	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2515	5	2	0.20	55399125	22165	3.73	2490	2515	2490	3260	1760	2510	2499.28	2.09	0	6538	2596	2552	2526	2482	2456	2540	2470	193	750	500	1750	5	1	38666746	972	14.62	2.56	12	0.06	172.00	983.00	3250	20220804	-22.62	1965	20230103	27.99	2935	-14.31	20230206	1965	27.99	20230103	3250	-22.62	20220804	1965	27.99	20230103	2.76	N	042510	500	193 억		806556	N	N	0	N	00	N
10	20230629	160435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2510	-35	5	-1.38	1486991250	586702	79.20	2560	2570	2500	3305	1785	2545	2534.72	1.91	0	67952	2615	2580	2550	2515	2485	2565	2500	193	760	500	1780	5	1	38666746	971	14.59	2.55	12	1.52	172.00	983.00	3250	20220804	-22.77	1965	20230103	27.74	2935	-14.48	20230206	1965	27.74	20230103	3250	-22.77	20220804	1965	27.74	20230103	2.90	N	042510	500	193 억		739004	N	N	0	N	00	N
11	20230629	150433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2515	-30	5	-1.18	1227921530	483465	65.26	2560	2570	2500	3305	1785	2545	2539.81	1.91	0	46751	2615	2580	2550	2515	2485	2565	2500	193	760	500	1780	5	1	38666746	972	14.62	2.56	12	1.25	172.00	983.00	3250	20220804	-22.62	1965	20230103	27.99	2935	-14.31	20230206	1965	27.99	20230103	3250	-22.62	20220804	1965	27.99	20230103	2.90	N	042510	500	193 억		739004	N	N	0	N	00	N
12	20230629	140433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2540	-5	5	-0.20	1037583040	407995	55.07	2560	2570	2500	3305	1785	2545	2543.12	1.91	0	43525	2615	2580	2550	2515	2485	2565	2500	193	760	500	1780	5	1	38666746	982	14.77	2.58	12	1.06	172.00	983.00	3250	20220804	-21.85	1965	20230103	29.26	2935	-13.46	20230206	1965	29.26	20230103	3250	-21.85	20220804	1965	29.26	20230103	2.90	N	042510	500	193 억		739004	N	N	0	N	00	N
13	20230629	130432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2545	0	3	0.00	881490190	346596	46.78	2560	2570	2500	3305	1785	2545	2543.27	1.91	0	35199	2615	2580	2550	2515	2485	2565	2500	193	760	500	1780	5	1	38666746	984	14.80	2.59	12	0.90	172.00	983.00	3250	20220804	-21.69	1965	20230103	29.52	2935	-13.29	20230206	1965	29.52	20230103	3250	-21.69	20220804	1965	29.52	20230103	2.90	N	042510	500	193 억		739004	N	N	0	N	00	N
14	20230629	120434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2545	0	3	0.00	852175375	335082	45.23	2560	2570	2500	3305	1785	2545	2543.17	1.91	0	36386	2615	2580	2550	2515	2485	2565	2500	193	760	500	1780	5	1	38666746	984	14.80	2.59	12	0.87	172.00	983.00	3250	20220804	-21.69	1965	20230103	29.52	2935	-13.29	20230206	1965	29.52	20230103	3250	-21.69	20220804	1965	29.52	20230103	2.90	N	042510	500	193 억		739004	N	N	0	N	00	N
15	20230629	110433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2545	0	3	0.00	607233770	238958	32.26	2560	2570	2500	3305	1785	2545	2541.14	1.91	0	-17545	2615	2580	2550	2515	2485	2565	2500	193	760	500	1780	5	1	38666746	984	14.80	2.59	12	0.62	172.00	983.00	3250	20220804	-21.69	1965	20230103	29.52	2935	-13.29	20230206	1965	29.52	20230103	3250	-21.69	20220804	1965	29.52	20230103	2.90	N	042510	500	193 억		739004	N	N	0	N	00	N
16	20230629	100434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2545	0	3	0.00	399578085	157289	21.23	2560	2570	2500	3305	1785	2545	2540.35	1.91	0	-15843	2615	2580	2550	2515	2485	2565	2500	193	760	500	1780	5	1	38666746	984	14.80	2.59	12	0.41	172.00	983.00	3250	20220804	-21.69	1965	20230103	29.52	2935	-13.29	20230206	1965	29.52	20230103	3250	-21.69	20220804	1965	29.52	20230103	2.90	N	042510	500	193 억		739004	N	N	0	N	00	N
17	20230629	090433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2555	10	2	0.39	50695895	19832	2.68	2560	2570	2545	3305	1785	2545	2557.47	1.91	0	2001	2615	2580	2550	2515	2485	2565	2500	193	760	500	1780	5	1	38666746	988	14.85	2.60	12	0.05	172.00	983.00	3250	20220804	-21.38	1965	20230103	30.03	2935	-12.95	20230206	1965	30.03	20230103	3250	-21.38	20220804	1965	30.03	20230103	2.90	N	042510	500	193 억		739004	N	N	0	N	00	N
18	20230628	160429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2545	-10	5	-0.39	1874641935	735713	9.31	2555	2585	2520	3320	1790	2555	2548.07	1.59	0	116243	2868	2711	2608	2451	2348	2790	2530	193	765	500	1780	5	1	38666746	984	14.80	2.59	12	1.90	172.00	983.00	3250	20220804	-21.69	1965	20230103	29.52	2935	-13.29	20230206	1965	29.52	20230103	3250	-21.69	20220804	1965	29.52	20230103	2.58	N	042510	500	193 억		614135	N	N	0	N	00	N
19	20230628	150431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2545	-10	5	-0.39	1705387280	669057	8.47	2555	2585	2520	3320	1790	2555	2548.94	1.59	0	115231	2868	2711	2608	2451	2348	2790	2530	193	765	500	1780	5	1	38666746	984	14.80	2.59	12	1.73	172.00	983.00	3250	20220804	-21.69	1965	20230103	29.52	2935	-13.29	20230206	1965	29.52	20230103	3250	-21.69	20220804	1965	29.52	20230103	2.58	N	042510	500	193 억		614135	N	N	0	N	00	N
20	20230628	140430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2550	-5	5	-0.20	1534182870	601819	7.62	2555	2585	2520	3320	1790	2555	2549.24	1.59	0	117950	2868	2711	2608	2451	2348	2790	2530	193	765	500	1780	5	1	38666746	986	14.83	2.59	12	1.56	172.00	983.00	3250	20220804	-21.54	1965	20230103	29.77	2935	-13.12	20230206	1965	29.77	20230103	3250	-21.54	20220804	1965	29.77	20230103	2.58	N	042510	500	193 억		614135	N	N	0	N	00	N
21	20230628	130431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2570	15	2	0.59	1454545575	570660	7.22	2555	2585	2520	3320	1790	2555	2548.88	1.59	0	114128	2868	2711	2608	2451	2348	2790	2530	193	765	500	1780	5	1	38666746	994	14.94	2.61	12	1.48	172.00	983.00	3250	20220804	-20.92	1965	20230103	30.79	2935	-12.44	20230206	1965	30.79	20230103	3250	-20.92	20220804	1965	30.79	20230103	2.58	N	042510	500	193 억		614135	N	N	0	N	00	N
22	20230628	120405	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2550	-5	5	-0.20	1309309015	513660	6.50	2555	2585	2520	3320	1790	2555	2548.98	1.59	0	109118	2868	2711	2608	2451	2348	2790	2530	193	765	500	1780	5	1	38666746	986	14.83	2.59	12	1.33	172.00	983.00	3250	20220804	-21.54	1965	20230103	29.77	2935	-13.12	20230206	1965	29.77	20230103	3250	-21.54	20220804	1965	29.77	20230103	2.58	N	042510	500	193 억		614135	N	N	0	N	00	N
23	20230628	110434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2560	5	2	0.20	1013409355	397486	5.03	2555	2585	2520	3320	1790	2555	2549.55	1.59	0	89151	2868	2711	2608	2451	2348	2790	2530	193	765	500	1780	5	1	38666746	990	14.88	2.60	12	1.03	172.00	983.00	3250	20220804	-21.23	1965	20230103	30.28	2935	-12.78	20230206	1965	30.28	20230103	3250	-21.23	20220804	1965	30.28	20230103	2.58	N	042510	500	193 억		614135	N	N	0	N	00	N
24	20230628	100433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2560	5	2	0.20	751671900	295041	3.73	2555	2585	2520	3320	1790	2555	2547.69	1.59	0	74861	2868	2711	2608	2451	2348	2790	2530	193	765	500	1780	5	1	38666746	990	14.88	2.60	12	0.76	172.00	983.00	3250	20220804	-21.23	1965	20230103	30.28	2935	-12.78	20230206	1965	30.28	20230103	3250	-21.23	20220804	1965	30.28	20230103	2.58	N	042510	500	193 억		614135	N	N	0	N	00	N
25	20230628	090431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2535	-20	5	-0.78	229521690	90588	1.15	2555	2560	2520	3320	1790	2555	2533.69	1.59	0	25865	2868	2711	2608	2451	2348	2790	2530	193	765	500	1780	5	1	38666746	980	14.74	2.58	12	0.23	172.00	983.00	3250	20220804	-22.00	1965	20230103	29.01	2935	-13.63	20230206	1965	29.01	20230103	3250	-22.00	20220804	1965	29.01	20230103	2.58	N	042510	500	193 억		614135	N	N	0	N	00	N
26	20230627	160432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2555	70	2	2.82	20815634700	7864224	660.14	2520	2765	2505	3230	1740	2485	2646.95	1.66	0	-9612	2708	2596	2533	2421	2358	2565	2390	193	745	500	1730	5	1	38666746	988	14.85	2.60	12	20.34	172.00	983.00	3250	20220804	-21.38	1965	20230103	30.03	2935	-12.95	20230206	1965	30.03	20230103	3250	-21.38	20220804	1965	30.03	20230103	2.53	N	042510	500	193 억		643473	N	N	0	N	00	N
27	20230627	150435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2590	105	2	4.23	20335846560	7677417	644.46	2520	2765	2505	3230	1740	2485	2648.80	1.66	0	-54087	2708	2596	2533	2421	2358	2565	2390	193	745	500	1730	5	1	38666746	1001	15.06	2.63	12	19.86	172.00	983.00	3250	20220804	-20.31	1965	20230103	31.81	2935	-11.75	20230206	1965	31.81	20230103	3250	-20.31	20220804	1965	31.81	20230103	2.53	N	042510	500	193 억		643473	N	N	0	N	00	N
28	20230627	140438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2660	175	2	7.04	13183397680	4985374	418.48	2520	2740	2505	3230	1740	2485	2644.44	1.66	0	-119182	2708	2596	2533	2421	2358	2565	2390	193	745	500	1730	5	1	38666746	1029	15.47	2.71	12	12.89	172.00	983.00	3250	20220804	-18.15	1965	20230103	35.37	2935	-9.37	20230206	1965	35.37	20230103	3250	-18.15	20220804	1965	35.37	20230103	2.53	N	042510	500	193 억		643473	N	N	0	N	00	N
29	20230627	130438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2535	50	2	2.01	1290452065	506403	42.51	2520	2605	2505	3230	1740	2485	2548.36	1.66	0	4889	2708	2596	2533	2421	2358	2565	2390	193	745	500	1730	5	1	38666746	980	14.74	2.58	12	1.31	172.00	983.00	3250	20220804	-22.00	1965	20230103	29.01	2935	-13.63	20230206	1965	29.01	20230103	3250	-22.00	20220804	1965	29.01	20230103	2.53	N	042510	500	193 억		643473	N	N	0	N	00	N
30	20230627	120440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2535	50	2	2.01	1074179585	421179	35.35	2520	2605	2505	3230	1740	2485	2550.52	1.66	0	-10222	2708	2596	2533	2421	2358	2565	2390	193	745	500	1730	5	1	38666746	980	14.74	2.58	12	1.09	172.00	983.00	3250	20220804	-22.00	1965	20230103	29.01	2935	-13.63	20230206	1965	29.01	20230103	3250	-22.00	20220804	1965	29.01	20230103	2.53	N	042510	500	193 억		643473	N	N	0	N	00	N
31	20230627	110440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2540	55	2	2.21	966188100	378757	31.79	2520	2605	2505	3230	1740	2485	2551.07	1.66	0	-10463	2708	2596	2533	2421	2358	2565	2390	193	745	500	1730	5	1	38666746	982	14.77	2.58	12	0.98	172.00	983.00	3250	20220804	-21.85	1965	20230103	29.26	2935	-13.46	20230206	1965	29.26	20230103	3250	-21.85	20220804	1965	29.26	20230103	2.53	N	042510	500	193 억		643473	N	N	0	N	00	N
32	20230627	100429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2545	60	2	2.41	316944160	125183	10.51	2520	2565	2505	3230	1740	2485	2532.12	1.66	0	-12694	2708	2596	2533	2421	2358	2565	2390	193	745	500	1730	5	1	38666746	984	14.80	2.59	12	0.32	172.00	983.00	3250	20220804	-21.69	1965	20230103	29.52	2935	-13.29	20230206	1965	29.52	20230103	3250	-21.69	20220804	1965	29.52	20230103	2.53	N	042510	500	193 억		643473	N	N	0	N	00	N
33	20230627	090432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2525	40	2	1.61	41913190	16653	1.40	2520	2525	2505	3230	1740	2485	2518.30	1.66	0	258	2708	2596	2533	2421	2358	2565	2390	193	745	500	1730	5	1	38666746	976	14.68	2.57	12	0.04	172.00	983.00	3250	20220804	-22.31	1965	20230103	28.50	2935	-13.97	20230206	1965	28.50	20230103	3250	-22.31	20220804	1965	28.50	20230103	2.53	N	042510	500	193 억		643473	N	N	0	N	00	N
34	20230626	160431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2485	-30	5	-1.19	3019950615	1186826	193.36	2495	2645	2470	3265	1765	2515	2544.64	1.78	0	-45127	2588	2551	2508	2471	2428	2530	2450	193	750	500	1760	5	1	38666746	961	14.45	2.53	12	3.07	172.00	983.00	3250	20220804	-23.54	1965	20230103	26.46	2935	-15.33	20230206	1965	26.46	20230103	3250	-23.54	20220804	1965	26.46	20230103	2.43	N	042510	500	193 억		688186	N	N	0	N	00	N
35	20230626	150434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2505	-10	5	-0.40	2865245690	1124673	183.23	2495	2645	2470	3265	1765	2515	2547.63	1.78	0	-62922	2588	2551	2508	2471	2428	2530	2450	193	750	500	1760	5	1	38666746	969	14.56	2.55	12	2.91	172.00	983.00	3250	20220804	-22.92	1965	20230103	27.48	2935	-14.65	20230206	1965	27.48	20230103	3250	-22.92	20220804	1965	27.48	20230103	2.43	N	042510	500	193 억		688186	N	N	0	N	00	N
36	20230626	140433	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2500	-15	5	-0.60	2609749620	1022356	166.56	2495	2645	2470	3265	1765	2515	2552.69	1.78	0	-111356	2588	2551	2508	2471	2428	2530	2450	193	750	500	1760	5	1	38666746	967	14.53	2.54	12	2.64	172.00	983.00	3250	20220804	-23.08	1965	20230103	27.23	2935	-14.82	20230206	1965	27.23	20230103	3250	-23.08	20220804	1965	27.23	20230103	2.43	N	042510	500	193 억		688186	N	N	0	N	00	N
37	20230626	130432	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2515	0	3	0.00	2453569630	960149	156.43	2495	2645	2470	3265	1765	2515	2555.41	1.78	0	-122517	2588	2551	2508	2471	2428	2530	2450	193	750	500	1760	5	1	38666746	972	14.62	2.56	12	2.48	172.00	983.00	3250	20220804	-22.62	1965	20230103	27.99	2935	-14.31	20230206	1965	27.99	20230103	3250	-22.62	20220804	1965	27.99	20230103	2.43	N	042510	500	193 억		688186	N	N	0	N	00	N
38	20230626	120429	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2520	5	2	0.20	413297130	164750	26.84	2495	2550	2470	3265	1765	2515	2508.62	1.78	0	8084	2588	2551	2508	2471	2428	2530	2450	193	750	500	1760	5	1	38666746	974	14.65	2.56	12	0.43	172.00	983.00	3250	20220804	-22.46	1965	20230103	28.24	2935	-14.14	20230206	1965	28.24	20230103	3250	-22.46	20220804	1965	28.24	20230103	2.43	N	042510	500	193 억		688186	N	N	0	N	00	N
39	20230626	110430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2515	0	3	0.00	386582040	154126	25.11	2495	2550	2470	3265	1765	2515	2508.21	1.78	0	8758	2588	2551	2508	2471	2428	2530	2450	193	750	500	1760	5	1	38666746	972	14.62	2.56	12	0.40	172.00	983.00	3250	20220804	-22.62	1965	20230103	27.99	2935	-14.31	20230206	1965	27.99	20230103	3250	-22.62	20220804	1965	27.99	20230103	2.43	N	042510	500	193 억		688186	N	N	0	N	00	N
40	20230626	100430	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2510	-5	5	-0.20	241071710	96180	15.67	2495	2550	2470	3265	1765	2515	2506.45	1.78	0	-1917	2588	2551	2508	2471	2428	2530	2450	193	750	500	1760	5	1	38666746	971	14.59	2.55	12	0.25	172.00	983.00	3250	20220804	-22.77	1965	20230103	27.74	2935	-14.48	20230206	1965	27.74	20230103	3250	-22.77	20220804	1965	27.74	20230103	2.43	N	042510	500	193 억		688186	N	N	0	N	00	N
41	20230626	090431	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2470	-45	5	-1.79	52503530	21151	3.45	2495	2500	2470	3265	1765	2515	2482.01	1.78	0	1705	2588	2551	2508	2471	2428	2530	2450	193	750	500	1760	5	1	38666746	955	14.36	2.51	12	0.05	172.00	983.00	3250	20220804	-24.00	1965	20230103	25.70	2935	-15.84	20230206	1965	25.70	20230103	3250	-24.00	20220804	1965	25.70	20230103	2.43	N	042510	500	193 억		688186	N	N	0	N	00	N
42	20230623	162339	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2515	-20	5	-0.79	1524363250	610605	11.86	2535	2545	2465	3295	1775	2535	2496.35	1.64	0	48237	2811	2672	2511	2372	2211	2742	2442	193	760	500	1770	5	1	38666746	972	14.62	2.56	12	1.58	172.00	983.00	3250	20220804	-22.62	1965	20230103	27.99	2935	-14.31	20230206	1965	27.99	20230103	3250	-22.62	20220804	1965	27.99	20230103	2.79	N	042510	500	193 억		633322	N	N	0	N	00	N
43	20230623	140345	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2475	-60	5	-2.37	1158095755	464640	9.02	2535	2540	2465	3295	1775	2535	2492.44	1.64	0	74743	2811	2672	2511	2372	2211	2742	2442	193	760	500	1770	5	1	38666746	957	14.39	2.52	12	1.20	172.00	983.00	3250	20220804	-23.85	1965	20230103	25.95	2935	-15.67	20230206	1965	25.95	20230103	3250	-23.85	20220804	1965	25.95	20230103	2.79	N	042510	500	193 억		633322	N	N	0	N	00	N
44	20230622	160644	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2535	115	2	4.75	13032476925	5115794	803.77	2410	2650	2350	3145	1695	2420	2547.51	2.41	0	-283237	2483	2451	2418	2386	2353	2435	2370	193	725	500	1690	5	1	38666746	980	14.74	2.58	12	13.23	172.00	983.00	3250	20220804	-22.00	1965	20230103	29.01	2935	-13.63	20230206	1965	29.01	20230103	3250	-22.00	20220804	1965	29.01	20230103	2.59	N	042510	500	193 억		931191	N	N	0	N	00	N
45	20230622	150221	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2565	145	2	5.99	12169865125	4778240	750.73	2410	2650	2350	3145	1695	2420	2546.93	2.41	0	-305699	2483	2451	2418	2386	2353	2435	2370	193	725	500	1690	5	1	38666746	992	14.91	2.61	12	12.36	172.00	983.00	3250	20220804	-21.08	1965	20230103	30.53	2935	-12.61	20230206	1965	30.53	20230103	3250	-21.08	20220804	1965	30.53	20230103	2.59	N	042510	500	193 억		931191	N	N	0	N	00	N
46	20230622	140659	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2495	75	2	3.10	10692398975	4189773	658.28	2410	2650	2350	3145	1695	2420	2552.02	2.41	0	-353420	2483	2451	2418	2386	2353	2435	2370	193	725	500	1690	5	1	38666746	965	14.51	2.54	12	10.84	172.00	983.00	3250	20220804	-23.23	1965	20230103	26.97	2935	-14.99	20230206	1965	26.97	20230103	3250	-23.23	20220804	1965	26.97	20230103	2.59	N	042510	500	193 억		931191	N	N	0	N	00	N
47	20230622	130658	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	-15	5	-0.62	463600525	193379	30.38	2410	2430	2350	3145	1695	2420	2397.37	2.41	0	22602	2483	2451	2418	2386	2353	2435	2370	193	725	500	1690	5	1	38666746	930	13.98	2.45	12	0.50	172.00	983.00	3250	20220804	-26.00	1965	20230103	22.39	2935	-18.06	20230206	1965	22.39	20230103	3250	-26.00	20220804	1965	22.39	20230103	2.59	N	042510	500	193 억		931191	N	N	0	N	00	N
48	20230622	120850	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2390	-30	5	-1.24	424073360	176849	27.79	2410	2430	2350	3145	1695	2420	2397.94	2.41	0	25539	2483	2451	2418	2386	2353	2435	2370	193	725	500	1690	5	1	38666746	924	13.90	2.43	12	0.46	172.00	983.00	3250	20220804	-26.46	1965	20230103	21.63	2935	-18.57	20230206	1965	21.63	20230103	3250	-26.46	20220804	1965	21.63	20230103	2.59	N	042510	500	193 억		931191	N	N	0	N	00	N
49	20230622	110711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2395	-25	5	-1.03	392683700	163751	25.73	2410	2430	2350	3145	1695	2420	2398.05	2.41	0	23201	2483	2451	2418	2386	2353	2435	2370	193	725	500	1690	5	1	38666746	926	13.92	2.44	12	0.42	172.00	983.00	3250	20220804	-26.31	1965	20230103	21.88	2935	-18.40	20230206	1965	21.88	20230103	3250	-26.31	20220804	1965	21.88	20230103	2.59	N	042510	500	193 억		931191	N	N	0	N	00	N
50	20230622	100737	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	-15	5	-0.62	277440310	115550	18.15	2410	2430	2350	3145	1695	2420	2401.04	2.41	0	11834	2483	2451	2418	2386	2353	2435	2370	193	725	500	1690	5	1	38666746	930	13.98	2.45	12	0.30	172.00	983.00	3250	20220804	-26.00	1965	20230103	22.39	2935	-18.06	20230206	1965	22.39	20230103	3250	-26.00	20220804	1965	22.39	20230103	2.59	N	042510	500	193 억		931191	N	N	0	N	00	N
51	20230622	090327	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2395	-25	5	-1.03	79888800	33504	5.26	2410	2410	2350	3145	1695	2420	2384.45	2.41	0	-17870	2483	2451	2418	2386	2353	2435	2370	193	725	500	1690	5	1	38666746	926	13.92	2.44	12	0.09	172.00	983.00	3250	20220804	-26.31	1965	20230103	21.88	2935	-18.40	20230206	1965	21.88	20230103	3250	-26.31	20220804	1965	21.88	20230103	2.59	N	042510	500	193 억		931191	N	N	0	N	00	N
52	20230621	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2420	-15	5	-0.62	1522190290	630066	11.71	2430	2450	2385	3165	1705	2435	2415.88	1.95	0	176527	2895	2665	2465	2235	2035	2780	2350	193	730	500	1700	5	1	38666746	936	14.07	2.46	12	1.63	172.00	983.00	3250	20220804	-25.54	1965	20230103	23.16	2935	-17.55	20230206	1965	23.16	20230103	3250	-25.54	20220804	1965	23.16	20230103	2.57	N	042510	500	193 억		752975	N	N	0	N	00	N
53	20230621	150906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2410	-25	5	-1.03	1439263505	595595	11.07	2430	2450	2385	3165	1705	2435	2416.51	1.95	0	178745	2895	2665	2465	2235	2035	2780	2350	193	730	500	1700	5	1	38666746	932	14.01	2.45	12	1.54	172.00	983.00	3250	20220804	-25.85	1965	20230103	22.65	2935	-17.89	20230206	1965	22.65	20230103	3250	-25.85	20220804	1965	22.65	20230103	2.57	N	042510	500	193 억		752975	N	N	0	N	00	N
54	20230621	140933	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2400	-35	5	-1.44	1329929885	550028	10.22	2430	2450	2385	3165	1705	2435	2417.92	1.95	0	168621	2895	2665	2465	2235	2035	2780	2350	193	730	500	1700	5	1	38666746	928	13.95	2.44	12	1.42	172.00	983.00	3250	20220804	-26.15	1965	20230103	22.14	2935	-18.23	20230206	1965	22.14	20230103	3250	-26.15	20220804	1965	22.14	20230103	2.57	N	042510	500	193 억		752975	N	N	0	N	00	N
55	20230621	130823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2430	-5	5	-0.21	990762805	409022	7.60	2430	2450	2395	3165	1705	2435	2422.27	1.95	0	141596	2895	2665	2465	2235	2035	2780	2350	193	730	500	1700	5	1	38666746	940	14.13	2.47	12	1.06	172.00	983.00	3250	20220804	-25.23	1965	20230103	23.66	2935	-17.21	20230206	1965	23.66	20230103	3250	-25.23	20220804	1965	23.66	20230103	2.57	N	042510	500	193 억		752975	N	N	0	N	00	N
56	20230621	120536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2410	-25	5	-1.03	882848635	364537	6.78	2430	2450	2395	3165	1705	2435	2421.83	1.95	0	124103	2895	2665	2465	2235	2035	2780	2350	193	730	500	1700	5	1	38666746	932	14.01	2.45	12	0.94	172.00	983.00	3250	20220804	-25.85	1965	20230103	22.65	2935	-17.89	20230206	1965	22.65	20230103	3250	-25.85	20220804	1965	22.65	20230103	2.57	N	042510	500	193 억		752975	N	N	0	N	00	N
57	20230621	110801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2415	-20	5	-0.82	763482545	315134	5.86	2430	2450	2395	3165	1705	2435	2422.71	1.95	0	108319	2895	2665	2465	2235	2035	2780	2350	193	730	500	1700	5	1	38666746	934	14.04	2.46	12	0.82	172.00	983.00	3250	20220804	-25.69	1965	20230103	22.90	2935	-17.72	20230206	1965	22.90	20230103	3250	-25.69	20220804	1965	22.90	20230103	2.57	N	042510	500	193 억		752975	N	N	0	N	00	N
58	20230621	100258	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2425	-10	5	-0.41	658362830	271642	5.05	2430	2450	2395	3165	1705	2435	2423.63	1.95	0	93210	2895	2665	2465	2235	2035	2780	2350	193	730	500	1700	5	1	38666746	938	14.10	2.47	12	0.70	172.00	983.00	3250	20220804	-25.38	1965	20230103	23.41	2935	-17.38	20230206	1965	23.41	20230103	3250	-25.38	20220804	1965	23.41	20230103	2.57	N	042510	500	193 억		752975	N	N	0	N	00	N
59	20230621	090810	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2425	-10	5	-0.41	166528915	69016	1.28	2430	2430	2395	3165	1705	2435	2412.83	1.95	0	23329	2895	2665	2465	2235	2035	2780	2350	193	730	500	1700	5	1	38666746	938	14.10	2.47	12	0.18	172.00	983.00	3250	20220804	-25.38	1965	20230103	23.41	2935	-17.38	20230206	1965	23.41	20230103	3250	-25.38	20220804	1965	23.41	20230103	2.57	N	042510	500	193 억		752975	N	N	0	N	00	N
60	20230620	160552	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2435	145	2	6.33	13435935535	5365236	5512.13	2280	2695	2265	2975	1605	2290	2504.33	2.16	0	-73036	2323	2306	2273	2256	2223	2315	2265	193	685	500	1600	5	1	38666746	942	14.16	2.48	12	13.88	172.00	983.00	3250	20220804	-25.08	1965	20230103	23.92	2935	-17.04	20230206	1965	23.92	20230103	3250	-25.08	20220804	1965	23.92	20230103	2.56	N	042510	500	193 억		834075	N	N	0	N	00	N
61	20230620	150438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2405	115	2	5.02	13028463565	5197059	5339.35	2280	2695	2265	2975	1605	2290	2506.89	2.16	0	-107839	2323	2306	2273	2256	2223	2315	2265	193	685	500	1600	5	1	38666746	930	13.98	2.45	12	13.44	172.00	983.00	3250	20220804	-26.00	1965	20230103	22.39	2935	-18.06	20230206	1965	22.39	20230103	3250	-26.00	20220804	1965	22.39	20230103	2.56	N	042510	500	193 억		834075	N	N	0	N	00	N
62	20230620	140516	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2390	100	2	4.37	12152296320	4831346	4963.63	2280	2695	2265	2975	1605	2290	2515.30	2.16	0	-278201	2323	2306	2273	2256	2223	2315	2265	193	685	500	1600	5	1	38666746	924	13.90	2.43	12	12.49	172.00	983.00	3250	20220804	-26.46	1965	20230103	21.63	2935	-18.57	20230206	1965	21.63	20230103	3250	-26.46	20220804	1965	21.63	20230103	2.56	N	042510	500	193 억		834075	N	N	0	N	00	N
63	20230620	130404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2295	5	2	0.22	135880685	59144	60.76	2280	2315	2265	2975	1605	2290	2297.46	2.16	0	810	2323	2306	2273	2256	2223	2315	2265	193	685	500	1600	5	1	38666746	887	13.34	2.33	12	0.15	172.00	983.00	3250	20220804	-29.38	1965	20230103	16.79	2935	-21.81	20230206	1965	16.79	20230103	3250	-29.38	20220804	1965	16.79	20230103	2.56	N	042510	500	193 억		834075	N	N	0	N	00	N
64	20230620	120651	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	15	2	0.66	109141090	47509	48.81	2280	2315	2265	2975	1605	2290	2297.27	2.16	0	315	2323	2306	2273	2256	2223	2315	2265	193	685	500	1600	5	1	38666746	891	13.40	2.34	12	0.12	172.00	983.00	3250	20220804	-29.08	1965	20230103	17.30	2935	-21.47	20230206	1965	17.30	20230103	3250	-29.08	20220804	1965	17.30	20230103	2.56	N	042510	500	193 억		834075	N	N	0	N	00	N
65	20230620	110356	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2295	5	2	0.22	91239715	39725	40.81	2280	2315	2265	2975	1605	2290	2296.78	2.16	0	507	2323	2306	2273	2256	2223	2315	2265	193	685	500	1600	5	1	38666746	887	13.34	2.33	12	0.10	172.00	983.00	3250	20220804	-29.38	1965	20230103	16.79	2935	-21.81	20230206	1965	16.79	20230103	3250	-29.38	20220804	1965	16.79	20230103	2.56	N	042510	500	193 억		834075	N	N	0	N	00	N
66	20230620	100605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2310	20	2	0.87	49694960	21662	22.26	2280	2310	2265	2975	1605	2290	2294.11	2.16	0	-3103	2323	2306	2273	2256	2223	2315	2265	193	685	500	1600	5	1	38666746	893	13.43	2.35	12	0.06	172.00	983.00	3250	20220804	-28.92	1965	20230103	17.56	2935	-21.29	20230206	1965	17.56	20230103	3250	-28.92	20220804	1965	17.56	20230103	2.56	N	042510	500	193 억		834075	N	N	0	N	00	N
67	20230620	090217	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2280	-10	5	-0.44	2153045	946	0.97	2280	2280	2265	2975	1605	2290	2275.95	2.16	0	-275	2323	2306	2273	2256	2223	2315	2265	193	685	500	1600	5	1	38666746	882	13.26	2.32	12	0.00	172.00	983.00	3250	20220804	-29.85	1965	20230103	16.03	2935	-22.32	20230206	1965	16.03	20230103	3250	-29.85	20220804	1965	16.03	20230103	2.56	N	042510	500	193 억		834075	N	N	0	N	00	N
68	20230619	160536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2290	15	2	0.66	213027550	94049	80.05	2265	2290	2240	2955	1595	2275	2264.60	2.17	0	-3127	2321	2297	2281	2257	2241	2310	2270	193	680	500	1590	5	1	38666746	885	13.31	2.33	12	0.24	172.00	983.00	3250	20220804	-29.54	1965	20230103	16.54	2935	-21.98	20230206	1965	16.54	20230103	3250	-29.54	20220804	1965	16.54	20230103	2.56	N	042510	500	193 억		837202	N	N	0	N	00	N
69	20230619	150245	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2265	-10	5	-0.44	141053385	62553	53.24	2265	2275	2240	2955	1595	2275	2254.94	2.17	0	-3420	2321	2297	2281	2257	2241	2310	2270	193	680	500	1590	5	1	38666746	876	13.17	2.30	12	0.16	172.00	983.00	3250	20220804	-30.31	1965	20230103	15.27	2935	-22.83	20230206	1965	15.27	20230103	3250	-30.31	20220804	1965	15.27	20230103	2.56	N	042510	500	193 억		837202	N	N	0	N	00	N
70	20230619	140106	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2255	-20	5	-0.88	107082660	47490	40.42	2265	2275	2240	2955	1595	2275	2254.85	2.17	0	-3946	2321	2297	2281	2257	2241	2310	2270	193	680	500	1590	5	1	38666746	872	13.11	2.29	12	0.12	172.00	983.00	3250	20220804	-30.62	1965	20230103	14.76	2935	-23.17	20230206	1965	14.76	20230103	3250	-30.62	20220804	1965	14.76	20230103	2.56	N	042510	500	193 억		837202	N	N	0	N	00	N
71	20230619	130809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2260	-15	5	-0.66	90776665	40265	34.27	2265	2275	2240	2955	1595	2275	2254.48	2.17	0	-4113	2321	2297	2281	2257	2241	2310	2270	193	680	500	1590	5	1	38666746	874	13.14	2.30	12	0.10	172.00	983.00	3250	20220804	-30.46	1965	20230103	15.01	2935	-23.00	20230206	1965	15.01	20230103	3250	-30.46	20220804	1965	15.01	20230103	2.56	N	042510	500	193 억		837202	N	N	0	N	00	N
72	20230619	121030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2260	-15	5	-0.66	82963630	36805	31.33	2265	2275	2240	2955	1595	2275	2254.14	2.17	0	-3854	2321	2297	2281	2257	2241	2310	2270	193	680	500	1590	5	1	38666746	874	13.14	2.30	12	0.10	172.00	983.00	3250	20220804	-30.46	1965	20230103	15.01	2935	-23.00	20230206	1965	15.01	20230103	3250	-30.46	20220804	1965	15.01	20230103	2.56	N	042510	500	193 억		837202	N	N	0	N	00	N
73	20230619	110758	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2260	-15	5	-0.66	77138930	34228	29.13	2265	2275	2240	2955	1595	2275	2253.68	2.17	0	-3989	2321	2297	2281	2257	2241	2310	2270	193	680	500	1590	5	1	38666746	874	13.14	2.30	12	0.09	172.00	983.00	3250	20220804	-30.46	1965	20230103	15.01	2935	-23.00	20230206	1965	15.01	20230103	3250	-30.46	20220804	1965	15.01	20230103	2.56	N	042510	500	193 억		837202	N	N	0	N	00	N
74	20230619	100510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2255	-20	5	-0.88	65148695	28922	24.62	2265	2275	2240	2955	1595	2275	2252.57	2.17	0	-3282	2321	2297	2281	2257	2241	2310	2270	193	680	500	1590	5	1	38666746	872	13.11	2.29	12	0.07	172.00	983.00	3250	20220804	-30.62	1965	20230103	14.76	2935	-23.17	20230206	1965	14.76	20230103	3250	-30.62	20220804	1965	14.76	20230103	2.56	N	042510	500	193 억		837202	N	N	0	N	00	N
75	20230619	090828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2260	-15	5	-0.66	13095620	5789	4.93	2265	2275	2260	2955	1595	2275	2262.16	2.17	0	-1164	2321	2297	2281	2257	2241	2310	2270	193	680	500	1590	5	1	38666746	874	13.14	2.30	12	0.01	172.00	983.00	3250	20220804	-30.46	1965	20230103	15.01	2935	-23.00	20230206	1965	15.01	20230103	3250	-30.46	20220804	1965	15.01	20230103	2.56	N	042510	500	193 억		837202	N	N	0	N	00	N
76	20230616	160441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	10	2	0.44	266625660	117326	118.06	2270	2305	2265	2940	1590	2265	2272.51	2.11	0	21204	2325	2295	2275	2245	2225	2285	2235	193	675	500	1580	5	1	38666746	880	13.23	2.31	12	0.30	172.00	983.00	3250	20220804	-30.00	1965	20230103	15.78	2935	-22.49	20230206	1965	15.78	20230103	3250	-30.00	20220804	1965	15.78	20230103	2.55	N	042510	500	193 억		815998	N	N	0	N	00	N
77	20230616	150803	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	10	2	0.44	248673640	109432	110.11	2270	2305	2265	2940	1590	2265	2272.40	2.11	0	19740	2325	2295	2275	2245	2225	2285	2235	193	675	500	1580	5	1	38666746	880	13.23	2.31	12	0.28	172.00	983.00	3250	20220804	-30.00	1965	20230103	15.78	2935	-22.49	20230206	1965	15.78	20230103	3250	-30.00	20220804	1965	15.78	20230103	2.55	N	042510	500	193 억		815998	N	N	0	N	00	N
78	20230616	140450	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	10	2	0.44	217562170	95728	96.32	2270	2305	2265	2940	1590	2265	2272.71	2.11	0	26084	2325	2295	2275	2245	2225	2285	2235	193	675	500	1580	5	1	38666746	880	13.23	2.31	12	0.25	172.00	983.00	3250	20220804	-30.00	1965	20230103	15.78	2935	-22.49	20230206	1965	15.78	20230103	3250	-30.00	20220804	1965	15.78	20230103	2.55	N	042510	500	193 억		815998	N	N	0	N	00	N
79	20230616	130726	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	10	2	0.44	205890630	90595	91.16	2270	2305	2265	2940	1590	2265	2272.65	2.11	0	27474	2325	2295	2275	2245	2225	2285	2235	193	675	500	1580	5	1	38666746	880	13.23	2.31	12	0.23	172.00	983.00	3250	20220804	-30.00	1965	20230103	15.78	2935	-22.49	20230206	1965	15.78	20230103	3250	-30.00	20220804	1965	15.78	20230103	2.55	N	042510	500	193 억		815998	N	N	0	N	00	N
80	20230616	120628	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2270	5	2	0.22	200102905	88046	88.59	2270	2305	2265	2940	1590	2265	2272.71	2.11	0	27240	2325	2295	2275	2245	2225	2285	2235	193	675	500	1580	5	1	38666746	878	13.20	2.31	12	0.23	172.00	983.00	3250	20220804	-30.15	1965	20230103	15.52	2935	-22.66	20230206	1965	15.52	20230103	3250	-30.15	20220804	1965	15.52	20230103	2.55	N	042510	500	193 억		815998	N	N	0	N	00	N
81	20230616	110136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	10	2	0.44	178525975	78538	79.03	2270	2305	2265	2940	1590	2265	2273.12	2.11	0	28520	2325	2295	2275	2245	2225	2285	2235	193	675	500	1580	5	1	38666746	880	13.23	2.31	12	0.20	172.00	983.00	3250	20220804	-30.00	1965	20230103	15.78	2935	-22.49	20230206	1965	15.78	20230103	3250	-30.00	20220804	1965	15.78	20230103	2.55	N	042510	500	193 억		815998	N	N	0	N	00	N
82	20230616	100703	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2295	30	2	1.32	46923300	20516	20.64	2270	2305	2265	2940	1590	2265	2287.16	2.11	0	2948	2325	2295	2275	2245	2225	2285	2235	193	675	500	1580	5	1	38666746	887	13.34	2.33	12	0.05	172.00	983.00	3250	20220804	-29.38	1965	20230103	16.79	2935	-21.81	20230206	1965	16.79	20230103	3250	-29.38	20220804	1965	16.79	20230103	2.55	N	042510	500	193 억		815998	N	N	0	N	00	N
83	20230616	090407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2275	10	2	0.44	10340205	4549	4.58	2270	2275	2265	2940	1590	2265	2273.07	2.11	0	-1556	2325	2295	2275	2245	2225	2285	2235	193	675	500	1580	5	1	38666746	880	13.23	2.31	12	0.01	172.00	983.00	3250	20220804	-30.00	1965	20230103	15.78	2935	-22.49	20230206	1965	15.78	20230103	3250	-30.00	20220804	1965	15.78	20230103	2.55	N	042510	500	193 억		815998	N	N	0	N	00	N
84	20230615	150951	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2265	-20	5	-0.88	210512060	92596	60.63	2285	2305	2255	2970	1600	2285	2273.45	2.24	0	-47195	2371	2327	2306	2262	2241	2317	2252	193	685	500	1590	5	1	38666746	876	13.17	2.30	12	0.24	172.00	983.00	3250	20220804	-30.31	1965	20230103	15.27	2935	-22.83	20230206	1965	15.27	20230103	3250	-30.31	20220804	1965	15.27	20230103	2.56	N	042510	500	193 억		865196	N	N	0	N	00	N
85	20230615	140801	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2260	-25	5	-1.09	195621005	86013	56.32	2285	2305	2255	2970	1600	2285	2274.32	2.24	0	-46914	2371	2327	2306	2262	2241	2317	2252	193	685	500	1590	5	1	38666746	874	13.14	2.30	12	0.22	172.00	983.00	3250	20220804	-30.46	1965	20230103	15.01	2935	-23.00	20230206	1965	15.01	20230103	3250	-30.46	20220804	1965	15.01	20230103	2.56	N	042510	500	193 억		865196	N	N	0	N	00	N
86	20230615	130828	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2265	-20	5	-0.88	184209030	80966	53.01	2285	2305	2255	2970	1600	2285	2275.14	2.24	0	-43076	2371	2327	2306	2262	2241	2317	2252	193	685	500	1590	5	1	38666746	876	13.17	2.30	12	0.21	172.00	983.00	3250	20220804	-30.31	1965	20230103	15.27	2935	-22.83	20230206	1965	15.27	20230103	3250	-30.31	20220804	1965	15.27	20230103	2.56	N	042510	500	193 억		865196	N	N	0	N	00	N
87	20230615	120954	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2265	-20	5	-0.88	175399700	77073	50.46	2285	2305	2255	2970	1600	2285	2275.76	2.24	0	-39342	2371	2327	2306	2262	2241	2317	2252	193	685	500	1590	5	1	38666746	876	13.17	2.30	12	0.20	172.00	983.00	3250	20220804	-30.31	1965	20230103	15.27	2935	-22.83	20230206	1965	15.27	20230103	3250	-30.31	20220804	1965	15.27	20230103	2.56	N	042510	500	193 억		865196	N	N	0	N	00	N
88	20230615	110605	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2265	-20	5	-0.88	102775995	44987	29.45	2285	2305	2265	2970	1600	2285	2284.57	2.24	0	-14418	2371	2327	2306	2262	2241	2317	2252	193	685	500	1590	5	1	38666746	876	13.17	2.30	12	0.12	172.00	983.00	3250	20220804	-30.31	1965	20230103	15.27	2935	-22.83	20230206	1965	15.27	20230103	3250	-30.31	20220804	1965	15.27	20230103	2.56	N	042510	500	193 억		865196	N	N	0	N	00	N
89	20230611	184704	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2310	-10	5	-0.43	176360335	76272	114.25	2335	2335	2305	3015	1625	2320	2312.24	2.26	1639	1639	2360	2340	2325	2305	2290	2332	2297	193	695	500	1620	5	1	38666746	893	13.43	2.35	12	0.20	172.00	983.00	3670	20220613	-37.06	1965	20230103	17.56	2935	-21.29	20230206	1965	17.56	20230103	3670	-37.06	20220613	1965	17.56	20230103	2.55	N	042510	500	193 억		875669	N	N	0	N	00	N