KissMeData/045340/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	160443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4540	5	2	0.11	59509595	13083	58.33	4580	4600	4510	5890	3175	4535	4548.62	2.08	0	1737	4808	4671	4603	4466	4398	4637	4432	43	1357	500	2900	5	1	8558040	389	14.69	2.06	12	0.15	309.00	2199.00	7560	20220805	-39.95	3590	20230103	26.46	4990	-9.02	20230619	3590	26.46	20230103	7560	-39.95	20220805	3590	26.46	20230103	0.94	N	045340	500	42 억		178119	N	N	0	N	00	N
3	20230630	150446	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	65	2	1.43	54035915	11884	52.98	4580	4600	4510	5890	3175	4535	4546.95	2.08	0	1652	4808	4671	4603	4466	4398	4637	4432	43	1357	500	2900	5	1	8558040	394	14.89	2.09	12	0.14	309.00	2199.00	7560	20220805	-39.15	3590	20230103	28.13	4990	-7.82	20230619	3590	28.13	20230103	7560	-39.15	20220805	3590	28.13	20230103	0.94	N	045340	500	42 억		178119	N	N	0	N	00	N
4	20230630	140443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4575	40	2	0.88	45301990	9980	44.49	4580	4580	4510	5890	3175	4535	4539.28	2.08	0	2048	4808	4671	4603	4466	4398	4637	4432	43	1357	500	2900	5	1	8558040	392	14.81	2.08	12	0.12	309.00	2199.00	7560	20220805	-39.48	3590	20230103	27.44	4990	-8.32	20230619	3590	27.44	20230103	7560	-39.48	20220805	3590	27.44	20230103	0.94	N	045340	500	42 억		178119	N	N	0	N	00	N
5	20230630	130445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	35	2	0.77	42280280	9316	41.53	4580	4580	4510	5890	3175	4535	4538.46	2.08	0	1954	4808	4671	4603	4466	4398	4637	4432	43	1357	500	2900	5	1	8558040	391	14.79	2.08	12	0.11	309.00	2199.00	7560	20220805	-39.55	3590	20230103	27.30	4990	-8.42	20230619	3590	27.30	20230103	7560	-39.55	20220805	3590	27.30	20230103	0.94	N	045340	500	42 억		178119	N	N	0	N	00	N
6	20230630	120442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	35	2	0.77	34967475	7714	34.39	4580	4580	4510	5890	3175	4535	4532.99	2.08	0	1853	4808	4671	4603	4466	4398	4637	4432	43	1357	500	2900	5	1	8558040	391	14.79	2.08	12	0.09	309.00	2199.00	7560	20220805	-39.55	3590	20230103	27.30	4990	-8.42	20230619	3590	27.30	20230103	7560	-39.55	20220805	3590	27.30	20230103	0.94	N	045340	500	42 억		178119	N	N	0	N	00	N
7	20230630	110444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4570	35	2	0.77	30194795	6663	29.71	4580	4580	4510	5890	3175	4535	4531.71	2.08	0	1085	4808	4671	4603	4466	4398	4637	4432	43	1357	500	2900	5	1	8558040	391	14.79	2.08	12	0.08	309.00	2199.00	7560	20220805	-39.55	3590	20230103	27.30	4990	-8.42	20230619	3590	27.30	20230103	7560	-39.55	20220805	3590	27.30	20230103	0.94	N	045340	500	42 억		178119	N	N	0	N	00	N
8	20230630	100445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4560	25	2	0.55	11949740	2637	11.76	4580	4580	4510	5890	3175	4535	4531.57	2.08	0	332	4808	4671	4603	4466	4398	4637	4432	43	1357	500	2900	5	1	8558040	390	14.76	2.07	12	0.03	309.00	2199.00	7560	20220805	-39.68	3590	20230103	27.02	4990	-8.62	20230619	3590	27.02	20230103	7560	-39.68	20220805	3590	27.02	20230103	0.94	N	045340	500	42 억		178119	N	N	0	N	00	N
9	20230630	090445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	0	3	0.00	1407450	308	1.37	4580	4580	4535	5890	3175	4535	4569.64	2.08	0	-11	4808	4671	4603	4466	4398	4637	4432	43	1357	500	2900	5	1	8558040	388	14.68	2.06	12	0.00	309.00	2199.00	7560	20220805	-40.01	3590	20230103	26.32	4990	-9.12	20230619	3590	26.32	20230103	7560	-40.01	20220805	3590	26.32	20230103	0.94	N	045340	500	42 억		178119	N	N	0	N	00	N
10	20230629	160444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4535	-155	5	-3.30	101689000	22030	205.50	4690	4740	4535	6090	3285	4690	4616.03	2.14	0	-5020	4740	4715	4700	4675	4660	4727	4687	43	1402	500	3000	5	1	8558040	388	14.68	2.06	12	0.26	309.00	2199.00	7560	20220805	-40.01	3590	20230103	26.32	4990	-9.12	20230619	3590	26.32	20230103	7560	-40.01	20220805	3590	26.32	20230103	0.97	N	045340	500	42 억		183138	N	N	0	N	00	N
11	20230629	150441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4550	-140	5	-2.99	84246805	18193	169.71	4690	4740	4545	6090	3285	4690	4630.73	2.14	0	-5050	4740	4715	4700	4675	4660	4727	4687	43	1402	500	3000	5	1	8558040	389	14.72	2.07	12	0.21	309.00	2199.00	7560	20220805	-39.81	3590	20230103	26.74	4990	-8.82	20230619	3590	26.74	20230103	7560	-39.81	20220805	3590	26.74	20230103	0.97	N	045340	500	42 억		183138	N	N	0	N	00	N
12	20230629	140442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4650	-40	5	-0.85	74067785	15970	148.97	4690	4740	4545	6090	3285	4690	4637.93	2.14	0	-4755	4740	4715	4700	4675	4660	4727	4687	43	1402	500	3000	5	1	8558040	398	15.05	2.11	12	0.19	309.00	2199.00	7560	20220805	-38.49	3590	20230103	29.53	4990	-6.81	20230619	3590	29.53	20230103	7560	-38.49	20220805	3590	29.53	20230103	0.97	N	045340	500	42 억		183138	N	N	0	N	00	N
13	20230629	130441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4600	-90	5	-1.92	57185340	12286	114.61	4690	4740	4600	6090	3285	4690	4654.51	2.14	0	-4485	4740	4715	4700	4675	4660	4727	4687	43	1402	500	3000	5	1	8558040	394	14.89	2.09	12	0.14	309.00	2199.00	7560	20220805	-39.15	3590	20230103	28.13	4990	-7.82	20230619	3590	28.13	20230103	7560	-39.15	20220805	3590	28.13	20230103	0.97	N	045340	500	42 억		183138	N	N	0	N	00	N
14	20230629	120443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4645	-45	5	-0.96	41214625	8827	82.34	4690	4740	4620	6090	3285	4690	4669.15	2.14	0	-4485	4740	4715	4700	4675	4660	4727	4687	43	1402	500	3000	5	1	8558040	398	15.03	2.11	12	0.10	309.00	2199.00	7560	20220805	-38.56	3590	20230103	29.39	4990	-6.91	20230619	3590	29.39	20230103	7560	-38.56	20220805	3590	29.39	20230103	0.97	N	045340	500	42 억		183138	N	N	0	N	00	N
15	20230629	110442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4635	-55	5	-1.17	29129590	6219	58.01	4690	4740	4635	6090	3285	4690	4683.97	2.14	0	-3028	4740	4715	4700	4675	4660	4727	4687	43	1402	500	3000	5	1	8558040	397	15.00	2.11	12	0.07	309.00	2199.00	7560	20220805	-38.69	3590	20230103	29.11	4990	-7.11	20230619	3590	29.11	20230103	7560	-38.69	20220805	3590	29.11	20230103	0.97	N	045340	500	42 억		183138	N	N	0	N	00	N
16	20230629	100443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4660	-30	5	-0.64	18483230	3930	36.66	4690	4740	4660	6090	3285	4690	4703.11	2.14	0	-2107	4740	4715	4700	4675	4660	4727	4687	43	1402	500	3000	5	1	8558040	399	15.08	2.12	12	0.05	309.00	2199.00	7560	20220805	-38.36	3590	20230103	29.81	4990	-6.61	20230619	3590	29.81	20230103	7560	-38.36	20220805	3590	29.81	20230103	0.97	N	045340	500	42 억		183138	N	N	0	N	00	N
17	20230629	090441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4725	35	2	0.75	2178190	464	4.33	4690	4725	4690	6090	3285	4690	4694.38	2.14	0	-1	4740	4715	4700	4675	4660	4727	4687	43	1402	500	3000	5	1	8558040	404	15.29	2.15	12	0.01	309.00	2199.00	7560	20220805	-37.50	3590	20230103	31.62	4990	-5.31	20230619	3590	31.62	20230103	7560	-37.50	20220805	3590	31.62	20230103	0.97	N	045340	500	42 억		183138	N	N	0	N	00	N
18	20230628	160438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4690	-10	5	-0.21	50307435	10720	63.44	4685	4725	4685	6110	3290	4700	4692.86	2.14	0	173	4763	4731	4688	4656	4613	4747	4672	43	1410	500	3000	5	1	8558040	401	15.18	2.13	12	0.13	309.00	2199.00	7560	20220805	-37.96	3590	20230103	30.64	4990	-6.01	20230619	3590	30.64	20230103	7560	-37.96	20220805	3590	30.64	20230103	0.99	N	045340	500	42 억		182965	N	N	0	N	00	N
19	20230628	150440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4705	5	2	0.11	45151535	9621	56.93	4685	4725	4685	6110	3290	4700	4693.02	2.14	0	176	4763	4731	4688	4656	4613	4747	4672	43	1410	500	3000	5	1	8558040	403	15.23	2.14	12	0.11	309.00	2199.00	7560	20220805	-37.76	3590	20230103	31.06	4990	-5.71	20230619	3590	31.06	20230103	7560	-37.76	20220805	3590	31.06	20230103	0.99	N	045340	500	42 억		182965	N	N	0	N	00	N
20	20230628	140438	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4700	0	3	0.00	31540935	6725	39.80	4685	4725	4685	6110	3290	4700	4690.10	2.14	0	176	4763	4731	4688	4656	4613	4747	4672	43	1410	500	3000	5	1	8558040	402	15.21	2.14	12	0.08	309.00	2199.00	7560	20220805	-37.83	3590	20230103	30.92	4990	-5.81	20230619	3590	30.92	20230103	7560	-37.83	20220805	3590	30.92	20230103	0.99	N	045340	500	42 억		182965	N	N	0	N	00	N
21	20230628	130439	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4710	10	2	0.21	26503355	5651	33.44	4685	4725	4685	6110	3290	4700	4690.03	2.14	0	176	4763	4731	4688	4656	4613	4747	4672	43	1410	500	3000	5	1	8558040	403	15.24	2.14	12	0.07	309.00	2199.00	7560	20220805	-37.70	3590	20230103	31.20	4990	-5.61	20230619	3590	31.20	20230103	7560	-37.70	20220805	3590	31.20	20230103	0.99	N	045340	500	42 억		182965	N	N	0	N	00	N
22	20230628	120415	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4695	-5	5	-0.11	23576165	5027	29.75	4685	4725	4685	6110	3290	4700	4689.91	2.14	0	176	4763	4731	4688	4656	4613	4747	4672	43	1410	500	3000	5	1	8558040	402	15.19	2.14	12	0.06	309.00	2199.00	7560	20220805	-37.90	3590	20230103	30.78	4990	-5.91	20230619	3590	30.78	20230103	7560	-37.90	20220805	3590	30.78	20230103	0.99	N	045340	500	42 억		182965	N	N	0	N	00	N
23	20230628	110443	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	-15	5	-0.32	11257795	2399	14.20	4685	4725	4685	6110	3290	4700	4692.70	2.14	0	193	4763	4731	4688	4656	4613	4747	4672	43	1410	500	3000	5	1	8558040	401	15.16	2.13	12	0.03	309.00	2199.00	7560	20220805	-38.03	3590	20230103	30.50	4990	-6.11	20230619	3590	30.50	20230103	7560	-38.03	20220805	3590	30.50	20230103	0.99	N	045340	500	42 억		182965	N	N	0	N	00	N
24	20230628	100442	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4720	20	2	0.43	6236120	1329	7.86	4685	4725	4685	6110	3290	4700	4692.34	2.14	0	179	4763	4731	4688	4656	4613	4747	4672	43	1410	500	3000	5	1	8558040	404	15.28	2.15	12	0.02	309.00	2199.00	7560	20220805	-37.57	3590	20230103	31.48	4990	-5.41	20230619	3590	31.48	20230103	7560	-37.57	20220805	3590	31.48	20230103	0.99	N	045340	500	42 억		182965	N	N	0	N	00	N
25	20230628	090440	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4685	-15	5	-0.32	1742820	372	2.20	4685	4685	4685	6110	3290	4700	4685.00	2.14	0	0	4763	4731	4688	4656	4613	4747	4672	43	1410	500	3000	5	1	8558040	401	15.16	2.13	12	0.00	309.00	2199.00	7560	20220805	-38.03	3590	20230103	30.50	4990	-6.11	20230619	3590	30.50	20230103	7560	-38.03	20220805	3590	30.50	20230103	0.99	N	045340	500	42 억		182965	N	N	0	N	00	N
26	20230627	160441	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4700	30	2	0.64	78996540	16899	89.84	4670	4720	4645	6070	3270	4670	4674.63	2.13	0	564	4796	4732	4686	4622	4576	4710	4600	43	1400	500	2980	5	1	8558040	402	15.21	2.14	12	0.20	309.00	2199.00	7560	20220805	-37.83	3590	20230103	30.92	4990	-5.81	20230619	3590	30.92	20230103	7560	-37.83	20220805	3590	30.92	20230103	0.94	N	045340	500	42 억		182401	N	N	0	N	00	N
27	20230627	150444	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4690	20	2	0.43	76042860	16270	86.50	4670	4720	4645	6070	3270	4670	4673.81	2.13	0	550	4796	4732	4686	4622	4576	4710	4600	43	1400	500	2980	5	1	8558040	401	15.18	2.13	12	0.19	309.00	2199.00	7560	20220805	-37.96	3590	20230103	30.64	4990	-6.01	20230619	3590	30.64	20230103	7560	-37.96	20220805	3590	30.64	20230103	0.94	N	045340	500	42 억		182401	N	N	0	N	00	N
28	20230627	140447	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4705	35	2	0.75	70880270	15171	80.65	4670	4720	4645	6070	3270	4670	4672.09	2.13	0	628	4796	4732	4686	4622	4576	4710	4600	43	1400	500	2980	5	1	8558040	403	15.23	2.14	12	0.18	309.00	2199.00	7560	20220805	-37.76	3590	20230103	31.06	4990	-5.71	20230619	3590	31.06	20230103	7560	-37.76	20220805	3590	31.06	20230103	0.94	N	045340	500	42 억		182401	N	N	0	N	00	N
29	20230627	130447	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4715	45	2	0.96	67559750	14464	76.90	4670	4720	4645	6070	3270	4670	4670.89	2.13	0	638	4796	4732	4686	4622	4576	4710	4600	43	1400	500	2980	5	1	8558040	404	15.26	2.14	12	0.17	309.00	2199.00	7560	20220805	-37.63	3590	20230103	31.34	4990	-5.51	20230619	3590	31.34	20230103	7560	-37.63	20220805	3590	31.34	20230103	0.94	N	045340	500	42 억		182401	N	N	0	N	00	N
30	20230627	120448	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4700	30	2	0.64	61743875	13228	70.32	4670	4720	4645	6070	3270	4670	4667.67	2.13	0	939	4796	4732	4686	4622	4576	4710	4600	43	1400	500	2980	5	1	8558040	402	15.21	2.14	12	0.15	309.00	2199.00	7560	20220805	-37.83	3590	20230103	30.92	4990	-5.81	20230619	3590	30.92	20230103	7560	-37.83	20220805	3590	30.92	20230103	0.94	N	045340	500	42 억		182401	N	N	0	N	00	N
31	20230627	110448	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4715	45	2	0.96	56539550	12122	64.44	4670	4715	4645	6070	3270	4670	4664.21	2.13	0	934	4796	4732	4686	4622	4576	4710	4600	43	1400	500	2980	5	1	8558040	404	15.26	2.14	12	0.14	309.00	2199.00	7560	20220805	-37.63	3590	20230103	31.34	4990	-5.51	20230619	3590	31.34	20230103	7560	-37.63	20220805	3590	31.34	20230103	0.94	N	045340	500	42 억		182401	N	N	0	N	00	N
32	20230627	100438	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4675	5	2	0.11	50700925	10877	57.83	4670	4700	4645	6070	3270	4670	4661.30	2.13	0	193	4796	4732	4686	4622	4576	4710	4600	43	1400	500	2980	5	1	8558040	400	15.13	2.13	12	0.13	309.00	2199.00	7560	20220805	-38.16	3590	20230103	30.22	4990	-6.31	20230619	3590	30.22	20230103	7560	-38.16	20220805	3590	30.22	20230103	0.94	N	045340	500	42 억		182401	N	N	0	N	00	N
33	20230627	090441	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4685	15	2	0.32	25686545	5501	29.25	4670	4685	4660	6070	3270	4670	4669.43	2.13	0	-1081	4796	4732	4686	4622	4576	4710	4600	43	1400	500	2980	5	1	8558040	401	15.16	2.13	12	0.06	309.00	2199.00	7560	20220805	-38.03	3590	20230103	30.50	4990	-6.11	20230619	3590	30.50	20230103	7560	-38.03	20220805	3590	30.50	20230103	0.94	N	045340	500	42 억		182401	N	N	0	N	00	N
34	20230626	160440	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4670	-70	5	-1.48	87542630	18682	68.26	4740	4750	4640	6160	3320	4740	4685.93	2.16	0	-1383	4830	4785	4720	4675	4610	4807	4697	43	1420	500	3030	5	1	8558040	400	15.11	2.12	12	0.22	309.00	2199.00	7560	20220805	-38.23	3590	20230103	30.08	4990	-6.41	20230619	3590	30.08	20230103	7560	-38.23	20220805	3590	30.08	20230103	0.94	N	045340	500	42 억		184597	N	N	0	N	00	N
35	20230626	150442	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4705	-35	5	-0.74	82710255	17650	64.49	4740	4750	4640	6160	3320	4740	4686.13	2.16	0	-1267	4830	4785	4720	4675	4610	4807	4697	43	1420	500	3030	5	1	8558040	403	15.23	2.14	12	0.21	309.00	2199.00	7560	20220805	-37.76	3590	20230103	31.06	4990	-5.71	20230619	3590	31.06	20230103	7560	-37.76	20220805	3590	31.06	20230103	0.94	N	045340	500	42 억		184597	N	N	0	N	00	N
36	20230626	140442	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4705	-35	5	-0.74	57019290	12155	44.41	4740	4750	4655	6160	3320	4740	4691.02	2.16	0	179	4830	4785	4720	4675	4610	4807	4697	43	1420	500	3030	5	1	8558040	403	15.23	2.14	12	0.14	309.00	2199.00	7560	20220805	-37.76	3590	20230103	31.06	4990	-5.71	20230619	3590	31.06	20230103	7560	-37.76	20220805	3590	31.06	20230103	0.94	N	045340	500	42 억		184597	N	N	0	N	00	N
37	20230626	130441	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4700	-40	5	-0.84	49411970	10533	38.49	4740	4750	4655	6160	3320	4740	4691.16	2.16	0	186	4830	4785	4720	4675	4610	4807	4697	43	1420	500	3030	5	1	8558040	402	15.21	2.14	12	0.12	309.00	2199.00	7560	20220805	-37.83	3590	20230103	30.92	4990	-5.81	20230619	3590	30.92	20230103	7560	-37.83	20220805	3590	30.92	20230103	0.94	N	045340	500	42 억		184597	N	N	0	N	00	N
38	20230626	120438	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4695	-45	5	-0.95	39635200	8453	30.89	4740	4750	4655	6160	3320	4740	4688.89	2.16	0	577	4830	4785	4720	4675	4610	4807	4697	43	1420	500	3030	5	1	8558040	402	15.19	2.14	12	0.10	309.00	2199.00	7560	20220805	-37.90	3590	20230103	30.78	4990	-5.91	20230619	3590	30.78	20230103	7560	-37.90	20220805	3590	30.78	20230103	0.94	N	045340	500	42 억		184597	N	N	0	N	00	N
39	20230626	110438	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4715	-25	5	-0.53	32203335	6872	25.11	4740	4750	4655	6160	3320	4740	4686.17	2.16	0	717	4830	4785	4720	4675	4610	4807	4697	43	1420	500	3030	5	1	8558040	404	15.26	2.14	12	0.08	309.00	2199.00	7560	20220805	-37.63	3590	20230103	31.34	4990	-5.51	20230619	3590	31.34	20230103	7560	-37.63	20220805	3590	31.34	20230103	0.94	N	045340	500	42 억		184597	N	N	0	N	00	N
40	20230626	100439	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4695	-45	5	-0.95	23428320	4996	18.25	4740	4750	4655	6160	3320	4740	4689.42	2.16	0	961	4830	4785	4720	4675	4610	4807	4697	43	1420	500	3030	5	1	8558040	402	15.19	2.14	12	0.06	309.00	2199.00	7560	20220805	-37.90	3590	20230103	30.78	4990	-5.91	20230619	3590	30.78	20230103	7560	-37.90	20220805	3590	30.78	20230103	0.94	N	045340	500	42 억		184597	N	N	0	N	00	N
41	20230626	090440	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4690	-50	5	-1.05	5855425	1240	4.53	4740	4745	4690	6160	3320	4740	4722.12	2.16	0	100	4830	4785	4720	4675	4610	4807	4697	43	1420	500	3030	5	1	8558040	401	15.18	2.13	12	0.01	309.00	2199.00	7560	20220805	-37.96	3590	20230103	30.64	4990	-6.01	20230619	3590	30.64	20230103	7560	-37.96	20220805	3590	30.64	20230103	0.94	N	045340	500	42 억		184597	N	N	0	N	00	N
42	20230623	162347	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4740	45	2	0.96	129272300	27369	157.94	4675	4765	4655	6100	3290	4695	4723.31	2.14	0	1414	4745	4720	4675	4650	4605	4732	4662	43	1405	500	3000	5	1	8558040	406	15.34	2.16	12	0.32	309.00	2199.00	7560	20220805	-37.30	3590	20230103	32.03	4990	-5.01	20230619	3590	32.03	20230103	7560	-37.30	20220805	3590	32.03	20230103	0.94	N	045340	500	42 억		183184	N	N	0	N	00	N
43	20230623	140352	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4745	50	2	1.06	112717390	23871	137.75	4675	4765	4655	6100	3290	4695	4721.94	2.14	0	1388	4745	4720	4675	4650	4605	4732	4662	43	1405	500	3000	5	1	8558040	406	15.36	2.16	12	0.28	309.00	2199.00	7560	20220805	-37.24	3590	20230103	32.17	4990	-4.91	20230619	3590	32.17	20230103	7560	-37.24	20220805	3590	32.17	20230103	0.94	N	045340	500	42 억		183184	N	N	0	N	00	N
44	20230622	160531	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4695	-5	5	-0.11	80730155	17329	79.56	4655	4700	4630	6110	3290	4700	4658.67	2.12	0	1564	4820	4760	4715	4655	4610	4737	4632	43	1410	500	3000	5	1	8558040	402	15.19	2.14	12	0.20	309.00	2199.00	7560	20220805	-37.90	3590	20230103	30.78	4990	-5.91	20230619	3590	30.78	20230103	7560	-37.90	20220805	3590	30.78	20230103	0.96	N	045340	500	42 억		181605	N	N	0	N	00	N
45	20230622	150719	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4680	-20	5	-0.43	78706960	16898	77.58	4655	4700	4630	6110	3290	4700	4657.77	2.12	0	1785	4820	4760	4715	4655	4610	4737	4632	43	1410	500	3000	5	1	8558040	401	15.15	2.13	12	0.20	309.00	2199.00	7560	20220805	-38.10	3590	20230103	30.36	4990	-6.21	20230619	3590	30.36	20230103	7560	-38.10	20220805	3590	30.36	20230103	0.96	N	045340	500	42 억		181605	N	N	0	N	00	N
46	20230622	140929	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4675	-25	5	-0.53	60331045	12964	59.52	4655	4700	4630	6110	3290	4700	4653.74	2.12	0	2950	4820	4760	4715	4655	4610	4737	4632	43	1410	500	3000	5	1	8558040	400	15.13	2.13	12	0.15	309.00	2199.00	7560	20220805	-38.16	3590	20230103	30.22	4990	-6.31	20230619	3590	30.22	20230103	7560	-38.16	20220805	3590	30.22	20230103	0.96	N	045340	500	42 억		181605	N	N	0	N	00	N
47	20230622	130350	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4685	-15	5	-0.32	54385300	11692	53.68	4655	4700	4630	6110	3290	4700	4651.50	2.12	0	3382	4820	4760	4715	4655	4610	4737	4632	43	1410	500	3000	5	1	8558040	401	15.16	2.13	12	0.14	309.00	2199.00	7560	20220805	-38.03	3590	20230103	30.50	4990	-6.11	20230619	3590	30.50	20230103	7560	-38.03	20220805	3590	30.50	20230103	0.96	N	045340	500	42 억		181605	N	N	0	N	00	N
48	20230622	120630	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4690	-10	5	-0.21	49168715	10581	48.58	4655	4690	4630	6110	3290	4700	4646.89	2.12	0	3824	4820	4760	4715	4655	4610	4737	4632	43	1410	500	3000	5	1	8558040	401	15.18	2.13	12	0.12	309.00	2199.00	7560	20220805	-37.96	3590	20230103	30.64	4990	-6.01	20230619	3590	30.64	20230103	7560	-37.96	20220805	3590	30.64	20230103	0.96	N	045340	500	42 억		181605	N	N	0	N	00	N
49	20230622	110247	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4665	-35	5	-0.74	46935920	10103	46.39	4655	4670	4630	6110	3290	4700	4645.74	2.12	0	3851	4820	4760	4715	4655	4610	4737	4632	43	1410	500	3000	5	1	8558040	399	15.10	2.12	12	0.12	309.00	2199.00	7560	20220805	-38.29	3590	20230103	29.94	4990	-6.51	20230619	3590	29.94	20230103	7560	-38.29	20220805	3590	29.94	20230103	0.96	N	045340	500	42 억		181605	N	N	0	N	00	N
50	20230622	100232	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4660	-40	5	-0.85	30670620	6612	30.36	4655	4670	4630	6110	3290	4700	4638.63	2.12	0	3662	4820	4760	4715	4655	4610	4737	4632	43	1410	500	3000	5	1	8558040	399	15.08	2.12	12	0.08	309.00	2199.00	7560	20220805	-38.36	3590	20230103	29.81	4990	-6.61	20230619	3590	29.81	20230103	7560	-38.36	20220805	3590	29.81	20230103	0.96	N	045340	500	42 억		181605	N	N	0	N	00	N
51	20230622	090128	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4650	-50	5	-1.06	3081020	662	3.04	4655	4655	4650	6110	3290	4700	4654.11	2.12	0	-118	4820	4760	4715	4655	4610	4737	4632	43	1410	500	3000	5	1	8558040	398	15.05	2.11	12	0.01	309.00	2199.00	7560	20220805	-38.49	3590	20230103	29.53	4990	-6.81	20230619	3590	29.53	20230103	7560	-38.49	20220805	3590	29.53	20230103	0.96	N	045340	500	42 억		181605	N	N	0	N	00	N
52	20230621	161018	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4700	-35	5	-0.74	102029150	21699	61.04	4735	4775	4670	6150	3315	4735	4702.02	2.17	0	-4279	4935	4835	4785	4685	4635	4810	4660	43	1417	500	3030	5	1	8558040	402	15.21	2.14	12	0.25	309.00	2199.00	7560	20220805	-37.83	3590	20230103	30.92	4990	-5.81	20230619	3590	30.92	20230103	7560	-37.83	20220805	3590	30.92	20230103	1.10	N	045340	500	42 억		185884	N	N	0	N	00	N
53	20230621	150531	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4670	-65	5	-1.37	91694965	19498	54.85	4735	4775	4670	6150	3315	4735	4702.79	2.17	0	-3808	4935	4835	4785	4685	4635	4810	4660	43	1417	500	3030	5	1	8558040	400	15.11	2.12	12	0.23	309.00	2199.00	7560	20220805	-38.23	3590	20230103	30.08	4990	-6.41	20230619	3590	30.08	20230103	7560	-38.23	20220805	3590	30.08	20230103	1.10	N	045340	500	42 억		185884	N	N	0	N	00	N
54	20230621	140505	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4705	-30	5	-0.63	51747260	10964	30.84	4735	4775	4690	6150	3315	4735	4719.74	2.17	0	-2982	4935	4835	4785	4685	4635	4810	4660	43	1417	500	3030	5	1	8558040	403	15.23	2.14	12	0.13	309.00	2199.00	7560	20220805	-37.76	3590	20230103	31.06	4990	-5.71	20230619	3590	31.06	20230103	7560	-37.76	20220805	3590	31.06	20230103	1.10	N	045340	500	42 억		185884	N	N	0	N	00	N
55	20230621	130215	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4735	0	3	0.00	39067390	8281	23.29	4735	4775	4690	6150	3315	4735	4717.71	2.17	0	-3262	4935	4835	4785	4685	4635	4810	4660	43	1417	500	3030	5	1	8558040	405	15.32	2.15	12	0.10	309.00	2199.00	7560	20220805	-37.37	3590	20230103	31.89	4990	-5.11	20230619	3590	31.89	20230103	7560	-37.37	20220805	3590	31.89	20230103	1.10	N	045340	500	42 억		185884	N	N	0	N	00	N
56	20230621	120230	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4730	-5	5	-0.11	29964650	6354	17.87	4735	4775	4690	6150	3315	4735	4715.87	2.17	0	-2997	4935	4835	4785	4685	4635	4810	4660	43	1417	500	3030	5	1	8558040	405	15.31	2.15	12	0.07	309.00	2199.00	7560	20220805	-37.43	3590	20230103	31.75	4990	-5.21	20230619	3590	31.75	20230103	7560	-37.43	20220805	3590	31.75	20230103	1.10	N	045340	500	42 억		185884	N	N	0	N	00	N
57	20230621	110903	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4710	-25	5	-0.53	23540830	4989	14.03	4735	4775	4690	6150	3315	4735	4718.55	2.17	0	-2879	4935	4835	4785	4685	4635	4810	4660	43	1417	500	3030	5	1	8558040	403	15.24	2.14	12	0.06	309.00	2199.00	7560	20220805	-37.70	3590	20230103	31.20	4990	-5.61	20230619	3590	31.20	20230103	7560	-37.70	20220805	3590	31.20	20230103	1.10	N	045340	500	42 억		185884	N	N	0	N	00	N
58	20230621	101004	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4720	-15	5	-0.32	12338070	2608	7.34	4735	4775	4710	6150	3315	4735	4730.86	2.17	0	-1562	4935	4835	4785	4685	4635	4810	4660	43	1417	500	3030	5	1	8558040	404	15.28	2.15	12	0.03	309.00	2199.00	7560	20220805	-37.57	3590	20230103	31.48	4990	-5.41	20230619	3590	31.48	20230103	7560	-37.57	20220805	3590	31.48	20230103	1.10	N	045340	500	42 억		185884	N	N	0	N	00	N
59	20230621	090203	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4735	0	3	0.00	1676190	354	1.00	4735	4735	4735	6150	3315	4735	4735.00	2.17	0	-193	4935	4835	4785	4685	4635	4810	4660	43	1417	500	3030	5	1	8558040	405	15.32	2.15	12	0.00	309.00	2199.00	7560	20220805	-37.37	3590	20230103	31.89	4990	-5.11	20230619	3590	31.89	20230103	7560	-37.37	20220805	3590	31.89	20230103	1.10	N	045340	500	42 억		185884	N	N	0	N	00	N
60	20230620	160505	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4735	-45	5	-0.94	170823460	35551	35.85	4810	4885	4735	6210	3350	4780	4805.03	2.12	0	4728	5203	4991	4778	4566	4353	5097	4672	43	1430	500	3050	5	1	8558040	405	15.32	2.15	12	0.42	309.00	2199.00	7560	20220805	-37.37	3590	20230103	31.89	4990	-5.11	20230619	3590	31.89	20230103	7560	-37.37	20220805	3590	31.89	20230103	1.10	N	045340	500	42 억		181143	N	N	0	N	00	N
61	20230620	150953	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4770	-10	5	-0.21	160022305	33275	33.55	4810	4885	4750	6210	3350	4780	4809.09	2.12	0	4727	5203	4991	4778	4566	4353	5097	4672	43	1430	500	3050	5	1	8558040	408	15.44	2.17	12	0.39	309.00	2199.00	7560	20220805	-36.90	3590	20230103	32.87	4990	-4.41	20230619	3590	32.87	20230103	7560	-36.90	20220805	3590	32.87	20230103	1.10	N	045340	500	42 억		181143	N	N	0	N	00	N
62	20230620	140332	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4790	10	2	0.21	151685805	31529	31.79	4810	4885	4765	6210	3350	4780	4810.99	2.12	0	5104	5203	4991	4778	4566	4353	5097	4672	43	1430	500	3050	5	1	8558040	410	15.50	2.18	12	0.37	309.00	2199.00	7560	20220805	-36.64	3590	20230103	33.43	4990	-4.01	20230619	3590	33.43	20230103	7560	-36.64	20220805	3590	33.43	20230103	1.10	N	045340	500	42 억		181143	N	N	0	N	00	N
63	20230620	130708	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4820	40	2	0.84	149649480	31105	31.36	4810	4885	4765	6210	3350	4780	4811.11	2.12	0	5152	5203	4991	4778	4566	4353	5097	4672	43	1430	500	3050	5	1	8558040	412	15.60	2.19	12	0.36	309.00	2199.00	7560	20220805	-36.24	3590	20230103	34.26	4990	-3.41	20230619	3590	34.26	20230103	7560	-36.24	20220805	3590	34.26	20230103	1.10	N	045340	500	42 억		181143	N	N	0	N	00	N
64	20230620	120200	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4775	-5	5	-0.10	137527790	28568	28.80	4810	4885	4770	6210	3350	4780	4814.05	2.12	0	4919	5203	4991	4778	4566	4353	5097	4672	43	1430	500	3050	5	1	8558040	409	15.45	2.17	12	0.33	309.00	2199.00	7560	20220805	-36.84	3590	20230103	33.01	4990	-4.31	20230619	3590	33.01	20230103	7560	-36.84	20220805	3590	33.01	20230103	1.10	N	045340	500	42 억		181143	N	N	0	N	00	N
65	20230620	110624	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4805	25	2	0.52	107696905	22334	22.52	4810	4885	4785	6210	3350	4780	4822.11	2.12	0	4356	5203	4991	4778	4566	4353	5097	4672	43	1430	500	3050	5	1	8558040	411	15.55	2.19	12	0.26	309.00	2199.00	7560	20220805	-36.44	3590	20230103	33.84	4990	-3.71	20230619	3590	33.84	20230103	7560	-36.44	20220805	3590	33.84	20230103	1.10	N	045340	500	42 억		181143	N	N	0	N	00	N
66	20230620	100129	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4805	25	2	0.52	89319665	18509	18.66	4810	4885	4790	6210	3350	4780	4825.74	2.12	0	3385	5203	4991	4778	4566	4353	5097	4672	43	1430	500	3050	5	1	8558040	411	15.55	2.19	12	0.22	309.00	2199.00	7560	20220805	-36.44	3590	20230103	33.84	4990	-3.71	20230619	3590	33.84	20230103	7560	-36.44	20220805	3590	33.84	20230103	1.10	N	045340	500	42 억		181143	N	N	0	N	00	N
67	20230620	090505	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4845	65	2	1.36	23321350	4828	4.87	4810	4885	4810	6210	3350	4780	4830.44	2.12	0	1949	5203	4991	4778	4566	4353	5097	4672	43	1430	500	3050	5	1	8558040	415	15.68	2.20	12	0.06	309.00	2199.00	7560	20220805	-35.91	3590	20230103	34.96	4990	-2.91	20230619	3590	34.96	20230103	7560	-35.91	20220805	3590	34.96	20230103	1.10	N	045340	500	42 억		181143	N	N	0	N	00	N
68	20230619	160307	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4780	215	2	4.71	466663735	98649	510.53	4610	4990	4565	5930	3200	4565	4730.55	1.86	0	21111	4631	4597	4536	4502	4441	4615	4520	43	1365	500	2920	5	1	8558040	409	15.47	2.17	12	1.15	309.00	2199.00	7560	20220805	-36.77	3590	20230103	33.15	4990	-4.21	20230619	3590	33.15	20230103	7560	-36.77	20220805	3590	33.15	20230103	1.01	N	045340	500	42 억		159107	N	N	0	N	00	N
69	20230619	151002	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4760	195	2	4.27	447559185	94647	489.82	4610	4990	4565	5930	3200	4565	4728.72	1.86	0	20371	4631	4597	4536	4502	4441	4615	4520	43	1365	500	2920	5	1	8558040	407	15.40	2.16	12	1.11	309.00	2199.00	7560	20220805	-37.04	3590	20230103	32.59	4990	-4.61	20230619	3590	32.59	20230103	7560	-37.04	20220805	3590	32.59	20230103	1.01	N	045340	500	42 억		159107	N	N	0	N	00	N
70	20230619	140642	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4725	160	2	3.50	380353840	80523	416.72	4610	4990	4565	5930	3200	4565	4723.54	1.86	0	13801	4631	4597	4536	4502	4441	4615	4520	43	1365	500	2920	5	1	8558040	404	15.29	2.15	12	0.94	309.00	2199.00	7560	20220805	-37.50	3590	20230103	31.62	4990	-5.31	20230619	3590	31.62	20230103	7560	-37.50	20220805	3590	31.62	20230103	1.01	N	045340	500	42 억		159107	N	N	0	N	00	N
71	20230619	130213	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4735	170	2	3.72	259981390	55099	285.15	4610	4990	4565	5930	3200	4565	4718.44	1.86	0	5110	4631	4597	4536	4502	4441	4615	4520	43	1365	500	2920	5	1	8558040	405	15.32	2.15	12	0.64	309.00	2199.00	7560	20220805	-37.37	3590	20230103	31.89	4990	-5.11	20230619	3590	31.89	20230103	7560	-37.37	20220805	3590	31.89	20230103	1.01	N	045340	500	42 억		159107	N	N	0	N	00	N
72	20230619	121030	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4620	55	2	1.20	58907095	12793	66.21	4610	4625	4565	5930	3200	4565	4604.63	1.86	0	1460	4631	4597	4536	4502	4441	4615	4520	43	1365	500	2920	5	1	8558040	395	14.95	2.10	12	0.15	309.00	2199.00	7560	20220805	-38.89	3590	20230103	28.69	4920	-6.10	20230222	3590	28.69	20230103	7560	-38.89	20220805	3590	28.69	20230103	1.01	N	045340	500	42 억		159107	N	N	0	N	00	N
73	20230619	110904	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4610	45	2	0.99	27799380	6047	31.29	4610	4615	4565	5930	3200	4565	4597.22	1.86	0	-1019	4631	4597	4536	4502	4441	4615	4520	43	1365	500	2920	5	1	8558040	395	14.92	2.10	12	0.07	309.00	2199.00	7560	20220805	-39.02	3590	20230103	28.41	4920	-6.30	20230222	3590	28.41	20230103	7560	-39.02	20220805	3590	28.41	20230103	1.01	N	045340	500	42 억		159107	N	N	0	N	00	N
74	20230619	100254	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4570	5	2	0.11	20630790	4490	23.24	4610	4615	4565	5930	3200	4565	4594.83	1.86	0	-1033	4631	4597	4536	4502	4441	4615	4520	43	1365	500	2920	5	1	8558040	391	14.79	2.08	12	0.05	309.00	2199.00	7560	20220805	-39.55	3590	20230103	27.30	4920	-7.11	20230222	3590	27.30	20230103	7560	-39.55	20220805	3590	27.30	20230103	1.01	N	045340	500	42 억		159107	N	N	0	N	00	N
75	20230619	090853	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4570	5	2	0.11	13999595	3040	15.73	4610	4615	4570	5930	3200	4565	4605.13	1.86	0	-462	4631	4597	4536	4502	4441	4615	4520	43	1365	500	2920	5	1	8558040	391	14.79	2.08	12	0.04	309.00	2199.00	7560	20220805	-39.55	3590	20230103	27.30	4920	-7.11	20230222	3590	27.30	20230103	7560	-39.55	20220805	3590	27.30	20230103	1.01	N	045340	500	42 억		159107	N	N	0	N	00	N
76	20230616	160518	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4565	90	2	2.01	87101090	19323	52.22	4520	4570	4475	5810	3135	4475	4507.64	1.78	0	5766	4568	4521	4478	4431	4388	4500	4410	43	1337	500	2860	5	1	8558040	391	14.77	2.08	12	0.23	309.00	2199.00	7560	20220805	-39.62	3590	20230103	27.16	4920	-7.22	20230222	3590	27.16	20230103	7560	-39.62	20220805	3590	27.16	20230103	0.99	N	045340	500	42 억		152337	N	N	0	N	00	N
77	20230616	150309	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4510	35	2	0.78	83254975	18474	49.92	4520	4570	4475	5810	3135	4475	4506.60	1.78	0	5748	4568	4521	4478	4431	4388	4500	4410	43	1337	500	2860	5	1	8558040	386	14.60	2.05	12	0.22	309.00	2199.00	7560	20220805	-40.34	3590	20230103	25.63	4920	-8.33	20230222	3590	25.63	20230103	7560	-40.34	20220805	3590	25.63	20230103	0.99	N	045340	500	42 억		152337	N	N	0	N	00	N
78	20230616	140350	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4535	60	2	1.34	78144365	17342	46.86	4520	4570	4475	5810	3135	4475	4506.08	1.78	0	5277	4568	4521	4478	4431	4388	4500	4410	43	1337	500	2860	5	1	8558040	388	14.68	2.06	12	0.20	309.00	2199.00	7560	20220805	-40.01	3590	20230103	26.32	4920	-7.83	20230222	3590	26.32	20230103	7560	-40.01	20220805	3590	26.32	20230103	0.99	N	045340	500	42 억		152337	N	N	0	N	00	N
79	20230616	130724	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4510	35	2	0.78	62972600	13980	37.78	4520	4570	4475	5810	3135	4475	4504.48	1.78	0	5001	4568	4521	4478	4431	4388	4500	4410	43	1337	500	2860	5	1	8558040	386	14.60	2.05	12	0.16	309.00	2199.00	7560	20220805	-40.34	3590	20230103	25.63	4920	-8.33	20230222	3590	25.63	20230103	7560	-40.34	20220805	3590	25.63	20230103	0.99	N	045340	500	42 억		152337	N	N	0	N	00	N
80	20230616	120405	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4500	25	2	0.56	58156810	12911	34.89	4520	4570	4475	5810	3135	4475	4504.44	1.78	0	4560	4568	4521	4478	4431	4388	4500	4410	43	1337	500	2860	5	1	8558040	385	14.56	2.05	12	0.15	309.00	2199.00	7560	20220805	-40.48	3590	20230103	25.35	4920	-8.54	20230222	3590	25.35	20230103	7560	-40.48	20220805	3590	25.35	20230103	0.99	N	045340	500	42 억		152337	N	N	0	N	00	N
81	20230616	110222	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4490	15	2	0.34	51223185	11367	30.72	4520	4570	4475	5810	3135	4475	4506.31	1.78	0	3770	4568	4521	4478	4431	4388	4500	4410	43	1337	500	2860	5	1	8558040	384	14.53	2.04	12	0.13	309.00	2199.00	7560	20220805	-40.61	3590	20230103	25.07	4920	-8.74	20230222	3590	25.07	20230103	7560	-40.61	20220805	3590	25.07	20230103	0.99	N	045340	500	42 억		152337	N	N	0	N	00	N
82	20230616	100250	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4515	40	2	0.89	26389205	5836	15.77	4520	4570	4490	5810	3135	4475	4521.80	1.78	0	1834	4568	4521	4478	4431	4388	4500	4410	43	1337	500	2860	5	1	8558040	386	14.61	2.05	12	0.07	309.00	2199.00	7560	20220805	-40.28	3590	20230103	25.77	4920	-8.23	20230222	3590	25.77	20230103	7560	-40.28	20220805	3590	25.77	20230103	0.99	N	045340	500	42 억		152337	N	N	0	N	00	N
83	20230616	090718	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4535	60	2	1.34	10955255	2423	6.55	4520	4545	4520	5810	3135	4475	4521.36	1.78	0	76	4568	4521	4478	4431	4388	4500	4410	43	1337	500	2860	5	1	8558040	388	14.68	2.06	12	0.03	309.00	2199.00	7560	20220805	-40.01	3590	20230103	26.32	4920	-7.83	20230222	3590	26.32	20230103	7560	-40.01	20220805	3590	26.32	20230103	0.99	N	045340	500	42 억		152337	N	N	0	N	00	N
84	20230615	151030	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4490	5	2	0.11	163852695	36569	77.70	4485	4525	4435	5830	3140	4485	4480.64	1.73	0	3429	4708	4596	4523	4411	4338	4560	4375	43	1345	500	2870	5	1	8558040	384	14.53	2.04	12	0.43	309.00	2199.00	7560	20220805	-40.61	3590	20230103	25.07	4920	-8.74	20230222	3590	25.07	20230103	7560	-40.61	20220805	3590	25.07	20230103	0.99	N	045340	500	42 억		148287	N	N	0	N	00	N
85	20230615	140307	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4490	5	2	0.11	144253240	32184	68.38	4485	4525	4435	5830	3140	4485	4482.14	1.73	0	2581	4708	4596	4523	4411	4338	4560	4375	43	1345	500	2870	5	1	8558040	384	14.53	2.04	12	0.38	309.00	2199.00	7560	20220805	-40.61	3590	20230103	25.07	4920	-8.74	20230222	3590	25.07	20230103	7560	-40.61	20220805	3590	25.07	20230103	0.99	N	045340	500	42 억		148287	N	N	0	N	00	N
86	20230615	130843	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4470	-15	5	-0.33	74980800	16748	35.58	4485	4525	4435	5830	3140	4485	4477.00	1.73	0	828	4708	4596	4523	4411	4338	4560	4375	43	1345	500	2870	5	1	8558040	383	14.47	2.03	12	0.20	309.00	2199.00	7560	20220805	-40.87	3590	20230103	24.51	4920	-9.15	20230222	3590	24.51	20230103	7560	-40.87	20220805	3590	24.51	20230103	0.99	N	045340	500	42 억		148287	N	N	0	N	00	N
87	20230615	120515	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4475	-10	5	-0.22	61028580	13615	28.93	4485	4525	4440	5830	3140	4485	4482.45	1.73	0	450	4708	4596	4523	4411	4338	4560	4375	43	1345	500	2870	5	1	8558040	383	14.48	2.04	12	0.16	309.00	2199.00	7560	20220805	-40.81	3590	20230103	24.65	4920	-9.04	20230222	3590	24.65	20230103	7560	-40.81	20220805	3590	24.65	20230103	0.99	N	045340	500	42 억		148287	N	N	0	N	00	N
88	20230615	110602	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4470	-15	5	-0.33	57665780	12862	27.33	4485	4525	4440	5830	3140	4485	4483.42	1.73	0	659	4708	4596	4523	4411	4338	4560	4375	43	1345	500	2870	5	1	8558040	383	14.47	2.03	12	0.15	309.00	2199.00	7560	20220805	-40.87	3590	20230103	24.51	4920	-9.15	20230222	3590	24.51	20230103	7560	-40.87	20220805	3590	24.51	20230103	0.99	N	045340	500	42 억		148287	N	N	0	N	00	N
89	20230611	184832	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	4655	-95	5	-2.00	112172370	23939	166.47	4750	4750	4630	6170	3325	4750	4685.78	1.85	-138	-138	4876	4812	4731	4667	4586	4772	4627	43	1422	500	3040	5	1	8558040	398	15.06	2.12	12	0.28	309.00	2199.00	7560	20220805	-38.43	3590	20230103	29.67	4920	-5.39	20230222	3590	29.67	20230103	7560	-38.43	20220805	3590	29.67	20230103	1.04	N	045340	500	42 억		157916	N	N	0	N	00	N