KissMeData/131090/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	160747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1046	-6	5	-0.57	49480270	47432	49.22	1049	1049	1040	1367	737	1052	1043.18	3.20	0	-1701	1065	1058	1049	1042	1033	1062	1046	44	315	100	710	1	1	44000000	460	9.51	1.03	12	0.11	110.00	1015.00	1235	20220913	-15.30	899	20221012	16.35	1230	-14.96	20230208	985	6.19	20230103	1235	-15.30	20220913	899	16.35	20221012	0.16	N	131090	100	44 억		1409066	N	N	0	N	00	N
3	20230630	150749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1045	-7	5	-0.67	46766805	44835	46.52	1049	1049	1040	1367	737	1052	1043.09	3.20	0	-999	1065	1058	1049	1042	1033	1062	1046	44	315	100	710	1	1	44000000	460	9.50	1.03	12	0.10	110.00	1015.00	1235	20220913	-15.38	899	20221012	16.24	1230	-15.04	20230208	985	6.09	20230103	1235	-15.38	20220913	899	16.24	20221012	0.16	N	131090	100	44 억		1409066	N	N	0	N	00	N
4	20230630	140748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1042	-10	5	-0.95	42256703	40515	42.04	1049	1049	1040	1367	737	1052	1042.99	3.20	0	-999	1065	1058	1049	1042	1033	1062	1046	44	315	100	710	1	1	44000000	458	9.47	1.03	12	0.09	110.00	1015.00	1235	20220913	-15.63	899	20221012	15.91	1230	-15.28	20230208	985	5.79	20230103	1235	-15.63	20220913	899	15.91	20221012	0.16	N	131090	100	44 억		1409066	N	N	0	N	00	N
5	20230630	130748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1044	-8	5	-0.76	41174231	39477	40.96	1049	1049	1040	1367	737	1052	1042.99	3.20	0	-999	1065	1058	1049	1042	1033	1062	1046	44	315	100	710	1	1	44000000	459	9.49	1.03	12	0.09	110.00	1015.00	1235	20220913	-15.47	899	20221012	16.13	1230	-15.12	20230208	985	5.99	20230103	1235	-15.47	20220913	899	16.13	20221012	0.16	N	131090	100	44 억		1409066	N	N	0	N	00	N
6	20230630	120745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1042	-10	5	-0.95	38008475	36436	37.81	1049	1049	1040	1367	737	1052	1043.16	3.20	0	-991	1065	1058	1049	1042	1033	1062	1046	44	315	100	710	1	1	44000000	458	9.47	1.03	12	0.08	110.00	1015.00	1235	20220913	-15.63	899	20221012	15.91	1230	-15.28	20230208	985	5.79	20230103	1235	-15.63	20220913	899	15.91	20221012	0.16	N	131090	100	44 억		1409066	N	N	0	N	00	N
7	20230630	110748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1042	-10	5	-0.95	27534656	26376	27.37	1049	1049	1041	1367	737	1052	1043.93	3.20	0	-991	1065	1058	1049	1042	1033	1062	1046	44	315	100	710	1	1	44000000	458	9.47	1.03	12	0.06	110.00	1015.00	1235	20220913	-15.63	899	20221012	15.91	1230	-15.28	20230208	985	5.79	20230103	1235	-15.63	20220913	899	15.91	20221012	0.16	N	131090	100	44 억		1409066	N	N	0	N	00	N
8	20230630	100748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1045	-7	5	-0.67	10840901	10361	10.75	1049	1049	1043	1367	737	1052	1046.32	3.20	0	-1269	1065	1058	1049	1042	1033	1062	1046	44	315	100	710	1	1	44000000	460	9.50	1.03	12	0.02	110.00	1015.00	1235	20220913	-15.38	899	20221012	16.24	1230	-15.04	20230208	985	6.09	20230103	1235	-15.38	20220913	899	16.24	20221012	0.16	N	131090	100	44 억		1409066	N	N	0	N	00	N
9	20230630	090748	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1048	-4	5	-0.38	2082045	1985	2.06	1049	1049	1043	1367	737	1052	1048.89	3.20	0	0	1065	1058	1049	1042	1033	1062	1046	44	315	100	710	1	1	44000000	461	9.53	1.03	12	0.00	110.00	1015.00	1235	20220913	-15.14	899	20221012	16.57	1230	-14.80	20230208	985	6.40	20230103	1235	-15.14	20220913	899	16.57	20221012	0.16	N	131090	100	44 억		1409066	N	N	0	N	00	N
10	20230629	160746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1052	9	2	0.86	100048326	95563	258.27	1043	1056	1040	1355	731	1043	1046.91	3.20	0	-309	1062	1052	1046	1036	1030	1051	1035	44	312	100	700	1	1	44000000	463	9.56	1.04	12	0.22	110.00	1015.00	1235	20220913	-14.82	899	20221012	17.02	1230	-14.47	20230208	985	6.80	20230103	1235	-14.82	20220913	899	17.02	20221012	0.16	N	131090	100	44 억		1409375	N	N	0	N	00	N
11	20230629	150745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1048	5	2	0.48	94260273	90051	243.37	1043	1056	1040	1355	731	1043	1046.74	3.20	0	-54	1062	1052	1046	1036	1030	1051	1035	44	312	100	700	1	1	44000000	461	9.53	1.03	12	0.20	110.00	1015.00	1235	20220913	-15.14	899	20221012	16.57	1230	-14.80	20230208	985	6.40	20230103	1235	-15.14	20220913	899	16.57	20221012	0.16	N	131090	100	44 억		1409375	N	N	0	N	00	N
12	20230629	140742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1046	3	2	0.29	76854579	73376	198.31	1043	1056	1040	1355	731	1043	1047.41	3.20	0	-846	1062	1052	1046	1036	1030	1051	1035	44	312	100	700	1	1	44000000	460	9.51	1.03	12	0.17	110.00	1015.00	1235	20220913	-15.30	899	20221012	16.35	1230	-14.96	20230208	985	6.19	20230103	1235	-15.30	20220913	899	16.35	20221012	0.16	N	131090	100	44 억		1409375	N	N	0	N	00	N
13	20230629	130742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1048	5	2	0.48	55487672	52907	142.99	1043	1056	1043	1355	731	1043	1048.78	3.20	0	-707	1062	1052	1046	1036	1030	1051	1035	44	312	100	700	1	1	44000000	461	9.53	1.03	12	0.12	110.00	1015.00	1235	20220913	-15.14	899	20221012	16.57	1230	-14.80	20230208	985	6.40	20230103	1235	-15.14	20220913	899	16.57	20221012	0.16	N	131090	100	44 억		1409375	N	N	0	N	00	N
14	20230629	120745	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1047	4	2	0.38	54151225	51630	139.54	1043	1056	1043	1355	731	1043	1048.83	3.20	0	-707	1062	1052	1046	1036	1030	1051	1035	44	312	100	700	1	1	44000000	461	9.52	1.03	12	0.12	110.00	1015.00	1235	20220913	-15.22	899	20221012	16.46	1230	-14.88	20230208	985	6.29	20230103	1235	-15.22	20220913	899	16.46	20221012	0.16	N	131090	100	44 억		1409375	N	N	0	N	00	N
15	20230629	110746	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1046	3	2	0.29	51728568	49313	133.27	1043	1056	1043	1355	731	1043	1048.98	3.20	0	-707	1062	1052	1046	1036	1030	1051	1035	44	312	100	700	1	1	44000000	460	9.51	1.03	12	0.11	110.00	1015.00	1235	20220913	-15.30	899	20221012	16.35	1230	-14.96	20230208	985	6.19	20230103	1235	-15.30	20220913	899	16.35	20221012	0.16	N	131090	100	44 억		1409375	N	N	0	N	00	N
16	20230629	100747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1048	5	2	0.48	40823045	38910	105.16	1043	1056	1043	1355	731	1043	1049.17	3.20	0	-447	1062	1052	1046	1036	1030	1051	1035	44	312	100	700	1	1	44000000	461	9.53	1.03	12	0.09	110.00	1015.00	1235	20220913	-15.14	899	20221012	16.57	1230	-14.80	20230208	985	6.40	20230103	1235	-15.14	20220913	899	16.57	20221012	0.16	N	131090	100	44 억		1409375	N	N	0	N	00	N
17	20230629	090714	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1048	5	2	0.48	1804834	1727	4.67	1043	1048	1043	1355	731	1043	1045.07	3.20	0	276	1062	1052	1046	1036	1030	1051	1035	44	312	100	700	1	1	44000000	461	9.53	1.03	12	0.00	110.00	1015.00	1235	20220913	-15.14	899	20221012	16.57	1230	-14.80	20230208	985	6.40	20230103	1235	-15.14	20220913	899	16.57	20221012	0.16	N	131090	100	44 억		1409375	N	N	0	N	00	N
18	20230628	160735	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1043	1	2	0.10	38569417	36906	84.06	1043	1056	1040	1354	730	1042	1045.07	3.21	0	-1172	1050	1045	1041	1036	1032	1048	1039	44	312	100	700	1	1	44000000	459	9.48	1.03	12	0.08	110.00	1015.00	1235	20220913	-15.55	899	20221012	16.02	1230	-15.20	20230208	985	5.89	20230103	1235	-15.55	20220913	899	16.02	20221012	0.16	N	131090	100	44 억		1410546	N	N	0	N	00	N
19	20230628	150740	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1041	-1	5	-0.10	37457287	35839	81.63	1043	1056	1040	1354	730	1042	1045.15	3.21	0	-1149	1050	1045	1041	1036	1032	1048	1039	44	312	100	700	1	1	44000000	458	9.46	1.03	12	0.08	110.00	1015.00	1235	20220913	-15.71	899	20221012	15.80	1230	-15.37	20230208	985	5.69	20230103	1235	-15.71	20220913	899	15.80	20221012	0.16	N	131090	100	44 억		1410546	N	N	0	N	00	N
20	20230628	140739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1043	1	2	0.10	31825915	30433	69.32	1043	1056	1041	1354	730	1042	1045.77	3.21	0	-1015	1050	1045	1041	1036	1032	1048	1039	44	312	100	700	1	1	44000000	459	9.48	1.03	12	0.07	110.00	1015.00	1235	20220913	-15.55	899	20221012	16.02	1230	-15.20	20230208	985	5.89	20230103	1235	-15.55	20220913	899	16.02	20221012	0.16	N	131090	100	44 억		1410546	N	N	0	N	00	N
21	20230628	130739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1045	3	2	0.29	23887738	22831	52.00	1043	1056	1041	1354	730	1042	1046.29	3.21	0	-911	1050	1045	1041	1036	1032	1048	1039	44	312	100	700	1	1	44000000	460	9.50	1.03	12	0.05	110.00	1015.00	1235	20220913	-15.38	899	20221012	16.24	1230	-15.04	20230208	985	6.09	20230103	1235	-15.38	20220913	899	16.24	20221012	0.16	N	131090	100	44 억		1410546	N	N	0	N	00	N
22	20230628	120744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1046	4	2	0.38	18938096	18096	41.22	1043	1056	1041	1354	730	1042	1046.53	3.21	0	-841	1050	1045	1041	1036	1032	1048	1039	44	312	100	700	1	1	44000000	460	9.51	1.03	12	0.04	110.00	1015.00	1235	20220913	-15.30	899	20221012	16.35	1230	-14.96	20230208	985	6.19	20230103	1235	-15.30	20220913	899	16.35	20221012	0.16	N	131090	100	44 억		1410546	N	N	0	N	00	N
23	20230628	110744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1047	5	2	0.48	17965297	17166	39.10	1043	1056	1041	1354	730	1042	1046.56	3.21	0	-841	1050	1045	1041	1036	1032	1048	1039	44	312	100	700	1	1	44000000	461	9.52	1.03	12	0.04	110.00	1015.00	1235	20220913	-15.22	899	20221012	16.46	1230	-14.88	20230208	985	6.29	20230103	1235	-15.22	20220913	899	16.46	20221012	0.16	N	131090	100	44 억		1410546	N	N	0	N	00	N
24	20230628	100744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1042	0	3	0.00	11649708	11124	25.34	1043	1056	1042	1354	730	1042	1047.26	3.21	0	-487	1050	1045	1041	1036	1032	1048	1039	44	312	100	700	1	1	44000000	458	9.47	1.03	12	0.03	110.00	1015.00	1235	20220913	-15.63	899	20221012	15.91	1230	-15.28	20230208	985	5.79	20230103	1235	-15.63	20220913	899	15.91	20221012	0.16	N	131090	100	44 억		1410546	N	N	0	N	00	N
25	20230628	090742	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1053	11	2	1.06	3993826	3796	8.65	1043	1056	1043	1354	730	1042	1052.11	3.21	0	-383	1050	1045	1041	1036	1032	1048	1039	44	312	100	700	1	1	44000000	463	9.57	1.04	12	0.01	110.00	1015.00	1235	20220913	-14.74	899	20221012	17.13	1230	-14.39	20230208	985	6.90	20230103	1235	-14.74	20220913	899	17.13	20221012	0.16	N	131090	100	44 억		1410546	N	N	0	N	00	N
26	20230627	160739	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1042	2	2	0.19	45692635	43902	82.86	1040	1046	1037	1352	728	1040	1040.79	3.21	0	-2486	1052	1046	1041	1035	1030	1043	1032	44	312	100	700	1	1	44000000	458	9.47	1.03	12	0.10	110.00	1015.00	1235	20220913	-15.63	899	20221012	15.91	1230	-15.28	20230208	985	5.79	20230103	1235	-15.63	20220913	899	15.91	20221012	0.16	N	131090	100	44 억		1413032	N	N	0	N	00	N
27	20230627	150745	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1040	0	3	0.00	44164821	42435	80.09	1040	1046	1037	1352	728	1040	1040.76	3.21	0	-2457	1052	1046	1041	1035	1030	1043	1032	44	312	100	700	1	1	44000000	458	9.45	1.02	12	0.10	110.00	1015.00	1235	20220913	-15.79	899	20221012	15.68	1230	-15.45	20230208	985	5.58	20230103	1235	-15.79	20220913	899	15.68	20221012	0.16	N	131090	100	44 억		1413032	N	N	0	N	00	N
28	20230627	140753	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1038	-2	5	-0.19	38216807	36713	69.29	1040	1046	1038	1352	728	1040	1040.96	3.21	0	-1649	1052	1046	1041	1035	1030	1043	1032	44	312	100	700	1	1	44000000	457	9.44	1.02	12	0.08	110.00	1015.00	1235	20220913	-15.95	899	20221012	15.46	1230	-15.61	20230208	985	5.38	20230103	1235	-15.95	20220913	899	15.46	20221012	0.16	N	131090	100	44 억		1413032	N	N	0	N	00	N
29	20230627	130751	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1040	0	3	0.00	31933462	30677	57.90	1040	1046	1039	1352	728	1040	1040.96	3.21	0	-1354	1052	1046	1041	1035	1030	1043	1032	44	312	100	700	1	1	44000000	458	9.45	1.02	12	0.07	110.00	1015.00	1235	20220913	-15.79	899	20221012	15.68	1230	-15.45	20230208	985	5.58	20230103	1235	-15.79	20220913	899	15.68	20221012	0.16	N	131090	100	44 억		1413032	N	N	0	N	00	N
30	20230627	120753	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1042	2	2	0.19	23883294	22947	43.31	1040	1046	1039	1352	728	1040	1040.80	3.21	0	-1213	1052	1046	1041	1035	1030	1043	1032	44	312	100	700	1	1	44000000	458	9.47	1.03	12	0.05	110.00	1015.00	1235	20220913	-15.63	899	20221012	15.91	1230	-15.28	20230208	985	5.79	20230103	1235	-15.63	20220913	899	15.91	20221012	0.16	N	131090	100	44 억		1413032	N	N	0	N	00	N
31	20230627	110759	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1040	0	3	0.00	18922065	18180	34.31	1040	1046	1039	1352	728	1040	1040.82	3.21	0	-1213	1052	1046	1041	1035	1030	1043	1032	44	312	100	700	1	1	44000000	458	9.45	1.02	12	0.04	110.00	1015.00	1235	20220913	-15.79	899	20221012	15.68	1230	-15.45	20230208	985	5.58	20230103	1235	-15.79	20220913	899	15.68	20221012	0.16	N	131090	100	44 억		1413032	N	N	0	N	00	N
32	20230627	100736	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1044	4	2	0.38	15312795	14710	27.76	1040	1046	1039	1352	728	1040	1040.98	3.21	0	-1224	1052	1046	1041	1035	1030	1043	1032	44	312	100	700	1	1	44000000	459	9.49	1.03	12	0.03	110.00	1015.00	1235	20220913	-15.47	899	20221012	16.13	1230	-15.12	20230208	985	5.99	20230103	1235	-15.47	20220913	899	16.13	20221012	0.16	N	131090	100	44 억		1413032	N	N	0	N	00	N
33	20230627	090741	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1046	6	2	0.58	2052031	1970	3.72	1040	1046	1040	1352	728	1040	1041.64	3.21	0	-25	1052	1046	1041	1035	1030	1043	1032	44	312	100	700	1	1	44000000	460	9.51	1.03	12	0.00	110.00	1015.00	1235	20220913	-15.30	899	20221012	16.35	1230	-14.96	20230208	985	6.19	20230103	1235	-15.30	20220913	899	16.35	20221012	0.16	N	131090	100	44 억		1413032	N	N	0	N	00	N
34	20230626	160739	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1040	-4	5	-0.38	55150954	52984	97.87	1043	1047	1036	1357	731	1044	1040.90	3.21	0	-1082	1073	1058	1049	1034	1025	1066	1042	44	313	100	700	1	1	44000000	458	9.45	1.02	12	0.12	110.00	1015.00	1235	20220913	-15.79	899	20221012	15.68	1230	-15.45	20230208	985	5.58	20230103	1235	-15.79	20220913	899	15.68	20221012	0.16	N	131090	100	44 억		1414420	N	N	0	N	00	N
35	20230626	150744	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1042	-2	5	-0.19	50442559	48459	89.51	1043	1047	1036	1357	731	1044	1040.93	3.21	0	-354	1073	1058	1049	1034	1025	1066	1042	44	313	100	700	1	1	44000000	458	9.47	1.03	12	0.11	110.00	1015.00	1235	20220913	-15.63	899	20221012	15.91	1230	-15.28	20230208	985	5.79	20230103	1235	-15.63	20220913	899	15.91	20221012	0.16	N	131090	100	44 억		1414420	N	N	0	N	00	N
36	20230626	140743	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1041	-3	5	-0.29	27934910	26803	49.51	1043	1047	1036	1357	731	1044	1042.23	3.21	0	-354	1073	1058	1049	1034	1025	1066	1042	44	313	100	700	1	1	44000000	458	9.46	1.03	12	0.06	110.00	1015.00	1235	20220913	-15.71	899	20221012	15.80	1230	-15.37	20230208	985	5.69	20230103	1235	-15.71	20220913	899	15.80	20221012	0.16	N	131090	100	44 억		1414420	N	N	0	N	00	N
37	20230626	130739	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1041	-3	5	-0.29	25745791	24700	45.63	1043	1047	1036	1357	731	1044	1042.34	3.21	0	-350	1073	1058	1049	1034	1025	1066	1042	44	313	100	700	1	1	44000000	458	9.46	1.03	12	0.06	110.00	1015.00	1235	20220913	-15.71	899	20221012	15.80	1230	-15.37	20230208	985	5.69	20230103	1235	-15.71	20220913	899	15.80	20221012	0.16	N	131090	100	44 억		1414420	N	N	0	N	00	N
38	20230626	120739	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1046	2	2	0.19	18036395	17290	31.94	1043	1047	1036	1357	731	1044	1043.17	3.21	0	-206	1073	1058	1049	1034	1025	1066	1042	44	313	100	700	1	1	44000000	460	9.51	1.03	12	0.04	110.00	1015.00	1235	20220913	-15.30	899	20221012	16.35	1230	-14.96	20230208	985	6.19	20230103	1235	-15.30	20220913	899	16.35	20221012	0.16	N	131090	100	44 억		1414420	N	N	0	N	00	N
39	20230626	110738	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1046	2	2	0.19	14319119	13734	25.37	1043	1047	1036	1357	731	1044	1042.60	3.21	0	-511	1073	1058	1049	1034	1025	1066	1042	44	313	100	700	1	1	44000000	460	9.51	1.03	12	0.03	110.00	1015.00	1235	20220913	-15.30	899	20221012	16.35	1230	-14.96	20230208	985	6.19	20230103	1235	-15.30	20220913	899	16.35	20221012	0.16	N	131090	100	44 억		1414420	N	N	0	N	00	N
40	20230626	100739	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1043	-1	5	-0.10	6106593	5878	10.86	1043	1043	1036	1357	731	1044	1038.89	3.21	0	-773	1073	1058	1049	1034	1025	1066	1042	44	313	100	700	1	1	44000000	459	9.48	1.03	12	0.01	110.00	1015.00	1235	20220913	-15.55	899	20221012	16.02	1230	-15.20	20230208	985	5.89	20230103	1235	-15.55	20220913	899	16.02	20221012	0.16	N	131090	100	44 억		1414420	N	N	0	N	00	N
41	20230626	090741	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1037	-7	5	-0.67	1046898	1005	1.86	1043	1043	1037	1357	731	1044	1041.69	3.21	0	-117	1073	1058	1049	1034	1025	1066	1042	44	313	100	700	1	1	44000000	456	9.43	1.02	12	0.00	110.00	1015.00	1235	20220913	-16.03	899	20221012	15.35	1230	-15.69	20230208	985	5.28	20230103	1235	-16.03	20220913	899	15.35	20221012	0.16	N	131090	100	44 억		1414420	N	N	0	N	00	N
42	20230623	174611	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1044	-2	5	-0.19	56694382	54136	97.18	1042	1064	1040	1359	733	1046	1047.27	3.22	0	-2513	1058	1051	1042	1035	1026	1055	1039	44	313	100	710	1	1	44000000	459	9.49	1.03	12	0.12	110.00	1015.00	1235	20220913	-15.47	899	20221012	16.13	1230	-15.12	20230208	985	5.99	20230103	1235	-15.47	20220913	899	16.13	20221012	0.16	N	131090	100	44 억		1416933	N	N	0	N	00	N
43	20230623	140618	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1052	6	2	0.57	33513466	31918	57.30	1042	1064	1040	1359	733	1046	1049.99	3.22	0	-3039	1058	1051	1042	1035	1026	1055	1039	44	313	100	710	1	1	44000000	463	9.56	1.04	12	0.07	110.00	1015.00	1235	20220913	-14.82	899	20221012	17.02	1230	-14.47	20230208	985	6.80	20230103	1235	-14.82	20220913	899	17.02	20221012	0.16	N	131090	100	44 억		1416933	N	N	0	N	00	N
44	20230622	160256	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1046	4	2	0.38	57953301	55706	130.48	1037	1049	1033	1354	730	1042	1040.34	3.23	0	-4002	1052	1047	1043	1038	1034	1045	1036	44	312	100	700	1	1	44000000	460	9.51	1.03	12	0.13	110.00	1015.00	1235	20220913	-15.30	899	20221012	16.35	1230	-14.96	20230208	985	6.19	20230103	1235	-15.30	20220913	899	16.35	20221012	0.16	N	131090	100	44 억		1419210	N	N	0	N	00	N
45	20230622	150150	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1045	3	2	0.29	50630017	48685	114.03	1037	1049	1033	1354	730	1042	1039.95	3.23	0	-3997	1052	1047	1043	1038	1034	1045	1036	44	312	100	700	1	1	44000000	460	9.50	1.03	12	0.11	110.00	1015.00	1235	20220913	-15.38	899	20221012	16.24	1230	-15.04	20230208	985	6.09	20230103	1235	-15.38	20220913	899	16.24	20221012	0.16	N	131090	100	44 억		1419210	N	N	0	N	00	N
46	20230622	140544	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1046	4	2	0.38	40528769	39004	91.36	1037	1049	1033	1354	730	1042	1039.09	3.23	0	-3639	1052	1047	1043	1038	1034	1045	1036	44	312	100	700	1	1	44000000	460	9.51	1.03	12	0.09	110.00	1015.00	1235	20220913	-15.30	899	20221012	16.35	1230	-14.96	20230208	985	6.19	20230103	1235	-15.30	20220913	899	16.35	20221012	0.16	N	131090	100	44 억		1419210	N	N	0	N	00	N
47	20230622	130621	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1045	3	2	0.29	36337169	34993	81.96	1037	1049	1033	1354	730	1042	1038.41	3.23	0	-2837	1052	1047	1043	1038	1034	1045	1036	44	312	100	700	1	1	44000000	460	9.50	1.03	12	0.08	110.00	1015.00	1235	20220913	-15.38	899	20221012	16.24	1230	-15.04	20230208	985	6.09	20230103	1235	-15.38	20220913	899	16.24	20221012	0.16	N	131090	100	44 억		1419210	N	N	0	N	00	N
48	20230622	120123	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1044	2	2	0.19	34826717	33546	78.57	1037	1049	1033	1354	730	1042	1038.18	3.23	0	-2508	1052	1047	1043	1038	1034	1045	1036	44	312	100	700	1	1	44000000	459	9.49	1.03	12	0.08	110.00	1015.00	1235	20220913	-15.47	899	20221012	16.13	1230	-15.12	20230208	985	5.99	20230103	1235	-15.47	20220913	899	16.13	20221012	0.16	N	131090	100	44 억		1419210	N	N	0	N	00	N
49	20230622	110411	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1045	3	2	0.29	31541833	30394	71.19	1037	1049	1033	1354	730	1042	1037.77	3.23	0	-2508	1052	1047	1043	1038	1034	1045	1036	44	312	100	700	1	1	44000000	460	9.50	1.03	12	0.07	110.00	1015.00	1235	20220913	-15.38	899	20221012	16.24	1230	-15.04	20230208	985	6.09	20230103	1235	-15.38	20220913	899	16.24	20221012	0.16	N	131090	100	44 억		1419210	N	N	0	N	00	N
50	20230622	100856	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1042	0	3	0.00	25347857	24464	57.30	1037	1042	1033	1354	730	1042	1036.13	3.23	0	-2018	1052	1047	1043	1038	1034	1045	1036	44	312	100	700	1	1	44000000	458	9.47	1.03	12	0.06	110.00	1015.00	1235	20220913	-15.63	899	20221012	15.91	1230	-15.28	20230208	985	5.79	20230103	1235	-15.63	20220913	899	15.91	20221012	0.16	N	131090	100	44 억		1419210	N	N	0	N	00	N
51	20230622	090457	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1036	-6	5	-0.58	2793689	2694	6.31	1037	1040	1036	1354	730	1042	1037.00	3.23	0	-134	1052	1047	1043	1038	1034	1045	1036	44	312	100	700	1	1	44000000	456	9.42	1.02	12	0.01	110.00	1015.00	1235	20220913	-16.11	899	20221012	15.24	1230	-15.77	20230208	985	5.18	20230103	1235	-16.11	20220913	899	15.24	20221012	0.16	N	131090	100	44 억		1419210	N	N	0	N	00	N
52	20230621	160644	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1042	-5	5	-0.48	44587166	42694	67.42	1047	1048	1039	1361	733	1047	1044.34	3.23	0	-2274	1053	1050	1047	1044	1041	1050	1044	44	314	100	710	1	1	44000000	458	9.47	1.03	12	0.10	110.00	1015.00	1235	20220913	-15.63	899	20221012	15.91	1230	-15.28	20230208	985	5.79	20230103	1235	-15.63	20220913	899	15.91	20221012	0.16	N	131090	100	44 억		1421484	N	N	0	N	00	N
53	20230621	150632	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1042	-5	5	-0.48	43164455	41328	65.26	1047	1048	1039	1361	733	1047	1044.44	3.23	0	-2072	1053	1050	1047	1044	1041	1050	1044	44	314	100	710	1	1	44000000	458	9.47	1.03	12	0.09	110.00	1015.00	1235	20220913	-15.63	899	20221012	15.91	1230	-15.28	20230208	985	5.79	20230103	1235	-15.63	20220913	899	15.91	20221012	0.16	N	131090	100	44 억		1421484	N	N	0	N	00	N
54	20230621	140412	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1042	-5	5	-0.48	36296007	34727	54.84	1047	1048	1041	1361	733	1047	1045.18	3.23	0	-1757	1053	1050	1047	1044	1041	1050	1044	44	314	100	710	1	1	44000000	458	9.47	1.03	12	0.08	110.00	1015.00	1235	20220913	-15.63	899	20221012	15.91	1230	-15.28	20230208	985	5.79	20230103	1235	-15.63	20220913	899	15.91	20221012	0.16	N	131090	100	44 억		1421484	N	N	0	N	00	N
55	20230621	130844	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1044	-3	5	-0.29	32938311	31505	49.75	1047	1048	1041	1361	733	1047	1045.49	3.23	0	-1317	1053	1050	1047	1044	1041	1050	1044	44	314	100	710	1	1	44000000	459	9.49	1.03	12	0.07	110.00	1015.00	1235	20220913	-15.47	899	20221012	16.13	1230	-15.12	20230208	985	5.99	20230103	1235	-15.47	20220913	899	16.13	20221012	0.16	N	131090	100	44 억		1421484	N	N	0	N	00	N
56	20230621	120552	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1044	-3	5	-0.29	31125384	29767	47.01	1047	1048	1041	1361	733	1047	1045.63	3.23	0	-1273	1053	1050	1047	1044	1041	1050	1044	44	314	100	710	1	1	44000000	459	9.49	1.03	12	0.07	110.00	1015.00	1235	20220913	-15.47	899	20221012	16.13	1230	-15.12	20230208	985	5.99	20230103	1235	-15.47	20220913	899	16.13	20221012	0.16	N	131090	100	44 억		1421484	N	N	0	N	00	N
57	20230621	110350	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1047	0	3	0.00	25798483	24672	38.96	1047	1048	1041	1361	733	1047	1045.66	3.23	0	-365	1053	1050	1047	1044	1041	1050	1044	44	314	100	710	1	1	44000000	461	9.52	1.03	12	0.06	110.00	1015.00	1235	20220913	-15.22	899	20221012	16.46	1230	-14.88	20230208	985	6.29	20230103	1235	-15.22	20220913	899	16.46	20221012	0.16	N	131090	100	44 억		1421484	N	N	0	N	00	N
58	20230621	101020	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1046	-1	5	-0.10	14120437	13494	21.31	1047	1048	1044	1361	733	1047	1046.42	3.23	0	-347	1053	1050	1047	1044	1041	1050	1044	44	314	100	710	1	1	44000000	460	9.51	1.03	12	0.03	110.00	1015.00	1235	20220913	-15.30	899	20221012	16.35	1230	-14.96	20230208	985	6.19	20230103	1235	-15.30	20220913	899	16.35	20221012	0.16	N	131090	100	44 억		1421484	N	N	0	N	00	N
59	20230621	090940	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1046	-1	5	-0.10	571621	546	0.86	1047	1047	1044	1361	733	1047	1046.92	3.23	0	-37	1053	1050	1047	1044	1041	1050	1044	44	314	100	710	1	1	44000000	460	9.51	1.03	12	0.00	110.00	1015.00	1235	20220913	-15.30	899	20221012	16.35	1230	-14.96	20230208	985	6.19	20230103	1235	-15.30	20220913	899	16.35	20221012	0.16	N	131090	100	44 억		1421484	N	N	0	N	00	N
60	20230620	160915	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1047	0	3	0.00	66265560	63325	137.77	1047	1050	1044	1361	733	1047	1046.44	3.24	0	-3948	1051	1048	1045	1042	1039	1050	1044	44	314	100	710	1	1	44000000	461	9.52	1.03	12	0.14	110.00	1015.00	1235	20220913	-15.22	899	20221012	16.46	1230	-14.88	20230208	985	6.29	20230103	1235	-15.22	20220913	899	16.46	20221012	0.16	N	131090	100	44 억		1425432	N	N	0	N	00	N
61	20230620	150141	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1047	0	3	0.00	62171939	59414	129.26	1047	1050	1044	1361	733	1047	1046.42	3.24	0	-2749	1051	1048	1045	1042	1039	1050	1044	44	314	100	710	1	1	44000000	461	9.52	1.03	12	0.14	110.00	1015.00	1235	20220913	-15.22	899	20221012	16.46	1230	-14.88	20230208	985	6.29	20230103	1235	-15.22	20220913	899	16.46	20221012	0.16	N	131090	100	44 억		1425432	N	N	0	N	00	N
62	20230620	140939	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1047	0	3	0.00	44102212	42139	91.68	1047	1050	1044	1361	733	1047	1046.59	3.24	0	-2749	1051	1048	1045	1042	1039	1050	1044	44	314	100	710	1	1	44000000	461	9.52	1.03	12	0.10	110.00	1015.00	1235	20220913	-15.22	899	20221012	16.46	1230	-14.88	20230208	985	6.29	20230103	1235	-15.22	20220913	899	16.46	20221012	0.16	N	131090	100	44 억		1425432	N	N	0	N	00	N
63	20230620	130538	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1047	0	3	0.00	42474245	40584	88.29	1047	1050	1044	1361	733	1047	1046.58	3.24	0	-2749	1051	1048	1045	1042	1039	1050	1044	44	314	100	710	1	1	44000000	461	9.52	1.03	12	0.09	110.00	1015.00	1235	20220913	-15.22	899	20221012	16.46	1230	-14.88	20230208	985	6.29	20230103	1235	-15.22	20220913	899	16.46	20221012	0.16	N	131090	100	44 억		1425432	N	N	0	N	00	N
64	20230620	120929	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1049	2	2	0.19	25123020	23996	52.20	1047	1050	1044	1361	733	1047	1046.97	3.24	0	-2	1051	1048	1045	1042	1039	1050	1044	44	314	100	710	1	1	44000000	462	9.54	1.03	12	0.05	110.00	1015.00	1235	20220913	-15.06	899	20221012	16.69	1230	-14.72	20230208	985	6.50	20230103	1235	-15.06	20220913	899	16.69	20221012	0.16	N	131090	100	44 억		1425432	N	N	0	N	00	N
65	20230620	110928	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1049	2	2	0.19	22733365	21717	47.25	1047	1050	1044	1361	733	1047	1046.80	3.24	0	-2	1051	1048	1045	1042	1039	1050	1044	44	314	100	710	1	1	44000000	462	9.54	1.03	12	0.05	110.00	1015.00	1235	20220913	-15.06	899	20221012	16.69	1230	-14.72	20230208	985	6.50	20230103	1235	-15.06	20220913	899	16.69	20221012	0.16	N	131090	100	44 억		1425432	N	N	0	N	00	N
66	20230620	100317	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1046	-1	5	-0.10	16769153	16016	34.84	1047	1050	1046	1361	733	1047	1047.03	3.24	0	-23	1051	1048	1045	1042	1039	1050	1044	44	314	100	710	1	1	44000000	460	9.51	1.03	12	0.04	110.00	1015.00	1235	20220913	-15.30	899	20221012	16.35	1230	-14.96	20230208	985	6.19	20230103	1235	-15.30	20220913	899	16.35	20221012	0.16	N	131090	100	44 억		1425432	N	N	0	N	00	N
67	20230620	090941	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1046	-1	5	-0.10	4008940	3829	8.33	1047	1047	1046	1361	733	1047	1046.99	3.24	0	-23	1051	1048	1045	1042	1039	1050	1044	44	314	100	710	1	1	44000000	460	9.51	1.03	12	0.01	110.00	1015.00	1235	20220913	-15.30	899	20221012	16.35	1230	-14.96	20230208	985	6.19	20230103	1235	-15.30	20220913	899	16.35	20221012	0.16	N	131090	100	44 억		1425432	N	N	0	N	00	N
68	20230619	160726	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1047	0	3	0.00	48003432	45934	62.68	1046	1048	1042	1361	733	1047	1045.03	3.24	0	-3232	1053	1050	1046	1043	1039	1051	1044	44	314	100	710	1	1	44000000	461	9.52	1.03	12	0.10	110.00	1015.00	1235	20220913	-15.22	899	20221012	16.46	1230	-14.88	20230208	985	6.29	20230103	1235	-15.22	20220913	899	16.46	20221012	0.16	N	131090	100	44 억		1427771	N	N	0	N	00	N
69	20230619	150355	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1048	1	2	0.10	39365234	37677	51.41	1046	1048	1042	1361	733	1047	1044.81	3.24	0	-2542	1053	1050	1046	1043	1039	1051	1044	44	314	100	710	1	1	44000000	461	9.53	1.03	12	0.09	110.00	1015.00	1235	20220913	-15.14	899	20221012	16.57	1230	-14.80	20230208	985	6.40	20230103	1235	-15.14	20220913	899	16.57	20221012	0.16	N	131090	100	44 억		1427771	N	N	0	N	00	N
70	20230619	140351	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1047	0	3	0.00	38739186	37078	50.59	1046	1048	1042	1361	733	1047	1044.80	3.24	0	-2542	1053	1050	1046	1043	1039	1051	1044	44	314	100	710	1	1	44000000	461	9.52	1.03	12	0.08	110.00	1015.00	1235	20220913	-15.22	899	20221012	16.46	1230	-14.88	20230208	985	6.29	20230103	1235	-15.22	20220913	899	16.46	20221012	0.16	N	131090	100	44 억		1427771	N	N	0	N	00	N
71	20230619	130526	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1046	-1	5	-0.10	23169614	22176	30.26	1046	1047	1042	1361	733	1047	1044.81	3.24	0	-1535	1053	1050	1046	1043	1039	1051	1044	44	314	100	710	1	1	44000000	460	9.51	1.03	12	0.05	110.00	1015.00	1235	20220913	-15.30	899	20221012	16.35	1230	-14.96	20230208	985	6.19	20230103	1235	-15.30	20220913	899	16.35	20221012	0.16	N	131090	100	44 억		1427771	N	N	0	N	00	N
72	20230619	120352	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1044	-3	5	-0.29	15309552	14653	19.99	1046	1047	1042	1361	733	1047	1044.81	3.24	0	-1621	1053	1050	1046	1043	1039	1051	1044	44	314	100	710	1	1	44000000	459	9.49	1.03	12	0.03	110.00	1015.00	1235	20220913	-15.47	899	20221012	16.13	1230	-15.12	20230208	985	5.99	20230103	1235	-15.47	20220913	899	16.13	20221012	0.16	N	131090	100	44 억		1427771	N	N	0	N	00	N
73	20230619	110155	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1044	-3	5	-0.29	14390819	13773	18.79	1046	1047	1042	1361	733	1047	1044.86	3.24	0	-1649	1053	1050	1046	1043	1039	1051	1044	44	314	100	710	1	1	44000000	459	9.49	1.03	12	0.03	110.00	1015.00	1235	20220913	-15.47	899	20221012	16.13	1230	-15.12	20230208	985	5.99	20230103	1235	-15.47	20220913	899	16.13	20221012	0.16	N	131090	100	44 억		1427771	N	N	0	N	00	N
74	20230619	100725	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1043	-4	5	-0.38	10576292	10123	13.81	1046	1047	1042	1361	733	1047	1044.78	3.24	0	-1685	1053	1050	1046	1043	1039	1051	1044	44	314	100	710	1	1	44000000	459	9.48	1.03	12	0.02	110.00	1015.00	1235	20220913	-15.55	899	20221012	16.02	1230	-15.20	20230208	985	5.89	20230103	1235	-15.55	20220913	899	16.02	20221012	0.16	N	131090	100	44 억		1427771	N	N	0	N	00	N
75	20230619	091019	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1046	-1	5	-0.10	2190599	2098	2.86	1046	1047	1042	1361	733	1047	1044.14	3.24	0	-919	1053	1050	1046	1043	1039	1051	1044	44	314	100	710	1	1	44000000	460	9.51	1.03	12	0.00	110.00	1015.00	1235	20220913	-15.30	899	20221012	16.35	1230	-14.96	20230208	985	6.19	20230103	1235	-15.30	20220913	899	16.35	20221012	0.16	N	131090	100	44 억		1427771	N	N	0	N	00	N
76	20230616	160719	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1047	3	2	0.29	76585909	73289	128.17	1044	1049	1042	1357	731	1044	1044.99	3.24	0	-6015	1054	1048	1042	1036	1030	1052	1040	44	313	100	700	1	1	44000000	461	9.52	1.03	12	0.17	110.00	1015.00	1235	20220913	-15.22	899	20221012	16.46	1230	-14.88	20230208	985	6.29	20230103	1235	-15.22	20220913	899	16.46	20221012	0.16	N	131090	100	44 억		1426887	N	N	0	N	00	N
77	20230616	150700	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1044	0	3	0.00	75241382	72004	125.93	1044	1049	1042	1357	731	1044	1044.96	3.24	0	-6034	1054	1048	1042	1036	1030	1052	1040	44	313	100	700	1	1	44000000	459	9.49	1.03	12	0.16	110.00	1015.00	1235	20220913	-15.47	899	20221012	16.13	1230	-15.12	20230208	985	5.99	20230103	1235	-15.47	20220913	899	16.13	20221012	0.16	N	131090	100	44 억		1426887	N	N	0	N	00	N
78	20230616	141016	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1046	2	2	0.19	40748141	39023	68.25	1044	1049	1042	1357	731	1044	1044.21	3.24	0	-6190	1054	1048	1042	1036	1030	1052	1040	44	313	100	700	1	1	44000000	460	9.51	1.03	12	0.09	110.00	1015.00	1235	20220913	-15.30	899	20221012	16.35	1230	-14.96	20230208	985	6.19	20230103	1235	-15.30	20220913	899	16.35	20221012	0.16	N	131090	100	44 억		1426887	N	N	0	N	00	N
79	20230616	130114	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1044	0	3	0.00	27342024	26188	45.80	1044	1049	1042	1357	731	1044	1044.07	3.24	0	-6190	1054	1048	1042	1036	1030	1052	1040	44	313	100	700	1	1	44000000	459	9.49	1.03	12	0.06	110.00	1015.00	1235	20220913	-15.47	899	20221012	16.13	1230	-15.12	20230208	985	5.99	20230103	1235	-15.47	20220913	899	16.13	20221012	0.16	N	131090	100	44 억		1426887	N	N	0	N	00	N
80	20230616	120718	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1046	2	2	0.19	26432265	25317	44.28	1044	1049	1042	1357	731	1044	1044.05	3.24	0	-5424	1054	1048	1042	1036	1030	1052	1040	44	313	100	700	1	1	44000000	460	9.51	1.03	12	0.06	110.00	1015.00	1235	20220913	-15.30	899	20221012	16.35	1230	-14.96	20230208	985	6.19	20230103	1235	-15.30	20220913	899	16.35	20221012	0.16	N	131090	100	44 억		1426887	N	N	0	N	00	N
81	20230616	110919	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1044	0	3	0.00	20037742	19194	33.57	1044	1047	1042	1357	731	1044	1043.96	3.24	0	-3522	1054	1048	1042	1036	1030	1052	1040	44	313	100	700	1	1	44000000	459	9.49	1.03	12	0.04	110.00	1015.00	1235	20220913	-15.47	899	20221012	16.13	1230	-15.12	20230208	985	5.99	20230103	1235	-15.47	20220913	899	16.13	20221012	0.16	N	131090	100	44 억		1426887	N	N	0	N	00	N
82	20230616	100428	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1043	-1	5	-0.10	12356313	11833	20.69	1044	1047	1042	1357	731	1044	1044.22	3.24	0	-1042	1054	1048	1042	1036	1030	1052	1040	44	313	100	700	1	1	44000000	459	9.48	1.03	12	0.03	110.00	1015.00	1235	20220913	-15.55	899	20221012	16.02	1230	-15.20	20230208	985	5.89	20230103	1235	-15.55	20220913	899	16.02	20221012	0.16	N	131090	100	44 억		1426887	N	N	0	N	00	N
83	20230616	090139	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1045	1	2	0.10	2938354	2814	4.92	1044	1045	1044	1357	731	1044	1044.19	3.24	0	-52	1054	1048	1042	1036	1030	1052	1040	44	313	100	700	1	1	44000000	460	9.50	1.03	12	0.01	110.00	1015.00	1235	20220913	-15.38	899	20221012	16.24	1230	-15.04	20230208	985	6.09	20230103	1235	-15.38	20220913	899	16.24	20221012	0.16	N	131090	100	44 억		1426887	N	N	0	N	00	N
84	20230615	150832	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1044	1	2	0.10	57408791	55079	66.49	1036	1048	1036	1355	731	1043	1042.30	3.25	0	-8624	1073	1057	1046	1030	1019	1052	1025	44	312	100	700	1	1	44000000	459	9.49	1.03	12	0.13	110.00	1015.00	1235	20220913	-15.47	899	20221012	16.13	1230	-15.12	20230208	985	5.99	20230103	1235	-15.47	20220913	899	16.13	20221012	0.16	N	131090	100	44 억		1431153	N	N	0	N	00	N
85	20230615	140651	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1043	0	3	0.00	29385003	28203	34.04	1036	1048	1036	1355	731	1043	1041.91	3.25	0	-2648	1073	1057	1046	1030	1019	1052	1025	44	312	100	700	1	1	44000000	459	9.48	1.03	12	0.06	110.00	1015.00	1235	20220913	-15.55	899	20221012	16.02	1230	-15.20	20230208	985	5.89	20230103	1235	-15.55	20220913	899	16.02	20221012	0.16	N	131090	100	44 억		1431153	N	N	0	N	00	N
86	20230615	131057	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1045	2	2	0.19	22332525	21416	25.85	1036	1048	1036	1355	731	1043	1042.80	3.25	0	-217	1073	1057	1046	1030	1019	1052	1025	44	312	100	700	1	1	44000000	460	9.50	1.03	12	0.05	110.00	1015.00	1235	20220913	-15.38	899	20221012	16.24	1230	-15.04	20230208	985	6.09	20230103	1235	-15.38	20220913	899	16.24	20221012	0.16	N	131090	100	44 억		1431153	N	N	0	N	00	N
87	20230615	120808	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1045	2	2	0.19	19079107	18303	22.09	1036	1048	1036	1355	731	1043	1042.40	3.25	0	-1792	1073	1057	1046	1030	1019	1052	1025	44	312	100	700	1	1	44000000	460	9.50	1.03	12	0.04	110.00	1015.00	1235	20220913	-15.38	899	20221012	16.24	1230	-15.04	20230208	985	6.09	20230103	1235	-15.38	20220913	899	16.24	20221012	0.16	N	131090	100	44 억		1431153	N	N	0	N	00	N
88	20230615	110113	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1042	-1	5	-0.10	15766296	15122	18.25	1036	1048	1036	1355	731	1043	1042.61	3.25	0	-1340	1073	1057	1046	1030	1019	1052	1025	44	312	100	700	1	1	44000000	458	9.47	1.03	12	0.03	110.00	1015.00	1235	20220913	-15.63	899	20221012	15.91	1230	-15.28	20230208	985	5.79	20230103	1235	-15.63	20220913	899	15.91	20221012	0.16	N	131090	100	44 억		1431153	N	N	0	N	00	N
89	20230611	184659	00	60.00	KOSDAQ		소프트웨어	N	N	N	N	60	N	1071	1	2	0.09	34356021	32214	119.05	1070	1071	1062	1391	749	1070	1066.49	3.29	-1117	-7	1079	1074	1065	1060	1051	1077	1063	44	321	100	720	1	1	44000000	471	9.74	1.06	12	0.07	110.00	1015.00	1255	20220608	-14.66	899	20221012	19.13	1230	-12.93	20230208	985	8.73	20230103	1250	-14.32	20220609	899	19.13	20221012	0.16	N	131090	100	44 억		1446173	N	N	0	N	00	N