KissMeData/220180/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	160905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3645	-70	5	-1.88	874463290	242236	91.60	3695	3745	3520	4825	2605	3715	3609.94	0.27	0	4831	3941	3827	3736	3622	3531	3782	3577	97	1110	500	2220	5	1	19408000	707	67.50	1.11	12	1.25	54.00	3291.00	6330	20220722	-42.42	2835	20230103	28.57	6310	-42.23	20230209	2835	28.57	20230103	6330	-42.42	20220722	2835	28.57	20230103	3.50	N	220180	500	97 억		51972	N	N	0	N	00	N
3	20230630	150907	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3660	-55	5	-1.48	787519935	218350	82.57	3695	3745	3520	4825	2605	3715	3606.69	0.27	0	6032	3941	3827	3736	3622	3531	3782	3577	97	1110	500	2220	5	1	19408000	710	67.78	1.11	12	1.13	54.00	3291.00	6330	20220722	-42.18	2835	20230103	29.10	6310	-42.00	20230209	2835	29.10	20230103	6330	-42.18	20220722	2835	29.10	20230103	3.50	N	220180	500	97 억		51972	N	N	0	N	00	N
4	20230630	140905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3550	-165	5	-4.44	662236680	183687	69.46	3695	3745	3520	4825	2605	3715	3605.25	0.27	0	-5424	3941	3827	3736	3622	3531	3782	3577	97	1110	500	2220	5	1	19408000	689	65.74	1.08	12	0.95	54.00	3291.00	6330	20220722	-43.92	2835	20230103	25.22	6310	-43.74	20230209	2835	25.22	20230103	6330	-43.92	20220722	2835	25.22	20230103	3.50	N	220180	500	97 억		51972	N	N	0	N	00	N
5	20230630	130905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3570	-145	5	-3.90	480192720	132297	50.03	3695	3745	3555	4825	2605	3715	3629.66	0.27	0	-3842	3941	3827	3736	3622	3531	3782	3577	97	1110	500	2220	5	1	19408000	693	66.11	1.08	12	0.68	54.00	3291.00	6330	20220722	-43.60	2835	20230103	25.93	6310	-43.42	20230209	2835	25.93	20230103	6330	-43.60	20220722	2835	25.93	20230103	3.50	N	220180	500	97 억		51972	N	N	0	N	00	N
6	20230630	120902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3660	-55	5	-1.48	192163830	52258	19.76	3695	3745	3645	4825	2605	3715	3677.21	0.27	0	-7799	3941	3827	3736	3622	3531	3782	3577	97	1110	500	2220	5	1	19408000	710	67.78	1.11	12	0.27	54.00	3291.00	6330	20220722	-42.18	2835	20230103	29.10	6310	-42.00	20230209	2835	29.10	20230103	6330	-42.18	20220722	2835	29.10	20230103	3.50	N	220180	500	97 억		51972	N	N	0	N	00	N
7	20230630	110905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3680	-35	5	-0.94	143104725	38859	14.69	3695	3745	3645	4825	2605	3715	3682.67	0.27	0	142	3941	3827	3736	3622	3531	3782	3577	97	1110	500	2220	5	1	19408000	714	68.15	1.12	12	0.20	54.00	3291.00	6330	20220722	-41.86	2835	20230103	29.81	6310	-41.68	20230209	2835	29.81	20230103	6330	-41.86	20220722	2835	29.81	20230103	3.50	N	220180	500	97 억		51972	N	N	0	N	00	N
8	20230630	100906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3685	-30	5	-0.81	99172220	26903	10.17	3695	3745	3645	4825	2605	3715	3686.29	0.27	0	-897	3941	3827	3736	3622	3531	3782	3577	97	1110	500	2220	5	1	19408000	715	68.24	1.12	12	0.14	54.00	3291.00	6330	20220722	-41.79	2835	20230103	29.98	6310	-41.60	20230209	2835	29.98	20230103	6330	-41.79	20220722	2835	29.98	20230103	3.50	N	220180	500	97 억		51972	N	N	0	N	00	N
9	20230630	090905	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3730	15	2	0.40	5292130	1431	0.54	3695	3735	3690	4825	2605	3715	3698.20	0.27	0	-52	3941	3827	3736	3622	3531	3782	3577	97	1110	500	2220	5	1	19408000	724	69.07	1.13	12	0.01	54.00	3291.00	6330	20220722	-41.07	2835	20230103	31.57	6310	-40.89	20230209	2835	31.57	20230103	6330	-41.07	20220722	2835	31.57	20230103	3.50	N	220180	500	97 억		51972	N	N	0	N	00	N
10	20230629	160900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3715	-135	5	-3.51	970307330	261295	104.85	3830	3850	3645	5000	2695	3850	3713.45	0.24	0	4933	3980	3915	3875	3810	3770	3895	3790	97	1152	500	2310	5	1	19408000	721	68.80	1.13	12	1.35	54.00	3291.00	6330	20220722	-41.31	2835	20230103	31.04	6310	-41.13	20230209	2835	31.04	20230103	6330	-41.31	20220722	2835	31.04	20230103	3.55	N	220180	500	97 억		47038	N	N	0	N	00	N
11	20230629	150901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	-180	5	-4.68	892581370	240320	96.43	3830	3850	3645	5000	2695	3850	3714.14	0.24	0	-2172	3980	3915	3875	3810	3770	3895	3790	97	1152	500	2310	5	1	19408000	712	67.96	1.12	12	1.24	54.00	3291.00	6330	20220722	-42.02	2835	20230103	29.45	6310	-41.84	20230209	2835	29.45	20230103	6330	-42.02	20220722	2835	29.45	20230103	3.55	N	220180	500	97 억		47038	N	N	0	N	00	N
12	20230629	140858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3665	-185	5	-4.81	762623715	204803	82.18	3830	3850	3660	5000	2695	3850	3723.69	0.24	0	-8257	3980	3915	3875	3810	3770	3895	3790	97	1152	500	2310	5	1	19408000	711	67.87	1.11	12	1.06	54.00	3291.00	6330	20220722	-42.10	2835	20230103	29.28	6310	-41.92	20230209	2835	29.28	20230103	6330	-42.10	20220722	2835	29.28	20230103	3.55	N	220180	500	97 억		47038	N	N	0	N	00	N
13	20230629	130858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3670	-180	5	-4.68	686803845	184142	73.89	3830	3850	3660	5000	2695	3850	3729.75	0.24	0	-6530	3980	3915	3875	3810	3770	3895	3790	97	1152	500	2310	5	1	19408000	712	67.96	1.12	12	0.95	54.00	3291.00	6330	20220722	-42.02	2835	20230103	29.45	6310	-41.84	20230209	2835	29.45	20230103	6330	-42.02	20220722	2835	29.45	20230103	3.55	N	220180	500	97 억		47038	N	N	0	N	00	N
14	20230629	120901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3685	-165	5	-4.29	611858660	163779	65.72	3830	3850	3685	5000	2695	3850	3735.88	0.24	0	-6235	3980	3915	3875	3810	3770	3895	3790	97	1152	500	2310	5	1	19408000	715	68.24	1.12	12	0.84	54.00	3291.00	6330	20220722	-41.79	2835	20230103	29.98	6310	-41.60	20230209	2835	29.98	20230103	6330	-41.79	20220722	2835	29.98	20230103	3.55	N	220180	500	97 억		47038	N	N	0	N	00	N
15	20230629	110902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	-150	5	-3.90	491432525	131210	52.65	3830	3850	3695	5000	2695	3850	3745.39	0.24	0	-2106	3980	3915	3875	3810	3770	3895	3790	97	1152	500	2310	5	1	19408000	718	68.52	1.12	12	0.68	54.00	3291.00	6330	20220722	-41.55	2835	20230103	30.51	6310	-41.36	20230209	2835	30.51	20230103	6330	-41.55	20220722	2835	30.51	20230103	3.55	N	220180	500	97 억		47038	N	N	0	N	00	N
16	20230629	100904	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3740	-110	5	-2.86	380655070	101361	40.67	3830	3850	3705	5000	2695	3850	3755.44	0.24	0	3979	3980	3915	3875	3810	3770	3895	3790	97	1152	500	2310	5	1	19408000	726	69.26	1.14	12	0.52	54.00	3291.00	6330	20220722	-40.92	2835	20230103	31.92	6310	-40.73	20230209	2835	31.92	20230103	6330	-40.92	20220722	2835	31.92	20230103	3.55	N	220180	500	97 억		47038	N	N	0	N	00	N
17	20230629	090818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	-50	5	-1.30	58891855	15427	6.19	3830	3850	3790	5000	2695	3850	3817.45	0.24	0	734	3980	3915	3875	3810	3770	3895	3790	97	1152	500	2310	5	1	19408000	738	70.37	1.15	12	0.08	54.00	3291.00	6330	20220722	-39.97	2835	20230103	34.04	6310	-39.78	20230209	2835	34.04	20230103	6330	-39.97	20220722	2835	34.04	20230103	3.55	N	220180	500	97 억		47038	N	N	0	N	00	N
18	20230628	160849	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3850	-65	5	-1.66	960993520	248072	12.31	3925	3940	3835	5080	2745	3915	3873.80	0.25	0	-752	4418	4166	4013	3761	3608	4292	3887	97	1167	500	2340	5	1	19408000	747	71.30	1.17	12	1.28	54.00	3291.00	6330	20220722	-39.18	2835	20230103	35.80	6310	-38.99	20230209	2835	35.80	20230103	6330	-39.18	20220722	2835	35.80	20230103	3.54	N	220180	500	97 억		47694	N	N	0	N	00	N
19	20230628	150856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3860	-55	5	-1.40	866927125	223746	11.11	3925	3940	3835	5080	2745	3915	3874.50	0.25	0	-5350	4418	4166	4013	3761	3608	4292	3887	97	1167	500	2340	5	1	19408000	749	71.48	1.17	12	1.15	54.00	3291.00	6330	20220722	-39.02	2835	20230103	36.16	6310	-38.83	20230209	2835	36.16	20230103	6330	-39.02	20220722	2835	36.16	20230103	3.54	N	220180	500	97 억		47694	N	N	0	N	00	N
20	20230628	140854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3855	-60	5	-1.53	756195165	195046	9.68	3925	3940	3835	5080	2745	3915	3876.89	0.25	0	-9666	4418	4166	4013	3761	3608	4292	3887	97	1167	500	2340	5	1	19408000	748	71.39	1.17	12	1.00	54.00	3291.00	6330	20220722	-39.10	2835	20230103	35.98	6310	-38.91	20230209	2835	35.98	20230103	6330	-39.10	20220722	2835	35.98	20230103	3.54	N	220180	500	97 억		47694	N	N	0	N	00	N
21	20230628	130854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3860	-55	5	-1.40	688419955	177487	8.81	3925	3940	3835	5080	2745	3915	3878.58	0.25	0	-5888	4418	4166	4013	3761	3608	4292	3887	97	1167	500	2340	5	1	19408000	749	71.48	1.17	12	0.91	54.00	3291.00	6330	20220722	-39.02	2835	20230103	36.16	6310	-38.83	20230209	2835	36.16	20230103	6330	-39.02	20220722	2835	36.16	20230103	3.54	N	220180	500	97 억		47694	N	N	0	N	00	N
22	20230628	120906	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3875	-40	5	-1.02	612318800	157780	7.83	3925	3940	3835	5080	2745	3915	3880.71	0.25	0	-5239	4418	4166	4013	3761	3608	4292	3887	97	1167	500	2340	5	1	19408000	752	71.76	1.18	12	0.81	54.00	3291.00	6330	20220722	-38.78	2835	20230103	36.68	6310	-38.59	20230209	2835	36.68	20230103	6330	-38.78	20220722	2835	36.68	20230103	3.54	N	220180	500	97 억		47694	N	N	0	N	00	N
23	20230628	110900	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3875	-40	5	-1.02	533411070	137382	6.82	3925	3940	3835	5080	2745	3915	3882.54	0.25	0	-3017	4418	4166	4013	3761	3608	4292	3887	97	1167	500	2340	5	1	19408000	752	71.76	1.18	12	0.71	54.00	3291.00	6330	20220722	-38.78	2835	20230103	36.68	6310	-38.59	20230209	2835	36.68	20230103	6330	-38.78	20220722	2835	36.68	20230103	3.54	N	220180	500	97 억		47694	N	N	0	N	00	N
24	20230628	100901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3850	-65	5	-1.66	378271825	97413	4.84	3925	3940	3835	5080	2745	3915	3882.98	0.25	0	2505	4418	4166	4013	3761	3608	4292	3887	97	1167	500	2340	5	1	19408000	747	71.30	1.17	12	0.50	54.00	3291.00	6330	20220722	-39.18	2835	20230103	35.80	6310	-38.99	20230209	2835	35.80	20230103	6330	-39.18	20220722	2835	35.80	20230103	3.54	N	220180	500	97 억		47694	N	N	0	N	00	N
25	20230628	090857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	-5	5	-0.13	80916170	20651	1.03	3925	3940	3905	5080	2745	3915	3918.37	0.25	0	641	4418	4166	4013	3761	3608	4292	3887	97	1167	500	2340	5	1	19408000	759	72.41	1.19	12	0.11	54.00	3291.00	6330	20220722	-38.23	2835	20230103	37.92	6310	-38.03	20230209	2835	37.92	20230103	6330	-38.23	20220722	2835	37.92	20230103	3.54	N	220180	500	97 억		47694	N	N	0	N	00	N
26	20230627	160856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	10	2	0.26	8183577285	2010869	1139.48	3885	4265	3860	5070	2735	3905	4069.76	0.34	0	-18265	4025	3965	3920	3860	3815	3942	3837	97	1167	500	2340	5	1	19408000	760	72.50	1.19	12	10.36	54.00	3291.00	6330	20220722	-38.15	2835	20230103	38.10	6310	-37.96	20230209	2835	38.10	20230103	6330	-38.15	20220722	2835	38.10	20230103	3.66	N	220180	500	97 억		66057	N	N	0	N	00	N
27	20230627	150902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	15	2	0.38	8071464655	1982266	1123.27	3885	4265	3860	5070	2735	3905	4071.88	0.34	0	-23861	4025	3965	3920	3860	3815	3942	3837	97	1167	500	2340	5	1	19408000	761	72.59	1.19	12	10.21	54.00	3291.00	6330	20220722	-38.07	2835	20230103	38.27	6310	-37.88	20230209	2835	38.27	20230103	6330	-38.07	20220722	2835	38.27	20230103	3.66	N	220180	500	97 억		66057	N	N	0	N	00	N
28	20230627	140912	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	10	2	0.26	7825232215	1919265	1087.57	3885	4265	3860	5070	2735	3905	4077.25	0.34	0	-26506	4025	3965	3920	3860	3815	3942	3837	97	1167	500	2340	5	1	19408000	760	72.50	1.19	12	9.89	54.00	3291.00	6330	20220722	-38.15	2835	20230103	38.10	6310	-37.96	20230209	2835	38.10	20230103	6330	-38.15	20220722	2835	38.10	20230103	3.66	N	220180	500	97 억		66057	N	N	0	N	00	N
29	20230627	130909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3935	30	2	0.77	7520937245	1841631	1043.58	3885	4265	3860	5070	2735	3905	4083.90	0.34	0	-16576	4025	3965	3920	3860	3815	3942	3837	97	1167	500	2340	5	1	19408000	764	72.87	1.20	12	9.49	54.00	3291.00	6330	20220722	-37.84	2835	20230103	38.80	6310	-37.64	20230209	2835	38.80	20230103	6330	-37.84	20220722	2835	38.80	20230103	3.66	N	220180	500	97 억		66057	N	N	0	N	00	N
30	20230627	120910	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3930	25	2	0.64	7368651740	1802923	1021.64	3885	4265	3860	5070	2735	3905	4087.11	0.34	0	-14608	4025	3965	3920	3860	3815	3942	3837	97	1167	500	2340	5	1	19408000	763	72.78	1.19	12	9.29	54.00	3291.00	6330	20220722	-37.91	2835	20230103	38.62	6310	-37.72	20230209	2835	38.62	20230103	6330	-37.91	20220722	2835	38.62	20230103	3.66	N	220180	500	97 억		66057	N	N	0	N	00	N
31	20230627	110918	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3945	40	2	1.02	7017731405	1714274	971.41	3885	4265	3860	5070	2735	3905	4093.76	0.34	0	-9967	4025	3965	3920	3860	3815	3942	3837	97	1167	500	2340	5	1	19408000	766	73.06	1.20	12	8.83	54.00	3291.00	6330	20220722	-37.68	2835	20230103	39.15	6310	-37.48	20230209	2835	39.15	20230103	6330	-37.68	20220722	2835	39.15	20230103	3.66	N	220180	500	97 억		66057	N	N	0	N	00	N
32	20230627	100851	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3890	-15	5	-0.38	100074225	25750	14.59	3885	3935	3865	5070	2735	3905	3885.98	0.34	0	-4018	4025	3965	3920	3860	3815	3942	3837	97	1167	500	2340	5	1	19408000	755	72.04	1.18	12	0.13	54.00	3291.00	6330	20220722	-38.55	2835	20230103	37.21	6310	-38.35	20230209	2835	37.21	20230103	6330	-38.55	20220722	2835	37.21	20230103	3.66	N	220180	500	97 억		66057	N	N	0	N	00	N
33	20230627	090856	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3875	-30	5	-0.77	19013190	4889	2.77	3885	3935	3875	5070	2735	3905	3886.97	0.34	0	-803	4025	3965	3920	3860	3815	3942	3837	97	1167	500	2340	5	1	19408000	752	71.76	1.18	12	0.03	54.00	3291.00	6330	20220722	-38.78	2835	20230103	36.68	6310	-38.59	20230209	2835	36.68	20230103	6330	-38.78	20220722	2835	36.68	20230103	3.66	N	220180	500	97 억		66057	N	N	0	N	00	N
34	20230626	160855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	-40	5	-1.01	679464395	173653	79.21	3980	3980	3875	5120	2765	3945	3912.86	0.27	0	14120	4045	3995	3920	3870	3795	3957	3832	97	1177	500	2360	5	1	19408000	758	72.31	1.19	12	0.89	54.00	3291.00	6330	20220722	-38.31	2835	20230103	37.74	6310	-38.11	20230209	2835	37.74	20230103	6330	-38.31	20220722	2835	37.74	20230103	3.54	N	220180	500	97 억		51938	N	N	0	N	00	N
35	20230626	150901	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	-40	5	-1.01	619625215	158326	72.22	3980	3980	3875	5120	2765	3945	3913.60	0.27	0	5754	4045	3995	3920	3870	3795	3957	3832	97	1177	500	2360	5	1	19408000	758	72.31	1.19	12	0.82	54.00	3291.00	6330	20220722	-38.31	2835	20230103	37.74	6310	-38.11	20230209	2835	37.74	20230103	6330	-38.31	20220722	2835	37.74	20230103	3.54	N	220180	500	97 억		51938	N	N	0	N	00	N
36	20230626	140859	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	-50	5	-1.27	569772490	145553	66.39	3980	3980	3875	5120	2765	3945	3914.54	0.27	0	1317	4045	3995	3920	3870	3795	3957	3832	97	1177	500	2360	5	1	19408000	756	72.13	1.18	12	0.75	54.00	3291.00	6330	20220722	-38.47	2835	20230103	37.39	6310	-38.27	20230209	2835	37.39	20230103	6330	-38.47	20220722	2835	37.39	20230103	3.54	N	220180	500	97 억		51938	N	N	0	N	00	N
37	20230626	130853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	-25	5	-0.63	515718325	131704	60.07	3980	3980	3875	5120	2765	3945	3915.74	0.27	0	5912	4045	3995	3920	3870	3795	3957	3832	97	1177	500	2360	5	1	19408000	761	72.59	1.19	12	0.68	54.00	3291.00	6330	20220722	-38.07	2835	20230103	38.27	6310	-37.88	20230209	2835	38.27	20230103	6330	-38.07	20220722	2835	38.27	20230103	3.54	N	220180	500	97 억		51938	N	N	0	N	00	N
38	20230626	120855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	-30	5	-0.76	436081630	111339	50.78	3980	3980	3875	5120	2765	3945	3916.70	0.27	0	9234	4045	3995	3920	3870	3795	3957	3832	97	1177	500	2360	5	1	19408000	760	72.50	1.19	12	0.57	54.00	3291.00	6330	20220722	-38.15	2835	20230103	38.10	6310	-37.96	20230209	2835	38.10	20230103	6330	-38.15	20220722	2835	38.10	20230103	3.54	N	220180	500	97 억		51938	N	N	0	N	00	N
39	20230626	110854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	-25	5	-0.63	371416690	94822	43.25	3980	3980	3875	5120	2765	3945	3916.99	0.27	0	7119	4045	3995	3920	3870	3795	3957	3832	97	1177	500	2360	5	1	19408000	761	72.59	1.19	12	0.49	54.00	3291.00	6330	20220722	-38.07	2835	20230103	38.27	6310	-37.88	20230209	2835	38.27	20230103	6330	-38.07	20220722	2835	38.27	20230103	3.54	N	220180	500	97 억		51938	N	N	0	N	00	N
40	20230626	100855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	-35	5	-0.89	267222635	68184	31.10	3980	3980	3875	5120	2765	3945	3919.14	0.27	0	1918	4045	3995	3920	3870	3795	3957	3832	97	1177	500	2360	5	1	19408000	759	72.41	1.19	12	0.35	54.00	3291.00	6330	20220722	-38.23	2835	20230103	37.92	6310	-38.03	20230209	2835	37.92	20230103	6330	-38.23	20220722	2835	37.92	20230103	3.54	N	220180	500	97 억		51938	N	N	0	N	00	N
41	20230626	090857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	-35	5	-0.89	91345740	23187	10.58	3980	3980	3905	5120	2765	3945	3939.52	0.27	0	-7823	4045	3995	3920	3870	3795	3957	3832	97	1177	500	2360	5	1	19408000	759	72.41	1.19	12	0.12	54.00	3291.00	6330	20220722	-38.23	2835	20230103	37.92	6310	-38.03	20230209	2835	37.92	20230103	6330	-38.23	20220722	2835	37.92	20230103	3.54	N	220180	500	97 억		51938	N	N	0	N	00	N
42	20230623	182004	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3945	-5	5	-0.13	856178955	219238	89.66	3970	3970	3845	5130	2765	3950	3904.37	0.31	0	-7506	4076	4012	3931	3867	3786	4045	3900	97	1182	500	2370	5	1	19408000	766	73.06	1.20	12	1.13	54.00	3291.00	6330	20220722	-37.68	2835	20230103	39.15	6310	-37.48	20230209	2835	39.15	20230103	6330	-37.68	20220722	2835	39.15	20230103	3.55	N	220180	500	97 억		59444	N	N	0	N	00	N
43	20230623	140718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3935	-15	5	-0.38	651398155	167279	68.41	3970	3970	3845	5130	2765	3950	3894.08	0.31	0	-10370	4076	4012	3931	3867	3786	4045	3900	97	1182	500	2370	5	1	19408000	764	72.87	1.20	12	0.86	54.00	3291.00	6330	20220722	-37.84	2835	20230103	38.80	6310	-37.64	20230209	2835	38.80	20230103	6330	-37.84	20220722	2835	38.80	20230103	3.55	N	220180	500	97 억		59444	N	N	0	N	00	N
44	20230622	161023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3950	-80	5	-1.99	948466835	242606	50.97	3940	3995	3850	5230	2825	4030	3909.23	0.44	0	-22006	4173	4101	3978	3906	3783	4137	3942	97	1202	500	2410	5	1	19408000	767	73.15	1.20	12	1.25	54.00	3291.00	6330	20220722	-37.60	2835	20230103	39.33	6310	-37.40	20230209	2835	39.33	20230103	6330	-37.60	20220722	2835	39.33	20230103	3.30	N	220180	500	97 억		84683	N	N	0	N	00	N
45	20230622	150543	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3940	-90	5	-2.23	844328975	216314	45.44	3940	3980	3850	5230	2825	4030	3903.10	0.44	0	-29730	4173	4101	3978	3906	3783	4137	3942	97	1202	500	2410	5	1	19408000	765	72.96	1.20	12	1.11	54.00	3291.00	6330	20220722	-37.76	2835	20230103	38.98	6310	-37.56	20230209	2835	38.98	20230103	6330	-37.76	20220722	2835	38.98	20230103	3.30	N	220180	500	97 억		84683	N	N	0	N	00	N
46	20230622	140749	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3860	-170	5	-4.22	674844700	173080	36.36	3940	3980	3850	5230	2825	4030	3898.83	0.44	0	-31856	4173	4101	3978	3906	3783	4137	3942	97	1202	500	2410	5	1	19408000	749	71.48	1.17	12	0.89	54.00	3291.00	6330	20220722	-39.02	2835	20230103	36.16	6310	-38.83	20230209	2835	36.16	20230103	6330	-39.02	20220722	2835	36.16	20230103	3.30	N	220180	500	97 억		84683	N	N	0	N	00	N
47	20230622	130935	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3890	-140	5	-3.47	543624435	139117	29.23	3940	3980	3860	5230	2825	4030	3907.44	0.44	0	-17202	4173	4101	3978	3906	3783	4137	3942	97	1202	500	2410	5	1	19408000	755	72.04	1.18	12	0.72	54.00	3291.00	6330	20220722	-38.55	2835	20230103	37.21	6310	-38.35	20230209	2835	37.21	20230103	6330	-38.55	20220722	2835	37.21	20230103	3.30	N	220180	500	97 억		84683	N	N	0	N	00	N
48	20230622	120300	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3890	-140	5	-3.47	456031445	116515	24.48	3940	3980	3875	5230	2825	4030	3913.66	0.44	0	-13726	4173	4101	3978	3906	3783	4137	3942	97	1202	500	2410	5	1	19408000	755	72.04	1.18	12	0.60	54.00	3291.00	6330	20220722	-38.55	2835	20230103	37.21	6310	-38.35	20230209	2835	37.21	20230103	6330	-38.55	20220722	2835	37.21	20230103	3.30	N	220180	500	97 억		84683	N	N	0	N	00	N
49	20230622	110612	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3915	-115	5	-2.85	365505680	93305	19.60	3940	3980	3875	5230	2825	4030	3916.99	0.44	0	-5611	4173	4101	3978	3906	3783	4137	3942	97	1202	500	2410	5	1	19408000	760	72.50	1.19	12	0.48	54.00	3291.00	6330	20220722	-38.15	2835	20230103	38.10	6310	-37.96	20230209	2835	38.10	20230103	6330	-38.15	20220722	2835	38.10	20230103	3.30	N	220180	500	97 억		84683	N	N	0	N	00	N
50	20230622	100650	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3910	-120	5	-2.98	266638125	68078	14.30	3940	3980	3875	5230	2825	4030	3916.20	0.44	0	-6560	4173	4101	3978	3906	3783	4137	3942	97	1202	500	2410	5	1	19408000	759	72.41	1.19	12	0.35	54.00	3291.00	6330	20220722	-38.23	2835	20230103	37.92	6310	-38.03	20230209	2835	37.92	20230103	6330	-38.23	20220722	2835	37.92	20230103	3.30	N	220180	500	97 억		84683	N	N	0	N	00	N
51	20230622	090940	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	-135	5	-3.35	114520105	29249	6.14	3940	3980	3875	5230	2825	4030	3914.28	0.44	0	-5067	4173	4101	3978	3906	3783	4137	3942	97	1202	500	2410	5	1	19408000	756	72.13	1.18	12	0.15	54.00	3291.00	6330	20220722	-38.47	2835	20230103	37.39	6310	-38.27	20230209	2835	37.39	20230103	6330	-38.47	20220722	2835	37.39	20230103	3.30	N	220180	500	97 억		84683	N	N	0	N	00	N
52	20230621	160551	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	40	2	1.00	1865372925	470118	110.29	4000	4050	3855	5180	2795	3990	3967.25	0.61	0	-35138	4183	4086	4008	3911	3833	4047	3872	97	1192	500	2390	5	1	19408000	782	74.63	1.22	12	2.42	54.00	3291.00	6330	20220722	-36.33	2835	20230103	42.15	6310	-36.13	20230209	2835	42.15	20230103	6330	-36.33	20220722	2835	42.15	20230103	3.05	N	220180	500	97 억		118119	N	N	0	N	00	N
53	20230621	150536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	30	2	0.75	1685467600	425422	99.80	4000	4050	3855	5180	2795	3990	3961.85	0.61	0	-29363	4183	4086	4008	3911	3833	4047	3872	97	1192	500	2390	5	1	19408000	780	74.44	1.22	12	2.19	54.00	3291.00	6330	20220722	-36.49	2835	20230103	41.80	6310	-36.29	20230209	2835	41.80	20230103	6330	-36.49	20220722	2835	41.80	20230103	3.05	N	220180	500	97 억		118119	N	N	0	N	00	N
54	20230621	140445	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	0	3	0.00	1437781765	363691	85.32	4000	4050	3855	5180	2795	3990	3953.27	0.61	0	-31373	4183	4086	4008	3911	3833	4047	3872	97	1192	500	2390	5	1	19408000	774	73.89	1.21	12	1.87	54.00	3291.00	6330	20220722	-36.97	2835	20230103	40.74	6310	-36.77	20230209	2835	40.74	20230103	6330	-36.97	20220722	2835	40.74	20230103	3.05	N	220180	500	97 억		118119	N	N	0	N	00	N
55	20230621	130137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3975	-15	5	-0.38	1188317630	301211	70.66	4000	4050	3855	5180	2795	3990	3945.08	0.61	0	-22088	4183	4086	4008	3911	3833	4047	3872	97	1192	500	2390	5	1	19408000	771	73.61	1.21	12	1.55	54.00	3291.00	6330	20220722	-37.20	2835	20230103	40.21	6310	-37.00	20230209	2835	40.21	20230103	6330	-37.20	20220722	2835	40.21	20230103	3.05	N	220180	500	97 억		118119	N	N	0	N	00	N
56	20230621	120408	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3920	-70	5	-1.75	662998630	169273	39.71	4000	4000	3855	5180	2795	3990	3916.59	0.61	0	-13015	4183	4086	4008	3911	3833	4047	3872	97	1192	500	2390	5	1	19408000	761	72.59	1.19	12	0.87	54.00	3291.00	6330	20220722	-38.07	2835	20230103	38.27	6310	-37.88	20230209	2835	38.27	20230103	6330	-38.07	20220722	2835	38.27	20230103	3.05	N	220180	500	97 억		118119	N	N	0	N	00	N
57	20230621	110348	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	-95	5	-2.38	588343175	150111	35.22	4000	4000	3855	5180	2795	3990	3919.23	0.61	0	-13411	4183	4086	4008	3911	3833	4047	3872	97	1192	500	2390	5	1	19408000	756	72.13	1.18	12	0.77	54.00	3291.00	6330	20220722	-38.47	2835	20230103	37.39	6310	-38.27	20230209	2835	37.39	20230103	6330	-38.47	20220722	2835	37.39	20230103	3.05	N	220180	500	97 억		118119	N	N	0	N	00	N
58	20230621	100843	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	-30	5	-0.75	183832875	46385	10.88	4000	4000	3940	5180	2795	3990	3963.00	0.61	0	-6818	4183	4086	4008	3911	3833	4047	3872	97	1192	500	2390	5	1	19408000	769	73.33	1.20	12	0.24	54.00	3291.00	6330	20220722	-37.44	2835	20230103	39.68	6310	-37.24	20230209	2835	39.68	20230103	6330	-37.44	20220722	2835	39.68	20230103	3.05	N	220180	500	97 억		118119	N	N	0	N	00	N
59	20230621	090724	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	-10	5	-0.25	40001670	10048	2.36	4000	4000	3955	5180	2795	3990	3980.74	0.61	0	-3304	4183	4086	4008	3911	3833	4047	3872	97	1192	500	2390	5	1	19408000	772	73.70	1.21	12	0.05	54.00	3291.00	6330	20220722	-37.12	2835	20230103	40.39	6310	-36.93	20230209	2835	40.39	20230103	6330	-37.12	20220722	2835	40.39	20230103	3.05	N	220180	500	97 억		118119	N	N	0	N	00	N
60	20230620	160711	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3990	-80	5	-1.97	1663714630	417710	88.80	4070	4105	3930	5290	2850	4070	3982.93	1.10	0	-95080	4176	4122	4021	3967	3866	4150	3995	97	1220	500	2440	5	1	19408000	774	73.89	1.21	12	2.15	54.00	3291.00	6330	20220722	-36.97	2835	20230103	40.74	6310	-36.77	20230209	2835	40.74	20230103	6330	-36.97	20220722	2835	40.74	20230103	2.70	N	220180	500	97 억		213199	N	N	0	N	00	N
61	20230620	151015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3945	-125	5	-3.07	1562204190	392171	83.37	4070	4105	3930	5290	2850	4070	3983.48	1.10	0	-90649	4176	4122	4021	3967	3866	4150	3995	97	1220	500	2440	5	1	19408000	766	73.06	1.20	12	2.02	54.00	3291.00	6330	20220722	-37.68	2835	20230103	39.15	6310	-37.48	20230209	2835	39.15	20230103	6330	-37.68	20220722	2835	39.15	20230103	2.70	N	220180	500	97 억		213199	N	N	0	N	00	N
62	20230620	140958	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3935	-135	5	-3.32	1292497260	324027	68.89	4070	4105	3935	5290	2850	4070	3988.86	1.10	0	-79003	4176	4122	4021	3967	3866	4150	3995	97	1220	500	2440	5	1	19408000	764	72.87	1.20	12	1.67	54.00	3291.00	6330	20220722	-37.84	2835	20230103	38.80	6310	-37.64	20230209	2835	38.80	20230103	6330	-37.84	20220722	2835	38.80	20230103	2.70	N	220180	500	97 억		213199	N	N	0	N	00	N
63	20230620	130606	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3970	-100	5	-2.46	1083818205	271227	57.66	4070	4105	3950	5290	2850	4070	3995.98	1.10	0	-61510	4176	4122	4021	3967	3866	4150	3995	97	1220	500	2440	5	1	19408000	770	73.52	1.21	12	1.40	54.00	3291.00	6330	20220722	-37.28	2835	20230103	40.04	6310	-37.08	20230209	2835	40.04	20230103	6330	-37.28	20220722	2835	40.04	20230103	2.70	N	220180	500	97 억		213199	N	N	0	N	00	N
64	20230620	120821	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	-110	5	-2.70	960040275	239950	51.01	4070	4105	3950	5290	2850	4070	4001.00	1.10	0	-47396	4176	4122	4021	3967	3866	4150	3995	97	1220	500	2440	5	1	19408000	769	73.33	1.20	12	1.24	54.00	3291.00	6330	20220722	-37.44	2835	20230103	39.68	6310	-37.24	20230209	2835	39.68	20230103	6330	-37.44	20220722	2835	39.68	20230103	2.70	N	220180	500	97 억		213199	N	N	0	N	00	N
65	20230620	110351	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	-90	5	-2.21	839897865	209628	44.57	4070	4105	3950	5290	2850	4070	4006.61	1.10	0	-38252	4176	4122	4021	3967	3866	4150	3995	97	1220	500	2440	5	1	19408000	772	73.70	1.21	12	1.08	54.00	3291.00	6330	20220722	-37.12	2835	20230103	40.39	6310	-36.93	20230209	2835	40.39	20230103	6330	-37.12	20220722	2835	40.39	20230103	2.70	N	220180	500	97 억		213199	N	N	0	N	00	N
66	20230620	100435	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4005	-65	5	-1.60	637279530	158815	33.76	4070	4105	3950	5290	2850	4070	4012.72	1.10	0	-39424	4176	4122	4021	3967	3866	4150	3995	97	1220	500	2440	5	1	19408000	777	74.17	1.22	12	0.82	54.00	3291.00	6330	20220722	-36.73	2835	20230103	41.27	6310	-36.53	20230209	2835	41.27	20230103	6330	-36.73	20220722	2835	41.27	20230103	2.70	N	220180	500	97 억		213199	N	N	0	N	00	N
67	20230620	090115	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	-20	5	-0.49	99914335	24573	5.22	4070	4105	4040	5290	2850	4070	4066.02	1.10	0	-7974	4176	4122	4021	3967	3866	4150	3995	97	1220	500	2440	5	1	19408000	786	75.00	1.23	12	0.13	54.00	3291.00	6330	20220722	-36.02	2835	20230103	42.86	6310	-35.82	20230209	2835	42.86	20230103	6330	-36.02	20220722	2835	42.86	20230103	2.70	N	220180	500	97 억		213199	N	N	0	N	00	N
68	20230619	160222	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4070	-45	5	-1.09	1864322220	465514	37.96	4060	4075	3920	5340	2885	4115	4004.34	1.21	0	-21458	4325	4220	4135	4030	3945	4272	4082	97	1227	500	2460	5	1	19408000	790	75.37	1.24	12	2.40	54.00	3291.00	6330	20220722	-35.70	2835	20230103	43.56	6310	-35.50	20230209	2835	43.56	20230103	6330	-35.70	20220722	2835	43.56	20230103	2.83	N	220180	500	97 억		234641	N	N	0	N	00	N
69	20230619	150853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4030	-85	5	-2.07	1688079095	421965	34.41	4060	4075	3920	5340	2885	4115	4000.00	1.21	0	-16491	4325	4220	4135	4030	3945	4272	4082	97	1227	500	2460	5	1	19408000	782	74.63	1.22	12	2.17	54.00	3291.00	6330	20220722	-36.33	2835	20230103	42.15	6310	-36.13	20230209	2835	42.15	20230103	6330	-36.33	20220722	2835	42.15	20230103	2.83	N	220180	500	97 억		234641	N	N	0	N	00	N
70	20230619	140136	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4035	-80	5	-1.94	1514023055	378565	30.87	4060	4075	3920	5340	2885	4115	3998.79	1.21	0	-19971	4325	4220	4135	4030	3945	4272	4082	97	1227	500	2460	5	1	19408000	783	74.72	1.23	12	1.95	54.00	3291.00	6330	20220722	-36.26	2835	20230103	42.33	6310	-36.05	20230209	2835	42.33	20230103	6330	-36.26	20220722	2835	42.33	20230103	2.83	N	220180	500	97 억		234641	N	N	0	N	00	N
71	20230619	130716	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4045	-70	5	-1.70	1364669590	341490	27.85	4060	4075	3920	5340	2885	4115	3995.55	1.21	0	-20538	4325	4220	4135	4030	3945	4272	4082	97	1227	500	2460	5	1	19408000	785	74.91	1.23	12	1.76	54.00	3291.00	6330	20220722	-36.10	2835	20230103	42.68	6310	-35.90	20230209	2835	42.68	20230103	6330	-36.10	20220722	2835	42.68	20230103	2.83	N	220180	500	97 억		234641	N	N	0	N	00	N
72	20230619	120928	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	-95	5	-2.31	1250632305	313248	25.54	4060	4075	3920	5340	2885	4115	3991.71	1.21	0	-27188	4325	4220	4135	4030	3945	4272	4082	97	1227	500	2460	5	1	19408000	780	74.44	1.22	12	1.61	54.00	3291.00	6330	20220722	-36.49	2835	20230103	41.80	6310	-36.29	20230209	2835	41.80	20230103	6330	-36.49	20220722	2835	41.80	20230103	2.83	N	220180	500	97 억		234641	N	N	0	N	00	N
73	20230619	110754	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4010	-105	5	-2.55	1097771825	275293	22.45	4060	4075	3920	5340	2885	4115	3986.76	1.21	0	-34623	4325	4220	4135	4030	3945	4272	4082	97	1227	500	2460	5	1	19408000	778	74.26	1.22	12	1.42	54.00	3291.00	6330	20220722	-36.65	2835	20230103	41.45	6310	-36.45	20230209	2835	41.45	20230103	6330	-36.65	20220722	2835	41.45	20230103	2.83	N	220180	500	97 억		234641	N	N	0	N	00	N
74	20230619	100341	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4050	-65	5	-1.58	859318995	215624	17.58	4060	4075	3920	5340	2885	4115	3984.10	1.21	0	-35336	4325	4220	4135	4030	3945	4272	4082	97	1227	500	2460	5	1	19408000	786	75.00	1.23	12	1.11	54.00	3291.00	6330	20220722	-36.02	2835	20230103	42.86	6310	-35.82	20230209	2835	42.86	20230103	6330	-36.02	20220722	2835	42.86	20230103	2.83	N	220180	500	97 억		234641	N	N	0	N	00	N
75	20230619	090642	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3980	-135	5	-3.28	277703345	69030	5.63	4060	4075	3970	5340	2885	4115	4020.31	1.21	0	-15789	4325	4220	4135	4030	3945	4272	4082	97	1227	500	2460	5	1	19408000	772	73.70	1.21	12	0.36	54.00	3291.00	6330	20220722	-37.12	2835	20230103	40.39	6310	-36.93	20230209	2835	40.39	20230103	6330	-37.12	20220722	2835	40.39	20230103	2.83	N	220180	500	97 억		234641	N	N	0	N	00	N
76	20230616	160527	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4115	-85	5	-2.02	5033335540	1218411	15.80	4100	4240	4050	5460	2940	4200	4131.00	0.55	0	128749	4606	4402	4046	3842	3486	4505	3945	97	1260	500	2520	5	1	19408000	799	76.20	1.25	12	6.28	54.00	3291.00	6330	20220722	-34.99	2835	20230103	45.15	6310	-34.79	20230209	2835	45.15	20230103	6330	-34.99	20220722	2835	45.15	20230103	2.78	N	220180	500	97 억		106131	N	N	0	N	00	N
77	20230616	150211	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4090	-110	5	-2.62	4520354010	1092827	14.17	4100	4240	4055	5460	2940	4200	4136.25	0.55	0	135537	4606	4402	4046	3842	3486	4505	3945	97	1260	500	2520	5	1	19408000	794	75.74	1.24	12	5.63	54.00	3291.00	6330	20220722	-35.39	2835	20230103	44.27	6310	-35.18	20230209	2835	44.27	20230103	6330	-35.39	20220722	2835	44.27	20230103	2.78	N	220180	500	97 억		106131	N	N	0	N	00	N
78	20230616	140218	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4115	-85	5	-2.02	4086122610	986881	12.79	4100	4240	4055	5460	2940	4200	4140.30	0.55	0	152944	4606	4402	4046	3842	3486	4505	3945	97	1260	500	2520	5	1	19408000	799	76.20	1.25	12	5.08	54.00	3291.00	6330	20220722	-34.99	2835	20230103	45.15	6310	-34.79	20230209	2835	45.15	20230103	6330	-34.99	20220722	2835	45.15	20230103	2.78	N	220180	500	97 억		106131	N	N	0	N	00	N
79	20230616	130511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	-55	5	-1.31	3756713625	907312	11.76	4100	4240	4055	5460	2940	4200	4140.34	0.55	0	163978	4606	4402	4046	3842	3486	4505	3945	97	1260	500	2520	5	1	19408000	804	76.76	1.26	12	4.67	54.00	3291.00	6330	20220722	-34.52	2835	20230103	46.21	6310	-34.31	20230209	2835	46.21	20230103	6330	-34.52	20220722	2835	46.21	20230103	2.78	N	220180	500	97 억		106131	N	N	0	N	00	N
80	20230616	120137	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4145	-55	5	-1.31	3544588785	855919	11.10	4100	4240	4055	5460	2940	4200	4141.11	0.55	0	151251	4606	4402	4046	3842	3486	4505	3945	97	1260	500	2520	5	1	19408000	804	76.76	1.26	12	4.41	54.00	3291.00	6330	20220722	-34.52	2835	20230103	46.21	6310	-34.31	20230209	2835	46.21	20230103	6330	-34.52	20220722	2835	46.21	20230103	2.78	N	220180	500	97 억		106131	N	N	0	N	00	N
81	20230616	110808	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4130	-70	5	-1.67	3285931540	793571	10.29	4100	4240	4055	5460	2940	4200	4140.52	0.55	0	147722	4606	4402	4046	3842	3486	4505	3945	97	1260	500	2520	5	1	19408000	802	76.48	1.25	12	4.09	54.00	3291.00	6330	20220722	-34.76	2835	20230103	45.68	6310	-34.55	20230209	2835	45.68	20230103	6330	-34.76	20220722	2835	45.68	20230103	2.78	N	220180	500	97 억		106131	N	N	0	N	00	N
82	20230616	100853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4160	-40	5	-0.95	2645108185	637580	8.27	4100	4240	4075	5460	2940	4200	4148.49	0.55	0	117606	4606	4402	4046	3842	3486	4505	3945	97	1260	500	2520	5	1	19408000	807	77.04	1.26	12	3.29	54.00	3291.00	6330	20220722	-34.28	2835	20230103	46.74	6310	-34.07	20230209	2835	46.74	20230103	6330	-34.28	20220722	2835	46.74	20230103	2.78	N	220180	500	97 억		106131	N	N	0	N	00	N
83	20230616	090840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4140	-60	5	-1.43	967463430	235111	3.05	4100	4175	4075	5460	2940	4200	4114.09	0.55	0	48570	4606	4402	4046	3842	3486	4505	3945	97	1260	500	2520	5	1	19408000	803	76.67	1.26	12	1.21	54.00	3291.00	6330	20220722	-34.60	2835	20230103	46.03	6310	-34.39	20230209	2835	46.03	20230103	6330	-34.60	20220722	2835	46.03	20230103	2.78	N	220180	500	97 억		106131	N	N	0	N	00	N
84	20230615	150404	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	405	2	11.27	29136555905	7184732	3907.85	3695	4250	3690	4670	2520	3595	4055.34	0.40	0	-13087	3818	3706	3638	3526	3458	3672	3492	97	1075	500	2150	5	1	19408000	776	74.07	1.22	12	37.02	54.00	3291.00	6330	20220722	-36.81	2835	20230103	41.09	6310	-36.61	20230209	2835	41.09	20230103	6330	-36.81	20220722	2835	41.09	20230103	2.72	N	220180	500	97 억		78497	N	N	0	N	00	N
85	20230615	140739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3930	335	2	9.32	28369927605	6993093	3803.61	3695	4250	3690	4670	2520	3595	4056.85	0.40	0	-30122	3818	3706	3638	3526	3458	3672	3492	97	1075	500	2150	5	1	19408000	763	72.78	1.19	12	36.03	54.00	3291.00	6330	20220722	-37.91	2835	20230103	38.62	6310	-37.72	20230209	2835	38.62	20230103	6330	-37.91	20220722	2835	38.62	20230103	2.72	N	220180	500	97 억		78497	N	N	0	N	00	N
86	20230615	130709	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4020	425	2	11.82	27656205165	6813445	3705.90	3695	4250	3690	4670	2520	3595	4059.06	0.40	0	-35131	3818	3706	3638	3526	3458	3672	3492	97	1075	500	2150	5	1	19408000	780	74.44	1.22	12	35.11	54.00	3291.00	6330	20220722	-36.49	2835	20230103	41.80	6310	-36.29	20230209	2835	41.80	20230103	6330	-36.49	20220722	2835	41.80	20230103	2.72	N	220180	500	97 억		78497	N	N	0	N	00	N
87	20230615	120750	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3960	365	2	10.15	26263568720	6467446	3517.71	3695	4250	3690	4670	2520	3595	4060.89	0.40	0	-40576	3818	3706	3638	3526	3458	3672	3492	97	1075	500	2150	5	1	19408000	769	73.33	1.20	12	33.32	54.00	3291.00	6330	20220722	-37.44	2835	20230103	39.68	6310	-37.24	20230209	2835	39.68	20230103	6330	-37.44	20220722	2835	39.68	20230103	2.72	N	220180	500	97 억		78497	N	N	0	N	00	N
88	20230615	110310	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	4000	405	2	11.27	25361279095	6239916	3393.95	3695	4250	3690	4670	2520	3595	4064.36	0.40	0	-37242	3818	3706	3638	3526	3458	3672	3492	97	1075	500	2150	5	1	19408000	776	74.07	1.22	12	32.15	54.00	3291.00	6330	20220722	-36.81	2835	20230103	41.09	6310	-36.61	20230209	2835	41.09	20230103	6330	-36.81	20220722	2835	41.09	20230103	2.72	N	220180	500	97 억		78497	N	N	0	N	00	N
89	20230611	184914	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3850	-45	5	-1.16	1187190170	307577	24.72	3880	3930	3800	5060	2730	3895	3860.09	0.55	-7282	-11547	4288	4091	3918	3721	3548	4190	3820	97	1165	500	2330	5	1	19408000	747	71.30	1.17	12	1.58	54.00	3291.00	6330	20220722	-39.18	2835	20230103	35.80	6310	-38.99	20230209	2835	35.80	20230103	6330	-39.18	20220722	2835	35.80	20230103	2.25	N	220180	500	97 억		106031	N	N	0	N	00	N
90	20230611	181744	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3850	-45	5	-1.16	1187190170	307577	24.72	3880	3930	3800	5060	2730	3895	3860.09	0.55	-7282	-11547	4288	4091	3918	3721	3548	4190	3820	97	1165	500	2330	5	1	19408000	747	71.30	1.17	12	1.58	54.00	3291.00	6330	20220722	-39.18	2835	20230103	35.80	6310	-38.99	20230209	2835	35.80	20230103	6330	-39.18	20220722	2835	35.80	20230103	2.25	N	220180	500	97 억		106031	N	N	0	N	00	N