KissMeData/333050/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	161042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1590	11	2	0.70	236581565	150288	70.48	1558	1611	1552	2050	1106	1579	1574.18	1.47	0	15359	1656	1617	1592	1553	1528	1605	1541	24	472	100	1070	1	1	23551534	374	-20.92	1.90	12	0.64	-76.00	837.00	3080	20220915	-48.38	1390	20230427	14.39	2450	-35.10	20230209	1390	14.39	20230427	3080	-48.38	20220915	1390	14.39	20230427	1.58	N	333050	100	23 억		347313	N	N	0	N	00	N
3	20230630	151045	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1578	-1	5	-0.06	231212511	146896	68.89	1558	1611	1552	2050	1106	1579	1573.99	1.47	0	14953	1656	1617	1592	1553	1528	1605	1541	24	472	100	1070	1	1	23551534	372	-20.76	1.89	12	0.62	-76.00	837.00	3080	20220915	-48.77	1390	20230427	13.53	2450	-35.59	20230209	1390	13.53	20230427	3080	-48.77	20220915	1390	13.53	20230427	1.58	N	333050	100	23 억		347313	N	N	0	N	00	N
4	20230630	141044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1577	-2	5	-0.13	204667538	130080	61.01	1558	1611	1552	2050	1106	1579	1573.40	1.47	0	5971	1656	1617	1592	1553	1528	1605	1541	24	472	100	1070	1	1	23551534	371	-20.75	1.88	12	0.55	-76.00	837.00	3080	20220915	-48.80	1390	20230427	13.45	2450	-35.63	20230209	1390	13.45	20230427	3080	-48.80	20220915	1390	13.45	20230427	1.58	N	333050	100	23 억		347313	N	N	0	N	00	N
5	20230630	131042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1578	-1	5	-0.06	190584077	121149	56.82	1558	1611	1552	2050	1106	1579	1573.14	1.47	0	585	1656	1617	1592	1553	1528	1605	1541	24	472	100	1070	1	1	23551534	372	-20.76	1.89	12	0.51	-76.00	837.00	3080	20220915	-48.77	1390	20230427	13.53	2450	-35.59	20230209	1390	13.53	20230427	3080	-48.77	20220915	1390	13.53	20230427	1.58	N	333050	100	23 억		347313	N	N	0	N	00	N
6	20230630	121040	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1574	-5	5	-0.32	133947921	85319	40.01	1558	1611	1552	2050	1106	1579	1569.96	1.47	0	-9752	1656	1617	1592	1553	1528	1605	1541	24	472	100	1070	1	1	23551534	371	-20.71	1.88	12	0.36	-76.00	837.00	3080	20220915	-48.90	1390	20230427	13.24	2450	-35.76	20230209	1390	13.24	20230427	3080	-48.90	20220915	1390	13.24	20230427	1.58	N	333050	100	23 억		347313	N	N	0	N	00	N
7	20230630	111035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1592	13	2	0.82	118538025	75571	35.44	1558	1611	1552	2050	1106	1579	1568.56	1.47	0	-10237	1656	1617	1592	1553	1528	1605	1541	24	472	100	1070	1	1	23551534	375	-20.95	1.90	12	0.32	-76.00	837.00	3080	20220915	-48.31	1390	20230427	14.53	2450	-35.02	20230209	1390	14.53	20230427	3080	-48.31	20220915	1390	14.53	20230427	1.58	N	333050	100	23 억		347313	N	N	0	N	00	N
8	20230630	101043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1579	0	3	0.00	85562705	54846	25.72	1558	1579	1552	2050	1106	1579	1560.04	1.47	0	-9708	1656	1617	1592	1553	1528	1605	1541	24	472	100	1070	1	1	23551534	372	-20.78	1.89	12	0.23	-76.00	837.00	3080	20220915	-48.73	1390	20230427	13.60	2450	-35.55	20230209	1390	13.60	20230427	3080	-48.73	20220915	1390	13.60	20230427	1.58	N	333050	100	23 억		347313	N	N	0	N	00	N
9	20230630	091043	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1558	-21	5	-1.33	47935069	30776	14.43	1558	1572	1552	2050	1106	1579	1557.53	1.47	0	-13439	1656	1617	1592	1553	1528	1605	1541	24	472	100	1070	1	1	23551534	367	-20.50	1.86	12	0.13	-76.00	837.00	3080	20220915	-49.42	1390	20230427	12.09	2450	-36.41	20230209	1390	12.09	20230427	3080	-49.42	20220915	1390	12.09	20230427	1.58	N	333050	100	23 억		347313	N	N	0	N	00	N
10	20230629	161037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1579	-46	5	-2.83	334414277	210824	144.04	1625	1631	1567	2110	1138	1625	1586.23	1.47	0	2101	1667	1646	1631	1610	1595	1638	1602	24	486	100	1100	1	1	23551534	372	-20.78	1.89	12	0.90	-76.00	837.00	3080	20220915	-48.73	1390	20230427	13.60	2450	-35.55	20230209	1390	13.60	20230427	3080	-48.73	20220915	1390	13.60	20230427	1.53	N	333050	100	23 억		346638	N	N	0	N	00	N
11	20230629	151037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1571	-54	5	-3.32	326570185	205836	140.63	1625	1631	1567	2110	1138	1625	1586.56	1.47	0	1285	1667	1646	1631	1610	1595	1638	1602	24	486	100	1100	1	1	23551534	370	-20.67	1.88	12	0.87	-76.00	837.00	3080	20220915	-48.99	1390	20230427	13.02	2450	-35.88	20230209	1390	13.02	20230427	3080	-48.99	20220915	1390	13.02	20230427	1.53	N	333050	100	23 억		346638	N	N	0	N	00	N
12	20230629	141036	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1573	-52	5	-3.20	269782288	169686	115.93	1625	1631	1570	2110	1138	1625	1589.89	1.47	0	-827	1667	1646	1631	1610	1595	1638	1602	24	486	100	1100	1	1	23551534	370	-20.70	1.88	12	0.72	-76.00	837.00	3080	20220915	-48.93	1390	20230427	13.17	2450	-35.80	20230209	1390	13.17	20230427	3080	-48.93	20220915	1390	13.17	20230427	1.53	N	333050	100	23 억		346638	N	N	0	N	00	N
13	20230629	131033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1578	-47	5	-2.89	225795717	141757	96.85	1625	1631	1570	2110	1138	1625	1592.84	1.47	0	-6065	1667	1646	1631	1610	1595	1638	1602	24	486	100	1100	1	1	23551534	372	-20.76	1.89	12	0.60	-76.00	837.00	3080	20220915	-48.77	1390	20230427	13.53	2450	-35.59	20230209	1390	13.53	20230427	3080	-48.77	20220915	1390	13.53	20230427	1.53	N	333050	100	23 억		346638	N	N	0	N	00	N
14	20230629	121038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1585	-40	5	-2.46	199359006	125030	85.42	1625	1631	1570	2110	1138	1625	1594.49	1.47	0	-7575	1667	1646	1631	1610	1595	1638	1602	24	486	100	1100	1	1	23551534	373	-20.86	1.89	12	0.53	-76.00	837.00	3080	20220915	-48.54	1390	20230427	14.03	2450	-35.31	20230209	1390	14.03	20230427	3080	-48.54	20220915	1390	14.03	20230427	1.53	N	333050	100	23 억		346638	N	N	0	N	00	N
15	20230629	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1579	-46	5	-2.83	165213733	103414	70.65	1625	1631	1578	2110	1138	1625	1597.60	1.47	0	-6050	1667	1646	1631	1610	1595	1638	1602	24	486	100	1100	1	1	23551534	372	-20.78	1.89	12	0.44	-76.00	837.00	3080	20220915	-48.73	1390	20230427	13.60	2450	-35.55	20230209	1390	13.60	20230427	3080	-48.73	20220915	1390	13.60	20230427	1.53	N	333050	100	23 억		346638	N	N	0	N	00	N
16	20230629	101041	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1594	-31	5	-1.91	113317780	70731	48.32	1625	1631	1591	2110	1138	1625	1602.09	1.47	0	1330	1667	1646	1631	1610	1595	1638	1602	24	486	100	1100	1	1	23551534	375	-20.97	1.90	12	0.30	-76.00	837.00	3080	20220915	-48.25	1390	20230427	14.68	2450	-34.94	20230209	1390	14.68	20230427	3080	-48.25	20220915	1390	14.68	20230427	1.53	N	333050	100	23 억		346638	N	N	0	N	00	N
17	20230629	090936	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1619	-6	5	-0.37	11787794	7285	4.98	1625	1631	1610	2110	1138	1625	1618.09	1.47	0	222	1667	1646	1631	1610	1595	1638	1602	24	486	100	1100	1	1	23551534	381	-21.30	1.93	12	0.03	-76.00	837.00	3080	20220915	-47.44	1390	20230427	16.47	2450	-33.92	20230209	1390	16.47	20230427	3080	-47.44	20220915	1390	16.47	20230427	1.53	N	333050	100	23 억		346638	N	N	0	N	00	N
18	20230628	161024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1625	-27	5	-1.63	238865890	146366	97.98	1643	1652	1616	2145	1157	1652	1631.98	1.49	0	-4663	1682	1667	1652	1637	1622	1659	1629	24	494	100	1120	1	1	23551534	383	-21.38	1.94	12	0.62	-76.00	837.00	3080	20220915	-47.24	1390	20230427	16.91	2450	-33.67	20230209	1390	16.91	20230427	3080	-47.24	20220915	1390	16.91	20230427	1.50	N	333050	100	23 억		351226	N	N	0	N	00	N
19	20230628	151031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1631	-21	5	-1.27	216355462	132465	88.67	1643	1652	1618	2145	1157	1652	1633.30	1.49	0	-4935	1682	1667	1652	1637	1622	1659	1629	24	494	100	1120	1	1	23551534	384	-21.46	1.95	12	0.56	-76.00	837.00	3080	20220915	-47.05	1390	20230427	17.34	2450	-33.43	20230209	1390	17.34	20230427	3080	-47.05	20220915	1390	17.34	20230427	1.50	N	333050	100	23 억		351226	N	N	0	N	00	N
20	20230628	141030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1626	-26	5	-1.57	180523768	110406	73.91	1643	1652	1620	2145	1157	1652	1635.09	1.49	0	-2003	1682	1667	1652	1637	1622	1659	1629	24	494	100	1120	1	1	23551534	383	-21.39	1.94	12	0.47	-76.00	837.00	3080	20220915	-47.21	1390	20230427	16.98	2450	-33.63	20230209	1390	16.98	20230427	3080	-47.21	20220915	1390	16.98	20230427	1.50	N	333050	100	23 억		351226	N	N	0	N	00	N
21	20230628	131030	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1631	-21	5	-1.27	161416801	98633	66.02	1643	1652	1620	2145	1157	1652	1636.54	1.49	0	-3103	1682	1667	1652	1637	1622	1659	1629	24	494	100	1120	1	1	23551534	384	-21.46	1.95	12	0.42	-76.00	837.00	3080	20220915	-47.05	1390	20230427	17.34	2450	-33.43	20230209	1390	17.34	20230427	3080	-47.05	20220915	1390	17.34	20230427	1.50	N	333050	100	23 억		351226	N	N	0	N	00	N
22	20230628	121042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1635	-17	5	-1.03	155381726	94933	63.55	1643	1652	1620	2145	1157	1652	1636.75	1.49	0	-1866	1682	1667	1652	1637	1622	1659	1629	24	494	100	1120	1	1	23551534	385	-21.51	1.95	12	0.40	-76.00	837.00	3080	20220915	-46.92	1390	20230427	17.63	2450	-33.27	20230209	1390	17.63	20230427	3080	-46.92	20220915	1390	17.63	20230427	1.50	N	333050	100	23 억		351226	N	N	0	N	00	N
23	20230628	111037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1620	-32	5	-1.94	146855312	89713	60.05	1643	1652	1620	2145	1157	1652	1636.95	1.49	0	83	1682	1667	1652	1637	1622	1659	1629	24	494	100	1120	1	1	23551534	382	-21.32	1.94	12	0.38	-76.00	837.00	3080	20220915	-47.40	1390	20230427	16.55	2450	-33.88	20230209	1390	16.55	20230427	3080	-47.40	20220915	1390	16.55	20230427	1.50	N	333050	100	23 억		351226	N	N	0	N	00	N
24	20230628	101037	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1648	-4	5	-0.24	61139382	37206	24.91	1643	1652	1637	2145	1157	1652	1643.27	1.49	0	-612	1682	1667	1652	1637	1622	1659	1629	24	494	100	1120	1	1	23551534	388	-21.68	1.97	12	0.16	-76.00	837.00	3080	20220915	-46.49	1390	20230427	18.56	2450	-32.73	20230209	1390	18.56	20230427	3080	-46.49	20220915	1390	18.56	20230427	1.50	N	333050	100	23 억		351226	N	N	0	N	00	N
25	20230628	091033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1642	-10	5	-0.61	14185424	8627	5.77	1643	1652	1642	2145	1157	1652	1644.31	1.49	0	-1976	1682	1667	1652	1637	1622	1659	1629	24	494	100	1120	1	1	23551534	387	-21.61	1.96	12	0.04	-76.00	837.00	3080	20220915	-46.69	1390	20230427	18.13	2450	-32.98	20230209	1390	18.13	20230427	3080	-46.69	20220915	1390	18.13	20230427	1.50	N	333050	100	23 억		351226	N	N	0	N	00	N
26	20230627	161033	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1652	2	2	0.12	245559319	149003	27.08	1667	1667	1637	2145	1155	1650	1648.01	1.39	0	22584	1815	1732	1662	1579	1509	1774	1621	24	495	100	1120	1	1	23551534	389	-21.74	1.97	12	0.63	-76.00	837.00	3080	20220915	-46.36	1390	20230427	18.85	2450	-32.57	20230209	1390	18.85	20230427	3080	-46.36	20220915	1390	18.85	20230427	1.37	N	333050	100	23 억		328269	N	N	0	N	00	N
27	20230627	151042	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1647	-3	5	-0.18	238803482	144907	26.34	1667	1667	1637	2145	1155	1650	1647.98	1.39	0	21016	1815	1732	1662	1579	1509	1774	1621	24	495	100	1120	1	1	23551534	388	-21.67	1.97	12	0.62	-76.00	837.00	3080	20220915	-46.53	1390	20230427	18.49	2450	-32.78	20230209	1390	18.49	20230427	3080	-46.53	20220915	1390	18.49	20230427	1.37	N	333050	100	23 억		328269	N	N	0	N	00	N
28	20230627	141051	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1650	0	3	0.00	173231421	105119	19.11	1667	1667	1637	2145	1155	1650	1647.95	1.39	0	-920	1815	1732	1662	1579	1509	1774	1621	24	495	100	1120	1	1	23551534	389	-21.71	1.97	12	0.45	-76.00	837.00	3080	20220915	-46.43	1390	20230427	18.71	2450	-32.65	20230209	1390	18.71	20230427	3080	-46.43	20220915	1390	18.71	20230427	1.37	N	333050	100	23 억		328269	N	N	0	N	00	N
29	20230627	131047	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1658	8	2	0.48	145838018	88480	16.08	1667	1667	1637	2145	1155	1650	1648.26	1.39	0	-3422	1815	1732	1662	1579	1509	1774	1621	24	495	100	1120	1	1	23551534	390	-21.82	1.98	12	0.38	-76.00	837.00	3080	20220915	-46.17	1390	20230427	19.28	2450	-32.33	20230209	1390	19.28	20230427	3080	-46.17	20220915	1390	19.28	20230427	1.37	N	333050	100	23 억		328269	N	N	0	N	00	N
30	20230627	121048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1651	1	2	0.06	126891591	77022	14.00	1667	1667	1637	2145	1155	1650	1647.47	1.39	0	-3884	1815	1732	1662	1579	1509	1774	1621	24	495	100	1120	1	1	23551534	389	-21.72	1.97	12	0.33	-76.00	837.00	3080	20220915	-46.40	1390	20230427	18.78	2450	-32.61	20230209	1390	18.78	20230427	3080	-46.40	20220915	1390	18.78	20230427	1.37	N	333050	100	23 억		328269	N	N	0	N	00	N
31	20230627	111059	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1657	7	2	0.42	118935011	72206	13.12	1667	1667	1637	2145	1155	1650	1647.16	1.39	0	-3539	1815	1732	1662	1579	1509	1774	1621	24	495	100	1120	1	1	23551534	390	-21.80	1.98	12	0.31	-76.00	837.00	3080	20220915	-46.20	1390	20230427	19.21	2450	-32.37	20230209	1390	19.21	20230427	3080	-46.20	20220915	1390	19.21	20230427	1.37	N	333050	100	23 억		328269	N	N	0	N	00	N
32	20230627	101026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1642	-8	5	-0.48	88813085	53936	9.80	1667	1667	1637	2145	1155	1650	1646.63	1.39	0	-5972	1815	1732	1662	1579	1509	1774	1621	24	495	100	1120	1	1	23551534	387	-21.61	1.96	12	0.23	-76.00	837.00	3080	20220915	-46.69	1390	20230427	18.13	2450	-32.98	20230209	1390	18.13	20230427	3080	-46.69	20220915	1390	18.13	20230427	1.37	N	333050	100	23 억		328269	N	N	0	N	00	N
33	20230627	091032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1646	-4	5	-0.24	33482119	20250	3.68	1667	1667	1642	2145	1155	1650	1653.46	1.39	0	-1661	1815	1732	1662	1579	1509	1774	1621	24	495	100	1120	1	1	23551534	388	-21.66	1.97	12	0.09	-76.00	837.00	3080	20220915	-46.56	1390	20230427	18.42	2450	-32.82	20230209	1390	18.42	20230427	3080	-46.56	20220915	1390	18.42	20230427	1.37	N	333050	100	23 억		328269	N	N	0	N	00	N
34	20230626	161032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1650	37	2	2.29	912720403	547687	294.02	1604	1745	1592	2095	1130	1613	1666.50	1.14	0	62360	1671	1641	1612	1582	1553	1657	1598	24	482	100	1090	1	1	23551534	389	-21.71	1.97	12	2.33	-76.00	837.00	3080	20220915	-46.43	1390	20230427	18.71	2450	-32.65	20230209	1390	18.71	20230427	3080	-46.43	20220915	1390	18.71	20230427	1.40	N	333050	100	23 억		269311	N	N	0	N	00	N
35	20230626	151038	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1658	45	2	2.79	874115342	524381	281.51	1604	1745	1592	2095	1130	1613	1666.95	1.14	0	54003	1671	1641	1612	1582	1553	1657	1598	24	482	100	1090	1	1	23551534	390	-21.82	1.98	12	2.23	-76.00	837.00	3080	20220915	-46.17	1390	20230427	19.28	2450	-32.33	20230209	1390	19.28	20230427	3080	-46.17	20220915	1390	19.28	20230427	1.40	N	333050	100	23 억		269311	N	N	0	N	00	N
36	20230626	141035	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1646	33	2	2.05	182891686	112697	60.50	1604	1647	1592	2095	1130	1613	1622.86	1.14	0	34683	1671	1641	1612	1582	1553	1657	1598	24	482	100	1090	1	1	23551534	388	-21.66	1.97	12	0.48	-76.00	837.00	3080	20220915	-46.56	1390	20230427	18.42	2450	-32.82	20230209	1390	18.42	20230427	3080	-46.56	20220915	1390	18.42	20230427	1.40	N	333050	100	23 억		269311	N	N	0	N	00	N
37	20230626	121032	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1638	25	2	1.55	142600947	88109	47.30	1604	1647	1592	2095	1130	1613	1618.46	1.14	0	24248	1671	1641	1612	1582	1553	1657	1598	24	482	100	1090	1	1	23551534	386	-21.55	1.96	12	0.37	-76.00	837.00	3080	20220915	-46.82	1390	20230427	17.84	2450	-33.14	20230209	1390	17.84	20230427	3080	-46.82	20220915	1390	17.84	20230427	1.40	N	333050	100	23 억		269311	N	N	0	N	00	N
38	20230626	111031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1640	27	2	1.67	122677278	75961	40.78	1604	1640	1592	2095	1130	1613	1615.00	1.14	0	20801	1671	1641	1612	1582	1553	1657	1598	24	482	100	1090	1	1	23551534	386	-21.58	1.96	12	0.32	-76.00	837.00	3080	20220915	-46.75	1390	20230427	17.99	2450	-33.06	20230209	1390	17.99	20230427	3080	-46.75	20220915	1390	17.99	20230427	1.40	N	333050	100	23 억		269311	N	N	0	N	00	N
39	20230626	101029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1610	-3	5	-0.19	48488788	30261	16.25	1604	1616	1592	2095	1130	1613	1602.35	1.14	0	-5287	1671	1641	1612	1582	1553	1657	1598	24	482	100	1090	1	1	23551534	379	-21.18	1.92	12	0.13	-76.00	837.00	3080	20220915	-47.73	1390	20230427	15.83	2450	-34.29	20230209	1390	15.83	20230427	3080	-47.73	20220915	1390	15.83	20230427	1.40	N	333050	100	23 억		269311	N	N	0	N	00	N
40	20230626	091034	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1605	-8	5	-0.50	24425771	15265	8.19	1604	1609	1594	2095	1130	1613	1600.12	1.14	0	-3861	1671	1641	1612	1582	1553	1657	1598	24	482	100	1090	1	1	23551534	378	-21.12	1.92	12	0.06	-76.00	837.00	3080	20220915	-47.89	1390	20230427	15.47	2450	-34.49	20230209	1390	15.47	20230427	3080	-47.89	20220915	1390	15.47	20230427	1.40	N	333050	100	23 억		269311	N	N	0	N	00	N
41	20230623	185337	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1613	34	2	2.15	300211174	186274	62.18	1588	1642	1583	2050	1106	1579	1611.66	1.14	28372	28372	1625	1601	1583	1559	1541	1593	1551	24	472	100	1070	1	1	23551534	380	-21.22	1.93	12	0.79	-76.00	837.00	3080	20220915	-47.63	1390	20230427	16.04	2450	-34.16	20230209	1390	16.04	20230427	3080	-47.63	20220915	1390	16.04	20230427	1.42	N	333050	100	23 억		269311	N	N	0	N	00	N
42	20230623	140833	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1610	31	2	1.96	275747914	171047	57.10	1588	1642	1583	2050	1106	1579	1612.12	1.02	0	26423	1625	1601	1583	1559	1541	1593	1551	24	472	100	1070	1	1	23551534	379	-21.18	1.92	12	0.73	-76.00	837.00	3080	20220915	-47.73	1390	20230427	15.83	2450	-34.29	20230209	1390	15.83	20230427	3080	-47.73	20220915	1390	15.83	20230427	1.42	N	333050	100	23 억		240939	N	N	0	N	00	N
43	20230622	160202	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1579	-41	5	-2.53	472524450	298562	122.73	1594	1607	1565	2105	1134	1620	1582.68	0.92	0	24200	1714	1666	1608	1560	1502	1638	1532	24	485	100	1100	1	1	23551534	372	-20.78	1.89	12	1.27	-76.00	837.00	3080	20220915	-48.73	1390	20230427	13.60	2450	-35.55	20230209	1390	13.60	20230427	3080	-48.73	20220915	1390	13.60	20230427	1.45	N	333050	100	23 억		216625	N	N	0	N	00	N
44	20230622	150741	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1576	-44	5	-2.72	450801034	284793	117.07	1594	1607	1565	2105	1134	1620	1582.91	0.92	0	24646	1714	1666	1608	1560	1502	1638	1532	24	485	100	1100	1	1	23551534	371	-20.74	1.88	12	1.21	-76.00	837.00	3080	20220915	-48.83	1390	20230427	13.38	2450	-35.67	20230209	1390	13.38	20230427	3080	-48.83	20220915	1390	13.38	20230427	1.45	N	333050	100	23 억		216625	N	N	0	N	00	N
45	20230622	140437	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1579	-41	5	-2.53	336394881	212039	87.16	1594	1607	1575	2105	1134	1620	1586.48	0.92	0	42714	1714	1666	1608	1560	1502	1638	1532	24	485	100	1100	1	1	23551534	372	-20.78	1.89	12	0.90	-76.00	837.00	3080	20220915	-48.73	1390	20230427	13.60	2450	-35.55	20230209	1390	13.60	20230427	3080	-48.73	20220915	1390	13.60	20230427	1.45	N	333050	100	23 억		216625	N	N	0	N	00	N
46	20230622	130550	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1587	-33	5	-2.04	303697769	191338	78.65	1594	1607	1575	2105	1134	1620	1587.23	0.92	0	44198	1714	1666	1608	1560	1502	1638	1532	24	485	100	1100	1	1	23551534	374	-20.88	1.90	12	0.81	-76.00	837.00	3080	20220915	-48.47	1390	20230427	14.17	2450	-35.22	20230209	1390	14.17	20230427	3080	-48.47	20220915	1390	14.17	20230427	1.45	N	333050	100	23 억		216625	N	N	0	N	00	N
47	20230622	120219	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1582	-38	5	-2.35	297876819	187664	77.14	1594	1607	1575	2105	1134	1620	1587.29	0.92	0	44393	1714	1666	1608	1560	1502	1638	1532	24	485	100	1100	1	1	23551534	373	-20.82	1.89	12	0.80	-76.00	837.00	3080	20220915	-48.64	1390	20230427	13.81	2450	-35.43	20230209	1390	13.81	20230427	3080	-48.64	20220915	1390	13.81	20230427	1.45	N	333050	100	23 억		216625	N	N	0	N	00	N
48	20230622	111028	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1585	-35	5	-2.16	284868348	179445	73.76	1594	1607	1575	2105	1134	1620	1587.50	0.92	0	43516	1714	1666	1608	1560	1502	1638	1532	24	485	100	1100	1	1	23551534	373	-20.86	1.89	12	0.76	-76.00	837.00	3080	20220915	-48.54	1390	20230427	14.03	2450	-35.31	20230209	1390	14.03	20230427	3080	-48.54	20220915	1390	14.03	20230427	1.45	N	333050	100	23 억		216625	N	N	0	N	00	N
49	20230622	100210	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1590	-30	5	-1.85	169222889	106252	43.68	1594	1607	1583	2105	1134	1620	1592.66	0.92	0	21503	1714	1666	1608	1560	1502	1638	1532	24	485	100	1100	1	1	23551534	374	-20.92	1.90	12	0.45	-76.00	837.00	3080	20220915	-48.38	1390	20230427	14.39	2450	-35.10	20230209	1390	14.39	20230427	3080	-48.38	20220915	1390	14.39	20230427	1.45	N	333050	100	23 억		216625	N	N	0	N	00	N
50	20230622	090722	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1590	-30	5	-1.85	59308279	37247	15.31	1594	1603	1590	2105	1134	1620	1592.30	0.92	0	11408	1714	1666	1608	1560	1502	1638	1532	24	485	100	1100	1	1	23551534	374	-20.92	1.90	12	0.16	-76.00	837.00	3080	20220915	-48.38	1390	20230427	14.39	2450	-35.10	20230209	1390	14.39	20230427	3080	-48.38	20220915	1390	14.39	20230427	1.45	N	333050	100	23 억		216625	N	N	0	N	00	N
51	20230621	160855	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1620	-34	5	-2.06	386063266	237585	123.55	1656	1656	1550	2150	1158	1654	1624.95	0.81	0	25035	1700	1677	1651	1628	1602	1688	1639	24	496	100	1120	1	1	23551534	382	-21.32	1.94	12	1.01	-76.00	837.00	3080	20220915	-47.40	1390	20230427	16.55	2450	-33.88	20230209	1390	16.55	20230427	3080	-47.40	20220915	1390	16.55	20230427	1.61	N	333050	100	23 억		191587	N	N	0	N	00	N
52	20230621	150441	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1620	-34	5	-2.06	367708889	226259	117.66	1656	1656	1550	2150	1158	1654	1625.17	0.81	0	26392	1700	1677	1651	1628	1602	1688	1639	24	496	100	1120	1	1	23551534	382	-21.32	1.94	12	0.96	-76.00	837.00	3080	20220915	-47.40	1390	20230427	16.55	2450	-33.88	20230209	1390	16.55	20230427	3080	-47.40	20220915	1390	16.55	20230427	1.61	N	333050	100	23 억		191587	N	N	0	N	00	N
53	20230621	140152	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1632	-22	5	-1.33	326341058	200744	104.39	1656	1656	1550	2150	1158	1654	1625.66	0.81	0	25329	1700	1677	1651	1628	1602	1688	1639	24	496	100	1120	1	1	23551534	384	-21.47	1.95	12	0.85	-76.00	837.00	3080	20220915	-47.01	1390	20230427	17.41	2450	-33.39	20230209	1390	17.41	20230427	3080	-47.01	20220915	1390	17.41	20230427	1.61	N	333050	100	23 억		191587	N	N	0	N	00	N
54	20230621	130312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1630	-24	5	-1.45	312773841	192401	100.06	1656	1656	1550	2150	1158	1654	1625.63	0.81	0	22161	1700	1677	1651	1628	1602	1688	1639	24	496	100	1120	1	1	23551534	384	-21.45	1.95	12	0.82	-76.00	837.00	3080	20220915	-47.08	1390	20230427	17.27	2450	-33.47	20230209	1390	17.27	20230427	3080	-47.08	20220915	1390	17.27	20230427	1.61	N	333050	100	23 억		191587	N	N	0	N	00	N
55	20230621	120150	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1627	-27	5	-1.63	292130588	179704	93.45	1656	1656	1550	2150	1158	1654	1625.62	0.81	0	21501	1700	1677	1651	1628	1602	1688	1639	24	496	100	1120	1	1	23551534	383	-21.41	1.94	12	0.76	-76.00	837.00	3080	20220915	-47.18	1390	20230427	17.05	2450	-33.59	20230209	1390	17.05	20230427	3080	-47.18	20220915	1390	17.05	20230427	1.61	N	333050	100	23 억		191587	N	N	0	N	00	N
56	20230621	110939	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1632	-22	5	-1.33	247772768	152359	79.23	1656	1656	1550	2150	1158	1654	1626.24	0.81	0	16402	1700	1677	1651	1628	1602	1688	1639	24	496	100	1120	1	1	23551534	384	-21.47	1.95	12	0.65	-76.00	837.00	3080	20220915	-47.01	1390	20230427	17.41	2450	-33.39	20230209	1390	17.41	20230427	3080	-47.01	20220915	1390	17.41	20230427	1.61	N	333050	100	23 억		191587	N	N	0	N	00	N
57	20230621	100814	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1645	-9	5	-0.54	64594761	39379	20.48	1656	1656	1630	2150	1158	1654	1640.33	0.81	0	-4337	1700	1677	1651	1628	1602	1688	1639	24	496	100	1120	1	1	23551534	387	-21.64	1.97	12	0.17	-76.00	837.00	3080	20220915	-46.59	1390	20230427	18.35	2450	-32.86	20230209	1390	18.35	20230427	3080	-46.59	20220915	1390	18.35	20230427	1.61	N	333050	100	23 억		191587	N	N	0	N	00	N
58	20230621	090920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1651	-3	5	-0.18	18862200	11489	5.97	1656	1656	1630	2150	1158	1654	1641.75	0.81	0	-2798	1700	1677	1651	1628	1602	1688	1639	24	496	100	1120	1	1	23551534	389	-21.72	1.97	12	0.05	-76.00	837.00	3080	20220915	-46.40	1390	20230427	18.78	2450	-32.61	20230209	1390	18.78	20230427	3080	-46.40	20220915	1390	18.78	20230427	1.61	N	333050	100	23 억		191587	N	N	0	N	00	N
59	20230620	160909	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1654	-4	5	-0.24	316577038	192195	59.54	1641	1674	1625	2155	1161	1658	1647.17	0.83	0	-5420	1716	1687	1660	1631	1604	1673	1617	24	497	100	1120	1	1	23551534	390	-21.76	1.98	12	0.82	-76.00	837.00	3080	20220915	-46.30	1390	20230427	18.99	2450	-32.49	20230209	1390	18.99	20230427	3080	-46.30	20220915	1390	18.99	20230427	1.57	N	333050	100	23 억		196257	N	N	0	N	00	N
60	20230620	150427	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1648	-10	5	-0.60	309640828	187999	58.24	1641	1674	1625	2155	1161	1658	1647.03	0.83	0	-5013	1716	1687	1660	1631	1604	1673	1617	24	497	100	1120	1	1	23551534	388	-21.68	1.97	12	0.80	-76.00	837.00	3080	20220915	-46.49	1390	20230427	18.56	2450	-32.73	20230209	1390	18.56	20230427	3080	-46.49	20220915	1390	18.56	20230427	1.57	N	333050	100	23 억		196257	N	N	0	N	00	N
61	20230620	140809	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1650	-8	5	-0.48	275906490	167533	51.90	1641	1674	1625	2155	1161	1658	1646.88	0.83	0	-9475	1716	1687	1660	1631	1604	1673	1617	24	497	100	1120	1	1	23551534	389	-21.71	1.97	12	0.71	-76.00	837.00	3080	20220915	-46.43	1390	20230427	18.71	2450	-32.65	20230209	1390	18.71	20230427	3080	-46.43	20220915	1390	18.71	20230427	1.57	N	333050	100	23 억		196257	N	N	0	N	00	N
62	20230620	130154	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1637	-21	5	-1.27	244181922	148269	45.93	1641	1674	1625	2155	1161	1658	1646.88	0.83	0	-1417	1716	1687	1660	1631	1604	1673	1617	24	497	100	1120	1	1	23551534	386	-21.54	1.96	12	0.63	-76.00	837.00	3080	20220915	-46.85	1390	20230427	17.77	2450	-33.18	20230209	1390	17.77	20230427	3080	-46.85	20220915	1390	17.77	20230427	1.57	N	333050	100	23 억		196257	N	N	0	N	00	N
63	20230620	121002	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1635	-23	5	-1.39	223550409	135655	42.02	1641	1674	1625	2155	1161	1658	1647.93	0.83	0	-4326	1716	1687	1660	1631	1604	1673	1617	24	497	100	1120	1	1	23551534	385	-21.51	1.95	12	0.58	-76.00	837.00	3080	20220915	-46.92	1390	20230427	17.63	2450	-33.27	20230209	1390	17.63	20230427	3080	-46.92	20220915	1390	17.63	20230427	1.57	N	333050	100	23 억		196257	N	N	0	N	00	N
64	20230620	110456	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1640	-18	5	-1.09	186728041	113185	35.06	1641	1674	1625	2155	1161	1658	1649.76	0.83	0	-4271	1716	1687	1660	1631	1604	1673	1617	24	497	100	1120	1	1	23551534	386	-21.58	1.96	12	0.48	-76.00	837.00	3080	20220915	-46.75	1390	20230427	17.99	2450	-33.06	20230209	1390	17.99	20230427	3080	-46.75	20220915	1390	17.99	20230427	1.57	N	333050	100	23 억		196257	N	N	0	N	00	N
65	20230620	100717	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1667	9	2	0.54	115121937	69844	21.64	1641	1674	1625	2155	1161	1658	1648.27	0.83	0	-460	1716	1687	1660	1631	1604	1673	1617	24	497	100	1120	1	1	23551534	393	-21.93	1.99	12	0.30	-76.00	837.00	3080	20220915	-45.88	1390	20230427	19.93	2450	-31.96	20230209	1390	19.93	20230427	3080	-45.88	20220915	1390	19.93	20230427	1.57	N	333050	100	23 억		196257	N	N	0	N	00	N
66	20230620	091022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1636	-22	5	-1.33	42960132	26265	8.14	1641	1651	1625	2155	1161	1658	1635.63	0.83	0	4973	1716	1687	1660	1631	1604	1673	1617	24	497	100	1120	1	1	23551534	385	-21.53	1.95	12	0.11	-76.00	837.00	3080	20220915	-46.88	1390	20230427	17.70	2450	-33.22	20230209	1390	17.70	20230427	3080	-46.88	20220915	1390	17.70	20230427	1.57	N	333050	100	23 억		196257	N	N	0	N	00	N
67	20230619	160231	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1658	-12	5	-0.72	530881651	320015	131.54	1670	1689	1633	2170	1169	1670	1658.93	1.05	0	-50471	1726	1697	1676	1647	1626	1712	1662	24	500	100	1130	1	1	23551534	390	-21.82	1.98	12	1.36	-76.00	837.00	3080	20220915	-46.17	1390	20230427	19.28	2450	-32.33	20230209	1390	19.28	20230427	3080	-46.17	20220915	1390	19.28	20230427	1.46	N	333050	100	23 억		246704	N	N	0	N	00	N
68	20230619	150520	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1646	-24	5	-1.44	511906922	308538	126.82	1670	1689	1633	2170	1169	1670	1659.14	1.05	0	-51351	1726	1697	1676	1647	1626	1712	1662	24	500	100	1130	1	1	23551534	388	-21.66	1.97	12	1.31	-76.00	837.00	3080	20220915	-46.56	1390	20230427	18.42	2450	-32.82	20230209	1390	18.42	20230427	3080	-46.56	20220915	1390	18.42	20230427	1.46	N	333050	100	23 억		246704	N	N	0	N	00	N
69	20230619	140641	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1635	-35	5	-2.10	471043364	283641	116.59	1670	1689	1634	2170	1169	1670	1660.70	1.05	0	-48683	1726	1697	1676	1647	1626	1712	1662	24	500	100	1130	1	1	23551534	385	-21.51	1.95	12	1.20	-76.00	837.00	3080	20220915	-46.92	1390	20230427	17.63	2450	-33.27	20230209	1390	17.63	20230427	3080	-46.92	20220915	1390	17.63	20230427	1.46	N	333050	100	23 억		246704	N	N	0	N	00	N
70	20230619	130806	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1644	-26	5	-1.56	411097214	247092	101.56	1670	1689	1643	2170	1169	1670	1663.74	1.05	0	-40440	1726	1697	1676	1647	1626	1712	1662	24	500	100	1130	1	1	23551534	387	-21.63	1.96	12	1.05	-76.00	837.00	3080	20220915	-46.62	1390	20230427	18.27	2450	-32.90	20230209	1390	18.27	20230427	3080	-46.62	20220915	1390	18.27	20230427	1.46	N	333050	100	23 억		246704	N	N	0	N	00	N
71	20230619	120712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1651	-19	5	-1.14	374104204	224631	92.33	1670	1689	1644	2170	1169	1670	1665.42	1.05	0	-36491	1726	1697	1676	1647	1626	1712	1662	24	500	100	1130	1	1	23551534	389	-21.72	1.97	12	0.95	-76.00	837.00	3080	20220915	-46.40	1390	20230427	18.78	2450	-32.61	20230209	1390	18.78	20230427	3080	-46.40	20220915	1390	18.78	20230427	1.46	N	333050	100	23 억		246704	N	N	0	N	00	N
72	20230619	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1652	-18	5	-1.08	317920941	190534	78.32	1670	1689	1644	2170	1169	1670	1668.58	1.05	0	-33176	1726	1697	1676	1647	1626	1712	1662	24	500	100	1130	1	1	23551534	389	-21.74	1.97	12	0.81	-76.00	837.00	3080	20220915	-46.36	1390	20230427	18.85	2450	-32.57	20230209	1390	18.85	20230427	3080	-46.36	20220915	1390	18.85	20230427	1.46	N	333050	100	23 억		246704	N	N	0	N	00	N
73	20230619	100657	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1675	5	2	0.30	271009108	162226	66.68	1670	1689	1644	2170	1169	1670	1670.57	1.05	0	-33679	1726	1697	1676	1647	1626	1712	1662	24	500	100	1130	1	1	23551534	394	-22.04	2.00	12	0.69	-76.00	837.00	3080	20220915	-45.62	1390	20230427	20.50	2450	-31.63	20230209	1390	20.50	20230427	3080	-45.62	20220915	1390	20.50	20230427	1.46	N	333050	100	23 억		246704	N	N	0	N	00	N
74	20230619	090354	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1670	0	3	0.00	29508894	17674	7.26	1670	1670	1665	2170	1169	1670	1669.62	1.05	0	-3475	1726	1697	1676	1647	1626	1712	1662	24	500	100	1130	1	1	23551534	393	-21.97	2.00	12	0.08	-76.00	837.00	3080	20220915	-45.78	1390	20230427	20.14	2450	-31.84	20230209	1390	20.14	20230427	3080	-45.78	20220915	1390	20.14	20230427	1.46	N	333050	100	23 억		246704	N	N	0	N	00	N
75	20230616	160823	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1670	13	2	0.78	402484132	239845	84.18	1657	1705	1655	2150	1160	1657	1678.10	0.90	0	34577	1739	1697	1676	1634	1613	1687	1624	24	495	100	1120	1	1	23551534	393	-21.97	2.00	12	1.02	-76.00	837.00	3080	20220915	-45.78	1390	20230427	20.14	2450	-31.84	20230209	1390	20.14	20230427	3080	-45.78	20220915	1390	20.14	20230427	1.69	N	333050	100	23 억		212127	N	N	0	N	00	N
76	20230616	150252	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1672	15	2	0.91	377011656	224578	78.82	1657	1705	1655	2150	1160	1657	1678.76	0.90	0	33164	1739	1697	1676	1634	1613	1687	1624	24	495	100	1120	1	1	23551534	394	-22.00	2.00	12	0.95	-76.00	837.00	3080	20220915	-45.71	1390	20230427	20.29	2450	-31.76	20230209	1390	20.29	20230427	3080	-45.71	20220915	1390	20.29	20230427	1.69	N	333050	100	23 억		212127	N	N	0	N	00	N
77	20230616	140854	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1682	25	2	1.51	333169515	198336	69.61	1657	1705	1655	2150	1160	1657	1679.82	0.90	0	37852	1739	1697	1676	1634	1613	1687	1624	24	495	100	1120	1	1	23551534	396	-22.13	2.01	12	0.84	-76.00	837.00	3080	20220915	-45.39	1390	20230427	21.01	2450	-31.35	20230209	1390	21.01	20230427	3080	-45.39	20220915	1390	21.01	20230427	1.69	N	333050	100	23 억		212127	N	N	0	N	00	N
78	20230616	130915	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1700	43	2	2.60	307379816	182976	64.22	1657	1705	1655	2150	1160	1657	1679.89	0.90	0	36909	1739	1697	1676	1634	1613	1687	1624	24	495	100	1120	1	1	23551534	400	-22.37	2.03	12	0.78	-76.00	837.00	3080	20220915	-44.81	1390	20230427	22.30	2450	-30.61	20230209	1390	22.30	20230427	3080	-44.81	20220915	1390	22.30	20230427	1.69	N	333050	100	23 억		212127	N	N	0	N	00	N
79	20230616	120149	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1686	29	2	1.75	214658240	128207	45.00	1657	1694	1655	2150	1160	1657	1674.31	0.90	0	32348	1739	1697	1676	1634	1613	1687	1624	24	495	100	1120	1	1	23551534	397	-22.18	2.01	12	0.54	-76.00	837.00	3080	20220915	-45.26	1390	20230427	21.29	2450	-31.18	20230209	1390	21.29	20230427	3080	-45.26	20220915	1390	21.29	20230427	1.69	N	333050	100	23 억		212127	N	N	0	N	00	N
80	20230616	110807	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1687	30	2	1.81	187986974	112376	39.44	1657	1694	1655	2150	1160	1657	1672.84	0.90	0	29376	1739	1697	1676	1634	1613	1687	1624	24	495	100	1120	1	1	23551534	397	-22.20	2.02	12	0.48	-76.00	837.00	3080	20220915	-45.23	1390	20230427	21.37	2450	-31.14	20230209	1390	21.37	20230427	3080	-45.23	20220915	1390	21.37	20230427	1.69	N	333050	100	23 억		212127	N	N	0	N	00	N
81	20230616	100322	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1688	31	2	1.87	131716155	79006	27.73	1657	1694	1655	2150	1160	1657	1667.17	0.90	0	16015	1739	1697	1676	1634	1613	1687	1624	24	495	100	1120	1	1	23551534	398	-22.21	2.02	12	0.34	-76.00	837.00	3080	20220915	-45.19	1390	20230427	21.44	2450	-31.10	20230209	1390	21.44	20230427	3080	-45.19	20220915	1390	21.44	20230427	1.69	N	333050	100	23 억		212127	N	N	0	N	00	N
82	20230616	090853	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1661	4	2	0.24	19520286	11758	4.13	1657	1669	1657	2150	1160	1657	1660.17	0.90	0	-3123	1739	1697	1676	1634	1613	1687	1624	24	495	100	1120	1	1	23551534	391	-21.86	1.98	12	0.05	-76.00	837.00	3080	20220915	-46.07	1390	20230427	19.50	2450	-32.20	20230209	1390	19.50	20230427	3080	-46.07	20220915	1390	19.50	20230427	1.69	N	333050	100	23 억		212127	N	N	0	N	00	N
83	20230615	151044	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1666	-34	5	-2.00	434031574	258267	41.99	1695	1718	1655	2210	1190	1700	1680.51	1.03	0	-31653	1775	1737	1695	1657	1615	1716	1636	24	510	100	1150	1	1	23551534	392	-21.92	1.99	12	1.10	-76.00	837.00	3080	20220915	-45.91	1390	20230427	19.86	2450	-32.00	20230209	1390	19.86	20230427	3080	-45.91	20220915	1390	19.86	20230427	1.72	N	333050	100	23 억		242166	N	N	0	N	00	N
84	20230615	140938	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1678	-22	5	-1.29	323699335	192002	31.22	1695	1718	1655	2210	1190	1700	1685.87	1.03	0	-19700	1775	1737	1695	1657	1615	1716	1636	24	510	100	1150	1	1	23551534	395	-22.08	2.00	12	0.82	-76.00	837.00	3080	20220915	-45.52	1390	20230427	20.72	2450	-31.51	20230209	1390	20.72	20230427	3080	-45.52	20220915	1390	20.72	20230427	1.72	N	333050	100	23 억		242166	N	N	0	N	00	N
85	20230615	130622	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1680	-20	5	-1.18	302582613	179420	29.17	1695	1718	1655	2210	1190	1700	1686.40	1.03	0	-14118	1775	1737	1695	1657	1615	1716	1636	24	510	100	1150	1	1	23551534	396	-22.11	2.01	12	0.76	-76.00	837.00	3080	20220915	-45.45	1390	20230427	20.86	2450	-31.43	20230209	1390	20.86	20230427	3080	-45.45	20220915	1390	20.86	20230427	1.72	N	333050	100	23 억		242166	N	N	0	N	00	N
86	20230615	120811	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1685	-15	5	-0.88	277869124	164708	26.78	1695	1718	1655	2210	1190	1700	1686.99	1.03	0	-12134	1775	1737	1695	1657	1615	1716	1636	24	510	100	1150	1	1	23551534	397	-22.17	2.01	12	0.70	-76.00	837.00	3080	20220915	-45.29	1390	20230427	21.22	2450	-31.22	20230209	1390	21.22	20230427	3080	-45.29	20220915	1390	21.22	20230427	1.72	N	333050	100	23 억		242166	N	N	0	N	00	N
87	20230615	110611	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1671	-29	5	-1.71	236164662	139696	22.71	1695	1718	1663	2210	1190	1700	1690.52	1.03	0	-12137	1775	1737	1695	1657	1615	1716	1636	24	510	100	1150	1	1	23551534	394	-21.99	2.00	12	0.59	-76.00	837.00	3080	20220915	-45.75	1390	20230427	20.22	2450	-31.80	20230209	1390	20.22	20230427	3080	-45.75	20220915	1390	20.22	20230427	1.72	N	333050	100	23 억		242166	N	N	0	N	00	N
88	20230611	184626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1726	118	2	7.34	20491339187	11382576	1825.21	1615	1910	1615	2090	1126	1608	1800.53	1.49	47050	55734	1700	1653	1629	1582	1558	1642	1571	24	482	100	1090	1	1	23551534	406	-22.71	2.06	12	48.33	-76.00	837.00	3080	20220915	-43.96	1390	20230427	24.17	2450	-29.55	20230209	1390	24.17	20230427	3080	-43.96	20220915	1390	24.17	20230427	1.82	N	333050	100	23 억		349864	N	N	0	N	00	N