KissMeData/084440/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	160623	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1910	-60	5	-3.05	2395180880	1265909	76.19	1970	1976	1855	2560	1379	1970	1892.02	0.00	0	286741	2144	2056	2002	1914	1860	2030	1888	20	590	100	1300	1	1	19712800	377	14.92	7.35	09	6.42	128.00	260.00	2695	20230623	-29.13	1180	20230103	61.86	2695	-29.13	20230623	1180	61.86	20230103	2695	-29.13	20230623	1180	61.86	20230103	0.10	N	084440	100	19 억		0	N	N	0	N	00	N
3	20230630	150626	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1890	-80	5	-4.06	2215739988	1171562	70.51	1970	1976	1855	2560	1379	1970	1891.24	0.00	0	278876	2144	2056	2002	1914	1860	2030	1888	20	590	100	1300	1	1	19712800	373	14.77	7.27	09	5.94	128.00	260.00	2695	20230623	-29.87	1180	20230103	60.17	2695	-29.87	20230623	1180	60.17	20230103	2695	-29.87	20230623	1180	60.17	20230103	0.10	N	084440	100	19 억		0	N	N	0	N	00	N
4	20230630	140624	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1911	-59	5	-2.99	2071986618	1095867	65.95	1970	1976	1855	2560	1379	1970	1890.69	0.00	0	261994	2144	2056	2002	1914	1860	2030	1888	20	590	100	1300	1	1	19712800	377	14.93	7.35	09	5.56	128.00	260.00	2695	20230623	-29.09	1180	20230103	61.95	2695	-29.09	20230623	1180	61.95	20230103	2695	-29.09	20230623	1180	61.95	20230103	0.10	N	084440	100	19 억		0	N	N	0	N	00	N
5	20230630	130626	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1915	-55	5	-2.79	1977112613	1046352	62.97	1970	1976	1855	2560	1379	1970	1889.49	0.00	0	240293	2144	2056	2002	1914	1860	2030	1888	20	590	100	1300	1	1	19712800	378	14.96	7.37	09	5.31	128.00	260.00	2695	20230623	-28.94	1180	20230103	62.29	2695	-28.94	20230623	1180	62.29	20230103	2695	-28.94	20230623	1180	62.29	20230103	0.10	N	084440	100	19 억		0	N	N	0	N	00	N
6	20230630	120622	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1903	-67	5	-3.40	1898571743	1004984	60.48	1970	1976	1855	2560	1379	1970	1889.12	0.00	0	228450	2144	2056	2002	1914	1860	2030	1888	20	590	100	1300	1	1	19712800	375	14.87	7.32	09	5.10	128.00	260.00	2695	20230623	-29.39	1180	20230103	61.27	2695	-29.39	20230623	1180	61.27	20230103	2695	-29.39	20230623	1180	61.27	20230103	0.10	N	084440	100	19 억		0	N	N	0	N	00	N
7	20230630	110624	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1920	-50	5	-2.54	1800197553	953503	57.38	1970	1976	1855	2560	1379	1970	1887.94	0.00	0	208569	2144	2056	2002	1914	1860	2030	1888	20	590	100	1300	1	1	19712800	378	15.00	7.38	09	4.84	128.00	260.00	2695	20230623	-28.76	1180	20230103	62.71	2695	-28.76	20230623	1180	62.71	20230103	2695	-28.76	20230623	1180	62.71	20230103	0.10	N	084440	100	19 억		0	N	N	0	N	00	N
8	20230630	100624	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1907	-63	5	-3.20	1526015203	809341	48.71	1970	1976	1855	2560	1379	1970	1885.45	0.00	0	151331	2144	2056	2002	1914	1860	2030	1888	20	590	100	1300	1	1	19712800	376	14.90	7.33	09	4.11	128.00	260.00	2695	20230623	-29.24	1180	20230103	61.61	2695	-29.24	20230623	1180	61.61	20230103	2695	-29.24	20230623	1180	61.61	20230103	0.10	N	084440	100	19 억		0	N	N	0	N	00	N
9	20230630	090625	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1901	-69	5	-3.50	383426673	198477	11.94	1970	1976	1901	2560	1379	1970	1931.75	0.00	0	25119	2144	2056	2002	1914	1860	2030	1888	20	590	100	1300	1	1	19712800	375	14.85	7.31	09	1.01	128.00	260.00	2695	20230623	-29.46	1180	20230103	61.10	2695	-29.46	20230623	1180	61.10	20230103	2695	-29.46	20230623	1180	61.10	20230103	0.10	N	084440	100	19 억		0	N	N	0	N	00	N
10	20230629	160625	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1970	-85	5	-4.14	3276362736	1620480	36.88	2090	2090	1948	2670	1440	2055	2021.93	0.00	0	-31940	2191	2123	2052	1984	1913	2157	2018	20	615	100	1350	1	1	19712800	388	15.39	7.58	09	8.22	128.00	260.00	2695	20230623	-26.90	1180	20230103	66.95	2695	-26.90	20230623	1180	66.95	20230103	2695	-26.90	20230623	1180	66.95	20230103	0.13	N	084440	100	19 억		0	N	N	0	N	00	N
11	20230629	150622	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1958	-97	5	-4.72	3012745366	1485903	33.82	2090	2090	1950	2670	1440	2055	2027.47	0.00	0	-25636	2191	2123	2052	1984	1913	2157	2018	20	615	100	1350	1	1	19712800	386	15.30	7.53	09	7.54	128.00	260.00	2695	20230623	-27.35	1180	20230103	65.93	2695	-27.35	20230623	1180	65.93	20230103	2695	-27.35	20230623	1180	65.93	20230103	0.13	N	084440	100	19 억		0	N	N	0	N	00	N
12	20230629	140620	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1992	-63	5	-3.07	2622319612	1288579	29.33	2090	2090	1990	2670	1440	2055	2034.98	0.00	0	-8877	2191	2123	2052	1984	1913	2157	2018	20	615	100	1350	1	1	19712800	393	15.56	7.66	09	6.54	128.00	260.00	2695	20230623	-26.09	1180	20230103	68.81	2695	-26.09	20230623	1180	68.81	20230103	2695	-26.09	20230623	1180	68.81	20230103	0.13	N	084440	100	19 억		0	N	N	0	N	00	N
13	20230629	130621	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	2020	-35	5	-1.70	2206238134	1081923	24.62	2090	2090	1991	2670	1440	2055	2039.12	0.00	0	13111	2191	2123	2052	1984	1913	2157	2018	20	615	100	1350	5	1	19712800	398	15.78	7.77	09	5.49	128.00	260.00	2695	20230623	-25.05	1180	20230103	71.19	2695	-25.05	20230623	1180	71.19	20230103	2695	-25.05	20230623	1180	71.19	20230103	0.13	N	084440	100	19 억		0	N	N	0	N	00	N
14	20230629	120622	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	2010	-45	5	-2.19	2043969877	1001215	22.79	2090	2090	1991	2670	1440	2055	2041.43	0.00	0	13327	2191	2123	2052	1984	1913	2157	2018	20	615	100	1350	5	1	19712800	396	15.70	7.73	09	5.08	128.00	260.00	2695	20230623	-25.42	1180	20230103	70.34	2695	-25.42	20230623	1180	70.34	20230103	2695	-25.42	20230623	1180	70.34	20230103	0.13	N	084440	100	19 억		0	N	N	0	N	00	N
15	20230629	110623	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	2020	-35	5	-1.70	1703264575	831041	18.91	2090	2090	2010	2670	1440	2055	2049.53	0.00	0	29221	2191	2123	2052	1984	1913	2157	2018	20	615	100	1350	5	1	19712800	398	15.78	7.77	09	4.22	128.00	260.00	2695	20230623	-25.05	1180	20230103	71.19	2695	-25.05	20230623	1180	71.19	20230103	2695	-25.05	20230623	1180	71.19	20230103	0.13	N	084440	100	19 억		0	N	N	0	N	00	N
16	20230629	100624	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	2030	-25	5	-1.22	1122848995	545573	12.42	2090	2090	2025	2670	1440	2055	2058.13	0.00	0	28004	2191	2123	2052	1984	1913	2157	2018	20	615	100	1350	5	1	19712800	400	15.86	7.81	09	2.77	128.00	260.00	2695	20230623	-24.68	1180	20230103	72.03	2695	-24.68	20230623	1180	72.03	20230103	2695	-24.68	20230623	1180	72.03	20230103	0.13	N	084440	100	19 억		0	N	N	0	N	00	N
17	20230629	090607	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	2075	20	2	0.97	379380475	183101	4.17	2090	2090	2055	2670	1440	2055	2072.37	0.00	0	-2180	2191	2123	2052	1984	1913	2157	2018	20	615	100	1350	5	1	19712800	409	16.21	7.98	09	0.93	128.00	260.00	2695	20230623	-23.01	1180	20230103	75.85	2695	-23.01	20230623	1180	75.85	20230103	2695	-23.01	20230623	1180	75.85	20230103	0.13	N	084440	100	19 억		0	N	N	0	N	00	N
18	20230628	160614	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	2055	0	3	0.00	8828418503	4311031	66.54	2050	2120	1981	2670	1440	2055	2047.86	0.00	0	55940	2167	2111	2014	1958	1861	2139	1986	20	615	100	1350	5	1	19712800	405	16.05	7.90	09	21.87	128.00	260.00	2695	20230623	-23.75	1180	20230103	74.15	2695	-23.75	20230623	1180	74.15	20230103	2695	-23.75	20230623	1180	74.15	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
19	20230628	150620	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	2055	0	3	0.00	8222132608	4016658	62.00	2050	2120	1981	2670	1440	2055	2047.00	0.00	0	29483	2167	2111	2014	1958	1861	2139	1986	20	615	100	1350	5	1	19712800	405	16.05	7.90	09	20.38	128.00	260.00	2695	20230623	-23.75	1180	20230103	74.15	2695	-23.75	20230623	1180	74.15	20230103	2695	-23.75	20230623	1180	74.15	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
20	20230628	140617	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	2000	-55	5	-2.68	7371877680	3599149	55.55	2050	2120	1981	2670	1440	2055	2048.22	0.00	0	22260	2167	2111	2014	1958	1861	2139	1986	20	615	100	1350	5	1	19712800	394	15.62	7.69	09	18.26	128.00	260.00	2695	20230623	-25.79	1180	20230103	69.49	2695	-25.79	20230623	1180	69.49	20230103	2695	-25.79	20230623	1180	69.49	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
21	20230628	130618	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	2020	-35	5	-1.70	6948809658	3388136	52.30	2050	2120	1981	2670	1440	2055	2050.92	0.00	0	939	2167	2111	2014	1958	1861	2139	1986	20	615	100	1350	5	1	19712800	398	15.78	7.77	09	17.19	128.00	260.00	2695	20230623	-25.05	1180	20230103	71.19	2695	-25.05	20230623	1180	71.19	20230103	2695	-25.05	20230623	1180	71.19	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
22	20230628	120609	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	2005	-50	5	-2.43	3948443881	1928747	29.77	2050	2105	1981	2670	1440	2055	2047.13	0.00	0	57181	2167	2111	2014	1958	1861	2139	1986	20	615	100	1350	5	1	19712800	395	15.66	7.71	09	9.78	128.00	260.00	2695	20230623	-25.60	1180	20230103	69.92	2695	-25.60	20230623	1180	69.92	20230103	2695	-25.60	20230623	1180	69.92	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
23	20230628	110622	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1999	-56	5	-2.73	3613684014	1761330	27.19	2050	2105	1991	2670	1440	2055	2051.67	0.00	0	34051	2167	2111	2014	1958	1861	2139	1986	20	615	100	1350	1	1	19712800	394	15.62	7.69	09	8.93	128.00	260.00	2695	20230623	-25.83	1180	20230103	69.41	2695	-25.83	20230623	1180	69.41	20230103	2695	-25.83	20230623	1180	69.41	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
24	20230628	100622	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	2040	-15	5	-0.73	3037546799	1475344	22.77	2050	2105	1997	2670	1440	2055	2058.89	0.00	0	24846	2167	2111	2014	1958	1861	2139	1986	20	615	100	1350	5	1	19712800	402	15.94	7.85	09	7.48	128.00	260.00	2695	20230623	-24.30	1180	20230103	72.88	2695	-24.30	20230623	1180	72.88	20230103	2695	-24.30	20230623	1180	72.88	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
25	20230628	090619	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	2050	-5	5	-0.24	629891740	304762	4.70	2050	2095	2025	2670	1440	2055	2067.03	0.00	0	-15008	2167	2111	2014	1958	1861	2139	1986	20	615	100	1350	5	1	19712800	404	16.02	7.88	09	1.55	128.00	260.00	2695	20230623	-23.93	1180	20230103	73.73	2695	-23.93	20230623	1180	73.73	20230103	2695	-23.93	20230623	1180	73.73	20230103	0.21	N	084440	100	19 억		0	N	N	0	N	00	N
26	20230627	160619	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2055	-15	5	-0.72	12760510398	6424614	23.98	1994	2070	1917	2690	1450	2070	1986.01	0.00	0	-124765	2753	2411	2213	1871	1673	2312	1772	20	620	100	1360	5	1	19712800	405	16.05	7.90	09	32.59	128.00	260.00	2695	20230623	-23.75	1180	20230103	74.15	2695	-23.75	20230623	1180	74.15	20230103	2695	-23.75	20230623	1180	74.15	20230103	0.72	N	084440	100	19 억		0	N	N	0	N	01	N
27	20230627	150623	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2065	-5	5	-0.24	11914056748	6011870	22.43	1994	2065	1917	2690	1450	2070	1981.73	0.00	0	-137174	2753	2411	2213	1871	1673	2312	1772	20	620	100	1360	5	1	19712800	407	16.13	7.94	09	30.50	128.00	260.00	2695	20230623	-23.38	1180	20230103	75.00	2695	-23.38	20230623	1180	75.00	20230103	2695	-23.38	20230623	1180	75.00	20230103	0.72	N	084440	100	19 억		0	N	N	0	N	01	N
28	20230627	140630	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2005	-65	5	-3.14	10495293963	5313151	19.83	1994	2025	1917	2690	1450	2070	1975.32	0.00	0	-137410	2753	2411	2213	1871	1673	2312	1772	20	620	100	1360	5	1	19712800	395	15.66	7.71	09	26.95	128.00	260.00	2695	20230623	-25.60	1180	20230103	69.92	2695	-25.60	20230623	1180	69.92	20230103	2695	-25.60	20230623	1180	69.92	20230103	0.72	N	084440	100	19 억		0	N	N	0	N	01	N
29	20230627	130628	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1964	-106	5	-5.12	8493869294	4308287	16.08	1994	2025	1917	2690	1450	2070	1971.49	0.00	0	-116636	2753	2411	2213	1871	1673	2312	1772	20	620	100	1360	1	1	19712800	387	15.34	7.55	09	21.86	128.00	260.00	2695	20230623	-27.12	1180	20230103	66.44	2695	-27.12	20230623	1180	66.44	20230103	2695	-27.12	20230623	1180	66.44	20230103	0.72	N	084440	100	19 억		0	N	N	0	N	01	N
30	20230627	120630	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1955	-115	5	-5.56	8181696586	4148187	15.48	1994	2025	1917	2690	1450	2070	1972.32	0.00	0	-105190	2753	2411	2213	1871	1673	2312	1772	20	620	100	1360	1	1	19712800	385	15.27	7.52	09	21.04	128.00	260.00	2695	20230623	-27.46	1180	20230103	65.68	2695	-27.46	20230623	1180	65.68	20230103	2695	-27.46	20230623	1180	65.68	20230103	0.72	N	084440	100	19 억		0	N	N	0	N	01	N
31	20230627	110633	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1960	-110	5	-5.31	7819747381	3963123	14.79	1994	2025	1917	2690	1450	2070	1973.09	0.00	0	-105169	2753	2411	2213	1871	1673	2312	1772	20	620	100	1360	1	1	19712800	386	15.31	7.54	09	20.10	128.00	260.00	2695	20230623	-27.27	1180	20230103	66.10	2695	-27.27	20230623	1180	66.10	20230103	2695	-27.27	20230623	1180	66.10	20230103	0.72	N	084440	100	19 억		0	N	N	0	N	01	N
32	20230627	100616	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1958	-112	5	-5.41	4254922736	2170390	8.10	1994	2015	1917	2690	1450	2070	1960.37	0.00	0	-61824	2753	2411	2213	1871	1673	2312	1772	20	620	100	1360	1	1	19712800	386	15.30	7.53	09	11.01	128.00	260.00	2695	20230623	-27.35	1180	20230103	65.93	2695	-27.35	20230623	1180	65.93	20230103	2695	-27.35	20230623	1180	65.93	20230103	0.72	N	084440	100	19 억		0	N	N	0	N	01	N
33	20230627	090620	54	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	1978	-92	5	-4.44	1032943343	519381	1.94	1994	2015	1968	2690	1450	2070	1988.57	0.00	0	-54732	2753	2411	2213	1871	1673	2312	1772	20	620	100	1360	1	1	19712800	390	15.45	7.61	09	2.63	128.00	260.00	2695	20230623	-26.60	1180	20230103	67.63	2695	-26.60	20230623	1180	67.63	20230103	2695	-26.60	20230623	1180	67.63	20230103	0.72	N	084440	100	19 억		0	N	N	0	N	01	N
34	20230626	160617	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	2070	-170	5	-7.59	61548428555	26438612	203.81	2310	2555	2015	2910	1570	2240	2328.34	0.00	0	-120574	2896	2567	2366	2037	1836	2467	1937	20	670	100	1470	5	1	19712800	408	16.17	7.96	09	134.12	128.00	260.00	2695	20230623	-23.19	1180	20230103	75.42	2695	-23.19	20230623	1180	75.42	20230103	2695	-23.19	20230623	1180	75.42	20230103	0.85	N	084440	100	19 억		0	N	N	0	N	00	N
35	20230626	150621	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	2095	-145	5	-6.47	60054867250	25719753	198.27	2310	2555	2015	2910	1570	2240	2334.98	0.00	0	-190863	2896	2567	2366	2037	1836	2467	1937	20	670	100	1470	5	1	19712800	413	16.37	8.06	09	130.47	128.00	260.00	2695	20230623	-22.26	1180	20230103	77.54	2695	-22.26	20230623	1180	77.54	20230103	2695	-22.26	20230623	1180	77.54	20230103	0.85	N	084440	100	19 억		0	N	N	0	N	00	N
36	20230626	140622	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	2045	-195	5	-8.71	57170592480	24327435	187.54	2310	2555	2045	2910	1570	2240	2350.06	0.00	0	-155494	2896	2567	2366	2037	1836	2467	1937	20	670	100	1470	5	1	19712800	403	15.98	7.87	09	123.41	128.00	260.00	2695	20230623	-24.12	1180	20230103	73.31	2695	-24.12	20230623	1180	73.31	20230103	2695	-24.12	20230623	1180	73.31	20230103	0.85	N	084440	100	19 억		0	Y	N	0	N	00	N
37	20230626	130618	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	2440	200	2	8.93	47904133505	20209035	155.79	2310	2555	2115	2910	1570	2240	2370.45	0.00	0	-237579	2896	2567	2366	2037	1836	2467	1937	20	670	100	1470	5	1	19712800	481	19.06	9.38	09	102.52	128.00	260.00	2695	20230623	-9.46	1180	20230103	106.78	2695	-9.46	20230623	1180	106.78	20230103	2695	-9.46	20230623	1180	106.78	20230103	0.85	N	084440	100	19 억		0	N	N	0	N	00	N
38	20230626	120618	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	2255	15	2	0.67	10757564390	4835865	37.28	2310	2350	2115	2910	1570	2240	2224.53	0.00	0	-174228	2896	2567	2366	2037	1836	2467	1937	20	670	100	1470	5	1	19712800	445	17.62	8.67	09	24.53	128.00	260.00	2695	20230623	-16.33	1180	20230103	91.10	2695	-16.33	20230623	1180	91.10	20230103	2695	-16.33	20230623	1180	91.10	20230103	0.85	N	084440	100	19 억		0	N	N	0	N	00	N
39	20230626	110617	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	2170	-70	5	-3.12	9644799380	4329122	33.37	2310	2350	2115	2910	1570	2240	2227.88	0.00	0	-159629	2896	2567	2366	2037	1836	2467	1937	20	670	100	1470	5	1	19712800	428	16.95	8.35	09	21.96	128.00	260.00	2695	20230623	-19.48	1180	20230103	83.90	2695	-19.48	20230623	1180	83.90	20230103	2695	-19.48	20230623	1180	83.90	20230103	0.85	N	084440	100	19 억		0	N	N	0	N	00	N
40	20230626	100617	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	2145	-95	5	-4.24	8798184010	3934779	30.33	2310	2350	2130	2910	1570	2240	2236.00	0.00	0	-203604	2896	2567	2366	2037	1836	2467	1937	20	670	100	1470	5	1	19712800	423	16.76	8.25	09	19.96	128.00	260.00	2695	20230623	-20.41	1180	20230103	81.78	2695	-20.41	20230623	1180	81.78	20230103	2695	-20.41	20230623	1180	81.78	20230103	0.85	N	084440	100	19 억		0	N	N	0	N	00	N
41	20230626	090619	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	2305	65	2	2.90	2246218065	987786	7.61	2310	2330	2210	2910	1570	2240	2274.10	0.00	0	-16724	2896	2567	2366	2037	1836	2467	1937	20	670	100	1470	5	1	19712800	454	18.01	8.87	09	5.01	128.00	260.00	2695	20230623	-14.47	1180	20230103	95.34	2695	-14.47	20230623	1180	95.34	20230103	2695	-14.47	20230623	1180	95.34	20230103	0.85	N	084440	100	19 억		0	N	N	0	N	00	N
42	20230623	171536	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	2240	-280	5	-11.11	30595898390	12848267	113.38	2635	2695	2165	3275	1765	2520	2383.80	0.00	0	207403	2773	2646	2393	2266	2013	2710	2330	20	755	100	1660	5	1	19712800	442	17.50	8.62	09	65.18	128.00	260.00	2695	20230623	-16.88	1180	20230103	89.83	2695	-16.88	20230623	1180	89.83	20230103	2695	-16.88	20230623	1180	89.83	20230103	0.66	N	084440	100	19 억		0	N	N	0	N	01	N
43	20230623	140514	54	100.00	KOSDAQ	신고가	소프트웨어	N	N	N	N		N	2225	-295	5	-11.71	27211788465	11345000	100.12	2635	2695	2165	3275	1765	2520	2398.56	0.00	0	117905	2773	2646	2393	2266	2013	2710	2330	20	755	100	1660	5	1	19712800	439	17.38	8.56	09	57.55	128.00	260.00	2695	20230623	-17.44	1180	20230103	88.56	2695	-17.44	20230623	1180	88.56	20230103	2695	-17.44	20230623	1180	88.56	20230103	0.66	N	084440	100	19 억		0	N	N	0	N	01	N
44	20230622	160555	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	2520	578	1	29.76	27018986884	11330542	71.54	2200	2520	2140	2520	1360	1942	2384.61	0.00	0	50555	2252	2097	1787	1632	1322	2174	1709	20	580	100	1280	5	1	19712800	497	19.69	9.69	09	57.48	128.00	260.00	2645	20220728	-4.73	1180	20230103	113.56	2520	0.00	20230622	1180	113.56	20230103	2645	-4.73	20220728	1180	113.56	20230103	0.57	N	084440	100	19 억		0	N	N	0	N	00	N
45	20230622	150702	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	2520	578	1	29.76	26955183004	11305223	71.38	2200	2520	2140	2520	1360	1942	2384.31	0.00	0	50555	2252	2097	1787	1632	1322	2174	1709	20	580	100	1280	5	1	19712800	497	19.69	9.69	09	57.35	128.00	260.00	2645	20220728	-4.73	1180	20230103	113.56	2520	0.00	20230622	1180	113.56	20230103	2645	-4.73	20220728	1180	113.56	20230103	0.57	N	084440	100	19 억		0	N	N	0	N	00	N
46	20230622	140859	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	2520	578	1	29.76	26904682204	11285183	71.25	2200	2520	2140	2520	1360	1942	2384.07	0.00	0	50555	2252	2097	1787	1632	1322	2174	1709	20	580	100	1280	5	1	19712800	497	19.69	9.69	09	57.25	128.00	260.00	2645	20220728	-4.73	1180	20230103	113.56	2520	0.00	20230622	1180	113.56	20230103	2645	-4.73	20220728	1180	113.56	20230103	0.57	N	084440	100	19 억		0	N	N	0	N	00	N
47	20230622	130911	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	2520	578	1	29.76	26870037244	11271435	71.16	2200	2520	2140	2520	1360	1942	2383.91	0.00	0	50555	2252	2097	1787	1632	1322	2174	1709	20	580	100	1280	5	1	19712800	497	19.69	9.69	09	57.18	128.00	260.00	2645	20220728	-4.73	1180	20230103	113.56	2520	0.00	20230622	1180	113.56	20230103	2645	-4.73	20220728	1180	113.56	20230103	0.57	N	084440	100	19 억		0	N	N	0	N	00	N
48	20230622	120200	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	2520	578	1	29.76	26767049884	11230567	70.91	2200	2520	2140	2520	1360	1942	2383.41	0.00	0	50555	2252	2097	1787	1632	1322	2174	1709	20	580	100	1280	5	1	19712800	497	19.69	9.69	09	56.97	128.00	260.00	2645	20220728	-4.73	1180	20230103	113.56	2520	0.00	20230622	1180	113.56	20230103	2645	-4.73	20220728	1180	113.56	20230103	0.57	N	084440	100	19 억		0	N	N	0	N	00	N
49	20230622	110233	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	2520	578	1	29.76	26665123444	11190120	70.65	2200	2520	2140	2520	1360	1942	2382.92	0.00	0	50555	2252	2097	1787	1632	1322	2174	1709	20	580	100	1280	5	1	19712800	497	19.69	9.69	09	56.77	128.00	260.00	2645	20220728	-4.73	1180	20230103	113.56	2520	0.00	20230622	1180	113.56	20230103	2645	-4.73	20220728	1180	113.56	20230103	0.57	N	084440	100	19 억		0	N	N	0	N	00	N
50	20230622	100957	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	2520	578	1	29.76	26556100684	11146857	70.38	2200	2520	2140	2520	1360	1942	2382.39	0.00	0	50555	2252	2097	1787	1632	1322	2174	1709	20	580	100	1280	5	1	19712800	497	19.69	9.69	09	56.55	128.00	260.00	2645	20220728	-4.73	1180	20230103	113.56	2520	0.00	20230622	1180	113.56	20230103	2645	-4.73	20220728	1180	113.56	20230103	0.57	N	084440	100	19 억		0	N	N	0	N	00	N
51	20230622	090919	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	2470	528	2	27.19	14918759809	6451457	40.73	2200	2500	2140	2520	1360	1942	2312.46	0.00	0	63003	2252	2097	1787	1632	1322	2174	1709	20	580	100	1280	5	1	19712800	487	19.30	9.50	09	32.73	128.00	260.00	2645	20220728	-6.62	1180	20230103	109.32	2500	-1.20	20230622	1180	109.32	20230103	2645	-6.62	20220728	1180	109.32	20230103	0.57	N	084440	100	19 억		0	N	N	0	N	00	N
52	20230621	160956	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1942	448	1	29.99	28801146145	15834737	16966.03	1494	1942	1477	1942	1046	1494	1818.79	0.00	0	-65098	1524	1509	1495	1480	1466	1502	1473	20	448	100	980	1	1	19712800	383	15.17	7.47	09	80.33	128.00	260.00	2645	20220728	-26.58	1180	20230103	64.58	1942	0.00	20230621	1180	64.58	20230103	2645	-26.58	20220728	1180	64.58	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
53	20230621	150114	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1942	448	1	29.99	28630454055	15746842	16871.86	1494	1942	1477	1942	1046	1494	1818.17	0.00	0	-66995	1524	1509	1495	1480	1466	1502	1473	20	448	100	980	1	1	19712800	383	15.17	7.47	09	79.88	128.00	260.00	2645	20220728	-26.58	1180	20230103	64.58	1942	0.00	20230621	1180	64.58	20230103	2645	-26.58	20220728	1180	64.58	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
54	20230621	140117	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1808	314	2	21.02	21574102840	12045338	12905.90	1494	1930	1477	1942	1046	1494	1791.07	0.00	0	-76005	1524	1509	1495	1480	1466	1502	1473	20	448	100	980	1	1	19712800	356	14.12	6.95	09	61.10	128.00	260.00	2645	20220728	-31.64	1180	20230103	53.22	1930	-6.32	20230621	1180	53.22	20230103	2645	-31.64	20220728	1180	53.22	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
55	20230621	130654	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1813	319	2	21.35	15369276723	8664849	9283.90	1494	1930	1477	1942	1046	1494	1773.75	0.00	0	-73086	1524	1509	1495	1480	1466	1502	1473	20	448	100	980	1	1	19712800	357	14.16	6.97	09	43.96	128.00	260.00	2645	20220728	-31.46	1180	20230103	53.64	1930	-6.06	20230621	1180	53.64	20230103	2645	-31.46	20220728	1180	53.64	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
56	20230621	120845	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1847	353	2	23.63	10046587694	5803708	6218.35	1494	1900	1477	1942	1046	1494	1731.06	0.00	0	-72570	1524	1509	1495	1480	1466	1502	1473	20	448	100	980	1	1	19712800	364	14.43	7.10	09	29.44	128.00	260.00	2645	20220728	-30.17	1180	20230103	56.53	1900	-2.79	20230621	1180	56.53	20230103	2645	-30.17	20220728	1180	56.53	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
57	20230621	110210	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1477	-17	5	-1.14	27455533	18476	19.80	1494	1509	1477	1942	1046	1494	1486.01	0.00	0	-1928	1524	1509	1495	1480	1466	1502	1473	20	448	100	980	1	1	19712800	291	11.54	5.68	09	0.09	128.00	260.00	2645	20220728	-44.16	1180	20230103	25.17	1838	-19.64	20230203	1180	25.17	20230103	2645	-44.16	20220728	1180	25.17	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
58	20230621	100157	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1492	-2	5	-0.13	16685518	11213	12.01	1494	1509	1479	1942	1046	1494	1488.05	0.00	0	-1525	1524	1509	1495	1480	1466	1502	1473	20	448	100	980	1	1	19712800	294	11.66	5.74	09	0.06	128.00	260.00	2645	20220728	-43.59	1180	20230103	26.44	1838	-18.82	20230203	1180	26.44	20230103	2645	-43.59	20220728	1180	26.44	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
59	20230621	090608	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1500	6	2	0.40	6689989	4472	4.79	1494	1509	1479	1942	1046	1494	1495.97	0.00	0	-1437	1524	1509	1495	1480	1466	1502	1473	20	448	100	980	1	1	19712800	296	11.72	5.77	09	0.02	128.00	260.00	2645	20220728	-43.29	1180	20230103	27.12	1838	-18.39	20230203	1180	27.12	20230103	2645	-43.29	20220728	1180	27.12	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
60	20230620	160334	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1494	-10	5	-0.66	139638818	93332	180.58	1504	1510	1481	1955	1053	1504	1496.15	0.00	0	-5732	1528	1516	1506	1494	1484	1522	1500	20	451	100	990	1	1	19712800	295	11.67	5.75	09	0.47	128.00	260.00	2645	20220728	-43.52	1180	20230103	26.61	1838	-18.72	20230203	1180	26.61	20230103	2645	-43.52	20220728	1180	26.61	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
61	20230620	150111	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1495	-9	5	-0.60	131648301	87982	170.23	1504	1510	1481	1955	1053	1504	1496.31	0.00	0	-4130	1528	1516	1506	1494	1484	1522	1500	20	451	100	990	1	1	19712800	295	11.68	5.75	09	0.45	128.00	260.00	2645	20220728	-43.48	1180	20230103	26.69	1838	-18.66	20230203	1180	26.69	20230103	2645	-43.48	20220728	1180	26.69	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
62	20230620	140846	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1491	-13	5	-0.86	125698231	83979	162.48	1504	1510	1489	1955	1053	1504	1496.78	0.00	0	-3758	1528	1516	1506	1494	1484	1522	1500	20	451	100	990	1	1	19712800	294	11.65	5.73	09	0.43	128.00	260.00	2645	20220728	-43.63	1180	20230103	26.36	1838	-18.88	20230203	1180	26.36	20230103	2645	-43.63	20220728	1180	26.36	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
63	20230620	130217	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1491	-13	5	-0.86	98089498	65453	126.64	1504	1510	1489	1955	1053	1504	1498.62	0.00	0	-1919	1528	1516	1506	1494	1484	1522	1500	20	451	100	990	1	1	19712800	294	11.65	5.73	09	0.33	128.00	260.00	2645	20220728	-43.63	1180	20230103	26.36	1838	-18.88	20230203	1180	26.36	20230103	2645	-43.63	20220728	1180	26.36	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
64	20230620	120812	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1494	-10	5	-0.66	86571696	57736	111.71	1504	1510	1489	1955	1053	1504	1499.44	0.00	0	-4086	1528	1516	1506	1494	1484	1522	1500	20	451	100	990	1	1	19712800	295	11.67	5.75	09	0.29	128.00	260.00	2645	20220728	-43.52	1180	20230103	26.61	1838	-18.72	20230203	1180	26.61	20230103	2645	-43.52	20220728	1180	26.61	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
65	20230620	110548	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1504	0	3	0.00	82748492	55188	106.78	1504	1510	1489	1955	1053	1504	1499.39	0.00	0	-4278	1528	1516	1506	1494	1484	1522	1500	20	451	100	990	1	1	19712800	296	11.75	5.78	09	0.28	128.00	260.00	2645	20220728	-43.14	1180	20230103	27.46	1838	-18.17	20230203	1180	27.46	20230103	2645	-43.14	20220728	1180	27.46	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
66	20230620	101001	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1495	-9	5	-0.60	81839017	54581	105.60	1504	1510	1489	1955	1053	1504	1499.40	0.00	0	-4241	1528	1516	1506	1494	1484	1522	1500	20	451	100	990	1	1	19712800	295	11.68	5.75	09	0.28	128.00	260.00	2645	20220728	-43.48	1180	20230103	26.69	1838	-18.66	20230203	1180	26.69	20230103	2645	-43.48	20220728	1180	26.69	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
67	20230620	091025	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1501	-3	5	-0.20	14503444	9646	18.66	1504	1510	1500	1955	1053	1504	1503.57	0.00	0	-1553	1528	1516	1506	1494	1484	1522	1500	20	451	100	990	1	1	19712800	296	11.73	5.77	09	0.05	128.00	260.00	2645	20220728	-43.25	1180	20230103	27.20	1838	-18.34	20230203	1180	27.20	20230103	2645	-43.25	20220728	1180	27.20	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
68	20230619	160417	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1504	1	2	0.07	77858153	51685	172.50	1503	1518	1496	1953	1053	1503	1506.40	0.00	0	-7646	1527	1514	1493	1480	1459	1521	1487	20	450	100	990	1	1	19712800	296	11.75	5.78	09	0.26	128.00	260.00	2645	20220728	-43.14	1180	20230103	27.46	1838	-18.17	20230203	1180	27.46	20230103	2645	-43.14	20220728	1180	27.46	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
69	20230619	150435	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1512	9	2	0.60	73412041	48733	162.65	1503	1518	1496	1953	1053	1503	1506.41	0.00	0	-7099	1527	1514	1493	1480	1459	1521	1487	20	450	100	990	1	1	19712800	298	11.81	5.82	09	0.25	128.00	260.00	2645	20220728	-42.84	1180	20230103	28.14	1838	-17.74	20230203	1180	28.14	20230103	2645	-42.84	20220728	1180	28.14	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
70	20230619	140606	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1514	11	2	0.73	66331485	44053	147.03	1503	1518	1496	1953	1053	1503	1505.72	0.00	0	-4905	1527	1514	1493	1480	1459	1521	1487	20	450	100	990	1	1	19712800	298	11.83	5.82	09	0.22	128.00	260.00	2645	20220728	-42.76	1180	20230103	28.31	1838	-17.63	20230203	1180	28.31	20230103	2645	-42.76	20220728	1180	28.31	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
71	20230619	130303	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1514	11	2	0.73	60718651	40341	134.64	1503	1518	1496	1953	1053	1503	1505.13	0.00	0	-4503	1527	1514	1493	1480	1459	1521	1487	20	450	100	990	1	1	19712800	298	11.83	5.82	09	0.20	128.00	260.00	2645	20220728	-42.76	1180	20230103	28.31	1838	-17.63	20230203	1180	28.31	20230103	2645	-42.76	20220728	1180	28.31	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
72	20230619	120916	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1512	9	2	0.60	57031693	37903	126.50	1503	1516	1496	1953	1053	1503	1504.67	0.00	0	-4298	1527	1514	1493	1480	1459	1521	1487	20	450	100	990	1	1	19712800	298	11.81	5.82	09	0.19	128.00	260.00	2645	20220728	-42.84	1180	20230103	28.14	1838	-17.74	20230203	1180	28.14	20230103	2645	-42.84	20220728	1180	28.14	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
73	20230619	110853	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1510	7	2	0.47	48980967	32571	108.71	1503	1510	1496	1953	1053	1503	1503.82	0.00	0	-1653	1527	1514	1493	1480	1459	1521	1487	20	450	100	990	1	1	19712800	298	11.80	5.81	09	0.17	128.00	260.00	2645	20220728	-42.91	1180	20230103	27.97	1838	-17.85	20230203	1180	27.97	20230103	2645	-42.91	20220728	1180	27.97	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
74	20230619	100554	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1506	3	2	0.20	41960703	27918	93.18	1503	1510	1496	1953	1053	1503	1503.00	0.00	0	-1295	1527	1514	1493	1480	1459	1521	1487	20	450	100	990	1	1	19712800	297	11.77	5.79	09	0.14	128.00	260.00	2645	20220728	-43.06	1180	20230103	27.63	1838	-18.06	20230203	1180	27.63	20230103	2645	-43.06	20220728	1180	27.63	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
75	20230619	090245	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1510	7	2	0.47	19616218	13051	43.56	1503	1510	1503	1953	1053	1503	1503.04	0.00	0	916	1527	1514	1493	1480	1459	1521	1487	20	450	100	990	1	1	19712800	298	11.80	5.81	09	0.07	128.00	260.00	2645	20220728	-42.91	1180	20230103	27.97	1838	-17.85	20230203	1180	27.97	20230103	2645	-42.91	20220728	1180	27.97	20230103	0.56	N	084440	100	19 억		0	N	N	0	N	00	N
76	20230616	160308	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1503	27	2	1.83	44684025	29962	52.55	1476	1506	1472	1918	1034	1476	1491.36	0.00	0	2123	1507	1491	1479	1463	1451	1499	1471	20	442	100	970	1	1	19712800	296	11.74	5.78	09	0.15	128.00	260.00	2645	20220728	-43.18	1180	20230103	27.37	1838	-18.23	20230203	1180	27.37	20230103	2645	-43.18	20220728	1180	27.37	20230103	0.49	N	084440	100	19 억		0	N	N	0	N	00	N
77	20230616	150404	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1502	26	2	1.76	40892017	27439	48.12	1476	1506	1472	1918	1034	1476	1490.29	0.00	0	2140	1507	1491	1479	1463	1451	1499	1471	20	442	100	970	1	1	19712800	296	11.73	5.78	09	0.14	128.00	260.00	2645	20220728	-43.21	1180	20230103	27.29	1838	-18.28	20230203	1180	27.29	20230103	2645	-43.21	20220728	1180	27.29	20230103	0.49	N	084440	100	19 억		0	N	N	0	N	00	N
78	20230616	140958	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1494	18	2	1.22	35039618	23538	41.28	1476	1506	1472	1918	1034	1476	1488.64	0.00	0	2816	1507	1491	1479	1463	1451	1499	1471	20	442	100	970	1	1	19712800	295	11.67	5.75	09	0.12	128.00	260.00	2645	20220728	-43.52	1180	20230103	26.61	1838	-18.72	20230203	1180	26.61	20230103	2645	-43.52	20220728	1180	26.61	20230103	0.49	N	084440	100	19 억		0	N	N	0	N	00	N
79	20230616	130844	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1496	20	2	1.36	30505980	20508	35.97	1476	1506	1472	1918	1034	1476	1487.52	0.00	0	3000	1507	1491	1479	1463	1451	1499	1471	20	442	100	970	1	1	19712800	295	11.69	5.75	09	0.10	128.00	260.00	2645	20220728	-43.44	1180	20230103	26.78	1838	-18.61	20230203	1180	26.78	20230103	2645	-43.44	20220728	1180	26.78	20230103	0.49	N	084440	100	19 억		0	N	N	0	N	00	N
80	20230616	120629	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1496	20	2	1.36	28817382	19378	33.98	1476	1506	1472	1918	1034	1476	1487.12	0.00	0	2708	1507	1491	1479	1463	1451	1499	1471	20	442	100	970	1	1	19712800	295	11.69	5.75	09	0.10	128.00	260.00	2645	20220728	-43.44	1180	20230103	26.78	1838	-18.61	20230203	1180	26.78	20230103	2645	-43.44	20220728	1180	26.78	20230103	0.49	N	084440	100	19 억		0	N	N	0	N	00	N
81	20230616	110225	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1490	14	2	0.95	24535332	16516	28.97	1476	1506	1472	1918	1034	1476	1485.55	0.00	0	2606	1507	1491	1479	1463	1451	1499	1471	20	442	100	970	1	1	19712800	294	11.64	5.73	09	0.08	128.00	260.00	2645	20220728	-43.67	1180	20230103	26.27	1838	-18.93	20230203	1180	26.27	20230103	2645	-43.67	20220728	1180	26.27	20230103	0.49	N	084440	100	19 억		0	N	N	0	N	00	N
82	20230616	100138	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1494	18	2	1.22	19585638	13207	23.16	1476	1494	1472	1918	1034	1476	1482.97	0.00	0	2538	1507	1491	1479	1463	1451	1499	1471	20	442	100	970	1	1	19712800	295	11.67	5.75	09	0.07	128.00	260.00	2645	20220728	-43.52	1180	20230103	26.61	1838	-18.72	20230203	1180	26.61	20230103	2645	-43.52	20220728	1180	26.61	20230103	0.49	N	084440	100	19 억		0	N	N	0	N	00	N
83	20230616	090741	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1478	2	2	0.14	8968651	6074	10.65	1476	1479	1472	1918	1034	1476	1476.56	0.00	0	976	1507	1491	1479	1463	1451	1499	1471	20	442	100	970	1	1	19712800	291	11.55	5.68	09	0.03	128.00	260.00	2645	20220728	-44.12	1180	20230103	25.25	1838	-19.59	20230203	1180	25.25	20230103	2645	-44.12	20220728	1180	25.25	20230103	0.49	N	084440	100	19 억		0	N	N	0	N	00	N
84	20230615	150825	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1485	7	2	0.47	81740428	55079	53.95	1475	1495	1467	1921	1035	1478	1484.07	0.00	0	-72	1529	1503	1489	1463	1449	1496	1456	20	443	100	970	1	1	19712800	293	11.60	5.71	09	0.28	128.00	260.00	2645	20220728	-43.86	1180	20230103	25.85	1838	-19.21	20230203	1180	25.85	20230103	2645	-43.86	20220728	1180	25.85	20230103	0.42	N	084440	100	19 억		0	N	N	0	N	00	N
85	20230615	140728	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1486	8	2	0.54	80012824	53916	52.81	1475	1495	1467	1921	1035	1478	1484.04	0.00	0	-21	1529	1503	1489	1463	1449	1496	1456	20	443	100	970	1	1	19712800	293	11.61	5.72	09	0.27	128.00	260.00	2645	20220728	-43.82	1180	20230103	25.93	1838	-19.15	20230203	1180	25.93	20230103	2645	-43.82	20220728	1180	25.93	20230103	0.42	N	084440	100	19 억		0	N	N	0	N	00	N
86	20230615	131119	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1480	2	2	0.14	77877999	52473	51.40	1475	1495	1467	1921	1035	1478	1484.17	0.00	0	35	1529	1503	1489	1463	1449	1496	1456	20	443	100	970	1	1	19712800	292	11.56	5.69	09	0.27	128.00	260.00	2645	20220728	-44.05	1180	20230103	25.42	1838	-19.48	20230203	1180	25.42	20230103	2645	-44.05	20220728	1180	25.42	20230103	0.42	N	084440	100	19 억		0	N	N	0	N	00	N
87	20230615	120844	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1480	2	2	0.14	76806921	51749	50.69	1475	1495	1467	1921	1035	1478	1484.23	0.00	0	79	1529	1503	1489	1463	1449	1496	1456	20	443	100	970	1	1	19712800	292	11.56	5.69	09	0.26	128.00	260.00	2645	20220728	-44.05	1180	20230103	25.42	1838	-19.48	20230203	1180	25.42	20230103	2645	-44.05	20220728	1180	25.42	20230103	0.42	N	084440	100	19 억		0	N	N	0	N	00	N
88	20230615	110500	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1479	1	2	0.07	71680984	48271	47.28	1475	1495	1467	1921	1035	1478	1484.99	0.00	0	500	1529	1503	1489	1463	1449	1496	1456	20	443	100	970	1	1	19712800	292	11.55	5.69	09	0.24	128.00	260.00	2645	20220728	-44.08	1180	20230103	25.34	1838	-19.53	20230203	1180	25.34	20230103	2645	-44.08	20220728	1180	25.34	20230103	0.42	N	084440	100	19 억		0	N	N	0	N	00	N
89	20230611	184510	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1582	-6	5	-0.38	231968932	148996	29.65	1584	1593	1523	2060	1112	1588	1556.88	0.00	0	-9653	1674	1630	1575	1531	1476	1653	1554	20	474	100	1040	1	1	19712800	312	12.36	6.08	09	0.76	128.00	260.00	2645	20220728	-40.19	1180	20230103	34.07	1838	-13.93	20230203	1180	34.07	20230103	2645	-40.19	20220728	1180	34.07	20230103	0.23	N	084440	100	19 억		0	N	N	0	N	00	N
90	20230611	181129	00	50.00	KOSDAQ		소프트웨어	N	N	N	N	50	N	1582	-6	5	-0.38	231968932	148996	29.65	1584	1593	1523	2060	1112	1588	1556.88	0.00	0	-9653	1674	1630	1575	1531	1476	1653	1554	20	474	100	1040	1	1	19712800	312	12.36	6.08	09	0.76	128.00	260.00	2645	20220728	-40.19	1180	20230103	34.07	1838	-13.93	20230203	1180	34.07	20230103	2645	-40.19	20220728	1180	34.07	20230103	0.23	N	084440	100	19 억		0	N	N	0	N	00	N