KissMeData/307870/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	161023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2320	-50	5	-2.11	174074200	75310	64.18	2340	2360	2280	3080	1660	2370	2311.32	1.04	0	-25949	2443	2406	2383	2346	2323	2395	2335	31	710	100	1460	5	1	31181200	723	-32.68	3.89	12	0.24	-71.00	597.00	3340	20220713	-30.54	1810	20220907	28.18	2715	-14.55	20230214	1814	27.89	20230502	3340	-30.54	20220713	1810	28.18	20220907	0.94	N	307870	100	31 억		324330	N	N	0	N	00	N
3	20230630	151026	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2310	-60	5	-2.53	157153065	67961	57.92	2340	2360	2280	3080	1660	2370	2312.40	1.04	0	-25547	2443	2406	2383	2346	2323	2395	2335	31	710	100	1460	5	1	31181200	720	-32.54	3.87	12	0.22	-71.00	597.00	3340	20220713	-30.84	1810	20220907	27.62	2715	-14.92	20230214	1814	27.34	20230502	3340	-30.84	20220713	1810	27.62	20220907	0.94	N	307870	100	31 억		324330	N	N	0	N	00	N
4	20230630	141025	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2320	-50	5	-2.11	153060905	66185	56.40	2340	2360	2280	3080	1660	2370	2312.62	1.04	0	-25465	2443	2406	2383	2346	2323	2395	2335	31	710	100	1460	5	1	31181200	723	-32.68	3.89	12	0.21	-71.00	597.00	3340	20220713	-30.54	1810	20220907	28.18	2715	-14.55	20230214	1814	27.89	20230502	3340	-30.54	20220713	1810	28.18	20220907	0.94	N	307870	100	31 억		324330	N	N	0	N	00	N
5	20230630	131024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2310	-60	5	-2.53	105545785	45700	38.95	2340	2360	2280	3080	1660	2370	2309.54	1.04	0	-17253	2443	2406	2383	2346	2323	2395	2335	31	710	100	1460	5	1	31181200	720	-32.54	3.87	12	0.15	-71.00	597.00	3340	20220713	-30.84	1810	20220907	27.62	2715	-14.92	20230214	1814	27.34	20230502	3340	-30.84	20220713	1810	27.62	20220907	0.94	N	307870	100	31 억		324330	N	N	0	N	00	N
6	20230630	121021	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	-55	5	-2.32	94447025	40875	34.83	2340	2360	2280	3080	1660	2370	2310.63	1.04	0	-13255	2443	2406	2383	2346	2323	2395	2335	31	710	100	1460	5	1	31181200	722	-32.61	3.88	12	0.13	-71.00	597.00	3340	20220713	-30.69	1810	20220907	27.90	2715	-14.73	20230214	1814	27.62	20230502	3340	-30.69	20220713	1810	27.90	20220907	0.94	N	307870	100	31 억		324330	N	N	0	N	00	N
7	20230630	111017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2320	-50	5	-2.11	39559955	17016	14.50	2340	2360	2300	3080	1660	2370	2324.87	1.04	0	-4599	2443	2406	2383	2346	2323	2395	2335	31	710	100	1460	5	1	31181200	723	-32.68	3.89	12	0.05	-71.00	597.00	3340	20220713	-30.54	1810	20220907	28.18	2715	-14.55	20230214	1814	27.89	20230502	3340	-30.54	20220713	1810	28.18	20220907	0.94	N	307870	100	31 억		324330	N	N	0	N	00	N
8	20230630	101024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	-40	5	-1.69	32343030	13906	11.85	2340	2360	2300	3080	1660	2370	2325.83	1.04	0	-3250	2443	2406	2383	2346	2323	2395	2335	31	710	100	1460	5	1	31181200	727	-32.82	3.90	12	0.04	-71.00	597.00	3340	20220713	-30.24	1810	20220907	28.73	2715	-14.18	20230214	1814	28.45	20230502	3340	-30.24	20220713	1810	28.73	20220907	0.94	N	307870	100	31 억		324330	N	N	0	N	00	N
9	20230630	091024	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	-15	5	-0.63	13857225	5949	5.07	2340	2360	2300	3080	1660	2370	2329.34	1.04	0	511	2443	2406	2383	2346	2323	2395	2335	31	710	100	1460	5	1	31181200	734	-33.17	3.94	12	0.02	-71.00	597.00	3340	20220713	-29.49	1810	20220907	30.11	2715	-13.26	20230214	1814	29.82	20230502	3340	-29.49	20220713	1810	30.11	20220907	0.94	N	307870	100	31 억		324330	N	N	0	N	00	N
10	20230629	161017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	-30	5	-1.25	279463185	117339	76.32	2400	2420	2360	3120	1680	2400	2381.67	1.12	0	-24162	2503	2451	2388	2336	2273	2477	2362	31	720	100	1480	5	1	31181200	739	-33.38	3.97	12	0.38	-71.00	597.00	3340	20220713	-29.04	1810	20220907	30.94	2715	-12.71	20230214	1814	30.65	20230502	3340	-29.04	20220713	1810	30.94	20220907	0.96	N	307870	100	31 억		348955	N	N	0	N	00	N
11	20230629	151018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	-25	5	-1.04	263400230	110554	71.91	2400	2420	2360	3120	1680	2400	2382.55	1.12	0	-23272	2503	2451	2388	2336	2273	2477	2362	31	720	100	1480	5	1	31181200	741	-33.45	3.98	12	0.35	-71.00	597.00	3340	20220713	-28.89	1810	20220907	31.22	2715	-12.52	20230214	1814	30.93	20230502	3340	-28.89	20220713	1810	31.22	20220907	0.96	N	307870	100	31 억		348955	N	N	0	N	00	N
12	20230629	141016	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	-20	5	-0.83	248049415	104069	67.69	2400	2420	2360	3120	1680	2400	2383.51	1.12	0	-19740	2503	2451	2388	2336	2273	2477	2362	31	720	100	1480	5	1	31181200	742	-33.52	3.99	12	0.33	-71.00	597.00	3340	20220713	-28.74	1810	20220907	31.49	2715	-12.34	20230214	1814	31.20	20230502	3340	-28.74	20220713	1810	31.49	20220907	0.96	N	307870	100	31 억		348955	N	N	0	N	00	N
13	20230629	131014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2410	10	2	0.42	168860565	70749	46.02	2400	2410	2365	3120	1680	2400	2386.76	1.12	0	-14481	2503	2451	2388	2336	2273	2477	2362	31	720	100	1480	5	1	31181200	751	-33.94	4.04	12	0.23	-71.00	597.00	3340	20220713	-27.84	1810	20220907	33.15	2715	-11.23	20230214	1814	32.86	20230502	3340	-27.84	20220713	1810	33.15	20220907	0.96	N	307870	100	31 억		348955	N	N	0	N	00	N
14	20230629	121019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2390	-10	5	-0.42	160436975	67231	43.73	2400	2410	2365	3120	1680	2400	2386.35	1.12	0	-14502	2503	2451	2388	2336	2273	2477	2362	31	720	100	1480	5	1	31181200	745	-33.66	4.00	12	0.22	-71.00	597.00	3340	20220713	-28.44	1810	20220907	32.04	2715	-11.97	20230214	1814	31.75	20230502	3340	-28.44	20220713	1810	32.04	20220907	0.96	N	307870	100	31 억		348955	N	N	0	N	00	N
15	20230629	111020	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	-30	5	-1.25	152099360	63717	41.44	2400	2410	2370	3120	1680	2400	2387.11	1.12	0	-12862	2503	2451	2388	2336	2273	2477	2362	31	720	100	1480	5	1	31181200	739	-33.38	3.97	12	0.20	-71.00	597.00	3340	20220713	-29.04	1810	20220907	30.94	2715	-12.71	20230214	1814	30.65	20230502	3340	-29.04	20220713	1810	30.94	20220907	0.96	N	307870	100	31 억		348955	N	N	0	N	00	N
16	20230629	101022	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2390	-10	5	-0.42	100563200	42076	27.37	2400	2410	2375	3120	1680	2400	2390.04	1.12	0	4106	2503	2451	2388	2336	2273	2477	2362	31	720	100	1480	5	1	31181200	745	-33.66	4.00	12	0.13	-71.00	597.00	3340	20220713	-28.44	1810	20220907	32.04	2715	-11.97	20230214	1814	31.75	20230502	3340	-28.44	20220713	1810	32.04	20220907	0.96	N	307870	100	31 억		348955	N	N	0	N	00	N
17	20230629	090920	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2390	-10	5	-0.42	34394840	14429	9.39	2400	2400	2375	3120	1680	2400	2383.73	1.12	0	7958	2503	2451	2388	2336	2273	2477	2362	31	720	100	1480	5	1	31181200	745	-33.66	4.00	12	0.05	-71.00	597.00	3340	20220713	-28.44	1810	20220907	32.04	2715	-11.97	20230214	1814	31.75	20230502	3340	-28.44	20220713	1810	32.04	20220907	0.96	N	307870	100	31 억		348955	N	N	0	N	00	N
18	20230628	161005	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2400	35	2	1.48	368482935	153647	118.43	2395	2440	2325	3070	1660	2365	2398.24	1.09	0	9024	2505	2435	2380	2310	2255	2407	2282	31	705	100	1460	5	1	31181200	748	-33.80	4.02	12	0.49	-71.00	597.00	3340	20220713	-28.14	1810	20220907	32.60	2715	-11.60	20230214	1814	32.30	20230502	3340	-28.14	20220713	1810	32.60	20220907	1.01	N	307870	100	31 억		338631	N	N	0	N	00	N
19	20230628	151012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2390	25	2	1.06	358279425	149375	115.13	2395	2440	2325	3070	1660	2365	2398.52	1.09	0	7855	2505	2435	2380	2310	2255	2407	2282	31	705	100	1460	5	1	31181200	745	-33.66	4.00	12	0.48	-71.00	597.00	3340	20220713	-28.44	1810	20220907	32.04	2715	-11.97	20230214	1814	31.75	20230502	3340	-28.44	20220713	1810	32.04	20220907	1.01	N	307870	100	31 억		338631	N	N	0	N	00	N
20	20230628	141011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2410	45	2	1.90	278457730	116190	89.55	2395	2440	2325	3070	1660	2365	2396.57	1.09	0	15749	2505	2435	2380	2310	2255	2407	2282	31	705	100	1460	5	1	31181200	751	-33.94	4.04	12	0.37	-71.00	597.00	3340	20220713	-27.84	1810	20220907	33.15	2715	-11.23	20230214	1814	32.86	20230502	3340	-27.84	20220713	1810	33.15	20220907	1.01	N	307870	100	31 억		338631	N	N	0	N	00	N
21	20230628	131012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2420	55	2	2.33	229778825	95847	73.88	2395	2440	2325	3070	1660	2365	2397.35	1.09	0	15555	2505	2435	2380	2310	2255	2407	2282	31	705	100	1460	5	1	31181200	755	-34.08	4.05	12	0.31	-71.00	597.00	3340	20220713	-27.54	1810	20220907	33.70	2715	-10.87	20230214	1814	33.41	20230502	3340	-27.54	20220713	1810	33.70	20220907	1.01	N	307870	100	31 억		338631	N	N	0	N	00	N
22	20230628	121023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	15	2	0.63	123433950	51852	39.97	2395	2400	2325	3070	1660	2365	2380.51	1.09	0	14494	2505	2435	2380	2310	2255	2407	2282	31	705	100	1460	5	1	31181200	742	-33.52	3.99	12	0.17	-71.00	597.00	3340	20220713	-28.74	1810	20220907	31.49	2715	-12.34	20230214	1814	31.20	20230502	3340	-28.74	20220713	1810	31.49	20220907	1.01	N	307870	100	31 억		338631	N	N	0	N	00	N
23	20230628	111018	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	15	2	0.63	93778805	39436	30.40	2395	2395	2325	3070	1660	2365	2378.00	1.09	0	9158	2505	2435	2380	2310	2255	2407	2282	31	705	100	1460	5	1	31181200	742	-33.52	3.99	12	0.13	-71.00	597.00	3340	20220713	-28.74	1810	20220907	31.49	2715	-12.34	20230214	1814	31.20	20230502	3340	-28.74	20220713	1810	31.49	20220907	1.01	N	307870	100	31 억		338631	N	N	0	N	00	N
24	20230628	101019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	-5	5	-0.21	55870600	23534	18.14	2395	2395	2325	3070	1660	2365	2374.04	1.09	0	1561	2505	2435	2380	2310	2255	2407	2282	31	705	100	1460	5	1	31181200	736	-33.24	3.95	12	0.08	-71.00	597.00	3340	20220713	-29.34	1810	20220907	30.39	2715	-13.08	20230214	1814	30.10	20230502	3340	-29.34	20220713	1810	30.39	20220907	1.01	N	307870	100	31 억		338631	N	N	0	N	00	N
25	20230628	091014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	5	2	0.21	5223620	2193	1.69	2395	2395	2370	3070	1660	2365	2381.95	1.09	0	-1107	2505	2435	2380	2310	2255	2407	2282	31	705	100	1460	5	1	31181200	739	-33.38	3.97	12	0.01	-71.00	597.00	3340	20220713	-29.04	1810	20220907	30.94	2715	-12.71	20230214	1814	30.65	20230502	3340	-29.04	20220713	1810	30.94	20220907	1.01	N	307870	100	31 억		338631	N	N	0	N	00	N
26	20230627	161014	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	25	2	1.07	306762890	129741	86.38	2380	2450	2325	3040	1640	2340	2364.45	0.99	0	29635	2463	2401	2293	2231	2123	2432	2262	31	700	100	1450	5	1	31181200	737	-33.31	3.96	12	0.42	-71.00	597.00	3340	20220713	-29.19	1780	20220624	32.87	2715	-12.89	20230214	1814	30.37	20230502	3340	-29.19	20220713	1810	30.66	20220907	1.00	N	307870	100	31 억		308972	N	N	0	N	00	N
27	20230627	151023	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2360	20	2	0.85	282626070	119466	79.54	2380	2450	2325	3040	1640	2340	2365.77	0.99	0	32117	2463	2401	2293	2231	2123	2432	2262	31	700	100	1450	5	1	31181200	736	-33.24	3.95	12	0.38	-71.00	597.00	3340	20220713	-29.34	1780	20220624	32.58	2715	-13.08	20230214	1814	30.10	20230502	3340	-29.34	20220713	1810	30.39	20220907	1.00	N	307870	100	31 억		308972	N	N	0	N	00	N
28	20230627	141031	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	25	2	1.07	240949665	101714	67.72	2380	2450	2325	3040	1640	2340	2368.93	0.99	0	31972	2463	2401	2293	2231	2123	2432	2262	31	700	100	1450	5	1	31181200	737	-33.31	3.96	12	0.33	-71.00	597.00	3340	20220713	-29.19	1780	20220624	32.87	2715	-12.89	20230214	1814	30.37	20230502	3340	-29.19	20220713	1810	30.66	20220907	1.00	N	307870	100	31 억		308972	N	N	0	N	00	N
29	20230627	131029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	25	2	1.07	234115215	98819	65.79	2380	2450	2325	3040	1640	2340	2369.17	0.99	0	31126	2463	2401	2293	2231	2123	2432	2262	31	700	100	1450	5	1	31181200	737	-33.31	3.96	12	0.32	-71.00	597.00	3340	20220713	-29.19	1780	20220624	32.87	2715	-12.89	20230214	1814	30.37	20230502	3340	-29.19	20220713	1810	30.66	20220907	1.00	N	307870	100	31 억		308972	N	N	0	N	00	N
30	20230627	121029	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	15	2	0.64	191930395	80918	53.87	2380	2450	2325	3040	1640	2340	2371.97	0.99	0	22106	2463	2401	2293	2231	2123	2432	2262	31	700	100	1450	5	1	31181200	734	-33.17	3.94	12	0.26	-71.00	597.00	3340	20220713	-29.49	1780	20220624	32.30	2715	-13.26	20230214	1814	29.82	20230502	3340	-29.49	20220713	1810	30.11	20220907	1.00	N	307870	100	31 억		308972	N	N	0	N	00	N
31	20230627	111039	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	10	2	0.43	148930120	62639	41.70	2380	2450	2325	3040	1640	2340	2377.67	0.99	0	13691	2463	2401	2293	2231	2123	2432	2262	31	700	100	1450	5	1	31181200	733	-33.10	3.94	12	0.20	-71.00	597.00	3340	20220713	-29.64	1780	20220624	32.02	2715	-13.44	20230214	1814	29.55	20230502	3340	-29.64	20220713	1810	29.83	20220907	1.00	N	307870	100	31 억		308972	N	N	0	N	00	N
32	20230627	101007	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2380	40	2	1.71	120301390	50373	33.54	2380	2450	2325	3040	1640	2340	2388.34	0.99	0	10574	2463	2401	2293	2231	2123	2432	2262	31	700	100	1450	5	1	31181200	742	-33.52	3.99	12	0.16	-71.00	597.00	3340	20220713	-28.74	1780	20220624	33.71	2715	-12.34	20230214	1814	31.20	20230502	3340	-28.74	20220713	1810	31.49	20220907	1.00	N	307870	100	31 억		308972	N	N	0	N	00	N
33	20230627	091013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2370	30	2	1.28	40040660	16634	11.07	2380	2450	2340	3040	1640	2340	2407.70	0.99	0	5143	2463	2401	2293	2231	2123	2432	2262	31	700	100	1450	5	1	31181200	739	-33.38	3.97	12	0.05	-71.00	597.00	3340	20220713	-29.04	1780	20220624	33.15	2715	-12.71	20230214	1814	30.65	20230502	3340	-29.04	20220713	1810	30.94	20220907	1.00	N	307870	100	31 억		308972	N	N	0	N	00	N
34	20230626	161013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	80	2	3.54	344717710	149750	481.20	2260	2355	2185	2935	1585	2260	2301.95	1.02	0	-8591	2373	2316	2258	2201	2143	2287	2172	31	675	100	1400	5	1	31181200	730	-32.96	3.92	12	0.48	-71.00	597.00	3340	20220713	-29.94	1730	20220623	35.26	2715	-13.81	20230214	1814	29.00	20230502	3340	-29.94	20220713	1810	29.28	20220907	0.99	N	307870	100	31 억		317046	N	N	0	N	00	N
35	20230626	151019	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	80	2	3.54	330316965	143607	461.46	2260	2355	2185	2935	1585	2260	2300.15	1.02	0	-11491	2373	2316	2258	2201	2143	2287	2172	31	675	100	1400	5	1	31181200	730	-32.96	3.92	12	0.46	-71.00	597.00	3340	20220713	-29.94	1730	20220623	35.26	2715	-13.81	20230214	1814	29.00	20230502	3340	-29.94	20220713	1810	29.28	20220907	0.99	N	307870	100	31 억		317046	N	N	0	N	00	N
36	20230626	141017	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	70	2	3.10	215406375	94500	303.66	2260	2335	2185	2935	1585	2260	2279.43	1.02	0	-8481	2373	2316	2258	2201	2143	2287	2172	31	675	100	1400	5	1	31181200	727	-32.82	3.90	12	0.30	-71.00	597.00	3340	20220713	-30.24	1730	20220623	34.68	2715	-14.18	20230214	1814	28.45	20230502	3340	-30.24	20220713	1810	28.73	20220907	0.99	N	307870	100	31 억		317046	N	N	0	N	00	N
37	20230626	121013	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	45	2	1.99	133896360	59375	190.79	2260	2335	2185	2935	1585	2260	2255.10	1.02	0	-2734	2373	2316	2258	2201	2143	2287	2172	31	675	100	1400	5	1	31181200	719	-32.46	3.86	12	0.19	-71.00	597.00	3340	20220713	-30.99	1730	20220623	33.24	2715	-15.10	20230214	1814	27.07	20230502	3340	-30.99	20220713	1810	27.35	20220907	0.99	N	307870	100	31 억		317046	N	N	0	N	00	N
38	20230626	111012	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2310	50	2	2.21	123150475	54749	175.93	2260	2335	2185	2935	1585	2260	2249.36	1.02	0	-1503	2373	2316	2258	2201	2143	2287	2172	31	675	100	1400	5	1	31181200	720	-32.54	3.87	12	0.18	-71.00	597.00	3340	20220713	-30.84	1730	20220623	33.53	2715	-14.92	20230214	1814	27.34	20230502	3340	-30.84	20220713	1810	27.62	20220907	0.99	N	307870	100	31 억		317046	N	N	0	N	00	N
39	20230626	101011	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2210	-50	5	-2.21	48285460	21892	70.35	2260	2260	2190	2935	1585	2260	2205.62	1.02	0	2818	2373	2316	2258	2201	2143	2287	2172	31	675	100	1400	5	1	31181200	689	-31.13	3.70	12	0.07	-71.00	597.00	3340	20220713	-33.83	1730	20220623	27.75	2715	-18.60	20230214	1814	21.83	20230502	3340	-33.83	20220713	1810	22.10	20220907	0.99	N	307870	100	31 억		317046	N	N	0	N	00	N
40	20230626	091015	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2230	-30	5	-1.33	7408605	3317	10.66	2260	2260	2210	2935	1585	2260	2233.53	1.02	0	-2148	2373	2316	2258	2201	2143	2287	2172	31	675	100	1400	5	1	31181200	695	-31.41	3.74	12	0.01	-71.00	597.00	3340	20220713	-33.23	1730	20220623	28.90	2715	-17.86	20230214	1814	22.93	20230502	3340	-33.23	20220713	1810	23.20	20220907	0.99	N	307870	100	31 억		317046	N	N	0	N	00	N
41	20230623	185319	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2260	-20	5	-0.88	69691740	31120	53.52	2295	2315	2200	2960	1600	2280	2237.26	1.02	-10456	-10456	2400	2340	2270	2210	2140	2370	2240	31	680	100	1410	5	1	31181200	705	-31.83	3.79	12	0.10	-71.00	597.00	3340	20220713	-32.34	1730	20220623	30.64	2715	-16.76	20230214	1814	24.59	20230502	3340	-32.34	20220713	1730	30.64	20220623	1.03	N	307870	100	31 억		317046	N	N	0	N	00	N
42	20230623	140818	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2235	-45	5	-1.97	35171230	15644	26.90	2295	2315	2220	2960	1600	2280	2248.22	1.05	0	-7266	2400	2340	2270	2210	2140	2370	2240	31	680	100	1410	5	1	31181200	697	-31.48	3.74	12	0.05	-71.00	597.00	3340	20220713	-33.08	1730	20220623	29.19	2715	-17.68	20230214	1814	23.21	20230502	3340	-33.08	20220713	1730	29.19	20220623	1.03	N	307870	100	31 억		327502	N	N	0	N	00	N
43	20230622	160747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2280	60	2	2.70	131538040	58146	130.19	2220	2330	2200	2885	1555	2220	2262.16	1.08	0	-12023	2386	2302	2261	2177	2136	2282	2157	31	665	100	1370	5	1	31181200	711	-32.11	3.82	12	0.19	-71.00	597.00	3340	20220713	-31.74	1730	20220623	31.79	2715	-16.02	20230214	1814	25.69	20230502	3340	-31.74	20220713	1730	31.79	20220623	1.07	N	307870	100	31 억		337708	N	N	0	N	00	N
44	20230622	150923	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2280	60	2	2.70	123346720	54563	122.17	2220	2330	2200	2885	1555	2220	2260.63	1.08	0	-10015	2386	2302	2261	2177	2136	2282	2157	31	665	100	1370	5	1	31181200	711	-32.11	3.82	12	0.17	-71.00	597.00	3340	20220713	-31.74	1730	20220623	31.79	2715	-16.02	20230214	1814	25.69	20230502	3340	-31.74	20220713	1730	31.79	20220623	1.07	N	307870	100	31 억		337708	N	N	0	N	00	N
45	20230622	140545	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	85	2	3.83	109036920	48304	108.15	2220	2330	2200	2885	1555	2220	2257.31	1.08	0	-6036	2386	2302	2261	2177	2136	2282	2157	31	665	100	1370	5	1	31181200	719	-32.46	3.86	12	0.15	-71.00	597.00	3340	20220713	-30.99	1730	20220623	33.24	2715	-15.10	20230214	1814	27.07	20230502	3340	-30.99	20220713	1730	33.24	20220623	1.07	N	307870	100	31 억		337708	N	N	0	N	00	N
46	20230622	130223	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2300	80	2	3.60	86648375	38603	86.43	2220	2300	2200	2885	1555	2220	2244.60	1.08	0	-617	2386	2302	2261	2177	2136	2282	2157	31	665	100	1370	5	1	31181200	717	-32.39	3.85	12	0.12	-71.00	597.00	3340	20220713	-31.14	1730	20220623	32.95	2715	-15.29	20230214	1814	26.79	20230502	3340	-31.14	20220713	1730	32.95	20220623	1.07	N	307870	100	31 억		337708	N	N	0	N	00	N
47	20230622	120507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2300	80	2	3.60	78081375	34872	78.08	2220	2300	2200	2885	1555	2220	2239.09	1.08	0	242	2386	2302	2261	2177	2136	2282	2157	31	665	100	1370	5	1	31181200	717	-32.39	3.85	12	0.11	-71.00	597.00	3340	20220713	-31.14	1730	20220623	32.95	2715	-15.29	20230214	1814	26.79	20230502	3340	-31.14	20220713	1730	32.95	20220623	1.07	N	307870	100	31 억		337708	N	N	0	N	00	N
48	20230622	110948	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2285	65	2	2.93	71746350	32103	71.88	2220	2295	2200	2885	1555	2220	2234.88	1.08	0	421	2386	2302	2261	2177	2136	2282	2157	31	665	100	1370	5	1	31181200	712	-32.18	3.83	12	0.10	-71.00	597.00	3340	20220713	-31.59	1730	20220623	32.08	2715	-15.84	20230214	1814	25.96	20230502	3340	-31.59	20220713	1730	32.08	20220623	1.07	N	307870	100	31 억		337708	N	N	0	N	00	N
49	20230622	100718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2235	15	2	0.68	26274800	11915	26.68	2220	2235	2200	2885	1555	2220	2205.19	1.08	0	885	2386	2302	2261	2177	2136	2282	2157	31	665	100	1370	5	1	31181200	697	-31.48	3.74	12	0.04	-71.00	597.00	3340	20220713	-33.08	1730	20220623	29.19	2715	-17.68	20230214	1814	23.21	20230502	3340	-33.08	20220713	1730	29.19	20220623	1.07	N	307870	100	31 억		337708	N	N	0	N	00	N
50	20230622	090626	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2220	0	3	0.00	1056720	476	1.07	2220	2220	2220	2885	1555	2220	2220.00	1.08	0	-14	2386	2302	2261	2177	2136	2282	2157	31	665	100	1370	5	1	31181200	692	-31.27	3.72	12	0.00	-71.00	597.00	3340	20220713	-33.53	1730	20220623	28.32	2715	-18.23	20230214	1814	22.38	20230502	3340	-33.53	20220713	1730	28.32	20220623	1.07	N	307870	100	31 억		337708	N	N	0	N	00	N
51	20230621	160536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2220	-65	5	-2.84	102436365	44662	100.39	2285	2345	2220	2970	1600	2285	2294.43	1.09	0	-1813	2358	2321	2303	2266	2248	2312	2257	31	685	100	1410	5	1	31181200	692	-31.27	3.72	12	0.14	-71.00	597.00	3340	20220713	-33.53	1730	20220623	28.32	2715	-18.23	20230214	1814	22.38	20230502	3340	-33.53	20220713	1730	28.32	20220623	1.08	N	307870	100	31 억		339505	N	N	0	N	00	N
52	20230621	150618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2280	-5	5	-0.22	83661545	36266	81.52	2285	2345	2275	2970	1600	2285	2306.89	1.09	0	-1999	2358	2321	2303	2266	2248	2312	2257	31	685	100	1410	5	1	31181200	711	-32.11	3.82	12	0.12	-71.00	597.00	3340	20220713	-31.74	1730	20220623	31.79	2715	-16.02	20230214	1814	25.69	20230502	3340	-31.74	20220713	1730	31.79	20220623	1.08	N	307870	100	31 억		339505	N	N	0	N	00	N
53	20230621	141003	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	20	2	0.88	60646265	26176	58.84	2285	2345	2275	2970	1600	2285	2316.87	1.09	0	-1896	2358	2321	2303	2266	2248	2312	2257	31	685	100	1410	5	1	31181200	719	-32.46	3.86	12	0.08	-71.00	597.00	3340	20220713	-30.99	1730	20220623	33.24	2715	-15.10	20230214	1814	27.07	20230502	3340	-30.99	20220713	1730	33.24	20220623	1.08	N	307870	100	31 억		339505	N	N	0	N	00	N
54	20230621	130502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2320	35	2	1.53	46542560	20061	45.09	2285	2345	2275	2970	1600	2285	2320.05	1.09	0	-1434	2358	2321	2303	2266	2248	2312	2257	31	685	100	1410	5	1	31181200	723	-32.68	3.89	12	0.06	-71.00	597.00	3340	20220713	-30.54	1730	20220623	34.10	2715	-14.55	20230214	1814	27.89	20230502	3340	-30.54	20220713	1730	34.10	20220623	1.08	N	307870	100	31 억		339505	N	N	0	N	00	N
55	20230621	120506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	45	2	1.97	39949580	17224	38.72	2285	2345	2275	2970	1600	2285	2319.41	1.09	0	-806	2358	2321	2303	2266	2248	2312	2257	31	685	100	1410	5	1	31181200	727	-32.82	3.90	12	0.06	-71.00	597.00	3340	20220713	-30.24	1730	20220623	34.68	2715	-14.18	20230214	1814	28.45	20230502	3340	-30.24	20220713	1730	34.68	20220623	1.08	N	307870	100	31 억		339505	N	N	0	N	00	N
56	20230621	110959	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2335	50	2	2.19	18091220	7856	17.66	2285	2335	2275	2970	1600	2285	2302.85	1.09	0	966	2358	2321	2303	2266	2248	2312	2257	31	685	100	1410	5	1	31181200	728	-32.89	3.91	12	0.03	-71.00	597.00	3340	20220713	-30.09	1730	20220623	34.97	2715	-14.00	20230214	1814	28.72	20230502	3340	-30.09	20220713	1730	34.97	20220623	1.08	N	307870	100	31 억		339505	N	N	0	N	00	N
57	20230621	100409	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2310	25	2	1.09	8324695	3631	8.16	2285	2315	2275	2970	1600	2285	2292.67	1.09	0	846	2358	2321	2303	2266	2248	2312	2257	31	685	100	1410	5	1	31181200	720	-32.54	3.87	12	0.01	-71.00	597.00	3340	20220713	-30.84	1730	20220623	33.53	2715	-14.92	20230214	1814	27.34	20230502	3340	-30.84	20220713	1730	33.53	20220623	1.08	N	307870	100	31 억		339505	N	N	0	N	00	N
58	20230621	090618	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2285	0	3	0.00	1297880	568	1.28	2285	2285	2285	2970	1600	2285	2285.00	1.09	0	125	2358	2321	2303	2266	2248	2312	2257	31	685	100	1410	5	1	31181200	712	-32.18	3.83	12	0.00	-71.00	597.00	3340	20220713	-31.59	1730	20220623	32.08	2715	-15.84	20230214	1814	25.96	20230502	3340	-31.59	20220713	1730	32.08	20220623	1.08	N	307870	100	31 억		339505	N	N	0	N	00	N
59	20230620	160111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2285	-40	5	-1.72	102454385	44377	139.01	2290	2340	2285	3020	1630	2325	2308.73	1.10	0	-2860	2348	2336	2323	2311	2298	2342	2317	31	695	100	1440	5	1	31181200	712	-32.18	3.83	12	0.14	-71.00	597.00	3340	20220713	-31.59	1730	20220623	32.08	2715	-15.84	20230214	1814	25.96	20230502	3340	-31.59	20220713	1730	32.08	20220623	1.14	N	307870	100	31 억		342365	N	N	0	N	00	N
60	20230620	150454	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2295	-30	5	-1.29	88383440	38240	119.78	2290	2340	2290	3020	1630	2325	2311.28	1.10	0	-1381	2348	2336	2323	2311	2298	2342	2317	31	695	100	1440	5	1	31181200	716	-32.32	3.84	12	0.12	-71.00	597.00	3340	20220713	-31.29	1730	20220623	32.66	2715	-15.47	20230214	1814	26.52	20230502	3340	-31.29	20220713	1730	32.66	20220623	1.14	N	307870	100	31 억		342365	N	N	0	N	00	N
61	20230620	140353	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2325	0	3	0.00	47441370	20478	64.15	2290	2340	2290	3020	1630	2325	2316.70	1.10	0	-3025	2348	2336	2323	2311	2298	2342	2317	31	695	100	1440	5	1	31181200	725	-32.75	3.89	12	0.07	-71.00	597.00	3340	20220713	-30.39	1730	20220623	34.39	2715	-14.36	20230214	1814	28.17	20230502	3340	-30.39	20220713	1730	34.39	20220623	1.14	N	307870	100	31 억		342365	N	N	0	N	00	N
62	20230620	130858	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	-10	5	-0.43	29491850	12724	39.86	2290	2340	2290	3020	1630	2325	2317.81	1.10	0	-2332	2348	2336	2323	2311	2298	2342	2317	31	695	100	1440	5	1	31181200	722	-32.61	3.88	12	0.04	-71.00	597.00	3340	20220713	-30.69	1730	20220623	33.82	2715	-14.73	20230214	1814	27.62	20230502	3340	-30.69	20220713	1730	33.82	20220623	1.14	N	307870	100	31 억		342365	N	N	0	N	00	N
63	20230620	120214	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2305	-20	5	-0.86	26704890	11520	36.09	2290	2340	2290	3020	1630	2325	2318.13	1.10	0	-1458	2348	2336	2323	2311	2298	2342	2317	31	695	100	1440	5	1	31181200	719	-32.46	3.86	12	0.04	-71.00	597.00	3340	20220713	-30.99	1730	20220623	33.24	2715	-15.10	20230214	1814	27.07	20230502	3340	-30.99	20220713	1730	33.24	20220623	1.14	N	307870	100	31 억		342365	N	N	0	N	00	N
64	20230620	110621	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2325	0	3	0.00	17844160	7686	24.08	2290	2340	2290	3020	1630	2325	2321.64	1.10	0	-1322	2348	2336	2323	2311	2298	2342	2317	31	695	100	1440	5	1	31181200	725	-32.75	3.89	12	0.02	-71.00	597.00	3340	20220713	-30.39	1730	20220623	34.39	2715	-14.36	20230214	1814	28.17	20230502	3340	-30.39	20220713	1730	34.39	20220623	1.14	N	307870	100	31 억		342365	N	N	0	N	00	N
65	20230620	100747	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2325	0	3	0.00	11275790	4862	15.23	2290	2340	2290	3020	1630	2325	2319.17	1.10	0	-322	2348	2336	2323	2311	2298	2342	2317	31	695	100	1440	5	1	31181200	725	-32.75	3.89	12	0.02	-71.00	597.00	3340	20220713	-30.39	1730	20220623	34.39	2715	-14.36	20230214	1814	28.17	20230502	3340	-30.39	20220713	1730	34.39	20220623	1.14	N	307870	100	31 억		342365	N	N	0	N	00	N
66	20230620	090359	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2310	-15	5	-0.65	664900	290	0.91	2290	2310	2290	3020	1630	2325	2292.76	1.10	0	39	2348	2336	2323	2311	2298	2342	2317	31	695	100	1440	5	1	31181200	720	-32.54	3.87	12	0.00	-71.00	597.00	3340	20220713	-30.84	1730	20220623	33.53	2715	-14.92	20230214	1814	27.34	20230502	3340	-30.84	20220713	1730	33.53	20220623	1.14	N	307870	100	31 억		342365	N	N	0	N	00	N
67	20230619	160625	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2325	-5	5	-0.21	74012545	31850	33.98	2315	2335	2310	3025	1635	2330	2323.78	1.09	0	2384	2423	2376	2333	2286	2243	2355	2265	31	695	100	1440	5	1	31181200	725	-32.75	3.89	12	0.10	-71.00	597.00	3340	20220713	-30.39	1730	20220623	34.39	2715	-14.36	20230214	1814	28.17	20230502	3340	-30.39	20220713	1730	34.39	20220623	1.19	N	307870	100	31 억		339123	N	N	0	N	00	N
68	20230619	150402	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2320	-10	5	-0.43	65365870	28131	30.01	2315	2335	2310	3025	1635	2330	2323.62	1.09	0	2253	2423	2376	2333	2286	2243	2355	2265	31	695	100	1440	5	1	31181200	723	-32.68	3.89	12	0.09	-71.00	597.00	3340	20220713	-30.54	1730	20220623	34.10	2715	-14.55	20230214	1814	27.89	20230502	3340	-30.54	20220713	1730	34.10	20220623	1.19	N	307870	100	31 억		339123	N	N	0	N	00	N
69	20230619	140712	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2320	-10	5	-0.43	60148025	25881	27.61	2315	2335	2310	3025	1635	2330	2324.02	1.09	0	2478	2423	2376	2333	2286	2243	2355	2265	31	695	100	1440	5	1	31181200	723	-32.68	3.89	12	0.08	-71.00	597.00	3340	20220713	-30.54	1730	20220623	34.10	2715	-14.55	20230214	1814	27.89	20230502	3340	-30.54	20220713	1730	34.10	20220623	1.19	N	307870	100	31 억		339123	N	N	0	N	00	N
70	20230619	130349	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2325	-5	5	-0.21	28629600	12344	13.17	2315	2335	2310	3025	1635	2330	2319.31	1.09	0	-3299	2423	2376	2333	2286	2243	2355	2265	31	695	100	1440	5	1	31181200	725	-32.75	3.89	12	0.04	-71.00	597.00	3340	20220713	-30.39	1730	20220623	34.39	2715	-14.36	20230214	1814	28.17	20230502	3340	-30.39	20220713	1730	34.39	20220623	1.19	N	307870	100	31 억		339123	N	N	0	N	00	N
71	20230619	120118	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	0	3	0.00	12125910	5221	5.57	2315	2335	2315	3025	1635	2330	2322.53	1.09	0	-1708	2423	2376	2333	2286	2243	2355	2265	31	695	100	1440	5	1	31181200	727	-32.82	3.90	12	0.02	-71.00	597.00	3340	20220713	-30.24	1730	20220623	34.68	2715	-14.18	20230214	1814	28.45	20230502	3340	-30.24	20220713	1730	34.68	20220623	1.19	N	307870	100	31 억		339123	N	N	0	N	00	N
72	20230619	110524	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	0	3	0.00	12100260	5210	5.56	2315	2330	2315	3025	1635	2330	2322.51	1.09	0	-1708	2423	2376	2333	2286	2243	2355	2265	31	695	100	1440	5	1	31181200	727	-32.82	3.90	12	0.02	-71.00	597.00	3340	20220713	-30.24	1730	20220623	34.68	2715	-14.18	20230214	1814	28.45	20230502	3340	-30.24	20220713	1730	34.68	20220623	1.19	N	307870	100	31 억		339123	N	N	0	N	00	N
73	20230619	100111	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	0	3	0.00	5631295	2426	2.59	2315	2330	2315	3025	1635	2330	2321.23	1.09	0	-445	2423	2376	2333	2286	2243	2355	2265	31	695	100	1440	5	1	31181200	727	-32.82	3.90	12	0.01	-71.00	597.00	3340	20220713	-30.24	1730	20220623	34.68	2715	-14.18	20230214	1814	28.45	20230502	3340	-30.24	20220713	1730	34.68	20220623	1.19	N	307870	100	31 억		339123	N	N	0	N	00	N
74	20230619	090323	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	0	3	0.00	1400135	603	0.64	2315	2330	2315	3025	1635	2330	2321.95	1.09	0	-26	2423	2376	2333	2286	2243	2355	2265	31	695	100	1440	5	1	31181200	727	-32.82	3.90	12	0.00	-71.00	597.00	3340	20220713	-30.24	1730	20220623	34.68	2715	-14.18	20230214	1814	28.45	20230502	3340	-30.24	20220713	1730	34.68	20220623	1.19	N	307870	100	31 억		339123	N	N	0	N	00	N
75	20230616	160848	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2330	-20	5	-0.85	217903255	93657	57.46	2380	2380	2290	3055	1645	2350	2326.61	1.17	0	-25444	2460	2405	2335	2280	2210	2432	2307	31	705	100	1450	5	1	31181200	727	-32.82	3.90	12	0.30	-71.00	597.00	3340	20220713	-30.24	1730	20220623	34.68	2715	-14.18	20230214	1814	28.45	20230502	3340	-30.24	20220713	1730	34.68	20220623	1.09	N	307870	100	31 억		365868	N	N	0	N	00	N
76	20230616	150705	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	-35	5	-1.49	209227045	89930	55.17	2380	2380	2290	3055	1645	2350	2326.55	1.17	0	-23964	2460	2405	2335	2280	2210	2432	2307	31	705	100	1450	5	1	31181200	722	-32.61	3.88	12	0.29	-71.00	597.00	3340	20220713	-30.69	1730	20220623	33.82	2715	-14.73	20230214	1814	27.62	20230502	3340	-30.69	20220713	1730	33.82	20220623	1.09	N	307870	100	31 억		365868	N	N	0	N	00	N
77	20230616	140739	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2335	-15	5	-0.64	166411105	71468	43.85	2380	2380	2290	3055	1645	2350	2328.47	1.17	0	-13112	2460	2405	2335	2280	2210	2432	2307	31	705	100	1450	5	1	31181200	728	-32.89	3.91	12	0.23	-71.00	597.00	3340	20220713	-30.09	1730	20220623	34.97	2715	-14.00	20230214	1814	28.72	20230502	3340	-30.09	20220713	1730	34.97	20220623	1.09	N	307870	100	31 억		365868	N	N	0	N	00	N
78	20230616	130513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2300	-50	5	-2.13	134022730	57481	35.27	2380	2380	2290	3055	1645	2350	2331.60	1.17	0	-5695	2460	2405	2335	2280	2210	2432	2307	31	705	100	1450	5	1	31181200	717	-32.39	3.85	12	0.18	-71.00	597.00	3340	20220713	-31.14	1730	20220623	32.95	2715	-15.29	20230214	1814	26.79	20230502	3340	-31.14	20220713	1730	32.95	20220623	1.09	N	307870	100	31 억		365868	N	N	0	N	00	N
79	20230616	120536	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2315	-35	5	-1.49	108193505	46273	28.39	2380	2380	2305	3055	1645	2350	2338.16	1.17	0	-2312	2460	2405	2335	2280	2210	2432	2307	31	705	100	1450	5	1	31181200	722	-32.61	3.88	12	0.15	-71.00	597.00	3340	20220713	-30.69	1730	20220623	33.82	2715	-14.73	20230214	1814	27.62	20230502	3340	-30.69	20220713	1730	33.82	20220623	1.09	N	307870	100	31 억		365868	N	N	0	N	00	N
80	20230616	110104	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2335	-15	5	-0.64	89751290	38310	23.50	2380	2380	2305	3055	1645	2350	2342.76	1.17	0	1312	2460	2405	2335	2280	2210	2432	2307	31	705	100	1450	5	1	31181200	728	-32.89	3.91	12	0.12	-71.00	597.00	3340	20220713	-30.09	1730	20220623	34.97	2715	-14.00	20230214	1814	28.72	20230502	3340	-30.09	20220713	1730	34.97	20220623	1.09	N	307870	100	31 억		365868	N	N	0	N	00	N
81	20230616	100840	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	5	2	0.21	67458235	28842	17.69	2380	2380	2305	3055	1645	2350	2338.89	1.17	0	397	2460	2405	2335	2280	2210	2432	2307	31	705	100	1450	5	1	31181200	734	-33.17	3.94	12	0.09	-71.00	597.00	3340	20220713	-29.49	1730	20220623	36.13	2715	-13.26	20230214	1814	29.82	20230502	3340	-29.49	20220713	1730	36.13	20220623	1.09	N	307870	100	31 억		365868	N	N	0	N	00	N
82	20230616	090434	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2375	25	2	1.06	4992600	2126	1.30	2380	2380	2335	3055	1645	2350	2348.35	1.17	0	295	2460	2405	2335	2280	2210	2432	2307	31	705	100	1450	5	1	31181200	741	-33.45	3.98	12	0.01	-71.00	597.00	3340	20220713	-28.89	1730	20220623	37.28	2715	-12.52	20230214	1814	30.93	20230502	3340	-28.89	20220713	1730	37.28	20220623	1.09	N	307870	100	31 억		365868	N	N	0	N	00	N
83	20230615	150407	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2340	40	2	1.74	367068795	156522	202.14	2285	2390	2265	2990	1610	2300	2345.16	1.12	0	14891	2396	2347	2281	2232	2166	2372	2257	31	690	100	1420	5	1	31181200	730	-32.96	3.92	12	0.50	-71.00	597.00	3340	20220713	-29.94	1730	20220623	35.26	2715	-13.81	20230214	1814	29.00	20230502	3340	-29.94	20220713	1730	35.26	20220623	1.10	N	307870	100	31 억		349771	N	N	0	N	00	N
84	20230615	140718	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2350	50	2	2.17	291376415	124173	160.36	2285	2390	2265	2990	1610	2300	2346.54	1.12	0	15014	2396	2347	2281	2232	2166	2372	2257	31	690	100	1420	5	1	31181200	733	-33.10	3.94	12	0.40	-71.00	597.00	3340	20220713	-29.64	1730	20220623	35.84	2715	-13.44	20230214	1814	29.55	20230502	3340	-29.64	20220713	1730	35.84	20220623	1.10	N	307870	100	31 억		349771	N	N	0	N	00	N
85	20230615	130857	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2345	45	2	1.96	256590110	109354	141.22	2285	2390	2265	2990	1610	2300	2346.42	1.12	0	13281	2396	2347	2281	2232	2166	2372	2257	31	690	100	1420	5	1	31181200	731	-33.03	3.93	12	0.35	-71.00	597.00	3340	20220713	-29.79	1730	20220623	35.55	2715	-13.63	20230214	1814	29.27	20230502	3340	-29.79	20220713	1730	35.55	20220623	1.10	N	307870	100	31 억		349771	N	N	0	N	00	N
86	20230615	120713	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2355	55	2	2.39	215725500	91963	118.76	2285	2390	2265	2990	1610	2300	2345.79	1.12	0	10738	2396	2347	2281	2232	2166	2372	2257	31	690	100	1420	5	1	31181200	734	-33.17	3.94	12	0.29	-71.00	597.00	3340	20220713	-29.49	1730	20220623	36.13	2715	-13.26	20230214	1814	29.82	20230502	3340	-29.49	20220713	1730	36.13	20220623	1.10	N	307870	100	31 억		349771	N	N	0	N	00	N
87	20230615	110338	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2365	65	2	2.83	177125195	75555	97.57	2285	2390	2265	2990	1610	2300	2344.32	1.12	0	13236	2396	2347	2281	2232	2166	2372	2257	31	690	100	1420	5	1	31181200	737	-33.31	3.96	12	0.24	-71.00	597.00	3340	20220713	-29.19	1730	20220623	36.71	2715	-12.89	20230214	1814	30.37	20230502	3340	-29.19	20220713	1730	36.71	20220623	1.10	N	307870	100	31 억		349771	N	N	0	N	00	N
88	20230611	184639	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	2285	50	2	2.24	142207615	62621	150.62	2235	2305	2215	2905	1565	2235	2270.92	1.19	8799	8033	2315	2275	2245	2205	2175	2295	2225	31	670	100	1380	5	1	31181200	712	-32.18	3.83	12	0.20	-71.00	597.00	3340	20220713	-31.59	1730	20220623	32.08	2715	-15.84	20230214	1814	25.96	20230502	3340	-31.59	20220713	1730	32.08	20220623	1.09	N	307870	100	31 억		372553	N	N	0	N	00	N