KissMeData/053350/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	160508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3590	-75	5	-2.05	50233940	14004	85.43	3650	3665	3550	4760	2570	3665	3587.11	0.49	0	261	3808	3736	3678	3606	3548	3707	3577	99	1095	500	2410	5	1	19790916	710	359.00	0.58	12	0.07	10.00	6150.00	5560	20230210	-35.43	2915	20221013	23.16	5560	-35.43	20230210	3335	7.65	20230104	5560	-35.43	20230210	2915	23.16	20221013	1.63	N	053350	500	98 억		96145	N	N	0	N	00	N
3	20230630	150512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3560	-105	5	-2.86	47263575	13176	80.38	3650	3665	3550	4760	2570	3665	3587.10	0.49	0	182	3808	3736	3678	3606	3548	3707	3577	99	1095	500	2410	5	1	19790916	705	356.00	0.58	12	0.07	10.00	6150.00	5560	20230210	-35.97	2915	20221013	22.13	5560	-35.97	20230210	3335	6.75	20230104	5560	-35.97	20230210	2915	22.13	20221013	1.63	N	053350	500	98 억		96145	N	N	0	N	00	N
4	20230630	140509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-70	5	-1.91	39004975	10865	66.28	3650	3665	3550	4760	2570	3665	3589.97	0.49	0	-7	3808	3736	3678	3606	3548	3707	3577	99	1095	500	2410	5	1	19790916	711	359.50	0.58	12	0.05	10.00	6150.00	5560	20230210	-35.34	2915	20221013	23.33	5560	-35.34	20230210	3335	7.80	20230104	5560	-35.34	20230210	2915	23.33	20221013	1.63	N	053350	500	98 억		96145	N	N	0	N	00	N
5	20230630	130510	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3625	-40	5	-1.09	29792235	8298	50.62	3650	3665	3550	4760	2570	3665	3590.29	0.49	0	-58	3808	3736	3678	3606	3548	3707	3577	99	1095	500	2410	5	1	19790916	717	362.50	0.59	12	0.04	10.00	6150.00	5560	20230210	-34.80	2915	20221013	24.36	5560	-34.80	20230210	3335	8.70	20230104	5560	-34.80	20230210	2915	24.36	20221013	1.63	N	053350	500	98 억		96145	N	N	0	N	00	N
6	20230630	120507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3595	-70	5	-1.91	26446485	7365	44.93	3650	3665	3550	4760	2570	3665	3590.83	0.49	0	90	3808	3736	3678	3606	3548	3707	3577	99	1095	500	2410	5	1	19790916	711	359.50	0.58	12	0.04	10.00	6150.00	5560	20230210	-35.34	2915	20221013	23.33	5560	-35.34	20230210	3335	7.80	20230104	5560	-35.34	20230210	2915	23.33	20221013	1.63	N	053350	500	98 억		96145	N	N	0	N	00	N
7	20230630	110509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3610	-55	5	-1.50	6714765	1851	11.29	3650	3665	3600	4760	2570	3665	3627.64	0.49	0	-279	3808	3736	3678	3606	3548	3707	3577	99	1095	500	2410	5	1	19790916	714	361.00	0.59	12	0.01	10.00	6150.00	5560	20230210	-35.07	2915	20221013	23.84	5560	-35.07	20230210	3335	8.25	20230104	5560	-35.07	20230210	2915	23.84	20221013	1.63	N	053350	500	98 억		96145	N	N	0	N	00	N
8	20230630	100509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3655	-10	5	-0.27	3607185	990	6.04	3650	3665	3620	4760	2570	3665	3643.62	0.49	0	-334	3808	3736	3678	3606	3548	3707	3577	99	1095	500	2410	5	1	19790916	723	365.50	0.59	12	0.01	10.00	6150.00	5560	20230210	-34.26	2915	20221013	25.39	5560	-34.26	20230210	3335	9.60	20230104	5560	-34.26	20230210	2915	25.39	20221013	1.63	N	053350	500	98 억		96145	N	N	0	N	00	N
9	20230630	090511	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3665	0	3	0.00	887305	243	1.48	3650	3665	3650	4760	2570	3665	3651.46	0.49	0	-11	3808	3736	3678	3606	3548	3707	3577	99	1095	500	2410	5	1	19790916	725	366.50	0.60	12	0.00	10.00	6150.00	5560	20230210	-34.08	2915	20221013	25.73	5560	-34.08	20230210	3335	9.90	20230104	5560	-34.08	20230210	2915	25.73	20221013	1.63	N	053350	500	98 억		96145	N	N	0	N	00	N
10	20230629	160509	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3665	-45	5	-1.21	60169780	16385	120.27	3750	3750	3620	4820	2600	3710	3672.31	0.51	0	-4311	3896	3802	3756	3662	3616	3780	3640	99	1110	500	2440	5	1	19790916	725	366.50	0.60	12	0.08	10.00	6150.00	5560	20230210	-34.08	2915	20221013	25.73	5560	-34.08	20230210	3335	9.90	20230104	5560	-34.08	20230210	2915	25.73	20221013	1.63	N	053350	500	98 억		100442	N	N	0	N	00	N
11	20230629	150507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3675	-35	5	-0.94	47522775	12918	94.82	3750	3750	3620	4820	2600	3710	3678.80	0.51	0	-4297	3896	3802	3756	3662	3616	3780	3640	99	1110	500	2440	5	1	19790916	727	367.50	0.60	12	0.07	10.00	6150.00	5560	20230210	-33.90	2915	20221013	26.07	5560	-33.90	20230210	3335	10.19	20230104	5560	-33.90	20230210	2915	26.07	20221013	1.63	N	053350	500	98 억		100442	N	N	0	N	00	N
12	20230629	140506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3650	-60	5	-1.62	45583170	12387	90.92	3750	3750	3620	4820	2600	3710	3679.92	0.51	0	-4112	3896	3802	3756	3662	3616	3780	3640	99	1110	500	2440	5	1	19790916	722	365.00	0.59	12	0.06	10.00	6150.00	5560	20230210	-34.35	2915	20221013	25.21	5560	-34.35	20230210	3335	9.45	20230104	5560	-34.35	20230210	2915	25.21	20221013	1.63	N	053350	500	98 억		100442	N	N	0	N	00	N
13	20230629	130506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3640	-70	5	-1.89	40229165	10916	80.12	3750	3750	3640	4820	2600	3710	3685.34	0.51	0	-4081	3896	3802	3756	3662	3616	3780	3640	99	1110	500	2440	5	1	19790916	720	364.00	0.59	12	0.06	10.00	6150.00	5560	20230210	-34.53	2915	20221013	24.87	5560	-34.53	20230210	3335	9.15	20230104	5560	-34.53	20230210	2915	24.87	20221013	1.63	N	053350	500	98 억		100442	N	N	0	N	00	N
14	20230629	120508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3685	-25	5	-0.67	31748845	8600	63.12	3750	3750	3650	4820	2600	3710	3691.73	0.51	0	-3409	3896	3802	3756	3662	3616	3780	3640	99	1110	500	2440	5	1	19790916	729	368.50	0.60	12	0.04	10.00	6150.00	5560	20230210	-33.72	2915	20221013	26.42	5560	-33.72	20230210	3335	10.49	20230104	5560	-33.72	20230210	2915	26.42	20221013	1.63	N	053350	500	98 억		100442	N	N	0	N	00	N
15	20230629	110507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3685	-25	5	-0.67	28290990	7659	56.22	3750	3750	3650	4820	2600	3710	3693.82	0.51	0	-2891	3896	3802	3756	3662	3616	3780	3640	99	1110	500	2440	5	1	19790916	729	368.50	0.60	12	0.04	10.00	6150.00	5560	20230210	-33.72	2915	20221013	26.42	5560	-33.72	20230210	3335	10.49	20230104	5560	-33.72	20230210	2915	26.42	20221013	1.63	N	053350	500	98 억		100442	N	N	0	N	00	N
16	20230629	100508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3700	-10	5	-0.27	11718280	3158	23.18	3750	3750	3700	4820	2600	3710	3710.66	0.51	0	-2397	3896	3802	3756	3662	3616	3780	3640	99	1110	500	2440	5	1	19790916	732	370.00	0.60	12	0.02	10.00	6150.00	5560	20230210	-33.45	2915	20221013	26.93	5560	-33.45	20230210	3335	10.94	20230104	5560	-33.45	20230210	2915	26.93	20221013	1.63	N	053350	500	98 억		100442	N	N	0	N	00	N
17	20230629	090503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3745	35	2	0.94	1092135	293	2.15	3750	3750	3720	4820	2600	3710	3727.42	0.51	0	-71	3896	3802	3756	3662	3616	3780	3640	99	1110	500	2440	5	1	19790916	741	374.50	0.61	12	0.00	10.00	6150.00	5560	20230210	-32.64	2915	20221013	28.47	5560	-32.64	20230210	3335	12.29	20230104	5560	-32.64	20230210	2915	28.47	20221013	1.63	N	053350	500	98 억		100442	N	N	0	N	00	N
18	20230628	160502	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3710	-90	5	-2.37	51039925	13624	304.51	3785	3850	3710	4940	2660	3800	3746.32	0.51	0	-517	3893	3846	3823	3776	3753	3835	3765	99	1140	500	2500	5	1	19790916	734	371.00	0.60	12	0.07	10.00	6150.00	5560	20230210	-33.27	2915	20221013	27.27	5560	-33.27	20230210	3335	11.24	20230104	5560	-33.27	20230210	2915	27.27	20221013	1.64	N	053350	500	98 억		100960	N	N	0	N	00	N
19	20230628	150506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3740	-60	5	-1.58	36287510	9657	215.85	3785	3850	3735	4940	2660	3800	3757.64	0.51	0	44	3893	3846	3823	3776	3753	3835	3765	99	1140	500	2500	5	1	19790916	740	374.00	0.61	12	0.05	10.00	6150.00	5560	20230210	-32.73	2915	20221013	28.30	5560	-32.73	20230210	3335	12.14	20230104	5560	-32.73	20230210	2915	28.30	20221013	1.64	N	053350	500	98 억		100960	N	N	0	N	00	N
20	20230628	140503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3770	-30	5	-0.79	25698980	6829	152.64	3785	3850	3740	4940	2660	3800	3763.21	0.51	0	53	3893	3846	3823	3776	3753	3835	3765	99	1140	500	2500	5	1	19790916	746	377.00	0.61	12	0.03	10.00	6150.00	5560	20230210	-32.19	2915	20221013	29.33	5560	-32.19	20230210	3335	13.04	20230104	5560	-32.19	20230210	2915	29.33	20221013	1.64	N	053350	500	98 억		100960	N	N	0	N	00	N
21	20230628	130504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3775	-25	5	-0.66	24361505	6473	144.68	3785	3850	3740	4940	2660	3800	3763.56	0.51	0	136	3893	3846	3823	3776	3753	3835	3765	99	1140	500	2500	5	1	19790916	747	377.50	0.61	12	0.03	10.00	6150.00	5560	20230210	-32.10	2915	20221013	29.50	5560	-32.10	20230210	3335	13.19	20230104	5560	-32.10	20230210	2915	29.50	20221013	1.64	N	053350	500	98 억		100960	N	N	0	N	00	N
22	20230628	120444	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3820	20	2	0.53	10324965	2730	61.02	3785	3850	3740	4940	2660	3800	3782.04	0.51	0	175	3893	3846	3823	3776	3753	3835	3765	99	1140	500	2500	5	1	19790916	756	382.00	0.62	12	0.01	10.00	6150.00	5560	20230210	-31.29	2915	20221013	31.05	5560	-31.29	20230210	3335	14.54	20230104	5560	-31.29	20230210	2915	31.05	20221013	1.64	N	053350	500	98 억		100960	N	N	0	N	00	N
23	20230628	110508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3845	45	2	1.18	6248970	1653	36.95	3785	3850	3740	4940	2660	3800	3780.38	0.51	0	189	3893	3846	3823	3776	3753	3835	3765	99	1140	500	2500	5	1	19790916	761	384.50	0.63	12	0.01	10.00	6150.00	5560	20230210	-30.85	2915	20221013	31.90	5560	-30.85	20230210	3335	15.29	20230104	5560	-30.85	20230210	2915	31.90	20221013	1.64	N	053350	500	98 억		100960	N	N	0	N	00	N
24	20230628	100508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3850	50	2	1.32	5762115	1525	34.09	3785	3850	3740	4940	2660	3800	3778.44	0.51	0	172	3893	3846	3823	3776	3753	3835	3765	99	1140	500	2500	5	1	19790916	762	385.00	0.63	12	0.01	10.00	6150.00	5560	20230210	-30.76	2915	20221013	32.08	5560	-30.76	20230210	3335	15.44	20230104	5560	-30.76	20230210	2915	32.08	20221013	1.64	N	053350	500	98 억		100960	N	N	0	N	00	N
25	20230628	090505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3770	-30	5	-0.79	4513905	1196	26.73	3785	3825	3740	4940	2660	3800	3774.17	0.51	0	237	3893	3846	3823	3776	3753	3835	3765	99	1140	500	2500	5	1	19790916	746	377.00	0.61	12	0.01	10.00	6150.00	5560	20230210	-32.19	2915	20221013	29.33	5560	-32.19	20230210	3335	13.04	20230104	5560	-32.19	20230210	2915	29.33	20221013	1.64	N	053350	500	98 억		100960	N	N	0	N	00	N
26	20230627	160505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	-25	5	-0.65	17069995	4474	48.54	3825	3870	3800	4970	2680	3825	3815.38	0.51	0	304	3918	3871	3848	3801	3778	3860	3790	99	1145	500	2520	5	1	19790916	752	380.00	0.62	12	0.02	10.00	6150.00	5560	20230210	-31.65	2915	20221013	30.36	5560	-31.65	20230210	3335	13.94	20230104	5560	-31.65	20230210	2915	30.36	20221013	1.64	N	053350	500	98 억		100655	N	N	0	N	00	N
27	20230627	150508	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	5	2	0.13	16104570	4220	45.78	3825	3870	3800	4970	2680	3825	3816.25	0.51	0	308	3918	3871	3848	3801	3778	3860	3790	99	1145	500	2520	5	1	19790916	758	383.00	0.62	12	0.02	10.00	6150.00	5560	20230210	-31.12	2915	20221013	31.39	5560	-31.12	20230210	3335	14.84	20230104	5560	-31.12	20230210	2915	31.39	20221013	1.64	N	053350	500	98 억		100655	N	N	0	N	00	N
28	20230627	140513	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	5	2	0.13	14390655	3769	40.89	3825	3870	3800	4970	2680	3825	3818.16	0.51	0	585	3918	3871	3848	3801	3778	3860	3790	99	1145	500	2520	5	1	19790916	758	383.00	0.62	12	0.02	10.00	6150.00	5560	20230210	-31.12	2915	20221013	31.39	5560	-31.12	20230210	3335	14.84	20230104	5560	-31.12	20230210	2915	31.39	20221013	1.64	N	053350	500	98 억		100655	N	N	0	N	00	N
29	20230627	130512	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3800	-25	5	-0.65	14219590	3724	40.40	3825	3870	3800	4970	2680	3825	3818.36	0.51	0	628	3918	3871	3848	3801	3778	3860	3790	99	1145	500	2520	5	1	19790916	752	380.00	0.62	12	0.02	10.00	6150.00	5560	20230210	-31.65	2915	20221013	30.36	5560	-31.65	20230210	3335	13.94	20230104	5560	-31.65	20230210	2915	30.36	20221013	1.64	N	053350	500	98 억		100655	N	N	0	N	00	N
30	20230627	120515	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3840	15	2	0.39	11464175	3001	32.56	3825	3870	3805	4970	2680	3825	3820.12	0.51	0	633	3918	3871	3848	3801	3778	3860	3790	99	1145	500	2520	5	1	19790916	760	384.00	0.62	12	0.02	10.00	6150.00	5560	20230210	-30.94	2915	20221013	31.73	5560	-30.94	20230210	3335	15.14	20230104	5560	-30.94	20230210	2915	31.73	20221013	1.64	N	053350	500	98 억		100655	N	N	0	N	00	N
31	20230627	110514	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3820	-5	5	-0.13	8810840	2305	25.01	3825	3870	3810	4970	2680	3825	3822.49	0.51	0	634	3918	3871	3848	3801	3778	3860	3790	99	1145	500	2520	5	1	19790916	756	382.00	0.62	12	0.01	10.00	6150.00	5560	20230210	-31.29	2915	20221013	31.05	5560	-31.29	20230210	3335	14.54	20230104	5560	-31.29	20230210	2915	31.05	20221013	1.64	N	053350	500	98 억		100655	N	N	0	N	00	N
32	20230627	100503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3820	-5	5	-0.13	2959235	773	8.39	3825	3870	3815	4970	2680	3825	3828.25	0.51	0	7	3918	3871	3848	3801	3778	3860	3790	99	1145	500	2520	5	1	19790916	756	382.00	0.62	12	0.00	10.00	6150.00	5560	20230210	-31.29	2915	20221013	31.05	5560	-31.29	20230210	3335	14.54	20230104	5560	-31.29	20230210	2915	31.05	20221013	1.64	N	053350	500	98 억		100655	N	N	0	N	00	N
33	20230627	090505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3825	0	3	0.00	1170450	306	3.32	3825	3825	3825	4970	2680	3825	3825.00	0.51	0	3	3918	3871	3848	3801	3778	3860	3790	99	1145	500	2520	5	1	19790916	757	382.50	0.62	12	0.00	10.00	6150.00	5560	20230210	-31.21	2915	20221013	31.22	5560	-31.21	20230210	3335	14.69	20230104	5560	-31.21	20230210	2915	31.22	20221013	1.64	N	053350	500	98 억		100655	N	N	0	N	00	N
34	20230626	160505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3825	-70	5	-1.80	35237260	9144	95.27	3895	3895	3825	5060	2730	3895	3853.59	0.52	0	-3242	4071	3982	3906	3817	3741	3945	3780	99	1165	500	2570	5	1	19790916	757	382.50	0.62	12	0.05	10.00	6150.00	5560	20230210	-31.21	2915	20221013	31.22	5560	-31.21	20230210	3335	14.69	20230104	5560	-31.21	20230210	2915	31.22	20221013	1.64	N	053350	500	98 억		103884	N	N	0	N	00	N
35	20230626	150507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3845	-50	5	-1.28	27479400	7123	74.21	3895	3895	3825	5060	2730	3895	3857.84	0.52	0	-3236	4071	3982	3906	3817	3741	3945	3780	99	1165	500	2570	5	1	19790916	761	384.50	0.63	12	0.04	10.00	6150.00	5560	20230210	-30.85	2915	20221013	31.90	5560	-30.85	20230210	3335	15.29	20230104	5560	-30.85	20230210	2915	31.90	20221013	1.64	N	053350	500	98 억		103884	N	N	0	N	00	N
36	20230626	140507	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3825	-70	5	-1.80	25353275	6569	68.44	3895	3895	3825	5060	2730	3895	3859.53	0.52	0	-3236	4071	3982	3906	3817	3741	3945	3780	99	1165	500	2570	5	1	19790916	757	382.50	0.62	12	0.03	10.00	6150.00	5560	20230210	-31.21	2915	20221013	31.22	5560	-31.21	20230210	3335	14.69	20230104	5560	-31.21	20230210	2915	31.22	20221013	1.64	N	053350	500	98 억		103884	N	N	0	N	00	N
37	20230626	130506	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3845	-50	5	-1.28	23147895	5993	62.44	3895	3895	3825	5060	2730	3895	3862.49	0.52	0	-2926	4071	3982	3906	3817	3741	3945	3780	99	1165	500	2570	5	1	19790916	761	384.50	0.63	12	0.03	10.00	6150.00	5560	20230210	-30.85	2915	20221013	31.90	5560	-30.85	20230210	3335	15.29	20230104	5560	-30.85	20230210	2915	31.90	20221013	1.64	N	053350	500	98 억		103884	N	N	0	N	00	N
38	20230626	120503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3845	-50	5	-1.28	20781890	5376	56.01	3895	3895	3825	5060	2730	3895	3865.68	0.52	0	-2722	4071	3982	3906	3817	3741	3945	3780	99	1165	500	2570	5	1	19790916	761	384.50	0.63	12	0.03	10.00	6150.00	5560	20230210	-30.85	2915	20221013	31.90	5560	-30.85	20230210	3335	15.29	20230104	5560	-30.85	20230210	2915	31.90	20221013	1.64	N	053350	500	98 억		103884	N	N	0	N	00	N
39	20230626	110503	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3845	-50	5	-1.28	18326900	4738	49.36	3895	3895	3825	5060	2730	3895	3868.07	0.52	0	-2722	4071	3982	3906	3817	3741	3945	3780	99	1165	500	2570	5	1	19790916	761	384.50	0.63	12	0.02	10.00	6150.00	5560	20230210	-30.85	2915	20221013	31.90	5560	-30.85	20230210	3335	15.29	20230104	5560	-30.85	20230210	2915	31.90	20221013	1.64	N	053350	500	98 억		103884	N	N	0	N	00	N
40	20230626	100504	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3830	-65	5	-1.67	18170055	4697	48.94	3895	3895	3825	5060	2730	3895	3868.44	0.52	0	-2722	4071	3982	3906	3817	3741	3945	3780	99	1165	500	2570	5	1	19790916	758	383.00	0.62	12	0.02	10.00	6150.00	5560	20230210	-31.12	2915	20221013	31.39	5560	-31.12	20230210	3335	14.84	20230104	5560	-31.12	20230210	2915	31.39	20221013	1.64	N	053350	500	98 억		103884	N	N	0	N	00	N
41	20230626	090505	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	0	3	0.00	10655205	2739	28.54	3895	3895	3890	5060	2730	3895	3890.18	0.52	0	-2653	4071	3982	3906	3817	3741	3945	3780	99	1165	500	2570	5	1	19790916	771	389.50	0.63	12	0.01	10.00	6150.00	5560	20230210	-29.95	2915	20221013	33.62	5560	-29.95	20230210	3335	16.79	20230104	5560	-29.95	20230210	2915	33.62	20221013	1.64	N	053350	500	98 억		103884	N	N	0	N	00	N
42	20230623	164048	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	-10	5	-0.26	37242800	9597	223.08	3905	3995	3830	5070	2735	3905	3880.67	0.53	0	-600	3971	3937	3896	3862	3821	3955	3880	99	1167	500	2570	5	1	19790916	771	389.50	0.63	12	0.05	10.00	6150.00	5560	20230210	-29.95	2915	20221013	33.62	5560	-29.95	20230210	3335	16.79	20230104	5560	-29.95	20230210	2915	33.62	20221013	1.63	N	053350	500	98 억		104485	N	N	0	N	00	N
43	20230623	140414	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-25	5	-0.64	28389695	7313	169.99	3905	3995	3830	5070	2735	3905	3882.09	0.53	0	-347	3971	3937	3896	3862	3821	3955	3880	99	1167	500	2570	5	1	19790916	768	388.00	0.63	12	0.04	10.00	6150.00	5560	20230210	-30.22	2915	20221013	33.10	5560	-30.22	20230210	3335	16.34	20230104	5560	-30.22	20230210	2915	33.10	20221013	1.63	N	053350	500	98 억		104485	N	N	0	N	00	N
44	20230622	160542	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	10	2	0.26	16784025	4302	50.53	3880	3930	3855	5060	2730	3895	3901.45	0.53	0	-321	3958	3926	3888	3856	3818	3942	3872	99	1165	500	2570	5	1	19790916	773	390.50	0.63	12	0.02	10.00	6150.00	5560	20230210	-29.77	2915	20221013	33.96	5560	-29.77	20230210	3335	17.09	20230104	5560	-29.77	20230210	2915	33.96	20221013	1.64	N	053350	500	98 억		104798	N	N	0	N	00	N
45	20230622	150902	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3905	10	2	0.26	15703245	4025	47.28	3880	3930	3855	5060	2730	3895	3901.43	0.53	0	-273	3958	3926	3888	3856	3818	3942	3872	99	1165	500	2570	5	1	19790916	773	390.50	0.63	12	0.02	10.00	6150.00	5560	20230210	-29.77	2915	20221013	33.96	5560	-29.77	20230210	3335	17.09	20230104	5560	-29.77	20230210	2915	33.96	20221013	1.64	N	053350	500	98 억		104798	N	N	0	N	00	N
46	20230622	140648	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	0	3	0.00	9741580	2497	29.33	3880	3930	3855	5060	2730	3895	3901.31	0.53	0	-242	3958	3926	3888	3856	3818	3942	3872	99	1165	500	2570	5	1	19790916	771	389.50	0.63	12	0.01	10.00	6150.00	5560	20230210	-29.95	2915	20221013	33.62	5560	-29.95	20230210	3335	16.79	20230104	5560	-29.95	20230210	2915	33.62	20221013	1.64	N	053350	500	98 억		104798	N	N	0	N	00	N
47	20230622	130835	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3925	30	2	0.77	8533090	2187	25.69	3880	3930	3855	5060	2730	3895	3901.73	0.53	0	-217	3958	3926	3888	3856	3818	3942	3872	99	1165	500	2570	5	1	19790916	777	392.50	0.64	12	0.01	10.00	6150.00	5560	20230210	-29.41	2915	20221013	34.65	5560	-29.41	20230210	3335	17.69	20230104	5560	-29.41	20230210	2915	34.65	20221013	1.64	N	053350	500	98 억		104798	N	N	0	N	00	N
48	20230622	120229	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	0	3	0.00	4574665	1177	13.82	3880	3930	3855	5060	2730	3895	3886.72	0.53	0	-44	3958	3926	3888	3856	3818	3942	3872	99	1165	500	2570	5	1	19790916	771	389.50	0.63	12	0.01	10.00	6150.00	5560	20230210	-29.95	2915	20221013	33.62	5560	-29.95	20230210	3335	16.79	20230104	5560	-29.95	20230210	2915	33.62	20221013	1.64	N	053350	500	98 억		104798	N	N	0	N	00	N
49	20230622	110312	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3895	0	3	0.00	4574665	1177	13.82	3880	3930	3855	5060	2730	3895	3886.72	0.53	0	-44	3958	3926	3888	3856	3818	3942	3872	99	1165	500	2570	5	1	19790916	771	389.50	0.63	12	0.01	10.00	6150.00	5560	20230210	-29.95	2915	20221013	33.62	5560	-29.95	20230210	3335	16.79	20230104	5560	-29.95	20230210	2915	33.62	20221013	1.64	N	053350	500	98 억		104798	N	N	0	N	00	N
50	20230622	100236	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3930	35	2	0.90	3405400	878	10.31	3880	3930	3855	5060	2730	3895	3878.59	0.53	0	-39	3958	3926	3888	3856	3818	3942	3872	99	1165	500	2570	5	1	19790916	778	393.00	0.64	12	0.00	10.00	6150.00	5560	20230210	-29.32	2915	20221013	34.82	5560	-29.32	20230210	3335	17.84	20230104	5560	-29.32	20230210	2915	34.82	20221013	1.64	N	053350	500	98 억		104798	N	N	0	N	00	N
51	20230622	090917	57	100.00	KOSDAQ		소프트웨어	N	N	N	N		N	3880	-15	5	-0.39	46560	12	0.14	3880	3880	3880	5060	2730	3895	3880.00	0.53	0	0	3958	3926	3888	3856	3818	3942	3872	99	1165	500	2570	5	1	19790916	768	388.00	0.63	12	0.00	10.00	6150.00	5560	20230210	-30.22	2915	20221013	33.10	5560	-30.22	20230210	3335	16.34	20230104	5560	-30.22	20230210	2915	33.10	20221013	1.64	N	053350	500	98 억		104798	N	N	0	N	00	N
52	20230621	161012	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3895	10	2	0.26	33013870	8514	61.04	3850	3920	3850	5050	2720	3885	3877.60	0.53	0	-336	4095	3990	3890	3785	3685	4042	3837	99	1165	500	2560	5	1	19790916	771	389.50	0.63	12	0.04	10.00	6150.00	5560	20230210	-29.95	2915	20221013	33.62	5560	-29.95	20230210	3335	16.79	20230104	5560	-29.95	20230210	2915	33.62	20221013	1.59	N	053350	500	98 억		105134	N	N	0	N	00	N
53	20230621	150103	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3900	15	2	0.39	32394135	8355	59.90	3850	3920	3850	5050	2720	3885	3877.22	0.53	0	-332	4095	3990	3890	3785	3685	4042	3837	99	1165	500	2560	5	1	19790916	772	390.00	0.63	12	0.04	10.00	6150.00	5560	20230210	-29.86	2915	20221013	33.79	5560	-29.86	20230210	3335	16.94	20230104	5560	-29.86	20230210	2915	33.79	20221013	1.59	N	053350	500	98 억		105134	N	N	0	N	00	N
54	20230621	140214	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3880	-5	5	-0.13	20680795	5325	38.18	3850	3920	3850	5050	2720	3885	3883.72	0.53	0	102	4095	3990	3890	3785	3685	4042	3837	99	1165	500	2560	5	1	19790916	768	388.00	0.63	12	0.03	10.00	6150.00	5560	20230210	-30.22	2915	20221013	33.10	5560	-30.22	20230210	3335	16.34	20230104	5560	-30.22	20230210	2915	33.10	20221013	1.59	N	053350	500	98 억		105134	N	N	0	N	00	N
55	20230621	131015	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3885	0	3	0.00	19458880	5010	35.92	3850	3920	3850	5050	2720	3885	3884.01	0.53	0	98	4095	3990	3890	3785	3685	4042	3837	99	1165	500	2560	5	1	19790916	769	388.50	0.63	12	0.03	10.00	6150.00	5560	20230210	-30.13	2915	20221013	33.28	5560	-30.13	20230210	3335	16.49	20230104	5560	-30.13	20230210	2915	33.28	20221013	1.59	N	053350	500	98 억		105134	N	N	0	N	00	N
56	20230621	120526	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3895	10	2	0.26	18013780	4638	33.25	3850	3920	3850	5050	2720	3885	3883.95	0.53	0	-24	4095	3990	3890	3785	3685	4042	3837	99	1165	500	2560	5	1	19790916	771	389.50	0.63	12	0.02	10.00	6150.00	5560	20230210	-29.95	2915	20221013	33.62	5560	-29.95	20230210	3335	16.79	20230104	5560	-29.95	20230210	2915	33.62	20221013	1.59	N	053350	500	98 억		105134	N	N	0	N	00	N
57	20230621	110633	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3905	20	2	0.51	17163435	4420	31.69	3850	3905	3850	5050	2720	3885	3883.13	0.53	0	-53	4095	3990	3890	3785	3685	4042	3837	99	1165	500	2560	5	1	19790916	773	390.50	0.63	12	0.02	10.00	6150.00	5560	20230210	-29.77	2915	20221013	33.96	5560	-29.77	20230210	3335	17.09	20230104	5560	-29.77	20230210	2915	33.96	20221013	1.59	N	053350	500	98 억		105134	N	N	0	N	00	N
58	20230621	100654	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3890	5	2	0.13	8492695	2190	15.70	3850	3895	3850	5050	2720	3885	3877.94	0.53	0	-16	4095	3990	3890	3785	3685	4042	3837	99	1165	500	2560	5	1	19790916	770	389.00	0.63	12	0.01	10.00	6150.00	5560	20230210	-30.04	2915	20221013	33.45	5560	-30.04	20230210	3335	16.64	20230104	5560	-30.04	20230210	2915	33.45	20221013	1.59	N	053350	500	98 억		105134	N	N	0	N	00	N
59	20230621	090558	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3865	-20	5	-0.51	862415	224	1.61	3850	3865	3850	5050	2720	3885	3850.07	0.53	0	0	4095	3990	3890	3785	3685	4042	3837	99	1165	500	2560	5	1	19790916	765	386.50	0.63	12	0.00	10.00	6150.00	5560	20230210	-30.49	2915	20221013	32.59	5560	-30.49	20230210	3335	15.89	20230104	5560	-30.49	20230210	2915	32.59	20221013	1.59	N	053350	500	98 억		105134	N	N	0	N	00	N
60	20230620	160340	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3885	25	2	0.65	53183940	13688	49.73	3795	3995	3790	5010	2705	3860	3885.44	0.53	0	191	3990	3925	3840	3775	3690	3882	3732	99	1152	500	2540	5	1	19790916	769	388.50	0.63	12	0.07	10.00	6150.00	5560	20230210	-30.13	2915	20221013	33.28	5560	-30.13	20230210	3335	16.49	20230104	5560	-30.13	20230210	2915	33.28	20221013	1.59	N	053350	500	98 억		104926	N	N	0	N	00	N
61	20230620	150243	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3865	5	2	0.13	52324415	13466	48.92	3795	3995	3790	5010	2705	3860	3885.67	0.53	0	107	3990	3925	3840	3775	3690	3882	3732	99	1152	500	2540	5	1	19790916	765	386.50	0.63	12	0.07	10.00	6150.00	5560	20230210	-30.49	2915	20221013	32.59	5560	-30.49	20230210	3335	15.89	20230104	5560	-30.49	20230210	2915	32.59	20221013	1.59	N	053350	500	98 억		104926	N	N	0	N	00	N
62	20230620	140539	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3870	10	2	0.26	47998615	12347	44.85	3795	3995	3790	5010	2705	3860	3887.47	0.53	0	83	3990	3925	3840	3775	3690	3882	3732	99	1152	500	2540	5	1	19790916	766	387.00	0.63	12	0.06	10.00	6150.00	5560	20230210	-30.40	2915	20221013	32.76	5560	-30.40	20230210	3335	16.04	20230104	5560	-30.40	20230210	2915	32.76	20221013	1.59	N	053350	500	98 억		104926	N	N	0	N	00	N
63	20230620	130628	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3895	35	2	0.91	42617280	10953	39.79	3795	3995	3790	5010	2705	3860	3890.92	0.53	0	-857	3990	3925	3840	3775	3690	3882	3732	99	1152	500	2540	5	1	19790916	771	389.50	0.63	12	0.06	10.00	6150.00	5560	20230210	-29.95	2915	20221013	33.62	5560	-29.95	20230210	3335	16.79	20230104	5560	-29.95	20230210	2915	33.62	20221013	1.59	N	053350	500	98 억		104926	N	N	0	N	00	N
64	20230620	120604	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3820	-40	5	-1.04	12490465	3279	11.91	3795	3840	3790	5010	2705	3860	3809.23	0.53	0	-312	3990	3925	3840	3775	3690	3882	3732	99	1152	500	2540	5	1	19790916	756	382.00	0.62	12	0.02	10.00	6150.00	5560	20230210	-31.29	2915	20221013	31.05	5560	-31.29	20230210	3335	14.54	20230104	5560	-31.29	20230210	2915	31.05	20221013	1.59	N	053350	500	98 억		104926	N	N	0	N	00	N
65	20230620	110953	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3820	-40	5	-1.04	11546925	3032	11.01	3795	3840	3790	5010	2705	3860	3808.35	0.53	0	-356	3990	3925	3840	3775	3690	3882	3732	99	1152	500	2540	5	1	19790916	756	382.00	0.62	12	0.02	10.00	6150.00	5560	20230210	-31.29	2915	20221013	31.05	5560	-31.29	20230210	3335	14.54	20230104	5560	-31.29	20230210	2915	31.05	20221013	1.59	N	053350	500	98 억		104926	N	N	0	N	00	N
66	20230620	100615	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3820	-40	5	-1.04	4691560	1233	4.48	3795	3840	3790	5010	2705	3860	3805.00	0.53	0	-141	3990	3925	3840	3775	3690	3882	3732	99	1152	500	2540	5	1	19790916	756	382.00	0.62	12	0.01	10.00	6150.00	5560	20230210	-31.29	2915	20221013	31.05	5560	-31.29	20230210	3335	14.54	20230104	5560	-31.29	20230210	2915	31.05	20221013	1.59	N	053350	500	98 억		104926	N	N	0	N	00	N
67	20230620	090211	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3840	-20	5	-0.52	2901735	764	2.78	3795	3840	3795	5010	2705	3860	3798.08	0.53	0	98	3990	3925	3840	3775	3690	3882	3732	99	1152	500	2540	5	1	19790916	760	384.00	0.62	12	0.00	10.00	6150.00	5560	20230210	-30.94	2915	20221013	31.73	5560	-30.94	20230210	3335	15.14	20230104	5560	-30.94	20230210	2915	31.73	20221013	1.59	N	053350	500	98 억		104926	N	N	0	N	00	N
68	20230619	160927	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3860	-25	5	-0.64	104493160	27526	399.68	3905	3905	3755	5050	2720	3885	3796.16	0.53	0	560	3958	3921	3903	3866	3848	3912	3857	99	1165	500	2560	5	1	19790916	764	386.00	0.63	12	0.14	10.00	6150.00	5560	20230210	-30.58	2915	20221013	32.42	5560	-30.58	20230210	3335	15.74	20230104	5560	-30.58	20230210	2915	32.42	20221013	1.59	N	053350	500	98 억		104353	N	N	0	N	00	N
69	20230619	150605	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3815	-70	5	-1.80	93974825	24780	359.81	3905	3905	3755	5050	2720	3885	3792.37	0.53	0	271	3958	3921	3903	3866	3848	3912	3857	99	1165	500	2560	5	1	19790916	755	381.50	0.62	12	0.13	10.00	6150.00	5560	20230210	-31.38	2915	20221013	30.87	5560	-31.38	20230210	3335	14.39	20230104	5560	-31.38	20230210	2915	30.87	20221013	1.59	N	053350	500	98 억		104353	N	N	0	N	00	N
70	20230619	140301	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3785	-100	5	-2.57	90339580	23820	345.87	3905	3905	3755	5050	2720	3885	3792.59	0.53	0	277	3958	3921	3903	3866	3848	3912	3857	99	1165	500	2560	5	1	19790916	749	378.50	0.62	12	0.12	10.00	6150.00	5560	20230210	-31.92	2915	20221013	29.85	5560	-31.92	20230210	3335	13.49	20230104	5560	-31.92	20230210	2915	29.85	20221013	1.59	N	053350	500	98 억		104353	N	N	0	N	00	N
71	20230619	130426	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3780	-105	5	-2.70	88015250	23209	337.00	3905	3905	3755	5050	2720	3885	3792.29	0.53	0	464	3958	3921	3903	3866	3848	3912	3857	99	1165	500	2560	5	1	19790916	748	378.00	0.61	12	0.12	10.00	6150.00	5560	20230210	-32.01	2915	20221013	29.67	5560	-32.01	20230210	3335	13.34	20230104	5560	-32.01	20230210	2915	29.67	20221013	1.59	N	053350	500	98 억		104353	N	N	0	N	00	N
72	20230619	120241	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3785	-100	5	-2.57	82011225	21622	313.95	3905	3905	3755	5050	2720	3885	3792.95	0.53	0	462	3958	3921	3903	3866	3848	3912	3857	99	1165	500	2560	5	1	19790916	749	378.50	0.62	12	0.11	10.00	6150.00	5560	20230210	-31.92	2915	20221013	29.85	5560	-31.92	20230210	3335	13.49	20230104	5560	-31.92	20230210	2915	29.85	20221013	1.59	N	053350	500	98 억		104353	N	N	0	N	00	N
73	20230619	110348	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3780	-105	5	-2.70	78150295	20603	299.16	3905	3905	3755	5050	2720	3885	3793.15	0.53	0	298	3958	3921	3903	3866	3848	3912	3857	99	1165	500	2560	5	1	19790916	748	378.00	0.61	12	0.10	10.00	6150.00	5560	20230210	-32.01	2915	20221013	29.67	5560	-32.01	20230210	3335	13.34	20230104	5560	-32.01	20230210	2915	29.67	20221013	1.59	N	053350	500	98 억		104353	N	N	0	N	00	N
74	20230619	100808	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3795	-90	5	-2.32	37219025	9779	141.99	3905	3905	3755	5050	2720	3885	3806.02	0.53	0	279	3958	3921	3903	3866	3848	3912	3857	99	1165	500	2560	5	1	19790916	751	379.50	0.62	12	0.05	10.00	6150.00	5560	20230210	-31.74	2915	20221013	30.19	5560	-31.74	20230210	3335	13.79	20230104	5560	-31.74	20230210	2915	30.19	20221013	1.59	N	053350	500	98 억		104353	N	N	0	N	00	N
75	20230619	090236	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3905	20	2	0.51	495935	127	1.84	3905	3905	3905	5050	2720	3885	3905.00	0.53	0	-13	3958	3921	3903	3866	3848	3912	3857	99	1165	500	2560	5	1	19790916	773	390.50	0.63	12	0.00	10.00	6150.00	5560	20230210	-29.77	2915	20221013	33.96	5560	-29.77	20230210	3335	17.09	20230104	5560	-29.77	20230210	2915	33.96	20221013	1.59	N	053350	500	98 억		104353	N	N	0	N	00	N
76	20230616	160115	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3885	-65	5	-1.65	26825795	6887	48.59	3940	3940	3885	5130	2765	3950	3895.14	0.53	0	-2835	4036	3992	3936	3892	3836	4015	3915	99	1182	500	2600	5	1	19790916	769	388.50	0.63	12	0.03	10.00	6150.00	5560	20230210	-30.13	2915	20221013	33.28	5560	-30.13	20230210	3335	16.49	20230104	5560	-30.13	20230210	2915	33.28	20221013	1.59	N	053350	500	98 억		105101	N	N	0	N	00	N
77	20230616	150602	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3905	-45	5	-1.14	20138735	5167	36.45	3940	3940	3885	5130	2765	3950	3897.57	0.53	0	-2816	4036	3992	3936	3892	3836	4015	3915	99	1182	500	2600	5	1	19790916	773	390.50	0.63	12	0.03	10.00	6150.00	5560	20230210	-29.77	2915	20221013	33.96	5560	-29.77	20230210	3335	17.09	20230104	5560	-29.77	20230210	2915	33.96	20221013	1.59	N	053350	500	98 억		105101	N	N	0	N	00	N
78	20230616	140244	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3905	-45	5	-1.14	19616215	5033	35.51	3940	3940	3885	5130	2765	3950	3897.52	0.53	0	-2682	4036	3992	3936	3892	3836	4015	3915	99	1182	500	2600	5	1	19790916	773	390.50	0.63	12	0.03	10.00	6150.00	5560	20230210	-29.77	2915	20221013	33.96	5560	-29.77	20230210	3335	17.09	20230104	5560	-29.77	20230210	2915	33.96	20221013	1.59	N	053350	500	98 억		105101	N	N	0	N	00	N
79	20230616	130929	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3890	-60	5	-1.52	17183075	4408	31.10	3940	3940	3885	5130	2765	3950	3898.16	0.53	0	-2571	4036	3992	3936	3892	3836	4015	3915	99	1182	500	2600	5	1	19790916	770	389.00	0.63	12	0.02	10.00	6150.00	5560	20230210	-30.04	2915	20221013	33.45	5560	-30.04	20230210	3335	16.64	20230104	5560	-30.04	20230210	2915	33.45	20221013	1.59	N	053350	500	98 억		105101	N	N	0	N	00	N
80	20230616	120455	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3885	-65	5	-1.65	14407070	3694	26.06	3940	3940	3885	5130	2765	3950	3900.13	0.53	0	-2515	4036	3992	3936	3892	3836	4015	3915	99	1182	500	2600	5	1	19790916	769	388.50	0.63	12	0.02	10.00	6150.00	5560	20230210	-30.13	2915	20221013	33.28	5560	-30.13	20230210	3335	16.49	20230104	5560	-30.13	20230210	2915	33.28	20221013	1.59	N	053350	500	98 억		105101	N	N	0	N	00	N
81	20230616	110304	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3895	-55	5	-1.39	10180645	2608	18.40	3940	3940	3890	5130	2765	3950	3903.62	0.53	0	-1766	4036	3992	3936	3892	3836	4015	3915	99	1182	500	2600	5	1	19790916	771	389.50	0.63	12	0.01	10.00	6150.00	5560	20230210	-29.95	2915	20221013	33.62	5560	-29.95	20230210	3335	16.79	20230104	5560	-29.95	20230210	2915	33.62	20221013	1.59	N	053350	500	98 억		105101	N	N	0	N	00	N
82	20230616	100535	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3900	-50	5	-1.27	6538720	1674	11.81	3940	3940	3890	5130	2765	3950	3906.05	0.53	0	-1105	4036	3992	3936	3892	3836	4015	3915	99	1182	500	2600	5	1	19790916	772	390.00	0.63	12	0.01	10.00	6150.00	5560	20230210	-29.86	2915	20221013	33.79	5560	-29.86	20230210	3335	16.94	20230104	5560	-29.86	20230210	2915	33.79	20221013	1.59	N	053350	500	98 억		105101	N	N	0	N	00	N
83	20230616	091040	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3905	-45	5	-1.14	1688355	430	3.03	3940	3940	3900	5130	2765	3950	3926.41	0.53	0	-183	4036	3992	3936	3892	3836	4015	3915	99	1182	500	2600	5	1	19790916	773	390.50	0.63	12	0.00	10.00	6150.00	5560	20230210	-29.77	2915	20221013	33.96	5560	-29.77	20230210	3335	17.09	20230104	5560	-29.77	20230210	2915	33.96	20221013	1.59	N	053350	500	98 억		105101	N	N	0	N	00	N
84	20230615	150942	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3890	-75	5	-1.89	48997710	12466	74.14	3930	3980	3890	5150	2780	3965	3930.51	0.53	0	-2320	4148	4056	4008	3916	3868	4032	3892	99	1185	500	2610	5	1	19790916	770	389.00	0.63	12	0.06	10.00	6150.00	5560	20230210	-30.04	2915	20221013	33.45	5560	-30.04	20230210	3335	16.64	20230104	5560	-30.04	20230210	2915	33.45	20221013	1.60	N	053350	500	98 억		105633	N	N	0	N	00	N
85	20230615	141118	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3905	-60	5	-1.51	41321115	10495	62.41	3930	3980	3900	5150	2780	3965	3937.22	0.53	0	-1221	4148	4056	4008	3916	3868	4032	3892	99	1185	500	2610	5	1	19790916	773	390.50	0.63	12	0.05	10.00	6150.00	5560	20230210	-29.77	2915	20221013	33.96	5560	-29.77	20230210	3335	17.09	20230104	5560	-29.77	20230210	2915	33.96	20221013	1.60	N	053350	500	98 억		105633	N	N	0	N	00	N
86	20230615	130750	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3950	-15	5	-0.38	28231815	7148	42.51	3930	3980	3930	5150	2780	3965	3949.61	0.53	0	-934	4148	4056	4008	3916	3868	4032	3892	99	1185	500	2610	5	1	19790916	782	395.00	0.64	12	0.04	10.00	6150.00	5560	20230210	-28.96	2915	20221013	35.51	5560	-28.96	20230210	3335	18.44	20230104	5560	-28.96	20230210	2915	35.51	20221013	1.60	N	053350	500	98 억		105633	N	N	0	N	00	N
87	20230615	120742	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3965	0	3	0.00	26631725	6743	40.10	3930	3980	3930	5150	2780	3965	3949.54	0.53	0	-932	4148	4056	4008	3916	3868	4032	3892	99	1185	500	2610	5	1	19790916	785	396.50	0.64	12	0.03	10.00	6150.00	5560	20230210	-28.69	2915	20221013	36.02	5560	-28.69	20230210	3335	18.89	20230104	5560	-28.69	20230210	2915	36.02	20221013	1.60	N	053350	500	98 억		105633	N	N	0	N	00	N
88	20230615	110644	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3930	-35	5	-0.88	22221445	5631	33.49	3930	3980	3930	5150	2780	3965	3946.27	0.53	0	-639	4148	4056	4008	3916	3868	4032	3892	99	1185	500	2610	5	1	19790916	778	393.00	0.64	12	0.03	10.00	6150.00	5560	20230210	-29.32	2915	20221013	34.82	5560	-29.32	20230210	3335	17.84	20230104	5560	-29.32	20230210	2915	34.82	20221013	1.60	N	053350	500	98 억		105633	N	N	0	N	00	N
89	20230611	184541	55	50.00	KOSDAQ		소프트웨어	N	N	N	Y	50	N	3970	35	2	0.89	33271575	8444	100.66	3900	3975	3900	5110	2755	3935	3940.16	0.56	-165	-165	4108	4021	3923	3836	3738	4065	3880	99	1177	500	2590	5	1	19790916	786	397.00	0.65	12	0.04	10.00	6150.00	5560	20230210	-28.60	2915	20221013	36.19	5560	-28.60	20230210	3335	19.04	20230104	5560	-28.60	20230210	2915	36.19	20221013	1.64	N	053350	500	98 억		110499	N	N	0	N	00	N