KissMeData/205100/price/prices-20230801.csv

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
20230831,160939,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6160,190,2,3.18,18225060350,3023558,153.51,5920,6200,5800,7760,4180,5970,6027.22,4.07,0,155989,6176,6072,5986,5882,5796,6125,5935,36,1790,100,4410,10,1,36382273,2241,26.10,2.32,12,8.31,236.00,2660.00,6750,20230829,-8.74,3380,20220930,82.25,6750,-8.74,20230829,3560,73.03,20230103,6750,-8.74,20230829,3380,82.25,20220930,8.04,N,205100,100,36 억,,1481832,N,N,0,N,00,N
20230831,151209,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6130,160,2,2.68,17182547780,2853606,144.88,5920,6200,5800,7760,4180,5970,6021.35,4.07,0,149177,6176,6072,5986,5882,5796,6125,5935,36,1790,100,4410,10,1,36382273,2230,25.97,2.30,12,7.84,236.00,2660.00,6750,20230829,-9.19,3380,20220930,81.36,6750,-9.19,20230829,3560,72.19,20230103,6750,-9.19,20230829,3380,81.36,20220930,8.04,N,205100,100,36 억,,1481832,N,N,0,N,00,N
20230831,141319,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6130,160,2,2.68,13009531680,2171729,110.26,5920,6160,5800,7760,4180,5970,5990.40,4.07,0,185299,6176,6072,5986,5882,5796,6125,5935,36,1790,100,4410,10,1,36382273,2230,25.97,2.30,12,5.97,236.00,2660.00,6750,20230829,-9.19,3380,20220930,81.36,6750,-9.19,20230829,3560,72.19,20230103,6750,-9.19,20230829,3380,81.36,20220930,8.04,N,205100,100,36 억,,1481832,N,N,0,N,00,N
20230831,131243,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6020,50,2,0.84,9338339280,1569719,79.70,5920,6090,5800,7760,4180,5970,5949.05,4.07,0,223703,6176,6072,5986,5882,5796,6125,5935,36,1790,100,4410,10,1,36382273,2190,25.51,2.26,12,4.31,236.00,2660.00,6750,20230829,-10.81,3380,20220930,78.11,6750,-10.81,20230829,3560,69.10,20230103,6750,-10.81,20230829,3380,78.11,20220930,8.04,N,205100,100,36 억,,1481832,N,N,0,N,00,N
20230831,121328,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6060,90,2,1.51,7678404460,1294947,65.75,5920,6080,5800,7760,4180,5970,5929.51,4.07,0,168270,6176,6072,5986,5882,5796,6125,5935,36,1790,100,4410,10,1,36382273,2205,25.68,2.28,12,3.56,236.00,2660.00,6750,20230829,-10.22,3380,20220930,79.29,6750,-10.22,20230829,3560,70.22,20230103,6750,-10.22,20230829,3380,79.29,20220930,8.04,N,205100,100,36 억,,1481832,N,N,0,N,00,N
20230831,111755,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5940,-30,5,-0.50,5056673640,859468,43.64,5920,6010,5800,7760,4180,5970,5883.49,4.07,0,157806,6176,6072,5986,5882,5796,6125,5935,36,1790,100,4410,10,1,36382273,2161,25.17,2.23,12,2.36,236.00,2660.00,6750,20230829,-12.00,3380,20220930,75.74,6750,-12.00,20230829,3560,66.85,20230103,6750,-12.00,20230829,3380,75.74,20220930,8.04,N,205100,100,36 억,,1481832,N,N,0,N,00,N
20230831,101413,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5820,-150,5,-2.51,3876828080,659048,33.46,5920,6010,5800,7760,4180,5970,5882.47,4.07,0,74238,6176,6072,5986,5882,5796,6125,5935,36,1790,100,4410,10,1,36382273,2117,24.66,2.19,12,1.81,236.00,2660.00,6750,20230829,-13.78,3380,20220930,72.19,6750,-13.78,20230829,3560,63.48,20230103,6750,-13.78,20230829,3380,72.19,20220930,8.04,N,205100,100,36 억,,1481832,N,N,0,N,00,N
20230831,091242,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5930,-40,5,-0.67,688140380,115905,5.88,5920,6010,5910,7760,4180,5970,5937.11,4.07,0,10242,6176,6072,5986,5882,5796,6125,5935,36,1790,100,4410,10,1,36382273,2157,25.13,2.23,12,0.32,236.00,2660.00,6750,20230829,-12.15,3380,20220930,75.44,6750,-12.15,20230829,3560,66.57,20230103,6750,-12.15,20230829,3380,75.44,20220930,8.04,N,205100,100,36 억,,1481832,N,N,0,N,00,N
20230830,160944,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5970,-10,5,-0.17,11681980460,1944322,13.89,5940,6090,5900,7770,4190,5980,6008.46,3.48,0,215659,7100,6540,6190,5630,5280,6365,5455,36,1790,100,4420,10,1,36382273,2172,25.30,2.24,12,5.34,236.00,2660.00,6750,20230829,-11.56,3380,20220930,76.63,6750,-11.56,20230829,3560,67.70,20230103,6750,-11.56,20230829,3380,76.63,20220930,7.94,N,205100,100,36 억,,1265968,N,N,0,N,00,N
20230830,151145,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6000,20,2,0.33,11103713850,1847567,13.20,5940,6090,5900,7770,4190,5980,6010.00,3.48,0,216138,7100,6540,6190,5630,5280,6365,5455,36,1790,100,4420,10,1,36382273,2183,25.42,2.26,12,5.08,236.00,2660.00,6750,20230829,-11.11,3380,20220930,77.51,6750,-11.11,20230829,3560,68.54,20230103,6750,-11.11,20230829,3380,77.51,20220930,7.94,N,205100,100,36 억,,1265968,N,N,0,N,00,N
20230830,141235,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6020,40,2,0.67,8380608030,1395742,9.97,5940,6070,5900,7770,4190,5980,6004.51,3.48,0,226826,7100,6540,6190,5630,5280,6365,5455,36,1790,100,4420,10,1,36382273,2190,25.51,2.26,12,3.84,236.00,2660.00,6750,20230829,-10.81,3380,20220930,78.11,6750,-10.81,20230829,3560,69.10,20230103,6750,-10.81,20230829,3380,78.11,20220930,7.94,N,205100,100,36 억,,1265968,N,N,0,N,00,N
20230830,131227,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5990,10,2,0.17,7261544410,1210083,8.65,5940,6070,5900,7770,4190,5980,6000.96,3.48,0,176831,7100,6540,6190,5630,5280,6365,5455,36,1790,100,4420,10,1,36382273,2179,25.38,2.25,12,3.33,236.00,2660.00,6750,20230829,-11.26,3380,20220930,77.22,6750,-11.26,20230829,3560,68.26,20230103,6750,-11.26,20230829,3380,77.22,20220930,7.94,N,205100,100,36 억,,1265968,N,N,0,N,00,N
20230830,121239,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6050,70,2,1.17,6145880370,1024136,7.32,5940,6070,5900,7770,4190,5980,6001.15,3.48,0,162140,7100,6540,6190,5630,5280,6365,5455,36,1790,100,4420,10,1,36382273,2201,25.64,2.27,12,2.81,236.00,2660.00,6750,20230829,-10.37,3380,20220930,78.99,6750,-10.37,20230829,3560,69.94,20230103,6750,-10.37,20230829,3380,78.99,20220930,7.94,N,205100,100,36 억,,1265968,N,N,0,N,00,N
20230830,111740,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6020,40,2,0.67,4743856200,791736,5.66,5940,6070,5900,7770,4190,5980,5991.80,3.48,0,192268,7100,6540,6190,5630,5280,6365,5455,36,1790,100,4420,10,1,36382273,2190,25.51,2.26,12,2.18,236.00,2660.00,6750,20230829,-10.81,3380,20220930,78.11,6750,-10.81,20230829,3560,69.10,20230103,6750,-10.81,20230829,3380,78.11,20220930,7.94,N,205100,100,36 억,,1265968,N,N,0,N,00,N
20230830,101318,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6010,30,2,0.50,3682136670,614887,4.39,5940,6070,5900,7770,4190,5980,5988.39,3.48,0,128745,7100,6540,6190,5630,5280,6365,5455,36,1790,100,4420,10,1,36382273,2187,25.47,2.26,12,1.69,236.00,2660.00,6750,20230829,-10.96,3380,20220930,77.81,6750,-10.96,20230829,3560,68.82,20230103,6750,-10.96,20230829,3380,77.81,20220930,7.94,N,205100,100,36 억,,1265968,N,N,0,N,00,N
20230830,091217,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6010,30,2,0.50,1318416800,221153,1.58,5940,6030,5900,7770,4190,5980,5961.09,3.48,0,27920,7100,6540,6190,5630,5280,6365,5455,36,1790,100,4420,10,1,36382273,2187,25.47,2.26,12,0.61,236.00,2660.00,6750,20230829,-10.96,3380,20220930,77.81,6750,-10.96,20230829,3560,68.82,20230103,6750,-10.96,20230829,3380,77.81,20220930,7.94,N,205100,100,36 억,,1265968,N,N,0,N,00,N
20230829,160937,55,50.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,50,N,5980,-90,5,-1.48,88373472170,13907204,505.70,6090,6750,5840,7890,4250,6070,6355.13,5.07,0,-583919,6343,6206,6023,5886,5703,6275,5955,36,1820,100,4490,10,1,36382273,2176,25.34,2.25,12,38.23,236.00,2660.00,6750,20230829,-11.41,3380,20220930,76.92,6750,-11.41,20230829,3560,67.98,20230103,6750,-11.41,20230829,3380,76.92,20220930,7.16,N,205100,100,36 억,,1845387,N,N,0,N,00,N
20230829,151156,55,50.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,50,N,6030,-40,5,-0.66,86976480860,13673833,497.22,6090,6750,5840,7890,4250,6070,6360.81,5.07,0,-591654,6343,6206,6023,5886,5703,6275,5955,36,1820,100,4490,10,1,36382273,2194,25.55,2.27,12,37.58,236.00,2660.00,6750,20230829,-10.67,3380,20220930,78.40,6750,-10.67,20230829,3560,69.38,20230103,6750,-10.67,20230829,3380,78.40,20220930,7.16,N,205100,100,36 억,,1845387,N,N,0,N,00,N
20230829,141320,55,50.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,50,N,5930,-140,5,-2.31,83786712920,13143124,477.92,6090,6750,5840,7890,4250,6070,6374.96,5.07,0,-663297,6343,6206,6023,5886,5703,6275,5955,36,1820,100,4490,10,1,36382273,2157,25.13,2.23,12,36.13,236.00,2660.00,6750,20230829,-12.15,3380,20220930,75.44,6750,-12.15,20230829,3560,66.57,20230103,6750,-12.15,20230829,3380,75.44,20220930,7.16,N,205100,100,36 억,,1845387,N,N,0,N,00,N
20230829,131224,55,50.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,50,N,5950,-120,5,-1.98,80322538150,12555764,456.56,6090,6750,5930,7890,4250,6070,6397.28,5.07,0,-716920,6343,6206,6023,5886,5703,6275,5955,36,1820,100,4490,10,1,36382273,2165,25.21,2.24,12,34.51,236.00,2660.00,6750,20230829,-11.85,3380,20220930,76.04,6750,-11.85,20230829,3560,67.13,20230103,6750,-11.85,20230829,3380,76.04,20220930,7.16,N,205100,100,36 억,,1845387,N,N,0,N,00,N
20230829,121311,55,50.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,50,N,6080,10,2,0.16,74430967090,11573233,420.83,6090,6750,5930,7890,4250,6070,6431.33,5.07,0,-714026,6343,6206,6023,5886,5703,6275,5955,36,1820,100,4490,10,1,36382273,2212,25.76,2.29,12,31.81,236.00,2660.00,6750,20230829,-9.93,3380,20220930,79.88,6750,-9.93,20230829,3560,70.79,20230103,6750,-9.93,20230829,3380,79.88,20220930,7.16,N,205100,100,36 억,,1845387,N,N,0,N,00,N
20230829,111950,55,50.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,50,N,6180,110,2,1.81,69703648120,10800539,392.74,6090,6750,5930,7890,4250,6070,6453.75,5.07,0,-786440,6343,6206,6023,5886,5703,6275,5955,36,1820,100,4490,10,1,36382273,2248,26.19,2.32,12,29.69,236.00,2660.00,6750,20230829,-8.44,3380,20220930,82.84,6750,-8.44,20230829,3560,73.60,20230103,6750,-8.44,20230829,3380,82.84,20220930,7.16,N,205100,100,36 억,,1845387,N,N,0,N,00,N
20230829,101411,55,50.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,50,N,6600,530,2,8.73,31095947910,4817933,175.19,6090,6720,5930,7890,4250,6070,6454.27,5.07,0,-335024,6343,6206,6023,5886,5703,6275,5955,36,1820,100,4490,10,1,36382273,2401,27.97,2.48,12,13.24,236.00,2660.00,6720,20230829,-1.79,3380,20220930,95.27,6720,-1.79,20230829,3560,85.39,20230103,6720,-1.79,20230829,3380,95.27,20220930,7.16,N,205100,100,36 억,,1845387,N,N,0,N,00,N
20230829,090922,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6030,-40,5,-0.66,947406200,157466,5.73,6090,6100,5930,7890,4250,6070,6016.32,5.07,0,-35020,6343,6206,6023,5886,5703,6275,5955,36,1820,100,4490,10,1,36382273,2194,25.55,2.27,12,0.43,236.00,2660.00,6380,20230822,-5.49,3380,20220930,78.40,6380,-5.49,20230822,3560,69.38,20230103,6380,-5.49,20230822,3380,78.40,20220930,7.16,N,205100,100,36 억,,1845387,N,N,0,N,00,N
20230828,160910,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6070,60,2,1.00,16201181120,2702337,40.73,6050,6160,5840,7810,4210,6010,5994.79,4.91,0,49815,6463,6236,5993,5766,5523,6350,5880,36,1800,100,4440,10,1,36382273,2208,25.72,2.28,12,7.43,236.00,2660.00,6380,20230822,-4.86,3380,20220930,79.59,6380,-4.86,20230822,3560,70.51,20230103,6380,-4.86,20230822,3380,79.59,20220930,6.96,N,205100,100,36 억,,1787751,N,N,0,N,00,N
20230828,150920,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5960,-50,5,-0.83,14036956040,2341992,35.30,6050,6160,5840,7810,4210,6010,5993.59,4.91,0,17694,6463,6236,5993,5766,5523,6350,5880,36,1800,100,4440,10,1,36382273,2168,25.25,2.24,12,6.44,236.00,2660.00,6380,20230822,-6.58,3380,20220930,76.33,6380,-6.58,20230822,3560,67.42,20230103,6380,-6.58,20230822,3380,76.33,20220930,6.96,N,205100,100,36 억,,1787751,N,N,0,N,00,N
20230828,140921,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5900,-110,5,-1.83,11789757160,1961523,29.56,6050,6160,5840,7810,4210,6010,6010.51,4.91,0,-16254,6463,6236,5993,5766,5523,6350,5880,36,1800,100,4440,10,1,36382273,2147,25.00,2.22,12,5.39,236.00,2660.00,6380,20230822,-7.52,3380,20220930,74.56,6380,-7.52,20230822,3560,65.73,20230103,6380,-7.52,20230822,3380,74.56,20220930,6.96,N,205100,100,36 억,,1787751,N,N,0,N,00,N
20230828,130930,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5920,-90,5,-1.50,10737893110,1782547,26.87,6050,6160,5880,7810,4210,6010,6023.91,4.91,0,-24906,6463,6236,5993,5766,5523,6350,5880,36,1800,100,4440,10,1,36382273,2154,25.08,2.23,12,4.90,236.00,2660.00,6380,20230822,-7.21,3380,20220930,75.15,6380,-7.21,20230822,3560,66.29,20230103,6380,-7.21,20230822,3380,75.15,20220930,6.96,N,205100,100,36 억,,1787751,N,N,0,N,00,N
20230828,120922,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5940,-70,5,-1.16,9378046520,1552552,23.40,6050,6160,5930,7810,4210,6010,6040.43,4.91,0,-12379,6463,6236,5993,5766,5523,6350,5880,36,1800,100,4440,10,1,36382273,2161,25.17,2.23,12,4.27,236.00,2660.00,6380,20230822,-6.90,3380,20220930,75.74,6380,-6.90,20230822,3560,66.85,20230103,6380,-6.90,20230822,3380,75.74,20220930,6.96,N,205100,100,36 억,,1787751,N,N,0,N,00,N
20230828,110918,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6040,30,2,0.50,7738685290,1278133,19.26,6050,6160,5960,7810,4210,6010,6054.71,4.91,0,46985,6463,6236,5993,5766,5523,6350,5880,36,1800,100,4440,10,1,36382273,2197,25.59,2.27,12,3.51,236.00,2660.00,6380,20230822,-5.33,3380,20220930,78.70,6380,-5.33,20230822,3560,69.66,20230103,6380,-5.33,20230822,3380,78.70,20220930,6.96,N,205100,100,36 억,,1787751,N,N,0,N,00,N
20230828,100908,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6020,10,2,0.17,6596592220,1088784,16.41,6050,6160,5960,7810,4210,6010,6058.72,4.91,0,8293,6463,6236,5993,5766,5523,6350,5880,36,1800,100,4440,10,1,36382273,2190,25.51,2.26,12,2.99,236.00,2660.00,6380,20230822,-5.64,3380,20220930,78.11,6380,-5.64,20230822,3560,69.10,20230103,6380,-5.64,20230822,3380,78.11,20220930,6.96,N,205100,100,36 억,,1787751,N,N,0,N,00,N
20230828,090921,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6010,0,3,0.00,1721477990,285439,4.30,6050,6080,5960,7810,4210,6010,6031.06,4.91,0,-29678,6463,6236,5993,5766,5523,6350,5880,36,1800,100,4440,10,1,36382273,2187,25.47,2.26,12,0.78,236.00,2660.00,6380,20230822,-5.80,3380,20220930,77.81,6380,-5.80,20230822,3560,68.82,20230103,6380,-5.80,20230822,3380,77.81,20220930,6.96,N,205100,100,36 억,,1787751,N,N,0,N,00,N
20230825,160915,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6010,150,2,2.56,39399065180,6565907,189.04,5930,6220,5750,7610,4110,5860,6000.70,5.07,0,-51755,6326,6092,5946,5712,5566,6020,5640,36,1750,100,4330,10,1,36382273,2187,25.47,2.26,12,18.05,236.00,2660.00,6380,20230822,-5.80,3380,20220930,77.81,6380,-5.80,20230822,3560,68.82,20230103,6380,-5.80,20230822,3380,77.81,20220930,6.15,N,205100,100,36 억,,1845036,N,N,0,N,00,N
20230825,150920,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5960,100,2,1.71,37931850890,6321007,181.99,5930,6220,5750,7610,4110,5860,6001.09,5.07,0,-69706,6326,6092,5946,5712,5566,6020,5640,36,1750,100,4330,10,1,36382273,2168,25.25,2.24,12,17.37,236.00,2660.00,6380,20230822,-6.58,3380,20220930,76.33,6380,-6.58,20230822,3560,67.42,20230103,6380,-6.58,20230822,3380,76.33,20220930,6.15,N,205100,100,36 억,,1845036,N,N,0,N,00,N
20230825,140918,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5880,20,2,0.34,23417763870,3916825,112.77,5930,6150,5750,7610,4110,5860,5978.99,5.07,0,-67884,6326,6092,5946,5712,5566,6020,5640,36,1750,100,4330,10,1,36382273,2139,24.92,2.21,12,10.77,236.00,2660.00,6380,20230822,-7.84,3380,20220930,73.96,6380,-7.84,20230822,3560,65.17,20230103,6380,-7.84,20230822,3380,73.96,20220930,6.15,N,205100,100,36 억,,1845036,N,N,0,N,00,N
20230825,130914,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5930,70,2,1.19,21723597770,3629009,104.48,5930,6150,5750,7610,4110,5860,5986.36,5.07,0,-115071,6326,6092,5946,5712,5566,6020,5640,36,1750,100,4330,10,1,36382273,2157,25.13,2.23,12,9.97,236.00,2660.00,6380,20230822,-7.05,3380,20220930,75.44,6380,-7.05,20230822,3560,66.57,20230103,6380,-7.05,20230822,3380,75.44,20220930,6.15,N,205100,100,36 억,,1845036,N,N,0,N,00,N
20230825,120915,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6060,200,2,3.41,18877836720,3157495,90.91,5930,6120,5750,7610,4110,5860,5979.03,5.07,0,-76098,6326,6092,5946,5712,5566,6020,5640,36,1750,100,4330,10,1,36382273,2205,25.68,2.28,12,8.68,236.00,2660.00,6380,20230822,-5.02,3380,20220930,79.29,6380,-5.02,20230822,3560,70.22,20230103,6380,-5.02,20230822,3380,79.29,20220930,6.15,N,205100,100,36 억,,1845036,N,N,0,N,00,N
20230825,110915,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6000,140,2,2.39,15692885660,2632780,75.80,5930,6110,5750,7610,4110,5860,5960.87,5.07,0,-49252,6326,6092,5946,5712,5566,6020,5640,36,1750,100,4330,10,1,36382273,2183,25.42,2.26,12,7.24,236.00,2660.00,6380,20230822,-5.96,3380,20220930,77.51,6380,-5.96,20230822,3560,68.54,20230103,6380,-5.96,20230822,3380,77.51,20220930,6.15,N,205100,100,36 억,,1845036,N,N,0,N,00,N
20230825,100920,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5910,50,2,0.85,6432373770,1096665,31.57,5930,5990,5750,7610,4110,5860,5865.43,5.07,0,-92335,6326,6092,5946,5712,5566,6020,5640,36,1750,100,4330,10,1,36382273,2150,25.04,2.22,12,3.01,236.00,2660.00,6380,20230822,-7.37,3380,20220930,74.85,6380,-7.37,20230822,3560,66.01,20230103,6380,-7.37,20230822,3380,74.85,20220930,6.15,N,205100,100,36 억,,1845036,N,N,0,N,00,N
20230825,090913,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5790,-70,5,-1.19,2116660870,363000,10.45,5930,5950,5750,7610,4110,5860,5830.40,5.07,0,-462,6326,6092,5946,5712,5566,6020,5640,36,1750,100,4330,10,1,36382273,2107,24.53,2.18,12,1.00,236.00,2660.00,6380,20230822,-9.25,3380,20220930,71.30,6380,-9.25,20230822,3560,62.64,20230103,6380,-9.25,20230822,3380,71.30,20220930,6.15,N,205100,100,36 억,,1845036,N,N,0,N,00,N
20230824,160908,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5860,-390,5,-6.24,20101083560,3387561,45.98,6180,6180,5800,8120,4380,6250,5932.75,5.35,0,-101993,6470,6360,6180,6070,5890,6415,6125,36,1870,100,4620,10,1,36382273,2132,24.83,2.20,12,9.31,236.00,2660.00,6380,20230822,-8.15,3380,20220930,73.37,6380,-8.15,20230822,3560,64.61,20230103,6380,-8.15,20230822,3380,73.37,20220930,6.38,N,205100,100,36 억,,1947942,N,N,0,N,00,N
20230824,150907,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5890,-360,5,-5.76,18665071300,3142837,42.66,6180,6180,5800,8120,4380,6250,5937.36,5.35,0,-106192,6470,6360,6180,6070,5890,6415,6125,36,1870,100,4620,10,1,36382273,2143,24.96,2.21,12,8.64,236.00,2660.00,6380,20230822,-7.68,3380,20220930,74.26,6380,-7.68,20230822,3560,65.45,20230103,6380,-7.68,20230822,3380,74.26,20220930,6.38,N,205100,100,36 억,,1947942,N,N,0,N,00,N
20230824,140908,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5840,-410,5,-6.56,15179035180,2550967,34.63,6180,6180,5810,8120,4380,6250,5948.44,5.35,0,-126230,6470,6360,6180,6070,5890,6415,6125,36,1870,100,4620,10,1,36382273,2125,24.75,2.20,12,7.01,236.00,2660.00,6380,20230822,-8.46,3380,20220930,72.78,6380,-8.46,20230822,3560,64.04,20230103,6380,-8.46,20230822,3380,72.78,20220930,6.38,N,205100,100,36 억,,1947942,N,N,0,N,00,N
20230824,130911,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5920,-330,5,-5.28,13029927250,2185812,29.67,6180,6180,5810,8120,4380,6250,5959.04,5.35,0,-111330,6470,6360,6180,6070,5890,6415,6125,36,1870,100,4620,10,1,36382273,2154,25.08,2.23,12,6.01,236.00,2660.00,6380,20230822,-7.21,3380,20220930,75.15,6380,-7.21,20230822,3560,66.29,20230103,6380,-7.21,20230822,3380,75.15,20220930,6.38,N,205100,100,36 억,,1947942,N,N,0,N,00,N
20230824,120914,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5940,-310,5,-4.96,12206070040,2046501,27.78,6180,6180,5810,8120,4380,6250,5962.14,5.35,0,-97003,6470,6360,6180,6070,5890,6415,6125,36,1870,100,4620,10,1,36382273,2161,25.17,2.23,12,5.62,236.00,2660.00,6380,20230822,-6.90,3380,20220930,75.74,6380,-6.90,20230822,3560,66.85,20230103,6380,-6.90,20230822,3380,75.74,20220930,6.38,N,205100,100,36 억,,1947942,N,N,0,N,00,N
20230824,110910,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5930,-320,5,-5.12,11201812560,1877179,25.48,6180,6180,5810,8120,4380,6250,5964.97,5.35,0,-108789,6470,6360,6180,6070,5890,6415,6125,36,1870,100,4620,10,1,36382273,2157,25.13,2.23,12,5.16,236.00,2660.00,6380,20230822,-7.05,3380,20220930,75.44,6380,-7.05,20230822,3560,66.57,20230103,6380,-7.05,20230822,3380,75.44,20220930,6.38,N,205100,100,36 억,,1947942,N,N,0,N,00,N
20230824,100906,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6010,-240,5,-3.84,8819415420,1476340,20.04,6180,6180,5810,8120,4380,6250,5970.86,5.35,0,-193092,6470,6360,6180,6070,5890,6415,6125,36,1870,100,4620,10,1,36382273,2187,25.47,2.26,12,4.06,236.00,2660.00,6380,20230822,-5.80,3380,20220930,77.81,6380,-5.80,20230822,3560,68.82,20230103,6380,-5.80,20230822,3380,77.81,20220930,6.38,N,205100,100,36 억,,1947942,N,N,0,N,00,N
20230824,090909,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5900,-350,5,-5.60,4671712370,779344,10.58,6180,6180,5810,8120,4380,6250,5989.14,5.35,0,-176693,6470,6360,6180,6070,5890,6415,6125,36,1870,100,4620,10,1,36382273,2147,25.00,2.22,12,2.14,236.00,2660.00,6380,20230822,-7.52,3380,20220930,74.56,6380,-7.52,20230822,3560,65.73,20230103,6380,-7.52,20230822,3380,74.56,20220930,6.38,N,205100,100,36 억,,1947942,N,N,0,N,00,N
20230823,160906,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6250,-130,5,-2.04,44251348620,7192574,25.66,6120,6290,6000,8290,4470,6380,6151.81,4.41,0,345020,7340,6860,5900,5420,4460,7100,5660,36,1910,100,4720,10,1,36382273,2274,26.48,2.35,12,19.77,236.00,2660.00,6380,20230822,-2.04,3380,20220930,84.91,6380,-2.04,20230822,3560,75.56,20230103,6380,-2.04,20230822,3380,84.91,20220930,6.30,N,205100,100,36 억,,1604303,N,N,0,N,00,N
20230823,150903,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6200,-180,5,-2.82,38795710820,6317672,22.54,6120,6250,6000,8290,4470,6380,6140.49,4.41,0,355133,7340,6860,5900,5420,4460,7100,5660,36,1910,100,4720,10,1,36382273,2256,26.27,2.33,12,17.36,236.00,2660.00,6380,20230822,-2.82,3380,20220930,83.43,6380,-2.82,20230822,3560,74.16,20230103,6380,-2.82,20230822,3380,83.43,20220930,6.30,N,205100,100,36 억,,1604303,N,N,0,N,00,N
20230823,140912,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6100,-280,5,-4.39,32880874000,5348927,19.09,6120,6250,6030,8290,4470,6380,6146.81,4.41,0,311077,7340,6860,5900,5420,4460,7100,5660,36,1910,100,4720,10,1,36382273,2219,25.85,2.29,12,14.70,236.00,2660.00,6380,20230822,-4.39,3380,20220930,80.47,6380,-4.39,20230822,3560,71.35,20230103,6380,-4.39,20230822,3380,80.47,20220930,6.30,N,205100,100,36 억,,1604303,N,N,0,N,00,N
20230823,130903,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6100,-280,5,-4.39,30782011530,5003644,17.85,6120,6250,6030,8290,4470,6380,6151.52,4.41,0,303401,7340,6860,5900,5420,4460,7100,5660,36,1910,100,4720,10,1,36382273,2219,25.85,2.29,12,13.75,236.00,2660.00,6380,20230822,-4.39,3380,20220930,80.47,6380,-4.39,20230822,3560,71.35,20230103,6380,-4.39,20230822,3380,80.47,20220930,6.30,N,205100,100,36 억,,1604303,N,N,0,N,00,N
20230823,120910,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6130,-250,5,-3.92,27483092860,4463138,15.92,6120,6250,6070,8290,4470,6380,6157.36,4.41,0,266308,7340,6860,5900,5420,4460,7100,5660,36,1910,100,4720,10,1,36382273,2230,25.97,2.30,12,12.27,236.00,2660.00,6380,20230822,-3.92,3380,20220930,81.36,6380,-3.92,20230822,3560,72.19,20230103,6380,-3.92,20230822,3380,81.36,20220930,6.30,N,205100,100,36 억,,1604303,N,N,0,N,00,N
20230823,110904,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6140,-240,5,-3.76,24957959510,4051011,14.45,6120,6250,6070,8290,4470,6380,6160.45,4.41,0,248735,7340,6860,5900,5420,4460,7100,5660,36,1910,100,4720,10,1,36382273,2234,26.02,2.31,12,11.13,236.00,2660.00,6380,20230822,-3.76,3380,20220930,81.66,6380,-3.76,20230822,3560,72.47,20230103,6380,-3.76,20230822,3380,81.66,20220930,6.30,N,205100,100,36 억,,1604303,N,N,0,N,00,N
20230823,100905,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6200,-180,5,-2.82,20427295650,3315565,11.83,6120,6250,6070,8290,4470,6380,6160.45,4.41,0,193920,7340,6860,5900,5420,4460,7100,5660,36,1910,100,4720,10,1,36382273,2256,26.27,2.33,12,9.11,236.00,2660.00,6380,20230822,-2.82,3380,20220930,83.43,6380,-2.82,20230822,3560,74.16,20230103,6380,-2.82,20230822,3380,83.43,20220930,6.30,N,205100,100,36 억,,1604303,N,N,0,N,00,N
20230823,090912,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6150,-230,5,-3.61,9924256730,1612742,5.75,6120,6250,6070,8290,4470,6380,6152.42,4.41,0,93058,7340,6860,5900,5420,4460,7100,5660,36,1910,100,4720,10,1,36382273,2238,26.06,2.31,12,4.43,236.00,2660.00,6380,20230822,-3.61,3380,20220930,81.95,6380,-3.61,20230822,3560,72.75,20230103,6380,-3.61,20230822,3380,81.95,20220930,6.30,N,205100,100,36 억,,1604303,N,N,0,N,00,N
20230822,160900,55,50.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,50,N,6380,1465,1,29.81,162364148745,27474675,1880.31,4940,6380,4940,6380,3445,4915,5909.44,3.88,0,179885,5161,5037,4936,4812,4711,4987,4762,36,1465,100,3630,10,1,36382273,2321,27.03,2.40,12,75.52,236.00,2660.00,6380,20230822,0.00,3380,20220930,88.76,6380,0.00,20230822,3560,79.21,20230103,6380,0.00,20230822,3380,88.76,20220930,6.25,N,205100,100,36 억,,1411787,N,N,0,N,00,N
20230822,150901,55,50.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,50,N,6380,1465,1,29.81,161922863285,27405508,1875.58,4940,6380,4940,6380,3445,4915,5908.41,3.88,0,179885,5161,5037,4936,4812,4711,4987,4762,36,1465,100,3630,10,1,36382273,2321,27.03,2.40,12,75.33,236.00,2660.00,6380,20230822,0.00,3380,20220930,88.76,6380,0.00,20230822,3560,79.21,20230103,6380,0.00,20230822,3380,88.76,20220930,6.25,N,205100,100,36 억,,1411787,N,N,0,N,00,N
20230822,140902,55,50.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,50,N,5970,1055,2,21.46,123328588925,21247885,1454.16,4940,6190,4940,6380,3445,4915,5804.28,3.88,0,395654,5161,5037,4936,4812,4711,4987,4762,36,1465,100,3630,10,1,36382273,2172,25.30,2.24,12,58.40,236.00,2660.00,6190,20230822,-3.55,3380,20220930,76.63,6190,-3.55,20230822,3560,67.70,20230103,6190,-3.55,20230822,3380,76.63,20220930,6.25,N,205100,100,36 억,,1411787,N,N,0,N,00,N
20230822,130859,55,50.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,50,N,5820,905,2,18.41,99117763175,17255443,1180.93,4940,6140,4940,6380,3445,4915,5744.14,3.88,0,174524,5161,5037,4936,4812,4711,4987,4762,36,1465,100,3630,10,1,36382273,2117,24.66,2.19,12,47.43,236.00,2660.00,6140,20230822,-5.21,3380,20220930,72.19,6140,-5.21,20230822,3560,63.48,20230103,6140,-5.21,20230822,3380,72.19,20220930,6.25,N,205100,100,36 억,,1411787,N,N,0,N,00,N
20230822,120847,55,50.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,50,N,5830,915,2,18.62,92027243205,16053236,1098.65,4940,6140,4940,6380,3445,4915,5732.63,3.88,0,89893,5161,5037,4936,4812,4711,4987,4762,36,1465,100,3630,10,1,36382273,2121,24.70,2.19,12,44.12,236.00,2660.00,6140,20230822,-5.05,3380,20220930,72.49,6140,-5.05,20230822,3560,63.76,20230103,6140,-5.05,20230822,3380,72.49,20220930,6.25,N,205100,100,36 억,,1411787,N,N,0,N,00,N
20230822,110859,55,50.00,KOSDAQ,신고가,소프트웨어,N,N,N,Y,50,N,5830,915,2,18.62,85269502635,14898701,1019.64,4940,6140,4940,6380,3445,4915,5723.28,3.88,0,-4178,5161,5037,4936,4812,4711,4987,4762,36,1465,100,3630,10,1,36382273,2121,24.70,2.19,12,40.95,236.00,2660.00,6140,20230822,-5.05,3380,20220930,72.49,6140,-5.05,20230822,3560,63.76,20230103,6140,-5.05,20230822,3380,72.49,20220930,6.25,N,205100,100,36 억,,1411787,N,N,0,N,00,N
20230822,100856,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5800,885,2,18.01,46137904535,8283867,566.93,4940,5860,4940,6380,3445,4915,5569.61,3.88,0,-174577,5161,5037,4936,4812,4711,4987,4762,36,1465,100,3630,10,1,36382273,2110,24.58,2.18,12,22.77,236.00,2660.00,6000,20230214,-3.33,3380,20220930,71.60,6000,-3.33,20230214,3560,62.92,20230103,6000,-3.33,20230214,3380,71.60,20220930,6.25,N,205100,100,36 억,,1411787,N,N,0,N,00,N
20230822,090857,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5530,615,2,12.51,8877977245,1653979,113.19,4940,5560,4940,6380,3445,4915,5367.65,3.88,0,110948,5161,5037,4936,4812,4711,4987,4762,36,1465,100,3630,10,1,36382273,2012,23.43,2.08,12,4.55,236.00,2660.00,6000,20230214,-7.83,3380,20220930,63.61,6000,-7.83,20230214,3560,55.34,20230103,6000,-7.83,20230214,3380,63.61,20220930,6.25,N,205100,100,36 억,,1411787,N,N,0,N,00,N
20230821,160853,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4915,-35,5,-0.71,7078381780,1427768,59.35,4930,5060,4835,6430,3465,4950,4957.91,3.91,0,-4615,5256,5102,4976,4822,4696,5040,4760,36,1480,100,3660,5,1,36382273,1788,20.83,1.85,12,3.92,236.00,2660.00,6000,20230214,-18.08,3380,20220930,45.41,6000,-18.08,20230214,3560,38.06,20230103,6000,-18.08,20230214,3380,45.41,20220930,6.36,N,205100,100,36 억,,1422410,N,N,0,N,00,N
20230821,150901,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4930,-20,5,-0.40,6586261515,1327862,55.20,4930,5060,4835,6430,3465,4950,4960.12,3.91,0,-23091,5256,5102,4976,4822,4696,5040,4760,36,1480,100,3660,5,1,36382273,1794,20.89,1.85,12,3.65,236.00,2660.00,6000,20230214,-17.83,3380,20220930,45.86,6000,-17.83,20230214,3560,38.48,20230103,6000,-17.83,20230214,3380,45.86,20220930,6.36,N,205100,100,36 억,,1422410,N,N,0,N,00,N
20230821,140857,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4975,25,2,0.51,5783550205,1165877,48.47,4930,5060,4835,6430,3465,4950,4960.77,3.91,0,11681,5256,5102,4976,4822,4696,5040,4760,36,1480,100,3660,5,1,36382273,1810,21.08,1.87,12,3.20,236.00,2660.00,6000,20230214,-17.08,3380,20220930,47.19,6000,-17.08,20230214,3560,39.75,20230103,6000,-17.08,20230214,3380,47.19,20220930,6.36,N,205100,100,36 억,,1422410,N,N,0,N,00,N
20230821,130907,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4980,30,2,0.61,5395193335,1087821,45.22,4930,5060,4835,6430,3465,4950,4959.71,3.91,0,5601,5256,5102,4976,4822,4696,5040,4760,36,1480,100,3660,5,1,36382273,1812,21.10,1.87,12,2.99,236.00,2660.00,6000,20230214,-17.00,3380,20220930,47.34,6000,-17.00,20230214,3560,39.89,20230103,6000,-17.00,20230214,3380,47.34,20220930,6.36,N,205100,100,36 억,,1422410,N,N,0,N,00,N
20230821,120903,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4995,45,2,0.91,4730287825,954050,39.66,4930,5060,4835,6430,3465,4950,4958.19,3.91,0,-14620,5256,5102,4976,4822,4696,5040,4760,36,1480,100,3660,5,1,36382273,1817,21.17,1.88,12,2.62,236.00,2660.00,6000,20230214,-16.75,3380,20220930,47.78,6000,-16.75,20230214,3560,40.31,20230103,6000,-16.75,20230214,3380,47.78,20220930,6.36,N,205100,100,36 억,,1422410,N,N,0,N,00,N
20230821,110856,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5040,90,2,1.82,4284663695,865183,35.97,4930,5050,4835,6430,3465,4950,4952.34,3.91,0,-23230,5256,5102,4976,4822,4696,5040,4760,36,1480,100,3660,10,1,36382273,1834,21.36,1.89,12,2.38,236.00,2660.00,6000,20230214,-16.00,3380,20220930,49.11,6000,-16.00,20230214,3560,41.57,20230103,6000,-16.00,20230214,3380,49.11,20220930,6.36,N,205100,100,36 억,,1422410,N,N,0,N,00,N
20230821,100855,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4990,40,2,0.81,3409371375,690527,28.71,4930,5050,4835,6430,3465,4950,4937.19,3.91,0,-65953,5256,5102,4976,4822,4696,5040,4760,36,1480,100,3660,5,1,36382273,1815,21.14,1.88,12,1.90,236.00,2660.00,6000,20230214,-16.83,3380,20220930,47.63,6000,-16.83,20230214,3560,40.17,20230103,6000,-16.83,20230214,3380,47.63,20220930,6.36,N,205100,100,36 억,,1422410,N,N,0,N,00,N
20230821,090902,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4875,-75,5,-1.52,1398715185,285303,11.86,4930,4975,4835,6430,3465,4950,4901.09,3.91,0,-63743,5256,5102,4976,4822,4696,5040,4760,36,1480,100,3660,5,1,36382273,1774,20.66,1.83,12,0.78,236.00,2660.00,6000,20230214,-18.75,3380,20220930,44.23,6000,-18.75,20230214,3560,36.94,20230103,6000,-18.75,20230214,3380,44.23,20220930,6.36,N,205100,100,36 억,,1422410,N,N,0,N,00,N
20230818,160856,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4950,-220,5,-4.26,11625889090,2335725,82.82,5080,5130,4850,6720,3620,5170,4977.42,3.96,0,-46638,5536,5352,5196,5012,4856,5275,4935,36,1550,100,3820,5,1,36382273,1801,20.97,1.86,12,6.42,236.00,2660.00,6000,20230214,-17.50,3380,20220930,46.45,6000,-17.50,20230214,3560,39.04,20230103,6000,-17.50,20230214,3380,46.45,20220930,4.81,N,205100,100,36 억,,1441027,N,N,0,N,00,N
20230818,150848,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5040,-130,5,-2.51,10608477920,2131582,75.58,5080,5130,4850,6720,3620,5170,4976.72,3.96,0,-47165,5536,5352,5196,5012,4856,5275,4935,36,1550,100,3820,10,1,36382273,1834,21.36,1.89,12,5.86,236.00,2660.00,6000,20230214,-16.00,3380,20220930,49.11,6000,-16.00,20230214,3560,41.57,20230103,6000,-16.00,20230214,3380,49.11,20220930,4.81,N,205100,100,36 억,,1441027,N,N,0,N,00,N
20230818,140854,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4970,-200,5,-3.87,8575804300,1727051,61.24,5080,5130,4850,6720,3620,5170,4965.45,3.96,0,-35685,5536,5352,5196,5012,4856,5275,4935,36,1550,100,3820,5,1,36382273,1808,21.06,1.87,12,4.75,236.00,2660.00,6000,20230214,-17.17,3380,20220930,47.04,6000,-17.17,20230214,3560,39.61,20230103,6000,-17.17,20230214,3380,47.04,20220930,4.81,N,205100,100,36 억,,1441027,N,N,0,N,00,N
20230818,130847,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5010,-160,5,-3.09,8174399140,1646432,58.38,5080,5130,4850,6720,3620,5170,4964.79,3.96,0,-19865,5536,5352,5196,5012,4856,5275,4935,36,1550,100,3820,10,1,36382273,1823,21.23,1.88,12,4.53,236.00,2660.00,6000,20230214,-16.50,3380,20220930,48.22,6000,-16.50,20230214,3560,40.73,20230103,6000,-16.50,20230214,3380,48.22,20220930,4.81,N,205100,100,36 억,,1441027,N,N,0,N,00,N
20230818,120859,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4950,-220,5,-4.26,7596583250,1530241,54.26,5080,5130,4850,6720,3620,5170,4964.17,3.96,0,-47641,5536,5352,5196,5012,4856,5275,4935,36,1550,100,3820,5,1,36382273,1801,20.97,1.86,12,4.21,236.00,2660.00,6000,20230214,-17.50,3380,20220930,46.45,6000,-17.50,20230214,3560,39.04,20230103,6000,-17.50,20230214,3380,46.45,20220930,4.81,N,205100,100,36 억,,1441027,N,N,0,N,00,N
20230818,110851,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4950,-220,5,-4.26,6934584625,1396468,49.52,5080,5130,4850,6720,3620,5170,4965.65,3.96,0,-53795,5536,5352,5196,5012,4856,5275,4935,36,1550,100,3820,5,1,36382273,1801,20.97,1.86,12,3.84,236.00,2660.00,6000,20230214,-17.50,3380,20220930,46.45,6000,-17.50,20230214,3560,39.04,20230103,6000,-17.50,20230214,3380,46.45,20220930,4.81,N,205100,100,36 억,,1441027,N,N,0,N,00,N
20230818,100855,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4975,-195,5,-3.77,5586786770,1126555,39.95,5080,5130,4850,6720,3620,5170,4958.98,3.96,0,-97344,5536,5352,5196,5012,4856,5275,4935,36,1550,100,3820,5,1,36382273,1810,21.08,1.87,12,3.10,236.00,2660.00,6000,20230214,-17.08,3380,20220930,47.19,6000,-17.08,20230214,3560,39.75,20230103,6000,-17.08,20230214,3380,47.19,20220930,4.81,N,205100,100,36 억,,1441027,N,N,0,N,00,N
20230818,090859,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4915,-255,5,-4.93,2233954705,447709,15.87,5080,5130,4900,6720,3620,5170,4989.33,3.96,0,-51857,5536,5352,5196,5012,4856,5275,4935,36,1550,100,3820,5,1,36382273,1788,20.83,1.85,12,1.23,236.00,2660.00,6000,20230214,-18.08,3380,20220930,45.41,6000,-18.08,20230214,3560,38.06,20230103,6000,-18.08,20230214,3380,45.41,20220930,4.81,N,205100,100,36 억,,1441027,N,N,0,N,00,N
20230817,160855,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5170,-260,5,-4.79,14321262970,2770883,18.34,5340,5380,5040,7050,3810,5430,5168.40,3.72,0,97532,6250,5840,5570,5160,4890,6045,5365,36,1620,100,4010,10,1,36382273,1881,21.91,1.94,12,7.62,236.00,2660.00,6000,20230214,-13.83,3380,20220930,52.96,6000,-13.83,20230214,3560,45.22,20230103,6000,-13.83,20230214,3380,52.96,20220930,4.80,N,205100,100,36 억,,1354272,N,N,0,N,00,N
20230817,150901,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5140,-290,5,-5.34,13132883640,2539014,16.81,5340,5380,5040,7050,3810,5430,5172.35,3.72,0,82650,6250,5840,5570,5160,4890,6045,5365,36,1620,100,4010,10,1,36382273,1870,21.78,1.93,12,6.98,236.00,2660.00,6000,20230214,-14.33,3380,20220930,52.07,6000,-14.33,20230214,3560,44.38,20230103,6000,-14.33,20230214,3380,52.07,20220930,4.80,N,205100,100,36 억,,1354272,N,N,0,N,00,N
20230817,140853,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5140,-290,5,-5.34,11207214660,2162877,14.32,5340,5380,5040,7050,3810,5430,5181.53,3.72,0,116980,6250,5840,5570,5160,4890,6045,5365,36,1620,100,4010,10,1,36382273,1870,21.78,1.93,12,5.94,236.00,2660.00,6000,20230214,-14.33,3380,20220930,52.07,6000,-14.33,20230214,3560,44.38,20230103,6000,-14.33,20230214,3380,52.07,20220930,4.80,N,205100,100,36 억,,1354272,N,N,0,N,00,N
20230817,130850,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5190,-240,5,-4.42,9912451150,1913126,12.66,5340,5380,5040,7050,3810,5430,5181.18,3.72,0,155515,6250,5840,5570,5160,4890,6045,5365,36,1620,100,4010,10,1,36382273,1888,21.99,1.95,12,5.26,236.00,2660.00,6000,20230214,-13.50,3380,20220930,53.55,6000,-13.50,20230214,3560,45.79,20230103,6000,-13.50,20230214,3380,53.55,20220930,4.80,N,205100,100,36 억,,1354272,N,N,0,N,00,N
20230817,120854,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5160,-270,5,-4.97,9256159370,1785839,11.82,5340,5380,5040,7050,3810,5430,5182.98,3.72,0,153330,6250,5840,5570,5160,4890,6045,5365,36,1620,100,4010,10,1,36382273,1877,21.86,1.94,12,4.91,236.00,2660.00,6000,20230214,-14.00,3380,20220930,52.66,6000,-14.00,20230214,3560,44.94,20230103,6000,-14.00,20230214,3380,52.66,20220930,4.80,N,205100,100,36 억,,1354272,N,N,0,N,00,N
20230817,110854,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5170,-260,5,-4.79,8567934490,1652896,10.94,5340,5380,5040,7050,3810,5430,5183.47,3.72,0,140054,6250,5840,5570,5160,4890,6045,5365,36,1620,100,4010,10,1,36382273,1881,21.91,1.94,12,4.54,236.00,2660.00,6000,20230214,-13.83,3380,20220930,52.96,6000,-13.83,20230214,3560,45.22,20230103,6000,-13.83,20230214,3380,52.96,20220930,4.80,N,205100,100,36 억,,1354272,N,N,0,N,00,N
20230817,100849,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5190,-240,5,-4.42,6581214040,1264274,8.37,5340,5380,5080,7050,3810,5430,5205.39,3.72,0,121279,6250,5840,5570,5160,4890,6045,5365,36,1620,100,4010,10,1,36382273,1888,21.99,1.95,12,3.47,236.00,2660.00,6000,20230214,-13.50,3380,20220930,53.55,6000,-13.50,20230214,3560,45.79,20230103,6000,-13.50,20230214,3380,53.55,20220930,4.80,N,205100,100,36 억,,1354272,N,N,0,N,00,N
20230817,090847,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5200,-230,5,-4.24,2379779330,453166,3.00,5340,5380,5160,7050,3810,5430,5251.14,3.72,0,67698,6250,5840,5570,5160,4890,6045,5365,36,1620,100,4010,10,1,36382273,1892,22.03,1.95,12,1.25,236.00,2660.00,6000,20230214,-13.33,3380,20220930,53.85,6000,-13.33,20230214,3560,46.07,20230103,6000,-13.33,20230214,3380,53.85,20220930,4.80,N,205100,100,36 억,,1354272,N,N,0,N,00,N
20230816,160853,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5430,190,2,3.63,85370290580,15012991,110.61,5310,5980,5300,6810,3670,5240,5686.68,3.80,0,-61633,5720,5480,5000,4760,4280,5600,4880,36,1570,100,3870,10,1,36382273,1976,23.01,2.04,12,41.26,236.00,2660.00,6000,20230214,-9.50,3380,20220930,60.65,6000,-9.50,20230214,3560,52.53,20230103,6000,-9.50,20230214,3380,60.65,20220930,5.02,N,205100,100,36 억,,1382456,N,N,0,N,00,N
20230816,150856,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5480,240,2,4.58,83863919940,14736381,108.57,5310,5980,5300,6810,3670,5240,5690.94,3.80,0,-67720,5720,5480,5000,4760,4280,5600,4880,36,1570,100,3870,10,1,36382273,1994,23.22,2.06,12,40.50,236.00,2660.00,6000,20230214,-8.67,3380,20220930,62.13,6000,-8.67,20230214,3560,53.93,20230103,6000,-8.67,20230214,3380,62.13,20220930,5.02,N,205100,100,36 억,,1382456,N,N,0,N,00,N
20230816,140853,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5570,330,2,6.30,79834006100,13997932,103.13,5310,5980,5300,6810,3670,5240,5703.27,3.80,0,-127810,5720,5480,5000,4760,4280,5600,4880,36,1570,100,3870,10,1,36382273,2026,23.60,2.09,12,38.47,236.00,2660.00,6000,20230214,-7.17,3380,20220930,64.79,6000,-7.17,20230214,3560,56.46,20230103,6000,-7.17,20230214,3380,64.79,20220930,5.02,N,205100,100,36 억,,1382456,N,N,0,N,00,N
20230816,130850,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5690,450,2,8.59,76671282340,13432455,98.96,5310,5980,5300,6810,3670,5240,5707.91,3.80,0,-127886,5720,5480,5000,4760,4280,5600,4880,36,1570,100,3870,10,1,36382273,2070,24.11,2.14,12,36.92,236.00,2660.00,6000,20230214,-5.17,3380,20220930,68.34,6000,-5.17,20230214,3560,59.83,20230103,6000,-5.17,20230214,3380,68.34,20220930,5.02,N,205100,100,36 억,,1382456,N,N,0,N,00,N
20230816,120902,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5670,430,2,8.21,73188705070,12812456,94.40,5310,5980,5300,6810,3670,5240,5712.31,3.80,0,-168672,5720,5480,5000,4760,4280,5600,4880,36,1570,100,3870,10,1,36382273,2063,24.03,2.13,12,35.22,236.00,2660.00,6000,20230214,-5.50,3380,20220930,67.75,6000,-5.50,20230214,3560,59.27,20230103,6000,-5.50,20230214,3380,67.75,20220930,5.02,N,205100,100,36 억,,1382456,N,N,0,N,00,N
20230816,110859,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5800,560,2,10.69,66541381610,11652216,85.85,5310,5980,5300,6810,3670,5240,5710.62,3.80,0,-257308,5720,5480,5000,4760,4280,5600,4880,36,1570,100,3870,10,1,36382273,2110,24.58,2.18,12,32.03,236.00,2660.00,6000,20230214,-3.33,3380,20220930,71.60,6000,-3.33,20230214,3560,62.92,20230103,6000,-3.33,20230214,3380,71.60,20220930,5.02,N,205100,100,36 억,,1382456,N,N,0,N,00,N
20230816,100855,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5910,670,2,12.79,50903587540,8984470,66.19,5310,5960,5300,6810,3670,5240,5665.73,3.80,0,-232053,5720,5480,5000,4760,4280,5600,4880,36,1570,100,3870,10,1,36382273,2150,25.04,2.22,12,24.69,236.00,2660.00,6000,20230214,-1.50,3380,20220930,74.85,6000,-1.50,20230214,3560,66.01,20230103,6000,-1.50,20230214,3380,74.85,20220930,5.02,N,205100,100,36 억,,1382456,N,N,0,N,00,N
20230816,090851,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5750,510,2,9.73,15073778680,2722170,20.06,5310,5760,5300,6810,3670,5240,5537.41,3.80,0,-21236,5720,5480,5000,4760,4280,5600,4880,36,1570,100,3870,10,1,36382273,2092,24.36,2.16,12,7.48,236.00,2660.00,6000,20230214,-4.17,3380,20220930,70.12,6000,-4.17,20230214,3560,61.52,20230103,6000,-4.17,20230214,3380,70.12,20220930,5.02,N,205100,100,36 억,,1382456,N,N,0,N,00,N
20230814,160843,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5240,935,2,21.72,64238111685,12961102,2204.90,4685,5240,4520,5590,3015,4305,4955.53,2.05,0,651286,4425,4365,4265,4205,4105,4395,4235,36,1287,100,3180,10,1,36382273,1906,22.20,1.97,12,35.62,236.00,2660.00,6000,20230214,-12.67,3380,20220930,55.03,6000,-12.67,20230214,3560,47.19,20230103,6000,-12.67,20230214,3380,55.03,20220930,5.11,N,205100,100,36 억,,746091,N,N,0,N,00,N
20230814,150840,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5130,825,2,19.16,61071136405,12349546,2100.87,4685,5240,4520,5590,3015,4305,4945.21,2.05,0,704557,4425,4365,4265,4205,4105,4395,4235,36,1287,100,3180,10,1,36382273,1866,21.74,1.93,12,33.94,236.00,2660.00,6000,20230214,-14.50,3380,20220930,51.78,6000,-14.50,20230214,3560,44.10,20230103,6000,-14.50,20230214,3380,51.78,20220930,5.11,N,205100,100,36 억,,746091,N,N,0,N,00,N
20230814,140842,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5070,765,2,17.77,55720860765,11292886,1921.11,4685,5240,4520,5590,3015,4305,4934.16,2.05,0,526506,4425,4365,4265,4205,4105,4395,4235,36,1287,100,3180,10,1,36382273,1845,21.48,1.91,12,31.04,236.00,2660.00,6000,20230214,-15.50,3380,20220930,50.00,6000,-15.50,20230214,3560,42.42,20230103,6000,-15.50,20230214,3380,50.00,20220930,5.11,N,205100,100,36 억,,746091,N,N,0,N,00,N
20230814,130833,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5110,805,2,18.70,47235151565,9643732,1640.56,4685,5220,4520,5590,3015,4305,4898.02,2.05,0,368370,4425,4365,4265,4205,4105,4395,4235,36,1287,100,3180,10,1,36382273,1859,21.65,1.92,12,26.51,236.00,2660.00,6000,20230214,-14.83,3380,20220930,51.18,6000,-14.83,20230214,3560,43.54,20230103,6000,-14.83,20230214,3380,51.18,20220930,5.11,N,205100,100,36 억,,746091,N,N,0,N,00,N
20230814,120839,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5030,725,2,16.84,34349338740,7120674,1211.35,4685,5050,4520,5590,3015,4305,4823.89,2.05,0,445817,4425,4365,4265,4205,4105,4395,4235,36,1287,100,3180,10,1,36382273,1830,21.31,1.89,12,19.57,236.00,2660.00,6000,20230214,-16.17,3380,20220930,48.82,6000,-16.17,20230214,3560,41.29,20230103,6000,-16.17,20230214,3380,48.82,20220930,5.11,N,205100,100,36 억,,746091,N,N,0,N,00,N
20230814,110834,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4935,630,2,14.63,27239954655,5681006,966.44,4685,5000,4520,5590,3015,4305,4794.92,2.05,0,250829,4425,4365,4265,4205,4105,4395,4235,36,1287,100,3180,5,1,36382273,1795,20.91,1.86,12,15.61,236.00,2660.00,6000,20230214,-17.75,3380,20220930,46.01,6000,-17.75,20230214,3560,38.62,20230103,6000,-17.75,20230214,3380,46.01,20220930,5.11,N,205100,100,36 억,,746091,N,N,0,N,00,N
20230814,100836,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4665,360,2,8.36,9122926490,1968197,334.82,4685,4805,4520,5590,3015,4305,4635.17,2.05,0,944,4425,4365,4265,4205,4105,4395,4235,36,1287,100,3180,5,1,36382273,1697,19.77,1.75,12,5.41,236.00,2660.00,6000,20230214,-22.25,3380,20220930,38.02,6000,-22.25,20230214,3560,31.04,20230103,6000,-22.25,20230214,3380,38.02,20220930,5.11,N,205100,100,36 억,,746091,N,N,0,N,00,N
20230814,090833,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4620,315,2,7.32,4903863500,1054158,179.33,4685,4805,4520,5590,3015,4305,4651.92,2.05,0,-139678,4425,4365,4265,4205,4105,4395,4235,36,1287,100,3180,5,1,36382273,1681,19.58,1.74,12,2.90,236.00,2660.00,6000,20230214,-23.00,3380,20220930,36.69,6000,-23.00,20230214,3560,29.78,20230103,6000,-23.00,20230214,3380,36.69,20220930,5.11,N,205100,100,36 억,,746091,N,N,0,N,00,N
20230811,160835,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4305,95,2,2.26,2472743155,582321,84.08,4215,4325,4165,5470,2950,4210,4245.96,2.05,0,-3302,4333,4271,4148,4086,3963,4302,4117,36,1260,100,3110,5,1,36382273,1566,18.24,1.62,12,1.60,236.00,2660.00,6000,20230214,-28.25,3380,20220930,27.37,6000,-28.25,20230214,3560,20.93,20230103,6000,-28.25,20230214,3380,27.37,20220930,5.08,N,205100,100,36 억,,747615,N,N,0,N,00,N
20230811,150831,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4320,110,2,2.61,2155520115,508664,73.44,4215,4320,4165,5470,2950,4210,4237.61,2.05,0,-2381,4333,4271,4148,4086,3963,4302,4117,36,1260,100,3110,5,1,36382273,1572,18.31,1.62,12,1.40,236.00,2660.00,6000,20230214,-28.00,3380,20220930,27.81,6000,-28.00,20230214,3560,21.35,20230103,6000,-28.00,20230214,3380,27.81,20220930,5.08,N,205100,100,36 억,,747615,N,N,0,N,00,N
20230811,140829,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4225,15,2,0.36,1324694280,314484,45.41,4215,4250,4165,5470,2950,4210,4212.28,2.05,0,4079,4333,4271,4148,4086,3963,4302,4117,36,1260,100,3110,5,1,36382273,1537,17.90,1.59,12,0.86,236.00,2660.00,6000,20230214,-29.58,3380,20220930,25.00,6000,-29.58,20230214,3560,18.68,20230103,6000,-29.58,20230214,3380,25.00,20220930,5.08,N,205100,100,36 억,,747615,N,N,0,N,00,N
20230811,130828,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4235,25,2,0.59,1116117350,265258,38.30,4215,4245,4165,5470,2950,4210,4207.67,2.05,0,7531,4333,4271,4148,4086,3963,4302,4117,36,1260,100,3110,5,1,36382273,1541,17.94,1.59,12,0.73,236.00,2660.00,6000,20230214,-29.42,3380,20220930,25.30,6000,-29.42,20230214,3560,18.96,20230103,6000,-29.42,20230214,3380,25.30,20220930,5.08,N,205100,100,36 억,,747615,N,N,0,N,00,N
20230811,120820,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4230,20,2,0.48,1006775945,239427,34.57,4215,4240,4165,5470,2950,4210,4204.94,2.05,0,6974,4333,4271,4148,4086,3963,4302,4117,36,1260,100,3110,5,1,36382273,1539,17.92,1.59,12,0.66,236.00,2660.00,6000,20230214,-29.50,3380,20220930,25.15,6000,-29.50,20230214,3560,18.82,20230103,6000,-29.50,20230214,3380,25.15,20220930,5.08,N,205100,100,36 억,,747615,N,N,0,N,00,N
20230811,110821,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4200,-10,5,-0.24,740705635,176382,25.47,4215,4225,4165,5470,2950,4210,4199.44,2.05,0,1333,4333,4271,4148,4086,3963,4302,4117,36,1260,100,3110,5,1,36382273,1528,17.80,1.58,12,0.48,236.00,2660.00,6000,20230214,-30.00,3380,20220930,24.26,6000,-30.00,20230214,3560,17.98,20230103,6000,-30.00,20230214,3380,24.26,20220930,5.08,N,205100,100,36 억,,747615,N,N,0,N,00,N
20230811,100818,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4220,10,2,0.24,594297005,141562,20.44,4215,4225,4165,5470,2950,4210,4198.14,2.05,0,4792,4333,4271,4148,4086,3963,4302,4117,36,1260,100,3110,5,1,36382273,1535,17.88,1.59,12,0.39,236.00,2660.00,6000,20230214,-29.67,3380,20220930,24.85,6000,-29.67,20230214,3560,18.54,20230103,6000,-29.67,20230214,3380,24.85,20220930,5.08,N,205100,100,36 억,,747615,N,N,0,N,00,N
20230811,090828,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4190,-20,5,-0.48,168697320,40215,5.81,4215,4220,4165,5470,2950,4210,4194.89,2.05,0,-15822,4333,4271,4148,4086,3963,4302,4117,36,1260,100,3110,5,1,36382273,1524,17.75,1.58,12,0.11,236.00,2660.00,6000,20230214,-30.17,3380,20220930,23.96,6000,-30.17,20230214,3560,17.70,20230103,6000,-30.17,20230214,3380,23.96,20220930,5.08,N,205100,100,36 억,,747615,N,N,0,N,00,N
20230810,160819,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4210,160,2,3.95,2842979540,683868,531.18,4040,4210,4025,5260,2835,4050,4157.12,1.90,0,58018,4096,4072,4036,4012,3976,4085,4025,36,1212,100,2990,5,1,36382273,1532,17.84,1.58,12,1.88,236.00,2660.00,6000,20230214,-29.83,3380,20220930,24.56,6000,-29.83,20230214,3560,18.26,20230103,6000,-29.83,20230214,3380,24.56,20220930,5.21,N,205100,100,36 억,,690868,N,N,0,N,00,N
20230810,150816,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4195,145,2,3.58,2566725260,618119,480.11,4040,4205,4025,5260,2835,4050,4152.49,1.90,0,56585,4096,4072,4036,4012,3976,4085,4025,36,1212,100,2990,5,1,36382273,1526,17.78,1.58,12,1.70,236.00,2660.00,6000,20230214,-30.08,3380,20220930,24.11,6000,-30.08,20230214,3560,17.84,20230103,6000,-30.08,20230214,3380,24.11,20220930,5.21,N,205100,100,36 억,,690868,N,N,0,N,00,N
20230810,140816,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4200,150,2,3.70,2314482775,557893,433.33,4040,4205,4025,5260,2835,4050,4148.63,1.90,0,51224,4096,4072,4036,4012,3976,4085,4025,36,1212,100,2990,5,1,36382273,1528,17.80,1.58,12,1.53,236.00,2660.00,6000,20230214,-30.00,3380,20220930,24.26,6000,-30.00,20230214,3560,17.98,20230103,6000,-30.00,20230214,3380,24.26,20220930,5.21,N,205100,100,36 억,,690868,N,N,0,N,00,N
20230810,130809,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4165,115,2,2.84,2017650730,486960,378.24,4040,4205,4025,5260,2835,4050,4143.37,1.90,0,27286,4096,4072,4036,4012,3976,4085,4025,36,1212,100,2990,5,1,36382273,1515,17.65,1.57,12,1.34,236.00,2660.00,6000,20230214,-30.58,3380,20220930,23.22,6000,-30.58,20230214,3560,16.99,20230103,6000,-30.58,20230214,3380,23.22,20220930,5.21,N,205100,100,36 억,,690868,N,N,0,N,00,N
20230810,120824,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4175,125,2,3.09,1846507250,445970,346.40,4040,4205,4025,5260,2835,4050,4140.44,1.90,0,24517,4096,4072,4036,4012,3976,4085,4025,36,1212,100,2990,5,1,36382273,1519,17.69,1.57,12,1.23,236.00,2660.00,6000,20230214,-30.42,3380,20220930,23.52,6000,-30.42,20230214,3560,17.28,20230103,6000,-30.42,20230214,3380,23.52,20220930,5.21,N,205100,100,36 억,,690868,N,N,0,N,00,N
20230810,110825,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4150,100,2,2.47,1625992340,393046,305.29,4040,4205,4025,5260,2835,4050,4136.92,1.90,0,20839,4096,4072,4036,4012,3976,4085,4025,36,1212,100,2990,5,1,36382273,1510,17.58,1.56,12,1.08,236.00,2660.00,6000,20230214,-30.83,3380,20220930,22.78,6000,-30.83,20230214,3560,16.57,20230103,6000,-30.83,20230214,3380,22.78,20220930,5.21,N,205100,100,36 억,,690868,N,N,0,N,00,N
20230810,100819,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4165,115,2,2.84,1348032355,325962,253.18,4040,4205,4025,5260,2835,4050,4135.57,1.90,0,16061,4096,4072,4036,4012,3976,4085,4025,36,1212,100,2990,5,1,36382273,1515,17.65,1.57,12,0.90,236.00,2660.00,6000,20230214,-30.58,3380,20220930,23.22,6000,-30.58,20230214,3560,16.99,20230103,6000,-30.58,20230214,3380,23.22,20220930,5.21,N,205100,100,36 억,,690868,N,N,0,N,00,N
20230810,090829,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4105,55,2,1.36,144773845,35526,27.59,4040,4115,4025,5260,2835,4050,4075.20,1.90,0,4259,4096,4072,4036,4012,3976,4085,4025,36,1212,100,2990,5,1,36382273,1493,17.39,1.54,12,0.10,236.00,2660.00,6000,20230214,-31.58,3380,20220930,21.45,6000,-31.58,20230214,3560,15.31,20230103,6000,-31.58,20230214,3380,21.45,20220930,5.21,N,205100,100,36 억,,690868,N,N,0,N,00,N
20230809,160818,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4050,0,3,0.00,487993605,121145,38.29,4045,4060,4000,5260,2835,4050,4027.61,1.87,0,11082,4163,4106,4048,3991,3933,4077,3962,36,1212,100,2990,5,1,36382273,1473,17.16,1.52,12,0.33,236.00,2660.00,6000,20230214,-32.50,3380,20220930,19.82,6000,-32.50,20230214,3560,13.76,20230103,6000,-32.50,20230214,3380,19.82,20220930,5.58,N,205100,100,36 억,,679786,N,N,0,N,00,N
20230809,150808,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4050,0,3,0.00,416843810,103563,32.73,4045,4060,4000,5260,2835,4050,4025.03,1.87,0,8715,4163,4106,4048,3991,3933,4077,3962,36,1212,100,2990,5,1,36382273,1473,17.16,1.52,12,0.28,236.00,2660.00,6000,20230214,-32.50,3380,20220930,19.82,6000,-32.50,20230214,3560,13.76,20230103,6000,-32.50,20230214,3380,19.82,20220930,5.58,N,205100,100,36 억,,679786,N,N,0,N,00,N
20230809,140806,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4035,-15,5,-0.37,359779685,89456,28.27,4045,4050,4000,5260,2835,4050,4021.86,1.87,0,4220,4163,4106,4048,3991,3933,4077,3962,36,1212,100,2990,5,1,36382273,1468,17.10,1.52,12,0.25,236.00,2660.00,6000,20230214,-32.75,3380,20220930,19.38,6000,-32.75,20230214,3560,13.34,20230103,6000,-32.75,20230214,3380,19.38,20220930,5.58,N,205100,100,36 억,,679786,N,N,0,N,00,N
20230809,130825,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4040,-10,5,-0.25,319837050,79557,25.15,4045,4050,4000,5260,2835,4050,4020.23,1.87,0,2833,4163,4106,4048,3991,3933,4077,3962,36,1212,100,2990,5,1,36382273,1470,17.12,1.52,12,0.22,236.00,2660.00,6000,20230214,-32.67,3380,20220930,19.53,6000,-32.67,20230214,3560,13.48,20230103,6000,-32.67,20230214,3380,19.53,20220930,5.58,N,205100,100,36 억,,679786,N,N,0,N,00,N
20230809,120822,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4040,-10,5,-0.25,273665285,68110,21.53,4045,4050,4000,5260,2835,4050,4017.99,1.87,0,3269,4163,4106,4048,3991,3933,4077,3962,36,1212,100,2990,5,1,36382273,1470,17.12,1.52,12,0.19,236.00,2660.00,6000,20230214,-32.67,3380,20220930,19.53,6000,-32.67,20230214,3560,13.48,20230103,6000,-32.67,20230214,3380,19.53,20220930,5.58,N,205100,100,36 억,,679786,N,N,0,N,00,N
20230809,110817,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4015,-35,5,-0.86,215362250,53662,16.96,4045,4045,4000,5260,2835,4050,4013.31,1.87,0,5288,4163,4106,4048,3991,3933,4077,3962,36,1212,100,2990,5,1,36382273,1461,17.01,1.51,12,0.15,236.00,2660.00,6000,20230214,-33.08,3380,20220930,18.79,6000,-33.08,20230214,3560,12.78,20230103,6000,-33.08,20230214,3380,18.79,20220930,5.58,N,205100,100,36 억,,679786,N,N,0,N,00,N
20230809,100805,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4005,-45,5,-1.11,147020025,36602,11.57,4045,4045,4000,5260,2835,4050,4016.72,1.87,0,6304,4163,4106,4048,3991,3933,4077,3962,36,1212,100,2990,5,1,36382273,1457,16.97,1.51,12,0.10,236.00,2660.00,6000,20230214,-33.25,3380,20220930,18.49,6000,-33.25,20230214,3560,12.50,20230103,6000,-33.25,20230214,3380,18.49,20220930,5.58,N,205100,100,36 억,,679786,N,N,0,N,00,N
20230809,090810,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4020,-30,5,-0.74,32250415,7996,2.53,4045,4045,4000,5260,2835,4050,4033.32,1.87,0,-1911,4163,4106,4048,3991,3933,4077,3962,36,1212,100,2990,5,1,36382273,1463,17.03,1.51,12,0.02,236.00,2660.00,6000,20230214,-33.00,3380,20220930,18.93,6000,-33.00,20230214,3560,12.92,20230103,6000,-33.00,20230214,3380,18.93,20220930,5.58,N,205100,100,36 억,,679786,N,N,0,N,00,N
20230808,160826,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4050,-30,5,-0.74,1252985515,311201,110.89,4100,4105,3990,5300,2860,4080,4026.29,1.88,0,-4971,4186,4132,4076,4022,3966,4105,3995,36,1220,100,3010,5,1,36382273,1473,17.16,1.52,12,0.86,236.00,2660.00,6000,20230214,-32.50,3380,20220930,19.82,6000,-32.50,20230214,3560,13.76,20230103,6000,-32.50,20230214,3380,19.82,20220930,5.55,N,205100,100,36 억,,684758,N,N,0,N,00,N
20230808,150816,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4000,-80,5,-1.96,1184137135,294122,104.80,4100,4105,3990,5300,2860,4080,4026.01,1.88,0,-6657,4186,4132,4076,4022,3966,4105,3995,36,1220,100,3010,5,1,36382273,1455,16.95,1.50,12,0.81,236.00,2660.00,6000,20230214,-33.33,3380,20220930,18.34,6000,-33.33,20230214,3560,12.36,20230103,6000,-33.33,20230214,3380,18.34,20220930,5.55,N,205100,100,36 억,,684758,N,N,0,N,00,N
20230808,140812,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,3995,-85,5,-2.08,1064473855,264192,94.14,4100,4105,3990,5300,2860,4080,4029.17,1.88,0,-6019,4186,4132,4076,4022,3966,4105,3995,36,1220,100,3010,5,1,36382273,1453,16.93,1.50,12,0.73,236.00,2660.00,6000,20230214,-33.42,3380,20220930,18.20,6000,-33.42,20230214,3560,12.22,20230103,6000,-33.42,20230214,3380,18.20,20220930,5.55,N,205100,100,36 억,,684758,N,N,0,N,00,N
20230808,130803,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4010,-70,5,-1.72,926986860,229834,81.89,4100,4105,4000,5300,2860,4080,4033.29,1.88,0,-1253,4186,4132,4076,4022,3966,4105,3995,36,1220,100,3010,5,1,36382273,1459,16.99,1.51,12,0.63,236.00,2660.00,6000,20230214,-33.17,3380,20220930,18.64,6000,-33.17,20230214,3560,12.64,20230103,6000,-33.17,20230214,3380,18.64,20220930,5.55,N,205100,100,36 억,,684758,N,N,0,N,00,N
20230808,120810,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4005,-75,5,-1.84,787514865,195056,69.50,4100,4105,4000,5300,2860,4080,4037.38,1.88,0,4061,4186,4132,4076,4022,3966,4105,3995,36,1220,100,3010,5,1,36382273,1457,16.97,1.51,12,0.54,236.00,2660.00,6000,20230214,-33.25,3380,20220930,18.49,6000,-33.25,20230214,3560,12.50,20230103,6000,-33.25,20230214,3380,18.49,20220930,5.55,N,205100,100,36 억,,684758,N,N,0,N,00,N
20230808,110759,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4020,-60,5,-1.47,528260085,130461,46.49,4100,4105,4020,5300,2860,4080,4049.18,1.88,0,14761,4186,4132,4076,4022,3966,4105,3995,36,1220,100,3010,5,1,36382273,1463,17.03,1.51,12,0.36,236.00,2660.00,6000,20230214,-33.00,3380,20220930,18.93,6000,-33.00,20230214,3560,12.92,20230103,6000,-33.00,20230214,3380,18.93,20220930,5.55,N,205100,100,36 억,,684758,N,N,0,N,00,N
20230808,100812,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4060,-20,5,-0.49,327787385,80799,28.79,4100,4105,4040,5300,2860,4080,4056.82,1.88,0,13694,4186,4132,4076,4022,3966,4105,3995,36,1220,100,3010,5,1,36382273,1477,17.20,1.53,12,0.22,236.00,2660.00,6000,20230214,-32.33,3380,20220930,20.12,6000,-32.33,20230214,3560,14.04,20230103,6000,-32.33,20230214,3380,20.12,20220930,5.55,N,205100,100,36 억,,684758,N,N,0,N,00,N
20230808,090816,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4090,10,2,0.25,34901265,8543,3.04,4100,4105,4065,5300,2860,4080,4085.36,1.88,0,3642,4186,4132,4076,4022,3966,4105,3995,36,1220,100,3010,5,1,36382273,1488,17.33,1.54,12,0.02,236.00,2660.00,6000,20230214,-31.83,3380,20220930,21.01,6000,-31.83,20230214,3560,14.89,20230103,6000,-31.83,20230214,3380,21.01,20220930,5.55,N,205100,100,36 억,,684758,N,N,0,N,00,N
20230807,160808,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4080,-20,5,-0.49,1138572155,279324,91.92,4100,4130,4020,5330,2870,4100,4076.17,1.70,0,67279,4200,4150,4065,4015,3930,4175,4040,36,1230,100,3030,5,1,36382273,1484,17.29,1.53,12,0.77,236.00,2660.00,6000,20230214,-32.00,3380,20220930,20.71,6000,-32.00,20230214,3560,14.61,20230103,6000,-32.00,20230214,3380,20.71,20220930,5.49,N,205100,100,36 억,,617481,N,N,0,N,00,N
20230807,150808,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4055,-45,5,-1.10,1050793360,257775,84.83,4100,4130,4020,5330,2870,4100,4076.40,1.70,0,59189,4200,4150,4065,4015,3930,4175,4040,36,1230,100,3030,5,1,36382273,1475,17.18,1.52,12,0.71,236.00,2660.00,6000,20230214,-32.42,3380,20220930,19.97,6000,-32.42,20230214,3560,13.90,20230103,6000,-32.42,20230214,3380,19.97,20220930,5.49,N,205100,100,36 억,,617481,N,N,0,N,00,N
20230807,140811,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4065,-35,5,-0.85,944079190,231502,76.18,4100,4130,4020,5330,2870,4100,4078.06,1.70,0,53771,4200,4150,4065,4015,3930,4175,4040,36,1230,100,3030,5,1,36382273,1479,17.22,1.53,12,0.64,236.00,2660.00,6000,20230214,-32.25,3380,20220930,20.27,6000,-32.25,20230214,3560,14.19,20230103,6000,-32.25,20230214,3380,20.27,20220930,5.49,N,205100,100,36 억,,617481,N,N,0,N,00,N
20230807,130803,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4085,-15,5,-0.37,841368185,206261,67.88,4100,4130,4020,5330,2870,4100,4079.14,1.70,0,49611,4200,4150,4065,4015,3930,4175,4040,36,1230,100,3030,5,1,36382273,1486,17.31,1.54,12,0.57,236.00,2660.00,6000,20230214,-31.92,3380,20220930,20.86,6000,-31.92,20230214,3560,14.75,20230103,6000,-31.92,20230214,3380,20.86,20220930,5.49,N,205100,100,36 억,,617481,N,N,0,N,00,N
20230807,120802,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4105,5,2,0.12,775945240,190281,62.62,4100,4130,4020,5330,2870,4100,4077.89,1.70,0,42430,4200,4150,4065,4015,3930,4175,4040,36,1230,100,3030,5,1,36382273,1493,17.39,1.54,12,0.52,236.00,2660.00,6000,20230214,-31.58,3380,20220930,21.45,6000,-31.58,20230214,3560,15.31,20230103,6000,-31.58,20230214,3380,21.45,20220930,5.49,N,205100,100,36 억,,617481,N,N,0,N,00,N
20230807,110756,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4090,-10,5,-0.24,644482925,157986,51.99,4100,4130,4020,5330,2870,4100,4079.37,1.70,0,34955,4200,4150,4065,4015,3930,4175,4040,36,1230,100,3030,5,1,36382273,1488,17.33,1.54,12,0.43,236.00,2660.00,6000,20230214,-31.83,3380,20220930,21.01,6000,-31.83,20230214,3560,14.89,20230103,6000,-31.83,20230214,3380,21.01,20220930,5.49,N,205100,100,36 억,,617481,N,N,0,N,00,N
20230807,100806,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4110,10,2,0.24,504011575,123769,40.73,4100,4130,4020,5330,2870,4100,4072.20,1.70,0,39227,4200,4150,4065,4015,3930,4175,4040,36,1230,100,3030,5,1,36382273,1495,17.42,1.55,12,0.34,236.00,2660.00,6000,20230214,-31.50,3380,20220930,21.60,6000,-31.50,20230214,3560,15.45,20230103,6000,-31.50,20230214,3380,21.60,20220930,5.49,N,205100,100,36 억,,617481,N,N,0,N,00,N
20230807,090803,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4095,-5,5,-0.12,192083975,47477,15.62,4100,4110,4020,5330,2870,4100,4045.83,1.70,0,19285,4200,4150,4065,4015,3930,4175,4040,36,1230,100,3030,5,1,36382273,1490,17.35,1.54,12,0.13,236.00,2660.00,6000,20230214,-31.75,3380,20220930,21.15,6000,-31.75,20230214,3560,15.03,20230103,6000,-31.75,20230214,3380,21.15,20220930,5.49,N,205100,100,36 억,,617481,N,N,0,N,00,N
20230804,160758,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4100,80,2,1.99,1230879505,302600,106.82,4070,4115,3980,5220,2815,4020,4067.29,1.68,0,4941,4163,4091,4033,3961,3903,4062,3932,36,1202,100,2970,5,1,36382273,1492,17.37,1.54,12,0.83,236.00,2660.00,6000,20230214,-31.67,3380,20220930,21.30,6000,-31.67,20230214,3560,15.17,20230103,6000,-31.67,20230214,3380,21.30,20220930,5.69,N,205100,100,36 억,,612543,N,N,0,N,00,N
20230804,150757,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4075,55,2,1.37,1016804970,250297,88.35,4070,4115,3980,5220,2815,4020,4062.39,1.68,0,780,4163,4091,4033,3961,3903,4062,3932,36,1202,100,2970,5,1,36382273,1483,17.27,1.53,12,0.69,236.00,2660.00,6000,20230214,-32.08,3380,20220930,20.56,6000,-32.08,20230214,3560,14.47,20230103,6000,-32.08,20230214,3380,20.56,20220930,5.69,N,205100,100,36 억,,612543,N,N,0,N,00,N
20230804,140810,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4040,20,2,0.50,859679630,211625,74.70,4070,4115,3980,5220,2815,4020,4062.28,1.68,0,-18376,4163,4091,4033,3961,3903,4062,3932,36,1202,100,2970,5,1,36382273,1470,17.12,1.52,12,0.58,236.00,2660.00,6000,20230214,-32.67,3380,20220930,19.53,6000,-32.67,20230214,3560,13.48,20230103,6000,-32.67,20230214,3380,19.53,20220930,5.69,N,205100,100,36 억,,612543,N,N,0,N,00,N
20230804,130755,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4040,20,2,0.50,830016890,204282,72.11,4070,4115,3980,5220,2815,4020,4063.09,1.68,0,-19721,4163,4091,4033,3961,3903,4062,3932,36,1202,100,2970,5,1,36382273,1470,17.12,1.52,12,0.56,236.00,2660.00,6000,20230214,-32.67,3380,20220930,19.53,6000,-32.67,20230214,3560,13.48,20230103,6000,-32.67,20230214,3380,19.53,20220930,5.69,N,205100,100,36 억,,612543,N,N,0,N,00,N
20230804,120752,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4045,25,2,0.62,693672915,170454,60.17,4070,4115,3980,5220,2815,4020,4069.56,1.68,0,-3835,4163,4091,4033,3961,3903,4062,3932,36,1202,100,2970,5,1,36382273,1472,17.14,1.52,12,0.47,236.00,2660.00,6000,20230214,-32.58,3380,20220930,19.67,6000,-32.58,20230214,3560,13.62,20230103,6000,-32.58,20230214,3380,19.67,20220930,5.69,N,205100,100,36 억,,612543,N,N,0,N,00,N
20230804,110802,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4060,40,2,1.00,590363030,144955,51.17,4070,4115,3980,5220,2815,4020,4072.73,1.68,0,3620,4163,4091,4033,3961,3903,4062,3932,36,1202,100,2970,5,1,36382273,1477,17.20,1.53,12,0.40,236.00,2660.00,6000,20230214,-32.33,3380,20220930,20.12,6000,-32.33,20230214,3560,14.04,20230103,6000,-32.33,20230214,3380,20.12,20220930,5.69,N,205100,100,36 억,,612543,N,N,0,N,00,N
20230804,100749,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4100,80,2,1.99,476995000,117107,41.34,4070,4115,3980,5220,2815,4020,4073.16,1.68,0,8250,4163,4091,4033,3961,3903,4062,3932,36,1202,100,2970,5,1,36382273,1492,17.37,1.54,12,0.32,236.00,2660.00,6000,20230214,-31.67,3380,20220930,21.30,6000,-31.67,20230214,3560,15.17,20230103,6000,-31.67,20230214,3380,21.30,20220930,5.69,N,205100,100,36 억,,612543,N,N,0,N,00,N
20230804,090749,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4055,35,2,0.87,56335530,14003,4.94,4070,4070,3980,5220,2815,4020,4023.10,1.68,0,-831,4163,4091,4033,3961,3903,4062,3932,36,1202,100,2970,5,1,36382273,1475,17.18,1.52,12,0.04,236.00,2660.00,6000,20230214,-32.42,3380,20220930,19.97,6000,-32.42,20230214,3560,13.90,20230103,6000,-32.42,20230214,3380,19.97,20220930,5.69,N,205100,100,36 억,,612543,N,N,0,N,00,N
20230803,160751,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4020,-65,5,-1.59,1135410515,282619,47.10,4040,4105,3975,5310,2860,4085,4017.46,1.81,0,-45655,4225,4155,4090,4020,3955,4122,3987,36,1225,100,3020,5,1,36382273,1463,17.03,1.51,12,0.78,236.00,2660.00,6000,20230214,-33.00,3380,20220930,18.93,6000,-33.00,20230214,3560,12.92,20230103,6000,-33.00,20230214,3380,18.93,20220930,5.14,N,205100,100,36 억,,658199,N,N,0,N,00,N
20230803,150757,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4015,-70,5,-1.71,1069260245,266158,44.35,4040,4105,3975,5310,2860,4085,4017.39,1.81,0,-54151,4225,4155,4090,4020,3955,4122,3987,36,1225,100,3020,5,1,36382273,1461,17.01,1.51,12,0.73,236.00,2660.00,6000,20230214,-33.08,3380,20220930,18.79,6000,-33.08,20230214,3560,12.78,20230103,6000,-33.08,20230214,3380,18.79,20220930,5.14,N,205100,100,36 억,,658199,N,N,0,N,00,N
20230803,140749,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4025,-60,5,-1.47,1001238025,249192,41.53,4040,4105,3975,5310,2860,4085,4017.94,1.81,0,-60584,4225,4155,4090,4020,3955,4122,3987,36,1225,100,3020,5,1,36382273,1464,17.06,1.51,12,0.68,236.00,2660.00,6000,20230214,-32.92,3380,20220930,19.08,6000,-32.92,20230214,3560,13.06,20230103,6000,-32.92,20230214,3380,19.08,20220930,5.14,N,205100,100,36 억,,658199,N,N,0,N,00,N
20230803,130752,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4020,-65,5,-1.59,928813375,231142,38.52,4040,4105,3975,5310,2860,4085,4018.37,1.81,0,-58326,4225,4155,4090,4020,3955,4122,3987,36,1225,100,3020,5,1,36382273,1463,17.03,1.51,12,0.64,236.00,2660.00,6000,20230214,-33.00,3380,20220930,18.93,6000,-33.00,20230214,3560,12.92,20230103,6000,-33.00,20230214,3380,18.93,20220930,5.14,N,205100,100,36 억,,658199,N,N,0,N,00,N
20230803,120755,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,3995,-90,5,-2.20,896641735,223081,37.18,4040,4105,3975,5310,2860,4085,4019.36,1.81,0,-57235,4225,4155,4090,4020,3955,4122,3987,36,1225,100,3020,5,1,36382273,1453,16.93,1.50,12,0.61,236.00,2660.00,6000,20230214,-33.42,3380,20220930,18.20,6000,-33.42,20230214,3560,12.22,20230103,6000,-33.42,20230214,3380,18.20,20220930,5.14,N,205100,100,36 억,,658199,N,N,0,N,00,N
20230803,110746,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,3995,-90,5,-2.20,716582300,177954,29.66,4040,4105,3975,5310,2860,4085,4026.78,1.81,0,-56883,4225,4155,4090,4020,3955,4122,3987,36,1225,100,3020,5,1,36382273,1453,16.93,1.50,12,0.49,236.00,2660.00,6000,20230214,-33.42,3380,20220930,18.20,6000,-33.42,20230214,3560,12.22,20230103,6000,-33.42,20230214,3380,18.20,20220930,5.14,N,205100,100,36 억,,658199,N,N,0,N,00,N
20230803,100745,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4060,-25,5,-0.61,535036565,132584,22.09,4040,4105,3980,5310,2860,4085,4035.45,1.81,0,-40410,4225,4155,4090,4020,3955,4122,3987,36,1225,100,3020,5,1,36382273,1477,17.20,1.53,12,0.36,236.00,2660.00,6000,20230214,-32.33,3380,20220930,20.12,6000,-32.33,20230214,3560,14.04,20230103,6000,-32.33,20230214,3380,20.12,20220930,5.14,N,205100,100,36 억,,658199,N,N,0,N,00,N
20230803,090745,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,3995,-90,5,-2.20,141782360,35396,5.90,4040,4040,3985,5310,2860,4085,4005.60,1.81,0,-8603,4225,4155,4090,4020,3955,4122,3987,36,1225,100,3020,5,1,36382273,1453,16.93,1.50,12,0.10,236.00,2660.00,6000,20230214,-33.42,3380,20220930,18.20,6000,-33.42,20230214,3560,12.22,20230103,6000,-33.42,20230214,3380,18.20,20220930,5.14,N,205100,100,36 억,,658199,N,N,0,N,00,N
20230802,160751,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4085,-110,5,-2.62,2422322840,593302,11.25,4105,4160,4025,5450,2940,4195,4082.76,1.65,0,57905,4631,4412,4171,3952,3711,4522,4062,36,1255,100,3100,5,1,36382273,1486,17.31,1.54,12,1.63,236.00,2660.00,6000,20230214,-31.92,3380,20220930,20.86,6000,-31.92,20230214,3560,14.75,20230103,6000,-31.92,20230214,3380,20.86,20220930,5.17,N,205100,100,36 억,,600123,N,N,0,N,00,N
20230802,150800,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4055,-140,5,-3.34,2288760805,560449,10.63,4105,4160,4025,5450,2940,4195,4083.78,1.65,0,59657,4631,4412,4171,3952,3711,4522,4062,36,1255,100,3100,5,1,36382273,1475,17.18,1.52,12,1.54,236.00,2660.00,6000,20230214,-32.42,3380,20220930,19.97,6000,-32.42,20230214,3560,13.90,20230103,6000,-32.42,20230214,3380,19.97,20220930,5.17,N,205100,100,36 억,,600123,N,N,0,N,00,N
20230802,140752,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4030,-165,5,-3.93,2188594560,535731,10.16,4105,4160,4025,5450,2940,4195,4085.23,1.65,0,62286,4631,4412,4171,3952,3711,4522,4062,36,1255,100,3100,5,1,36382273,1466,17.08,1.52,12,1.47,236.00,2660.00,6000,20230214,-32.83,3380,20220930,19.23,6000,-32.83,20230214,3560,13.20,20230103,6000,-32.83,20230214,3380,19.23,20220930,5.17,N,205100,100,36 억,,600123,N,N,0,N,00,N
20230802,130747,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4070,-125,5,-2.98,1989080225,486296,9.22,4105,4160,4035,5450,2940,4195,4090.24,1.65,0,92404,4631,4412,4171,3952,3711,4522,4062,36,1255,100,3100,5,1,36382273,1481,17.25,1.53,12,1.34,236.00,2660.00,6000,20230214,-32.17,3380,20220930,20.41,6000,-32.17,20230214,3560,14.33,20230103,6000,-32.17,20230214,3380,20.41,20220930,5.17,N,205100,100,36 억,,600123,N,N,0,N,00,N
20230802,120741,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4060,-135,5,-3.22,1918948455,469004,8.89,4105,4160,4035,5450,2940,4195,4091.52,1.65,0,90769,4631,4412,4171,3952,3711,4522,4062,36,1255,100,3100,5,1,36382273,1477,17.20,1.53,12,1.29,236.00,2660.00,6000,20230214,-32.33,3380,20220930,20.12,6000,-32.33,20230214,3560,14.04,20230103,6000,-32.33,20230214,3380,20.12,20220930,5.17,N,205100,100,36 억,,600123,N,N,0,N,00,N
20230802,110742,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4055,-140,5,-3.34,1704699290,416040,7.89,4105,4160,4055,5450,2940,4195,4097.42,1.65,0,92032,4631,4412,4171,3952,3711,4522,4062,36,1255,100,3100,5,1,36382273,1475,17.18,1.52,12,1.14,236.00,2660.00,6000,20230214,-32.42,3380,20220930,19.97,6000,-32.42,20230214,3560,13.90,20230103,6000,-32.42,20230214,3380,19.97,20220930,5.17,N,205100,100,36 억,,600123,N,N,0,N,00,N
20230802,100745,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4070,-125,5,-2.98,1425414880,347543,6.59,4105,4160,4055,5450,2940,4195,4101.38,1.65,0,109480,4631,4412,4171,3952,3711,4522,4062,36,1255,100,3100,5,1,36382273,1481,17.25,1.53,12,0.96,236.00,2660.00,6000,20230214,-32.17,3380,20220930,20.41,6000,-32.17,20230214,3560,14.33,20230103,6000,-32.17,20230214,3380,20.41,20220930,5.17,N,205100,100,36 억,,600123,N,N,0,N,00,N
20230802,090744,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4125,-70,5,-1.67,328611010,79689,1.51,4105,4160,4100,5450,2940,4195,4123.58,1.65,0,30220,4631,4412,4171,3952,3711,4522,4062,36,1255,100,3100,5,1,36382273,1501,17.48,1.55,12,0.22,236.00,2660.00,6000,20230214,-31.25,3380,20220930,22.04,6000,-31.25,20230214,3560,15.87,20230103,6000,-31.25,20230214,3380,22.04,20220930,5.17,N,205100,100,36 억,,600123,N,N,0,N,00,N
20230801,160744,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4195,250,2,6.34,22317016355,5259727,2967.31,3945,4390,3930,5120,2765,3945,4243.04,2.09,0,-166547,4021,3982,3906,3867,3791,4002,3887,36,1177,100,2910,5,1,36382273,1526,17.78,1.58,12,14.46,236.00,2660.00,6000,20230214,-30.08,3380,20220930,24.11,6000,-30.08,20230214,3560,17.84,20230103,6000,-30.08,20230214,3380,24.11,20220930,5.20,N,205100,100,36 억,,761323,N,N,0,N,00,N
20230801,150740,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4170,225,2,5.70,22068586615,5200304,2933.78,3945,4390,3930,5120,2765,3945,4243.71,2.09,0,-169075,4021,3982,3906,3867,3791,4002,3887,36,1177,100,2910,5,1,36382273,1517,17.67,1.57,12,14.29,236.00,2660.00,6000,20230214,-30.50,3380,20220930,23.37,6000,-30.50,20230214,3560,17.13,20230103,6000,-30.50,20230214,3380,23.37,20220930,5.20,N,205100,100,36 억,,761323,N,N,0,N,00,N
20230801,140755,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4150,205,2,5.20,21526227220,5069882,2860.20,3945,4390,3930,5120,2765,3945,4245.90,2.09,0,-175016,4021,3982,3906,3867,3791,4002,3887,36,1177,100,2910,5,1,36382273,1510,17.58,1.56,12,13.94,236.00,2660.00,6000,20230214,-30.83,3380,20220930,22.78,6000,-30.83,20230214,3560,16.57,20230103,6000,-30.83,20230214,3380,22.78,20220930,5.20,N,205100,100,36 억,,761323,N,N,0,N,00,N
20230801,130738,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4165,220,2,5.58,20308290455,4774664,2693.65,3945,4390,3930,5120,2765,3945,4253.34,2.09,0,-195086,4021,3982,3906,3867,3791,4002,3887,36,1177,100,2910,5,1,36382273,1515,17.65,1.57,12,13.12,236.00,2660.00,6000,20230214,-30.58,3380,20220930,23.22,6000,-30.58,20230214,3560,16.99,20230103,6000,-30.58,20230214,3380,23.22,20220930,5.20,N,205100,100,36 억,,761323,N,N,0,N,00,N
20230801,120738,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4330,385,2,9.76,13748213605,3237915,1826.69,3945,4335,3930,5120,2765,3945,4246.01,2.09,0,-123925,4021,3982,3906,3867,3791,4002,3887,36,1177,100,2910,5,1,36382273,1575,18.35,1.63,12,8.90,236.00,2660.00,6000,20230214,-27.83,3380,20220930,28.11,6000,-27.83,20230214,3560,21.63,20230103,6000,-27.83,20230214,3380,28.11,20220930,5.20,N,205100,100,36 억,,761323,Y,N,0,N,00,N
20230801,110735,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4265,320,2,8.11,8850281865,2090271,1179.24,3945,4325,3930,5120,2765,3945,4234.04,2.09,0,-88654,4021,3982,3906,3867,3791,4002,3887,36,1177,100,2910,5,1,36382273,1552,18.07,1.60,12,5.75,236.00,2660.00,6000,20230214,-28.92,3380,20220930,26.18,6000,-28.92,20230214,3560,19.80,20230103,6000,-28.92,20230214,3380,26.18,20220930,5.20,N,205100,100,36 억,,761323,N,N,0,N,00,N
20230801,100739,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,4035,90,2,2.28,300695100,74943,42.28,3945,4040,3930,5120,2765,3945,4012.32,2.09,0,16466,4021,3982,3906,3867,3791,4002,3887,36,1177,100,2910,5,1,36382273,1468,17.10,1.52,12,0.21,236.00,2660.00,6000,20230214,-32.75,3380,20220930,19.38,6000,-32.75,20230214,3560,13.34,20230103,6000,-32.75,20230214,3380,19.38,20220930,5.20,N,205100,100,36 억,,761323,N,N,0,N,00,N
20230801,090733,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,3990,45,2,1.14,31912110,8053,4.54,3945,3990,3930,5120,2765,3945,3962.76,2.09,0,-685,4021,3982,3906,3867,3791,4002,3887,36,1177,100,2910,5,1,36382273,1452,16.91,1.50,12,0.02,236.00,2660.00,6000,20230214,-33.50,3380,20220930,18.05,6000,-33.50,20230214,3560,12.08,20230103,6000,-33.50,20230214,3380,18.05,20220930,5.20,N,205100,100,36 억,,761323,N,N,0,N,00,N