KissMeData/250060/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
20230831,161032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2860,-245,5,-7.89,10448038070,3507900,140.59,3085,3120,2830,4035,2175,3105,2979.27,0.45,0,171139,3351,3227,3166,3042,2981,3197,3012,32,930,100,1980,5,1,32171314,920,-15.98,3.81,12,10.90,-179.00,751.00,4800,20230817,-40.42,1545,20221013,85.11,4800,-40.42,20230817,1560,83.33,20230103,4800,-40.42,20230817,1545,85.11,20221013,0.23,N,250060,100,32 억,,145839,N,N,0,N,00,N
20230831,151317,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2880,-225,5,-7.25,9724659230,3254865,130.45,3085,3120,2830,4035,2175,3105,2987.71,0.45,0,99373,3351,3227,3166,3042,2981,3197,3012,32,930,100,1980,5,1,32171314,927,-16.09,3.83,12,10.12,-179.00,751.00,4800,20230817,-40.00,1545,20221013,86.41,4800,-40.00,20230817,1560,84.62,20230103,4800,-40.00,20230817,1545,86.41,20221013,0.23,N,250060,100,32 억,,145839,N,N,0,N,00,N
20230831,141431,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3040,-65,5,-2.09,7102009400,2357174,94.47,3085,3120,2950,4035,2175,3105,3012.91,0.45,0,57908,3351,3227,3166,3042,2981,3197,3012,32,930,100,1980,5,1,32171314,978,-16.98,4.05,12,7.33,-179.00,751.00,4800,20230817,-36.67,1545,20221013,96.76,4800,-36.67,20230817,1560,94.87,20230103,4800,-36.67,20230817,1545,96.76,20221013,0.23,N,250060,100,32 억,,145839,N,N,0,N,00,N
20230831,131353,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2975,-130,5,-4.19,5923971090,1961462,78.61,3085,3120,2965,4035,2175,3105,3020.16,0.45,0,31119,3351,3227,3166,3042,2981,3197,3012,32,930,100,1980,5,1,32171314,957,-16.62,3.96,12,6.10,-179.00,751.00,4800,20230817,-38.02,1545,20221013,92.56,4800,-38.02,20230817,1560,90.71,20230103,4800,-38.02,20230817,1545,92.56,20221013,0.23,N,250060,100,32 억,,145839,N,N,0,N,00,N
20230831,121443,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2980,-125,5,-4.03,5444908325,1800458,72.16,3085,3120,2965,4035,2175,3105,3024.16,0.45,0,24704,3351,3227,3166,3042,2981,3197,3012,32,930,100,1980,5,1,32171314,959,-16.65,3.97,12,5.60,-179.00,751.00,4800,20230817,-37.92,1545,20221013,92.88,4800,-37.92,20230817,1560,91.03,20230103,4800,-37.92,20230817,1545,92.88,20221013,0.23,N,250060,100,32 억,,145839,N,N,0,N,00,N
20230831,111915,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2995,-110,5,-3.54,4420310905,1456774,58.39,3085,3120,2990,4035,2175,3105,3034.29,0.45,0,5787,3351,3227,3166,3042,2981,3197,3012,32,930,100,1980,5,1,32171314,964,-16.73,3.99,12,4.53,-179.00,751.00,4800,20230817,-37.60,1545,20221013,93.85,4800,-37.60,20230817,1560,91.99,20230103,4800,-37.60,20230817,1545,93.85,20221013,0.23,N,250060,100,32 억,,145839,N,N,0,N,00,N
20230831,101533,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3050,-55,5,-1.77,3197987850,1051540,42.14,3085,3120,3005,4035,2175,3105,3041.21,0.45,0,55590,3351,3227,3166,3042,2981,3197,3012,32,930,100,1980,5,1,32171314,981,-17.04,4.06,12,3.27,-179.00,751.00,4800,20230817,-36.46,1545,20221013,97.41,4800,-36.46,20230817,1560,95.51,20230103,4800,-36.46,20230817,1545,97.41,20221013,0.23,N,250060,100,32 억,,145839,N,N,0,N,00,N
20230831,091357,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3030,-75,5,-2.42,1038702785,340640,13.65,3085,3120,3010,4035,2175,3105,3049.19,0.45,0,56033,3351,3227,3166,3042,2981,3197,3012,32,930,100,1980,5,1,32171314,975,-16.93,4.03,12,1.06,-179.00,751.00,4800,20230817,-36.88,1545,20221013,96.12,4800,-36.88,20230817,1560,94.23,20230103,4800,-36.88,20230817,1545,96.12,20221013,0.23,N,250060,100,32 억,,145839,N,N,0,N,00,N
20230830,161037,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3105,-135,5,-4.17,7837329350,2452375,26.82,3215,3290,3105,4210,2270,3240,3195.94,0.32,0,45214,3710,3475,3315,3080,2920,3395,3000,32,970,100,2070,5,1,32171314,999,-17.35,4.13,12,7.62,-179.00,751.00,4800,20230817,-35.31,1545,20221013,100.97,4800,-35.31,20230817,1560,99.04,20230103,4800,-35.31,20230817,1545,100.97,20221013,0.15,N,250060,100,32 억,,102115,N,N,0,N,00,N
20230830,151253,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3130,-110,5,-3.40,7280050475,2273304,24.86,3215,3290,3125,4210,2270,3240,3202.30,0.32,0,14690,3710,3475,3315,3080,2920,3395,3000,32,970,100,2070,5,1,32171314,1007,-17.49,4.17,12,7.07,-179.00,751.00,4800,20230817,-34.79,1545,20221013,102.59,4800,-34.79,20230817,1560,100.64,20230103,4800,-34.79,20230817,1545,102.59,20221013,0.15,N,250060,100,32 억,,102115,N,N,0,N,00,N
20230830,141345,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3175,-65,5,-2.01,6101479885,1899819,20.78,3215,3290,3160,4210,2270,3240,3211.51,0.32,0,42499,3710,3475,3315,3080,2920,3395,3000,32,970,100,2070,5,1,32171314,1021,-17.74,4.23,12,5.91,-179.00,751.00,4800,20230817,-33.85,1545,20221013,105.50,4800,-33.85,20230817,1560,103.53,20230103,4800,-33.85,20230817,1545,105.50,20221013,0.15,N,250060,100,32 억,,102115,N,N,0,N,00,N
20230830,131337,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3200,-40,5,-1.23,5295997760,1646802,18.01,3215,3290,3160,4210,2270,3240,3215.83,0.32,0,60466,3710,3475,3315,3080,2920,3395,3000,32,970,100,2070,5,1,32171314,1029,-17.88,4.26,12,5.12,-179.00,751.00,4800,20230817,-33.33,1545,20221013,107.12,4800,-33.33,20230817,1560,105.13,20230103,4800,-33.33,20230817,1545,107.12,20221013,0.15,N,250060,100,32 억,,102115,N,N,0,N,00,N
20230830,121348,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3240,0,3,0.00,4757659495,1479298,16.18,3215,3290,3160,4210,2270,3240,3216.05,0.32,0,63719,3710,3475,3315,3080,2920,3395,3000,32,970,100,2070,5,1,32171314,1042,-18.10,4.31,12,4.60,-179.00,751.00,4800,20230817,-32.50,1545,20221013,109.71,4800,-32.50,20230817,1560,107.69,20230103,4800,-32.50,20230817,1545,109.71,20221013,0.15,N,250060,100,32 억,,102115,N,N,0,N,00,N
20230830,111859,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3205,-35,5,-1.08,4010310780,1247085,13.64,3215,3290,3160,4210,2270,3240,3215.62,0.32,0,37160,3710,3475,3315,3080,2920,3395,3000,32,970,100,2070,5,1,32171314,1031,-17.91,4.27,12,3.88,-179.00,751.00,4800,20230817,-33.23,1545,20221013,107.44,4800,-33.23,20230817,1560,105.45,20230103,4800,-33.23,20230817,1545,107.44,20221013,0.15,N,250060,100,32 억,,102115,N,N,0,N,00,N
20230830,101432,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3200,-40,5,-1.23,2764901670,856639,9.37,3215,3290,3160,4210,2270,3240,3227.52,0.32,0,53624,3710,3475,3315,3080,2920,3395,3000,32,970,100,2070,5,1,32171314,1029,-17.88,4.26,12,2.66,-179.00,751.00,4800,20230817,-33.33,1545,20221013,107.12,4800,-33.33,20230817,1560,105.13,20230103,4800,-33.33,20230817,1545,107.12,20221013,0.15,N,250060,100,32 억,,102115,N,N,0,N,00,N
20230830,091332,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3270,30,2,0.93,1227686390,380640,4.16,3215,3290,3160,4210,2270,3240,3225.06,0.32,0,29540,3710,3475,3315,3080,2920,3395,3000,32,970,100,2070,5,1,32171314,1052,-18.27,4.35,12,1.18,-179.00,751.00,4800,20230817,-31.88,1545,20221013,111.65,4800,-31.88,20230817,1560,109.62,20230103,4800,-31.88,20230817,1545,111.65,20221013,0.15,N,250060,100,32 억,,102115,N,N,0,N,00,N
20230829,161031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3240,-100,5,-2.99,30071761575,9063252,93.95,3315,3550,3155,4340,2340,3340,3318.09,1.22,0,-288796,3790,3565,3355,3130,2920,3677,3242,32,1000,100,2130,5,1,32171314,1042,-18.10,4.31,12,28.17,-179.00,751.00,4800,20230817,-32.50,1545,20221013,109.71,4800,-32.50,20230817,1560,107.69,20230103,4800,-32.50,20230817,1545,109.71,20221013,0.15,N,250060,100,32 억,,393435,N,N,0,N,00,N
20230829,151301,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3250,-90,5,-2.69,29097698915,8765124,90.86,3315,3550,3155,4340,2340,3340,3319.70,1.22,0,-308775,3790,3565,3355,3130,2920,3677,3242,32,1000,100,2130,5,1,32171314,1046,-18.16,4.33,12,27.25,-179.00,751.00,4800,20230817,-32.29,1545,20221013,110.36,4800,-32.29,20230817,1560,108.33,20230103,4800,-32.29,20230817,1545,110.36,20221013,0.15,N,250060,100,32 억,,393435,N,N,0,N,00,N
20230829,141433,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3250,-90,5,-2.69,26980142800,8113252,84.10,3315,3550,3155,4340,2340,3340,3325.43,1.22,0,-327564,3790,3565,3355,3130,2920,3677,3242,32,1000,100,2130,5,1,32171314,1046,-18.16,4.33,12,25.22,-179.00,751.00,4800,20230817,-32.29,1545,20221013,110.36,4800,-32.29,20230817,1560,108.33,20230103,4800,-32.29,20230817,1545,110.36,20221013,0.15,N,250060,100,32 억,,393435,N,N,0,N,00,N
20230829,131332,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3275,-65,5,-1.95,10108883475,3124591,32.39,3315,3350,3155,4340,2340,3340,3235.04,1.22,0,-68688,3790,3565,3355,3130,2920,3677,3242,32,1000,100,2130,5,1,32171314,1054,-18.30,4.36,12,9.71,-179.00,751.00,4800,20230817,-31.77,1545,20221013,111.97,4800,-31.77,20230817,1560,109.94,20230103,4800,-31.77,20230817,1545,111.97,20221013,0.15,N,250060,100,32 억,,393435,N,N,0,N,00,N
20230829,121429,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3220,-120,5,-3.59,7637831690,2368328,24.55,3315,3320,3155,4340,2340,3340,3224.66,1.22,0,-131252,3790,3565,3355,3130,2920,3677,3242,32,1000,100,2130,5,1,32171314,1036,-17.99,4.29,12,7.36,-179.00,751.00,4800,20230817,-32.92,1545,20221013,108.41,4800,-32.92,20230817,1560,106.41,20230103,4800,-32.92,20230817,1545,108.41,20221013,0.15,N,250060,100,32 억,,393435,N,N,0,N,00,N
20230829,112117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3215,-125,5,-3.74,6941022735,2150873,22.30,3315,3320,3155,4340,2340,3340,3226.72,1.22,0,-167794,3790,3565,3355,3130,2920,3677,3242,32,1000,100,2130,5,1,32171314,1034,-17.96,4.28,12,6.69,-179.00,751.00,4800,20230817,-33.02,1545,20221013,108.09,4800,-33.02,20230817,1560,106.09,20230103,4800,-33.02,20230817,1545,108.09,20221013,0.15,N,250060,100,32 억,,393435,N,N,0,N,00,N
20230829,101526,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3220,-120,5,-3.59,4120255470,1269446,13.16,3315,3320,3200,4340,2340,3340,3245.21,1.22,0,-128713,3790,3565,3355,3130,2920,3677,3242,32,1000,100,2130,5,1,32171314,1036,-17.99,4.29,12,3.95,-179.00,751.00,4800,20230817,-32.92,1545,20221013,108.41,4800,-32.92,20230817,1560,106.41,20230103,4800,-32.92,20230817,1545,108.41,20221013,0.15,N,250060,100,32 억,,393435,N,N,0,N,00,N
20230829,091014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3245,-95,5,-2.84,1316108890,405851,4.21,3315,3320,3200,4340,2340,3340,3241.19,1.22,0,-12633,3790,3565,3355,3130,2920,3677,3242,32,1000,100,2130,5,1,32171314,1044,-18.13,4.32,12,1.26,-179.00,751.00,4800,20230817,-32.40,1545,20221013,110.03,4800,-32.40,20230817,1560,108.01,20230103,4800,-32.40,20230817,1545,110.03,20221013,0.15,N,250060,100,32 억,,393435,N,N,0,N,00,N
20230828,161000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3340,80,2,2.45,32531264065,9569580,88.63,3265,3580,3145,4235,2285,3260,3399.81,0.63,0,185649,3830,3545,3390,3105,2950,3467,3027,32,975,100,2080,5,1,32171314,1075,-18.66,4.45,12,29.75,-179.00,751.00,4800,20230817,-30.42,1545,20221013,116.18,4800,-30.42,20230817,1560,114.10,20230103,4800,-30.42,20230817,1545,116.18,20221013,0.15,N,250060,100,32 억,,203329,N,N,0,N,00,N
20230828,151011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3320,60,2,1.84,31726377115,9328473,86.40,3265,3580,3145,4235,2285,3260,3401.26,0.63,0,153297,3830,3545,3390,3105,2950,3467,3027,32,975,100,2080,5,1,32171314,1068,-18.55,4.42,12,29.00,-179.00,751.00,4800,20230817,-30.83,1545,20221013,114.89,4800,-30.83,20230817,1560,112.82,20230103,4800,-30.83,20230817,1545,114.89,20221013,0.15,N,250060,100,32 억,,203329,N,N,0,N,00,N
20230828,141013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3355,95,2,2.91,30129109350,8849400,81.96,3265,3580,3145,4235,2285,3260,3404.90,0.63,0,74794,3830,3545,3390,3105,2950,3467,3027,32,975,100,2080,5,1,32171314,1079,-18.74,4.47,12,27.51,-179.00,751.00,4800,20230817,-30.10,1545,20221013,117.15,4800,-30.10,20230817,1560,115.06,20230103,4800,-30.10,20230817,1545,117.15,20221013,0.15,N,250060,100,32 억,,203329,N,N,0,N,00,N
20230828,131022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3405,145,2,4.45,27962523960,8206685,76.01,3265,3580,3145,4235,2285,3260,3407.56,0.63,0,-11367,3830,3545,3390,3105,2950,3467,3027,32,975,100,2080,5,1,32171314,1095,-19.02,4.53,12,25.51,-179.00,751.00,4800,20230817,-29.06,1545,20221013,120.39,4800,-29.06,20230817,1560,118.27,20230103,4800,-29.06,20230817,1545,120.39,20221013,0.15,N,250060,100,32 억,,203329,N,N,0,N,00,N
20230828,121014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3480,220,2,6.75,13378946775,4007472,37.12,3265,3580,3145,4235,2285,3260,3338.80,0.63,0,144452,3830,3545,3390,3105,2950,3467,3027,32,975,100,2080,5,1,32171314,1120,-19.44,4.63,12,12.46,-179.00,751.00,4800,20230817,-27.50,1545,20221013,125.24,4800,-27.50,20230817,1560,123.08,20230103,4800,-27.50,20230817,1545,125.24,20221013,0.15,N,250060,100,32 억,,203329,N,N,0,N,00,N
20230828,111009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3320,60,2,1.84,8733104185,2656541,24.60,3265,3380,3145,4235,2285,3260,3287.55,0.63,0,98943,3830,3545,3390,3105,2950,3467,3027,32,975,100,2080,5,1,32171314,1068,-18.55,4.42,12,8.26,-179.00,751.00,4800,20230817,-30.83,1545,20221013,114.89,4800,-30.83,20230817,1560,112.82,20230103,4800,-30.83,20230817,1545,114.89,20221013,0.15,N,250060,100,32 억,,203329,N,N,0,N,00,N
20230828,101000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3290,30,2,0.92,6189767680,1894318,17.54,3265,3350,3145,4235,2285,3260,3267.61,0.63,0,47547,3830,3545,3390,3105,2950,3467,3027,32,975,100,2080,5,1,32171314,1058,-18.38,4.38,12,5.89,-179.00,751.00,4800,20230817,-31.46,1545,20221013,112.94,4800,-31.46,20230817,1560,110.90,20230103,4800,-31.46,20230817,1545,112.94,20221013,0.15,N,250060,100,32 억,,203329,N,N,0,N,00,N
20230828,091012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3245,-15,5,-0.46,1852949030,562199,5.21,3265,3350,3225,4235,2285,3260,3296.90,0.63,0,-9430,3830,3545,3390,3105,2950,3467,3027,32,975,100,2080,5,1,32171314,1044,-18.13,4.32,12,1.75,-179.00,751.00,4800,20230817,-32.40,1545,20221013,110.03,4800,-32.40,20230817,1560,108.01,20230103,4800,-32.40,20230817,1545,110.03,20221013,0.15,N,250060,100,32 억,,203329,N,N,0,N,00,N
20230825,161005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3260,-275,5,-7.78,36982731405,10701490,51.82,3625,3675,3235,4595,2475,3535,3455.94,3.67,0,-983785,4018,3776,3413,3171,2808,3897,3292,32,1060,100,2260,5,1,32171314,1049,-18.21,4.34,12,33.26,-179.00,751.00,4800,20230817,-32.08,1545,20221013,111.00,4800,-32.08,20230817,1560,108.97,20230103,4800,-32.08,20230817,1545,111.00,20221013,0.15,N,250060,100,32 억,,1179103,N,N,0,N,00,N
20230825,151011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3265,-270,5,-7.64,36112868125,10434881,50.53,3625,3675,3235,4595,2475,3535,3460.24,3.67,0,-968467,4018,3776,3413,3171,2808,3897,3292,32,1060,100,2260,5,1,32171314,1050,-18.24,4.35,12,32.44,-179.00,751.00,4800,20230817,-31.98,1545,20221013,111.33,4800,-31.98,20230817,1560,109.29,20230103,4800,-31.98,20230817,1545,111.33,20221013,0.15,N,250060,100,32 억,,1179103,N,N,0,N,00,N
20230825,141009,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3355,-180,5,-5.09,33765697400,9718497,47.06,3625,3675,3235,4595,2475,3535,3473.89,3.67,0,-871162,4018,3776,3413,3171,2808,3897,3292,32,1060,100,2260,5,1,32171314,1079,-18.74,4.47,12,30.21,-179.00,751.00,4800,20230817,-30.10,1545,20221013,117.15,4800,-30.10,20230817,1560,115.06,20230103,4800,-30.10,20230817,1545,117.15,20221013,0.15,N,250060,100,32 억,,1179103,N,N,0,N,00,N
20230825,131005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3320,-215,5,-6.08,29699118890,8488441,41.10,3625,3675,3315,4595,2475,3535,3498.44,3.67,0,-626491,4018,3776,3413,3171,2808,3897,3292,32,1060,100,2260,5,1,32171314,1068,-18.55,4.42,12,26.39,-179.00,751.00,4800,20230817,-30.83,1545,20221013,114.89,4800,-30.83,20230817,1560,112.82,20230103,4800,-30.83,20230817,1545,114.89,20221013,0.15,N,250060,100,32 억,,1179103,N,N,0,N,00,N
20230825,121006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3395,-140,5,-3.96,27049576895,7699698,37.28,3625,3675,3370,4595,2475,3535,3512.85,3.67,0,-567906,4018,3776,3413,3171,2808,3897,3292,32,1060,100,2260,5,1,32171314,1092,-18.97,4.52,12,23.93,-179.00,751.00,4800,20230817,-29.27,1545,20221013,119.74,4800,-29.27,20230817,1560,117.63,20230103,4800,-29.27,20230817,1545,119.74,20221013,0.15,N,250060,100,32 억,,1179103,N,N,0,N,00,N
20230825,111005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3515,-20,5,-0.57,23892228635,6780455,32.83,3625,3675,3370,4595,2475,3535,3523.56,3.67,0,-457529,4018,3776,3413,3171,2808,3897,3292,32,1060,100,2260,5,1,32171314,1131,-19.64,4.68,12,21.08,-179.00,751.00,4800,20230817,-26.77,1545,20221013,127.51,4800,-26.77,20230817,1560,125.32,20230103,4800,-26.77,20230817,1545,127.51,20221013,0.15,N,250060,100,32 억,,1179103,N,N,0,N,00,N
20230825,101011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3470,-65,5,-1.84,14917394350,4260127,20.63,3625,3675,3370,4595,2475,3535,3501.02,3.67,0,-132887,4018,3776,3413,3171,2808,3897,3292,32,1060,100,2260,5,1,32171314,1116,-19.39,4.62,12,13.24,-179.00,751.00,4800,20230817,-27.71,1545,20221013,124.60,4800,-27.71,20230817,1560,122.44,20230103,4800,-27.71,20230817,1545,124.60,20221013,0.15,N,250060,100,32 억,,1179103,N,N,0,N,00,N
20230825,091002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3510,-25,5,-0.71,6793684490,1907591,9.24,3625,3675,3445,4595,2475,3535,3562.50,3.67,0,-116941,4018,3776,3413,3171,2808,3897,3292,32,1060,100,2260,5,1,32171314,1129,-19.61,4.67,12,5.93,-179.00,751.00,4800,20230817,-26.88,1545,20221013,127.18,4800,-26.88,20230817,1560,125.00,20230103,4800,-26.88,20230817,1545,127.18,20221013,0.15,N,250060,100,32 억,,1179103,N,N,0,N,00,N
20230824,160959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3535,485,2,15.90,69320410940,20349939,56.13,3060,3655,3050,3965,2135,3050,3406.17,0.95,0,889693,4170,3610,3270,2710,2370,3440,2540,32,915,100,1950,5,1,32171314,1137,-19.75,4.71,12,63.25,-179.00,751.00,4800,20230817,-26.35,1545,20221013,128.80,4800,-26.35,20230817,1560,126.60,20230103,4800,-26.35,20230817,1545,128.80,20221013,0.15,N,250060,100,32 억,,306256,N,N,0,N,00,N
20230824,150957,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3430,380,2,12.46,65618757235,19292085,53.22,3060,3655,3050,3965,2135,3050,3401.40,0.95,0,716036,4170,3610,3270,2710,2370,3440,2540,32,915,100,1950,5,1,32171314,1103,-19.16,4.57,12,59.97,-179.00,751.00,4800,20230817,-28.54,1545,20221013,122.01,4800,-28.54,20230817,1560,119.87,20230103,4800,-28.54,20230817,1545,122.01,20221013,0.15,N,250060,100,32 억,,306256,N,N,0,N,00,N
20230824,140958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3385,335,2,10.98,28973245695,8897195,24.54,3060,3495,3050,3965,2135,3050,3256.54,0.95,0,579947,4170,3610,3270,2710,2370,3440,2540,32,915,100,1950,5,1,32171314,1089,-18.91,4.51,12,27.66,-179.00,751.00,4800,20230817,-29.48,1545,20221013,119.09,4800,-29.48,20230817,1560,116.99,20230103,4800,-29.48,20230817,1545,119.09,20221013,0.15,N,250060,100,32 억,,306256,N,N,0,N,00,N
20230824,131002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3165,115,2,3.77,12371065405,3937375,10.86,3060,3275,3050,3965,2135,3050,3142.05,0.95,0,528037,4170,3610,3270,2710,2370,3440,2540,32,915,100,1950,5,1,32171314,1018,-17.68,4.21,12,12.24,-179.00,751.00,4800,20230817,-34.06,1545,20221013,104.85,4800,-34.06,20230817,1560,102.88,20230103,4800,-34.06,20230817,1545,104.85,20221013,0.15,N,250060,100,32 억,,306256,N,N,0,N,00,N
20230824,121005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3095,45,2,1.48,10582782735,3370352,9.30,3060,3275,3050,3965,2135,3050,3140.07,0.95,0,362152,4170,3610,3270,2710,2370,3440,2540,32,915,100,1950,5,1,32171314,996,-17.29,4.12,12,10.48,-179.00,751.00,4800,20230817,-35.52,1545,20221013,100.32,4800,-35.52,20230817,1560,98.40,20230103,4800,-35.52,20230817,1545,100.32,20221013,0.15,N,250060,100,32 억,,306256,N,N,0,N,00,N
20230824,111000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3150,100,2,3.28,8898005250,2827842,7.80,3060,3275,3050,3965,2135,3050,3146.71,0.95,0,326689,4170,3610,3270,2710,2370,3440,2540,32,915,100,1950,5,1,32171314,1013,-17.60,4.19,12,8.79,-179.00,751.00,4800,20230817,-34.38,1545,20221013,103.88,4800,-34.38,20230817,1560,101.92,20230103,4800,-34.38,20230817,1545,103.88,20221013,0.15,N,250060,100,32 억,,306256,N,N,0,N,00,N
20230824,100957,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3180,130,2,4.26,7328212275,2329973,6.43,3060,3275,3050,3965,2135,3050,3145.36,0.95,0,253299,4170,3610,3270,2710,2370,3440,2540,32,915,100,1950,5,1,32171314,1023,-17.77,4.23,12,7.24,-179.00,751.00,4800,20230817,-33.75,1545,20221013,105.83,4800,-33.75,20230817,1560,103.85,20230103,4800,-33.75,20230817,1545,105.83,20221013,0.15,N,250060,100,32 억,,306256,N,N,0,N,00,N
20230824,091000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3150,100,2,3.28,2258119870,727220,2.01,3060,3180,3050,3965,2135,3050,3105.45,0.95,0,-25640,4170,3610,3270,2710,2370,3440,2540,32,915,100,1950,5,1,32171314,1013,-17.60,4.19,12,2.26,-179.00,751.00,4800,20230817,-34.38,1545,20221013,103.88,4800,-34.38,20230817,1560,101.92,20230103,4800,-34.38,20230817,1545,103.88,20221013,0.15,N,250060,100,32 억,,306256,N,N,0,N,00,N
20230823,160956,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3050,-120,5,-3.79,124583328400,36068748,327.05,3350,3830,2930,4120,2220,3170,3454.47,0.37,0,201141,3410,3290,3050,2930,2690,3350,2990,32,950,100,2020,5,1,32171314,981,-17.04,4.06,12,112.11,-179.00,751.00,4800,20230817,-36.46,1545,20221013,97.41,4800,-36.46,20230817,1560,95.51,20230103,4800,-36.46,20230817,1545,97.41,20221013,0.16,N,250060,100,32 억,,120548,N,N,0,N,00,N
20230823,150953,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3115,-55,5,-1.74,119792894200,34539120,313.18,3350,3830,2930,4120,2220,3170,3468.33,0.37,0,212608,3410,3290,3050,2930,2690,3350,2990,32,950,100,2020,5,1,32171314,1002,-17.40,4.15,12,107.36,-179.00,751.00,4800,20230817,-35.10,1545,20221013,101.62,4800,-35.10,20230817,1560,99.68,20230103,4800,-35.10,20230817,1545,101.62,20221013,0.16,N,250060,100,32 억,,120548,N,N,0,N,00,N
20230823,141002,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3660,490,2,15.46,88094254565,25258048,229.02,3350,3825,3125,4120,2220,3170,3487.78,0.37,0,-38605,3410,3290,3050,2930,2690,3350,2990,32,950,100,2020,5,1,32171314,1177,-20.45,4.87,12,78.51,-179.00,751.00,4800,20230817,-23.75,1545,20221013,136.89,4800,-23.75,20230817,1560,134.62,20230103,4800,-23.75,20230817,1545,136.89,20221013,0.16,N,250060,100,32 억,,120548,N,N,0,N,00,N
20230823,130952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3260,90,2,2.84,31762968185,9710261,88.05,3350,3445,3125,4120,2220,3170,3271.08,0.37,0,40320,3410,3290,3050,2930,2690,3350,2990,32,950,100,2020,5,1,32171314,1049,-18.21,4.34,12,30.18,-179.00,751.00,4800,20230817,-32.08,1545,20221013,111.00,4800,-32.08,20230817,1560,108.97,20230103,4800,-32.08,20230817,1545,111.00,20221013,0.16,N,250060,100,32 억,,120548,N,N,0,N,00,N
20230823,121000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3170,0,3,0.00,26120616400,7978783,72.35,3350,3445,3125,4120,2220,3170,3273.77,0.37,0,8596,3410,3290,3050,2930,2690,3350,2990,32,950,100,2020,5,1,32171314,1020,-17.71,4.22,12,24.80,-179.00,751.00,4800,20230817,-33.96,1545,20221013,105.18,4800,-33.96,20230817,1560,103.21,20230103,4800,-33.96,20230817,1545,105.18,20221013,0.16,N,250060,100,32 억,,120548,N,N,0,N,00,N
20230823,110955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3210,40,2,1.26,24603596775,7502472,68.03,3350,3445,3125,4120,2220,3170,3279.41,0.37,0,-5427,3410,3290,3050,2930,2690,3350,2990,32,950,100,2020,5,1,32171314,1033,-17.93,4.27,12,23.32,-179.00,751.00,4800,20230817,-33.12,1545,20221013,107.77,4800,-33.12,20230817,1560,105.77,20230103,4800,-33.12,20230817,1545,107.77,20221013,0.16,N,250060,100,32 억,,120548,N,N,0,N,00,N
20230823,100956,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3200,30,2,0.95,20604354410,6253052,56.70,3350,3445,3135,4120,2220,3170,3295.10,0.37,0,-47790,3410,3290,3050,2930,2690,3350,2990,32,950,100,2020,5,1,32171314,1029,-17.88,4.26,12,19.44,-179.00,751.00,4800,20230817,-33.33,1545,20221013,107.12,4800,-33.33,20230817,1560,105.13,20230103,4800,-33.33,20230817,1545,107.12,20221013,0.16,N,250060,100,32 억,,120548,N,N,0,N,00,N
20230823,091003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3420,250,2,7.89,9350644440,2817272,25.55,3350,3445,3135,4120,2220,3170,3319.09,0.37,0,59949,3410,3290,3050,2930,2690,3350,2990,32,950,100,2020,5,1,32171314,1100,-19.11,4.55,12,8.76,-179.00,751.00,4800,20230817,-28.75,1545,20221013,121.36,4800,-28.75,20230817,1560,119.23,20230103,4800,-28.75,20230817,1545,121.36,20221013,0.16,N,250060,100,32 억,,120548,N,N,0,N,00,N
20230822,160951,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3170,195,2,6.55,31079765065,10262235,39.57,3035,3170,2810,3865,2085,2975,3025.86,0.93,0,-189402,3838,3406,3063,2631,2288,3235,2460,32,890,100,1900,5,1,32171314,1020,-17.71,4.22,12,31.90,-179.00,751.00,4800,20230817,-33.96,1545,20221013,105.18,4800,-33.96,20230817,1560,103.21,20230103,4800,-33.96,20230817,1545,105.18,20221013,0.16,N,250060,100,32 억,,300632,N,N,0,N,00,N
20230822,150950,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3055,80,2,2.69,27428911350,9086569,35.03,3035,3170,2810,3865,2085,2975,3018.70,0.93,0,-196804,3838,3406,3063,2631,2288,3235,2460,32,890,100,1900,5,1,32171314,983,-17.07,4.07,12,28.24,-179.00,751.00,4800,20230817,-36.35,1545,20221013,97.73,4800,-36.35,20230817,1560,95.83,20230103,4800,-36.35,20230817,1545,97.73,20221013,0.16,N,250060,100,32 억,,300632,N,N,0,N,00,N
20230822,140951,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2990,15,2,0.50,21543650575,7158891,27.60,3035,3165,2810,3865,2085,2975,3009.44,0.93,0,-220484,3838,3406,3063,2631,2288,3235,2460,32,890,100,1900,5,1,32171314,962,-16.70,3.98,12,22.25,-179.00,751.00,4800,20230817,-37.71,1545,20221013,93.53,4800,-37.71,20230817,1560,91.67,20230103,4800,-37.71,20230817,1545,93.53,20221013,0.16,N,250060,100,32 억,,300632,N,N,0,N,00,N
20230822,130948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2930,-45,5,-1.51,18831061900,6251482,24.10,3035,3165,2810,3865,2085,2975,3012.36,0.93,0,-226217,3838,3406,3063,2631,2288,3235,2460,32,890,100,1900,5,1,32171314,943,-16.37,3.90,12,19.43,-179.00,751.00,4800,20230817,-38.96,1545,20221013,89.64,4800,-38.96,20230817,1560,87.82,20230103,4800,-38.96,20230817,1545,89.64,20221013,0.16,N,250060,100,32 억,,300632,N,N,0,N,00,N
20230822,120935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2985,10,2,0.34,17993532640,5968718,23.01,3035,3165,2810,3865,2085,2975,3014.75,0.93,0,-184669,3838,3406,3063,2631,2288,3235,2460,32,890,100,1900,5,1,32171314,960,-16.68,3.97,12,18.55,-179.00,751.00,4800,20230817,-37.81,1545,20221013,93.20,4800,-37.81,20230817,1560,91.35,20230103,4800,-37.81,20230817,1545,93.20,20221013,0.16,N,250060,100,32 억,,300632,N,N,0,N,00,N
20230822,110948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2960,-15,5,-0.50,16983405720,5630606,21.71,3035,3165,2810,3865,2085,2975,3016.39,0.93,0,-197943,3838,3406,3063,2631,2288,3235,2460,32,890,100,1900,5,1,32171314,952,-16.54,3.94,12,17.50,-179.00,751.00,4800,20230817,-38.33,1545,20221013,91.59,4800,-38.33,20230817,1560,89.74,20230103,4800,-38.33,20230817,1545,91.59,20221013,0.16,N,250060,100,32 억,,300632,N,N,0,N,00,N
20230822,100945,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2965,-10,5,-0.34,7828574290,2642476,10.19,3035,3155,2810,3865,2085,2975,2962.51,0.93,0,-222105,3838,3406,3063,2631,2288,3235,2460,32,890,100,1900,5,1,32171314,954,-16.56,3.95,12,8.21,-179.00,751.00,4800,20230817,-38.23,1545,20221013,91.91,4800,-38.23,20230817,1560,90.06,20230103,4800,-38.23,20230817,1545,91.91,20221013,0.16,N,250060,100,32 억,,300632,N,N,0,N,00,N
20230822,090945,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2885,-90,5,-3.03,3007726540,1012545,3.90,3035,3155,2810,3865,2085,2975,2970.38,0.93,0,-173488,3838,3406,3063,2631,2288,3235,2460,32,890,100,1900,5,1,32171314,928,-16.12,3.84,12,3.15,-179.00,751.00,4800,20230817,-39.90,1545,20221013,86.73,4800,-39.90,20230817,1560,84.94,20230103,4800,-39.90,20230817,1545,86.73,20221013,0.16,N,250060,100,32 억,,300632,N,N,0,N,00,N
20230821,160944,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2975,-70,5,-2.30,81718389240,25795885,207.58,3045,3495,2720,3955,2135,3045,3168.08,1.68,0,-240518,3808,3426,3118,2736,2428,3272,2582,32,910,100,1940,5,1,32171314,957,-16.62,3.96,12,80.18,-179.00,751.00,4800,20230817,-38.02,1545,20221013,92.56,4800,-38.02,20230817,1560,90.71,20230103,4800,-38.02,20230817,1545,92.56,20221013,0.17,N,250060,100,32 억,,541045,N,N,0,N,01,N
20230821,150950,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2950,-95,5,-3.12,80715699770,25460539,204.88,3045,3495,2720,3955,2135,3045,3170.35,1.68,0,-260760,3808,3426,3118,2736,2428,3272,2582,32,910,100,1940,5,1,32171314,949,-16.48,3.93,12,79.14,-179.00,751.00,4800,20230817,-38.54,1545,20221013,90.94,4800,-38.54,20230817,1560,89.10,20230103,4800,-38.54,20230817,1545,90.94,20221013,0.17,N,250060,100,32 억,,541045,N,N,0,N,01,N
20230821,140946,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2930,-115,5,-3.78,78196547000,24602219,197.97,3045,3495,2720,3955,2135,3045,3178.58,1.68,0,-395063,3808,3426,3118,2736,2428,3272,2582,32,910,100,1940,5,1,32171314,943,-16.37,3.90,12,76.47,-179.00,751.00,4800,20230817,-38.96,1545,20221013,89.64,4800,-38.96,20230817,1560,87.82,20230103,4800,-38.96,20230817,1545,89.64,20221013,0.17,N,250060,100,32 억,,541045,N,N,0,N,01,N
20230821,130956,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3125,80,2,2.63,73135645840,22921358,184.44,3045,3495,2720,3955,2135,3045,3190.88,1.68,0,-511901,3808,3426,3118,2736,2428,3272,2582,32,910,100,1940,5,1,32171314,1005,-17.46,4.16,12,71.25,-179.00,751.00,4800,20230817,-34.90,1545,20221013,102.27,4800,-34.90,20230817,1560,100.32,20230103,4800,-34.90,20230817,1545,102.27,20221013,0.17,N,250060,100,32 억,,541045,N,N,0,N,01,N
20230821,120954,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3115,70,2,2.30,66568114745,20823078,167.56,3045,3495,2720,3955,2135,3045,3197.03,1.68,0,-468019,3808,3426,3118,2736,2428,3272,2582,32,910,100,1940,5,1,32171314,1002,-17.40,4.15,12,64.73,-179.00,751.00,4800,20230817,-35.10,1545,20221013,101.62,4800,-35.10,20230817,1560,99.68,20230103,4800,-35.10,20230817,1545,101.62,20221013,0.17,N,250060,100,32 억,,541045,N,N,0,N,01,N
20230821,110945,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3190,145,2,4.76,24140128405,7972916,64.16,3045,3300,2720,3955,2135,3045,3027.71,1.68,0,11130,3808,3426,3118,2736,2428,3272,2582,32,910,100,1940,5,1,32171314,1026,-17.82,4.25,12,24.78,-179.00,751.00,4800,20230817,-33.54,1545,20221013,106.47,4800,-33.54,20230817,1560,104.49,20230103,4800,-33.54,20230817,1545,106.47,20221013,0.17,N,250060,100,32 억,,541045,N,N,0,N,01,N
20230821,100943,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2940,-105,5,-3.45,11673034225,4032731,32.45,3045,3045,2720,3955,2135,3045,2893.60,1.68,0,521581,3808,3426,3118,2736,2428,3272,2582,32,910,100,1940,5,1,32171314,946,-16.42,3.91,12,12.54,-179.00,751.00,4800,20230817,-38.75,1545,20221013,90.29,4800,-38.75,20230817,1560,88.46,20230103,4800,-38.75,20230817,1545,90.29,20221013,0.17,N,250060,100,32 억,,541045,N,N,0,N,01,N
20230821,090953,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2875,-170,5,-5.58,3632786835,1241637,9.99,3045,3045,2830,3955,2135,3045,2923.27,1.68,0,74557,3808,3426,3118,2736,2428,3272,2582,32,910,100,1940,5,1,32171314,925,-16.06,3.83,12,3.86,-179.00,751.00,4800,20230817,-40.10,1545,20221013,86.08,4800,-40.10,20230817,1560,84.29,20230103,4800,-40.10,20230817,1545,86.08,20221013,0.17,N,250060,100,32 억,,541045,N,N,0,N,01,N
20230818,160944,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3045,-570,5,-15.77,38320643855,12286563,28.52,3405,3500,2810,4695,2535,3615,3118.81,0.26,0,457806,5455,4535,3880,2960,2305,4207,2632,32,1080,100,0,5,1,32171314,980,-17.01,4.05,12,38.19,-179.00,751.00,4800,20230817,-36.56,1545,20221013,97.09,4800,-36.56,20230817,1560,95.19,20230103,4800,-36.56,20230817,1545,97.09,20221013,0.17,N,250060,100,32 억,,83229,N,N,0,N,02,N
20230818,150936,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3060,-555,5,-15.35,37344963430,11964048,27.77,3405,3500,2810,4695,2535,3615,3121.23,0.26,0,419765,5455,4535,3880,2960,2305,4207,2632,32,1080,100,0,5,1,32171314,984,-17.09,4.07,12,37.19,-179.00,751.00,4800,20230817,-36.25,1545,20221013,98.06,4800,-36.25,20230817,1560,96.15,20230103,4800,-36.25,20230817,1545,98.06,20221013,0.17,N,250060,100,32 억,,83229,N,N,0,N,02,N
20230818,140944,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3010,-605,5,-16.74,35074553055,11224333,26.05,3405,3500,2810,4695,2535,3615,3124.65,0.26,0,332285,5455,4535,3880,2960,2305,4207,2632,32,1080,100,0,5,1,32171314,968,-16.82,4.01,12,34.89,-179.00,751.00,4800,20230817,-37.29,1545,20221013,94.82,4800,-37.29,20230817,1560,92.95,20230103,4800,-37.29,20230817,1545,94.82,20221013,0.17,N,250060,100,32 억,,83229,N,N,0,N,02,N
20230818,130936,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3195,-420,5,-11.62,31301796170,9978901,23.16,3405,3500,2810,4695,2535,3615,3136.56,0.26,0,275084,5455,4535,3880,2960,2305,4207,2632,32,1080,100,0,5,1,32171314,1028,-17.85,4.25,12,31.02,-179.00,751.00,4800,20230817,-33.44,1545,20221013,106.80,4800,-33.44,20230817,1560,104.81,20230103,4800,-33.44,20230817,1545,106.80,20221013,0.17,N,250060,100,32 억,,83229,N,N,0,N,02,N
20230818,120948,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2875,-740,5,-20.47,26089124170,8254120,19.16,3405,3500,2870,4695,2535,3615,3160.47,0.26,0,99439,5455,4535,3880,2960,2305,4207,2632,32,1080,100,0,5,1,32171314,925,-16.06,3.83,12,25.66,-179.00,751.00,4800,20230817,-40.10,1545,20221013,86.08,4800,-40.10,20230817,1560,84.29,20230103,4800,-40.10,20230817,1545,86.08,20221013,0.17,N,250060,100,32 억,,83229,N,N,0,N,02,N
20230818,110939,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3020,-595,5,-16.46,23370762080,7344141,17.05,3405,3500,2960,4695,2535,3615,3181.94,0.26,0,27001,5455,4535,3880,2960,2305,4207,2632,32,1080,100,0,5,1,32171314,972,-16.87,4.02,12,22.83,-179.00,751.00,4800,20230817,-37.08,1545,20221013,95.47,4800,-37.08,20230817,1560,93.59,20230103,4800,-37.08,20230817,1545,95.47,20221013,0.17,N,250060,100,32 억,,83229,N,N,0,N,02,N
20230818,100944,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3090,-525,5,-14.52,19117115040,5952924,13.82,3405,3500,3010,4695,2535,3615,3211.05,0.26,0,210294,5455,4535,3880,2960,2305,4207,2632,32,1080,100,0,5,1,32171314,994,-17.26,4.11,12,18.50,-179.00,751.00,4800,20230817,-35.62,1545,20221013,100.00,4800,-35.62,20230817,1560,98.08,20230103,4800,-35.62,20230817,1545,100.00,20221013,0.17,N,250060,100,32 억,,83229,N,N,0,N,02,N
20230818,090949,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3140,-475,5,-13.14,6096224295,1869870,4.34,3405,3500,3075,4695,2535,3615,3259.30,0.26,0,123236,5455,4535,3880,2960,2305,4207,2632,32,1080,100,0,5,1,32171314,1010,-17.54,4.18,12,5.81,-179.00,751.00,4800,20230817,-34.58,1545,20221013,103.24,4800,-34.58,20230817,1560,101.28,20230103,4800,-34.58,20230817,1545,103.24,20221013,0.17,N,250060,100,32 억,,83229,N,N,0,N,02,N
20230817,160944,53,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,3615,-990,5,-21.50,163612984200,42395924,163.12,4600,4800,3225,5980,3225,4605,3852.21,3.66,0,-1090131,4968,4786,4423,4241,3878,4877,4332,32,1377,100,0,5,1,32171314,1163,-20.20,4.81,12,131.78,-179.00,751.00,4800,20230817,-24.69,1545,20221013,133.98,4800,-24.69,20230817,1560,131.73,20230103,4800,-24.69,20230817,1545,133.98,20221013,0.18,N,250060,100,32 억,,1178713,N,N,0,N,02,N
20230817,150951,53,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,3405,-1200,5,-26.06,155763724450,40174610,154.57,4600,4800,3225,5980,3225,4605,3869.04,3.66,0,-1073741,4968,4786,4423,4241,3878,4877,4332,32,1377,100,0,5,1,32171314,1095,-19.02,4.53,12,124.88,-179.00,751.00,4800,20230817,-29.06,1545,20221013,120.39,4800,-29.06,20230817,1560,118.27,20230103,4800,-29.06,20230817,1545,120.39,20221013,0.18,N,250060,100,32 억,,1178713,N,N,0,N,02,N
20230817,140942,53,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,3235,-1370,5,-29.75,140090949765,35540046,136.74,4600,4800,3225,5980,3225,4605,3933.39,3.66,0,-959928,4968,4786,4423,4241,3878,4877,4332,32,1377,100,0,5,1,32171314,1041,-18.07,4.31,12,110.47,-179.00,751.00,4800,20230817,-32.60,1545,20221013,109.39,4800,-32.60,20230817,1560,107.37,20230103,4800,-32.60,20230817,1545,109.39,20221013,0.18,N,250060,100,32 억,,1178713,N,N,0,N,02,N
20230817,130939,53,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,3555,-1050,5,-22.80,130350094390,32623547,125.52,4600,4800,3300,5980,3225,4605,3987.18,3.66,0,-1070696,4968,4786,4423,4241,3878,4877,4332,32,1377,100,0,5,1,32171314,1144,-19.86,4.73,12,101.41,-179.00,751.00,4800,20230817,-25.94,1545,20221013,130.10,4800,-25.94,20230817,1560,127.88,20230103,4800,-25.94,20230817,1545,130.10,20221013,0.18,N,250060,100,32 억,,1178713,N,N,0,N,02,N
20230817,120942,53,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,3435,-1170,5,-25.41,121409917655,30065166,115.68,4600,4800,3300,5980,3225,4605,4029.74,3.66,0,-1006358,4968,4786,4423,4241,3878,4877,4332,32,1377,100,0,5,1,32171314,1105,-19.19,4.57,12,93.45,-179.00,751.00,4800,20230817,-28.44,1545,20221013,122.33,4800,-28.44,20230817,1560,120.19,20230103,4800,-28.44,20230817,1545,122.33,20221013,0.18,N,250060,100,32 억,,1178713,N,N,0,N,02,N
20230817,110943,53,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,3740,-865,5,-18.78,111937211025,27440340,105.58,4600,4800,3300,5980,3225,4605,4070.66,3.66,0,-741766,4968,4786,4423,4241,3878,4877,4332,32,1377,100,0,5,1,32171314,1203,-20.89,4.98,12,85.29,-179.00,751.00,4800,20230817,-22.08,1545,20221013,142.07,4800,-22.08,20230817,1560,139.74,20230103,4800,-22.08,20230817,1545,142.07,20221013,0.18,N,250060,100,32 억,,1178713,N,N,0,N,02,N
20230817,100938,53,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,3640,-965,5,-20.96,80290535400,18917714,72.79,4600,4800,3630,5980,3225,4605,4235.53,3.66,0,-603148,4968,4786,4423,4241,3878,4877,4332,32,1377,100,0,5,1,32171314,1171,-20.34,4.85,12,58.80,-179.00,751.00,4800,20230817,-24.17,1545,20221013,135.60,4800,-24.17,20230817,1560,133.33,20230103,4800,-24.17,20230817,1545,135.60,20221013,0.18,N,250060,100,32 억,,1178713,N,N,0,N,02,N
20230817,090936,53,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,4125,-480,5,-10.42,31599897265,7140548,27.47,4600,4800,3750,5980,3225,4605,4413.52,3.66,0,105294,4968,4786,4423,4241,3878,4877,4332,32,1377,100,0,5,1,32171314,1327,-23.04,5.49,12,22.20,-179.00,751.00,4800,20230817,-14.06,1545,20221013,166.99,4800,-14.06,20230817,1560,164.42,20230103,4800,-14.06,20230817,1545,166.99,20221013,0.18,N,250060,100,32 억,,1178713,N,N,0,N,02,N
20230816,160941,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4605,1060,1,29.90,113838807660,25730984,180.35,4100,4605,4060,4605,2485,3545,4424.20,5.09,0,-458457,3881,3712,3376,3207,2871,3797,3292,32,1060,100,0,5,1,32171314,1481,-25.73,6.13,12,79.98,-179.00,751.00,4790,20230803,-3.86,1545,20221013,198.06,4790,-3.86,20230803,1560,195.19,20230103,4790,-3.86,20230803,1545,198.06,20221013,0.21,N,250060,100,32 억,,1637185,N,N,0,N,02,N
20230816,150944,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4605,1060,1,29.90,113778519000,25717892,180.26,4100,4605,4060,4605,2485,3545,4424.12,5.09,0,-458457,3881,3712,3376,3207,2871,3797,3292,32,1060,100,0,5,1,32171314,1481,-25.73,6.13,12,79.94,-179.00,751.00,4790,20230803,-3.86,1545,20221013,198.06,4790,-3.86,20230803,1560,195.19,20230103,4790,-3.86,20230803,1545,198.06,20221013,0.21,N,250060,100,32 억,,1637185,N,N,0,N,02,N
20230816,140942,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4605,1060,1,29.90,113520970560,25661964,179.87,4100,4605,4060,4605,2485,3545,4423.72,5.09,0,-458457,3881,3712,3376,3207,2871,3797,3292,32,1060,100,0,5,1,32171314,1481,-25.73,6.13,12,79.77,-179.00,751.00,4790,20230803,-3.86,1545,20221013,198.06,4790,-3.86,20230803,1560,195.19,20230103,4790,-3.86,20230803,1545,198.06,20221013,0.21,N,250060,100,32 억,,1637185,N,N,0,N,02,N
20230816,130939,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4525,980,2,27.64,108270673750,24518777,171.86,4100,4605,4060,4605,2485,3545,4415.85,5.09,0,-456983,3881,3712,3376,3207,2871,3797,3292,32,1060,100,0,5,1,32171314,1456,-25.28,6.03,12,76.21,-179.00,751.00,4790,20230803,-5.53,1545,20221013,192.88,4790,-5.53,20230803,1560,190.06,20230103,4790,-5.53,20230803,1545,192.88,20221013,0.21,N,250060,100,32 억,,1637185,N,N,0,N,02,N
20230816,120953,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4485,940,2,26.52,94953700125,21575614,151.23,4100,4605,4060,4605,2485,3545,4401.00,5.09,0,-444078,3881,3712,3376,3207,2871,3797,3292,32,1060,100,0,5,1,32171314,1443,-25.06,5.97,12,67.06,-179.00,751.00,4790,20230803,-6.37,1545,20221013,190.29,4790,-6.37,20230803,1560,187.50,20230103,4790,-6.37,20230803,1545,190.29,20221013,0.21,N,250060,100,32 억,,1637185,N,N,0,N,02,N
20230816,110948,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4605,1060,1,29.90,69493663885,15780826,110.61,4100,4605,4060,4605,2485,3545,4403.71,5.09,0,-459547,3881,3712,3376,3207,2871,3797,3292,32,1060,100,0,5,1,32171314,1481,-25.73,6.13,12,49.05,-179.00,751.00,4790,20230803,-3.86,1545,20221013,198.06,4790,-3.86,20230803,1560,195.19,20230103,4790,-3.86,20230803,1545,198.06,20221013,0.21,N,250060,100,32 억,,1637185,N,N,0,N,02,N
20230816,100943,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4550,1005,2,28.35,65376751830,14885565,104.34,4100,4605,4060,4605,2485,3545,4391.99,5.09,0,-500407,3881,3712,3376,3207,2871,3797,3292,32,1060,100,0,5,1,32171314,1464,-25.42,6.06,12,46.27,-179.00,751.00,4790,20230803,-5.01,1545,20221013,194.50,4790,-5.01,20230803,1560,191.67,20230103,4790,-5.01,20230803,1545,194.50,20221013,0.21,N,250060,100,32 억,,1637185,N,N,0,N,02,N
20230816,090938,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4435,890,2,25.11,20290033170,4829222,33.85,4100,4440,4060,4605,2485,3545,4201.59,5.09,0,-152785,3881,3712,3376,3207,2871,3797,3292,32,1060,100,0,5,1,32171314,1427,-24.78,5.91,12,15.01,-179.00,751.00,4790,20230803,-7.41,1545,20221013,187.06,4790,-7.41,20230803,1560,184.29,20230103,4790,-7.41,20230803,1545,187.06,20221013,0.21,N,250060,100,32 억,,1637185,N,N,0,N,02,N
20230814,160931,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3545,815,1,29.85,47723931740,14262816,192.59,3055,3545,3040,3545,1915,2730,3346.03,2.24,0,915652,3093,2911,2743,2561,2393,2827,2477,32,815,100,0,5,1,32171314,1140,-19.80,4.72,12,44.33,-179.00,751.00,4790,20230803,-25.99,1545,20221013,129.45,4790,-25.99,20230803,1560,127.24,20230103,4790,-25.99,20230803,1545,129.45,20221013,0.21,N,250060,100,32 억,,721431,N,N,0,N,02,N
20230814,150928,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3545,815,1,29.85,47694593320,14254540,192.47,3055,3545,3040,3545,1915,2730,3345.92,2.24,0,915654,3093,2911,2743,2561,2393,2827,2477,32,815,100,0,5,1,32171314,1140,-19.80,4.72,12,44.31,-179.00,751.00,4790,20230803,-25.99,1545,20221013,129.45,4790,-25.99,20230803,1560,127.24,20230103,4790,-25.99,20230803,1545,129.45,20221013,0.21,N,250060,100,32 억,,721431,N,N,0,N,02,N
20230814,140930,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3545,815,1,29.85,47586584260,14224072,192.06,3055,3545,3040,3545,1915,2730,3345.50,2.24,0,915654,3093,2911,2743,2561,2393,2827,2477,32,815,100,0,5,1,32171314,1140,-19.80,4.72,12,44.21,-179.00,751.00,4790,20230803,-25.99,1545,20221013,129.45,4790,-25.99,20230803,1560,127.24,20230103,4790,-25.99,20230803,1545,129.45,20221013,0.21,N,250060,100,32 억,,721431,N,N,0,N,02,N
20230814,130919,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3545,815,1,29.85,47388730720,14168260,191.31,3055,3545,3040,3545,1915,2730,3344.71,2.24,0,915654,3093,2911,2743,2561,2393,2827,2477,32,815,100,0,5,1,32171314,1140,-19.80,4.72,12,44.04,-179.00,751.00,4790,20230803,-25.99,1545,20221013,129.45,4790,-25.99,20230803,1560,127.24,20230103,4790,-25.99,20230803,1545,129.45,20221013,0.21,N,250060,100,32 억,,721431,N,N,0,N,02,N
20230814,120927,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3545,815,1,29.85,47082896480,14081988,190.14,3055,3545,3040,3545,1915,2730,3343.48,2.24,0,915654,3093,2911,2743,2561,2393,2827,2477,32,815,100,0,5,1,32171314,1140,-19.80,4.72,12,43.77,-179.00,751.00,4790,20230803,-25.99,1545,20221013,129.45,4790,-25.99,20230803,1560,127.24,20230103,4790,-25.99,20230803,1545,129.45,20221013,0.21,N,250060,100,32 억,,721431,N,N,0,N,02,N
20230814,110921,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3485,755,2,27.66,41935063890,12627138,170.50,3055,3540,3040,3545,1915,2730,3321.03,2.24,0,865850,3093,2911,2743,2561,2393,2827,2477,32,815,100,0,5,1,32171314,1121,-19.47,4.64,12,39.25,-179.00,751.00,4790,20230803,-27.24,1545,20221013,125.57,4790,-27.24,20230803,1560,123.40,20230103,4790,-27.24,20230803,1545,125.57,20221013,0.21,N,250060,100,32 억,,721431,N,N,0,N,02,N
20230814,100922,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3460,730,2,26.74,35777464090,10836799,146.33,3055,3540,3040,3545,1915,2730,3301.48,2.24,0,524495,3093,2911,2743,2561,2393,2827,2477,32,815,100,0,5,1,32171314,1113,-19.33,4.61,12,33.68,-179.00,751.00,4790,20230803,-27.77,1545,20221013,123.95,4790,-27.77,20230803,1560,121.79,20230103,4790,-27.77,20230803,1545,123.95,20221013,0.21,N,250060,100,32 억,,721431,N,N,0,N,02,N
20230814,090921,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3150,420,2,15.38,7758392045,2484550,33.55,3055,3245,3040,3545,1915,2730,3122.65,2.24,0,-114024,3093,2911,2743,2561,2393,2827,2477,32,815,100,0,5,1,32171314,1013,-17.60,4.19,12,7.72,-179.00,751.00,4790,20230803,-34.24,1545,20221013,103.88,4790,-34.24,20230803,1560,101.92,20230103,4790,-34.24,20230803,1545,103.88,20221013,0.21,N,250060,100,32 억,,721431,N,N,0,N,02,N
20230811,160921,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2730,-85,5,-3.02,19372908230,7098904,70.60,2850,2925,2575,3655,1975,2815,2728.83,1.69,0,172077,3155,2985,2825,2655,2495,2905,2575,32,840,100,0,5,1,32171314,878,-15.25,3.64,12,22.07,-179.00,751.00,4790,20230803,-43.01,1545,20221013,76.70,4790,-43.01,20230803,1560,75.00,20230103,4790,-43.01,20230803,1545,76.70,20221013,0.22,N,250060,100,32 억,,542947,N,N,0,N,02,N
20230811,150917,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2740,-75,5,-2.66,17617395935,6448023,64.13,2850,2925,2575,3655,1975,2815,2732.04,1.69,0,202998,3155,2985,2825,2655,2495,2905,2575,32,840,100,0,5,1,32171314,881,-15.31,3.65,12,20.04,-179.00,751.00,4790,20230803,-42.80,1545,20221013,77.35,4790,-42.80,20230803,1560,75.64,20230103,4790,-42.80,20230803,1545,77.35,20221013,0.22,N,250060,100,32 억,,542947,N,N,0,N,02,N
20230811,140915,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2635,-180,5,-6.39,10136628395,3755915,37.35,2850,2870,2575,3655,1975,2815,2698.41,1.69,0,164844,3155,2985,2825,2655,2495,2905,2575,32,840,100,0,5,1,32171314,848,-14.72,3.51,12,11.67,-179.00,751.00,4790,20230803,-44.99,1545,20221013,70.55,4790,-44.99,20230803,1560,68.91,20230103,4790,-44.99,20230803,1545,70.55,20221013,0.22,N,250060,100,32 억,,542947,N,N,0,N,02,N
20230811,130913,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2670,-145,5,-5.15,8106532650,2981565,29.65,2850,2870,2650,3655,1975,2815,2718.43,1.69,0,134914,3155,2985,2825,2655,2495,2905,2575,32,840,100,0,5,1,32171314,859,-14.92,3.56,12,9.27,-179.00,751.00,4790,20230803,-44.26,1545,20221013,72.82,4790,-44.26,20230803,1560,71.15,20230103,4790,-44.26,20230803,1545,72.82,20221013,0.22,N,250060,100,32 억,,542947,N,N,0,N,02,N
20230811,120906,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2710,-105,5,-3.73,7357780085,2702896,26.88,2850,2870,2650,3655,1975,2815,2721.70,1.69,0,127948,3155,2985,2825,2655,2495,2905,2575,32,840,100,0,5,1,32171314,872,-15.14,3.61,12,8.40,-179.00,751.00,4790,20230803,-43.42,1545,20221013,75.40,4790,-43.42,20230803,1560,73.72,20230103,4790,-43.42,20230803,1545,75.40,20221013,0.22,N,250060,100,32 억,,542947,N,N,0,N,02,N
20230811,110906,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2670,-145,5,-5.15,6630557955,2432645,24.19,2850,2870,2650,3655,1975,2815,2725.14,1.69,0,94251,3155,2985,2825,2655,2495,2905,2575,32,840,100,0,5,1,32171314,859,-14.92,3.56,12,7.56,-179.00,751.00,4790,20230803,-44.26,1545,20221013,72.82,4790,-44.26,20230803,1560,71.15,20230103,4790,-44.26,20230803,1545,72.82,20221013,0.22,N,250060,100,32 억,,542947,N,N,0,N,02,N
20230811,100902,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2710,-105,5,-3.73,5381350730,1966918,19.56,2850,2870,2650,3655,1975,2815,2735.37,1.69,0,54071,3155,2985,2825,2655,2495,2905,2575,32,840,100,0,5,1,32171314,872,-15.14,3.61,12,6.11,-179.00,751.00,4790,20230803,-43.42,1545,20221013,75.40,4790,-43.42,20230803,1560,73.72,20230103,4790,-43.42,20230803,1545,75.40,20221013,0.22,N,250060,100,32 억,,542947,N,N,0,N,02,N
20230811,090913,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2760,-55,5,-1.95,1601377345,570687,5.68,2850,2870,2730,3655,1975,2815,2805.83,1.69,0,24468,3155,2985,2825,2655,2495,2905,2575,32,840,100,0,5,1,32171314,888,-15.42,3.68,12,1.77,-179.00,751.00,4790,20230803,-42.38,1545,20221013,78.64,4790,-42.38,20230803,1560,76.92,20230103,4790,-42.38,20230803,1545,78.64,20221013,0.22,N,250060,100,32 억,,542947,N,N,0,N,02,N
20230810,160903,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2815,40,2,1.44,27971317960,9915062,106.25,2950,2995,2665,3605,1945,2775,2821.12,2.51,0,-258246,3151,2962,2786,2597,2421,3057,2692,32,830,100,0,5,1,32171314,906,-15.73,3.75,12,30.82,-179.00,751.00,4790,20230803,-41.23,1545,20221013,82.20,4790,-41.23,20230803,1560,80.45,20230103,4790,-41.23,20230803,1545,82.20,20221013,0.23,N,250060,100,32 억,,807600,N,N,0,N,02,N
20230810,150901,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2810,35,2,1.26,26520852880,9391235,100.63,2950,2995,2665,3605,1945,2775,2824.01,2.51,0,-255333,3151,2962,2786,2597,2421,3057,2692,32,830,100,0,5,1,32171314,904,-15.70,3.74,12,29.19,-179.00,751.00,4790,20230803,-41.34,1545,20221013,81.88,4790,-41.34,20230803,1560,80.13,20230103,4790,-41.34,20230803,1545,81.88,20221013,0.23,N,250060,100,32 억,,807600,N,N,0,N,02,N
20230810,140902,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2780,5,2,0.18,21042440370,7466635,80.01,2950,2995,2665,3605,1945,2775,2818.21,2.51,0,-328872,3151,2962,2786,2597,2421,3057,2692,32,830,100,0,5,1,32171314,894,-15.53,3.70,12,23.21,-179.00,751.00,4790,20230803,-41.96,1545,20221013,79.94,4790,-41.96,20230803,1560,78.21,20230103,4790,-41.96,20230803,1545,79.94,20221013,0.23,N,250060,100,32 억,,807600,N,N,0,N,02,N
20230810,130853,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2790,15,2,0.54,19926341835,7062673,75.68,2950,2995,2665,3605,1945,2775,2821.37,2.51,0,-337846,3151,2962,2786,2597,2421,3057,2692,32,830,100,0,5,1,32171314,898,-15.59,3.72,12,21.95,-179.00,751.00,4790,20230803,-41.75,1545,20221013,80.58,4790,-41.75,20230803,1560,78.85,20230103,4790,-41.75,20230803,1545,80.58,20221013,0.23,N,250060,100,32 억,,807600,N,N,0,N,02,N
20230810,120910,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2805,30,2,1.08,18456030655,6538105,70.06,2950,2995,2665,3605,1945,2775,2822.86,2.51,0,-358179,3151,2962,2786,2597,2421,3057,2692,32,830,100,0,5,1,32171314,902,-15.67,3.74,12,20.32,-179.00,751.00,4790,20230803,-41.44,1545,20221013,81.55,4790,-41.44,20230803,1560,79.81,20230103,4790,-41.44,20230803,1545,81.55,20221013,0.23,N,250060,100,32 억,,807600,N,N,0,N,02,N
20230810,110912,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2790,15,2,0.54,16739308145,5919433,63.43,2950,2995,2665,3605,1945,2775,2827.88,2.51,0,-355226,3151,2962,2786,2597,2421,3057,2692,32,830,100,0,5,1,32171314,898,-15.59,3.72,12,18.40,-179.00,751.00,4790,20230803,-41.75,1545,20221013,80.58,4790,-41.75,20230803,1560,78.85,20230103,4790,-41.75,20230803,1545,80.58,20221013,0.23,N,250060,100,32 억,,807600,N,N,0,N,02,N
20230810,100905,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2870,95,2,3.42,13060661330,4617263,49.48,2950,2995,2665,3605,1945,2775,2828.68,2.51,0,-364111,3151,2962,2786,2597,2421,3057,2692,32,830,100,0,5,1,32171314,923,-16.03,3.82,12,14.35,-179.00,751.00,4790,20230803,-40.08,1545,20221013,85.76,4790,-40.08,20230803,1560,83.97,20230103,4790,-40.08,20230803,1545,85.76,20221013,0.23,N,250060,100,32 억,,807600,N,N,0,N,02,N
20230810,090915,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2825,50,2,1.80,5023769195,1717133,18.40,2950,2995,2825,3605,1945,2775,2925.87,2.51,0,-300994,3151,2962,2786,2597,2421,3057,2692,32,830,100,0,5,1,32171314,909,-15.78,3.76,12,5.34,-179.00,751.00,4790,20230803,-41.02,1545,20221013,82.85,4790,-41.02,20230803,1560,81.09,20230103,4790,-41.02,20230803,1545,82.85,20221013,0.23,N,250060,100,32 억,,807600,N,N,0,N,02,N
20230809,160902,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2775,-40,5,-1.42,24509986350,8968643,22.66,2715,2975,2610,3655,1975,2815,2732.44,1.92,0,179396,5291,4052,3391,2152,1491,3722,1822,32,840,100,0,5,1,32171314,893,-15.50,3.70,12,27.88,-179.00,751.00,4790,20230803,-42.07,1545,20221013,79.61,4790,-42.07,20230803,1560,77.88,20230103,4790,-42.07,20230803,1545,79.61,20221013,0.24,N,250060,100,32 억,,618174,N,N,0,N,02,N
20230809,150852,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2725,-90,5,-3.20,23602701195,8640050,21.83,2715,2975,2610,3655,1975,2815,2731.56,1.92,0,160453,5291,4052,3391,2152,1491,3722,1822,32,840,100,0,5,1,32171314,877,-15.22,3.63,12,26.86,-179.00,751.00,4790,20230803,-43.11,1545,20221013,76.38,4790,-43.11,20230803,1560,74.68,20230103,4790,-43.11,20230803,1545,76.38,20221013,0.24,N,250060,100,32 억,,618174,N,N,0,N,02,N
20230809,140849,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2760,-55,5,-1.95,21949461845,8035770,20.30,2715,2975,2610,3655,1975,2815,2731.23,1.92,0,94942,5291,4052,3391,2152,1491,3722,1822,32,840,100,0,5,1,32171314,888,-15.42,3.68,12,24.98,-179.00,751.00,4790,20230803,-42.38,1545,20221013,78.64,4790,-42.38,20230803,1560,76.92,20230103,4790,-42.38,20230803,1545,78.64,20221013,0.24,N,250060,100,32 억,,618174,N,N,0,N,02,N
20230809,130910,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2660,-155,5,-5.51,19069699495,6985159,17.65,2715,2975,2610,3655,1975,2815,2729.76,1.92,0,-58785,5291,4052,3391,2152,1491,3722,1822,32,840,100,0,5,1,32171314,856,-14.86,3.54,12,21.71,-179.00,751.00,4790,20230803,-44.47,1545,20221013,72.17,4790,-44.47,20230803,1560,70.51,20230103,4790,-44.47,20230803,1545,72.17,20221013,0.24,N,250060,100,32 억,,618174,N,N,0,N,02,N
20230809,120908,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2640,-175,5,-6.22,17676998405,6460500,16.32,2715,2975,2610,3655,1975,2815,2735.89,1.92,0,-64529,5291,4052,3391,2152,1491,3722,1822,32,840,100,0,5,1,32171314,849,-14.75,3.52,12,20.08,-179.00,751.00,4790,20230803,-44.89,1545,20221013,70.87,4790,-44.89,20230803,1560,69.23,20230103,4790,-44.89,20230803,1545,70.87,20221013,0.24,N,250060,100,32 억,,618174,N,N,0,N,02,N
20230809,110901,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2675,-140,5,-4.97,16637316620,6070956,15.34,2715,2975,2610,3655,1975,2815,2740.20,1.92,0,-83352,5291,4052,3391,2152,1491,3722,1822,32,840,100,0,5,1,32171314,861,-14.94,3.56,12,18.87,-179.00,751.00,4790,20230803,-44.15,1545,20221013,73.14,4790,-44.15,20230803,1560,71.47,20230103,4790,-44.15,20230803,1545,73.14,20221013,0.24,N,250060,100,32 억,,618174,N,N,0,N,02,N
20230809,100850,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2700,-115,5,-4.09,14601176325,5308945,13.41,2715,2975,2610,3655,1975,2815,2750.02,1.92,0,-50871,5291,4052,3391,2152,1491,3722,1822,32,840,100,0,5,1,32171314,869,-15.08,3.60,12,16.50,-179.00,751.00,4790,20230803,-43.63,1545,20221013,74.76,4790,-43.63,20230803,1560,73.08,20230103,4790,-43.63,20230803,1545,74.76,20221013,0.24,N,250060,100,32 억,,618174,N,N,0,N,02,N
20230809,090854,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2950,135,2,4.80,5929367385,2129881,5.38,2715,2975,2610,3655,1975,2815,2783.56,1.92,0,40808,5291,4052,3391,2152,1491,3722,1822,32,840,100,0,5,1,32171314,949,-16.48,3.93,12,6.62,-179.00,751.00,4790,20230803,-38.41,1545,20221013,90.94,4790,-38.41,20230803,1560,89.10,20230103,4790,-38.41,20230803,1545,90.94,20221013,0.24,N,250060,100,32 억,,618174,N,N,0,N,02,N
20230808,160911,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2815,-970,5,-25.63,154923073585,39250684,124.29,4150,4630,2730,4920,2650,3785,3948.53,0.16,0,539348,4378,4081,3643,3346,2908,4230,3495,32,1135,100,0,5,1,32171314,906,-15.73,3.75,12,122.01,-179.00,751.00,4790,20230803,-41.23,1545,20221013,82.20,4790,-41.23,20230803,1560,80.45,20230103,4790,-41.23,20230803,1545,82.20,20221013,0.63,N,250060,100,32 억,,52761,N,N,0,N,02,N
20230808,150900,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2770,-1015,5,-26.82,151687957255,38105107,120.66,4150,4630,2730,4920,2650,3785,3980.78,0.16,0,363631,4378,4081,3643,3346,2908,4230,3495,32,1135,100,0,5,1,32171314,891,-15.47,3.69,12,118.44,-179.00,751.00,4790,20230803,-42.17,1545,20221013,79.29,4790,-42.17,20230803,1560,77.56,20230103,4790,-42.17,20230803,1545,79.29,20221013,0.63,N,250060,100,32 억,,52761,N,N,0,N,02,N
20230808,140856,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3905,120,2,3.17,121432246640,28476783,90.17,4150,4630,3770,4920,2650,3785,4264.26,0.16,0,-16061,4378,4081,3643,3346,2908,4230,3495,32,1135,100,0,5,1,32171314,1256,-21.82,5.20,12,88.52,-179.00,751.00,4790,20230803,-18.48,1545,20221013,152.75,4790,-18.48,20230803,1560,150.32,20230103,4790,-18.48,20230803,1545,152.75,20221013,0.63,N,250060,100,32 억,,52761,N,N,0,N,02,N
20230808,130848,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4130,345,2,9.11,112964885250,26392165,83.57,4150,4630,3825,4920,2650,3785,4280.25,0.16,0,-44166,4378,4081,3643,3346,2908,4230,3495,32,1135,100,0,5,1,32171314,1329,-23.07,5.50,12,82.04,-179.00,751.00,4790,20230803,-13.78,1545,20221013,167.31,4790,-13.78,20230803,1560,164.74,20230103,4790,-13.78,20230803,1545,167.31,20221013,0.63,N,250060,100,32 억,,52761,N,N,0,N,02,N
20230808,120854,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4125,340,2,8.98,103842265430,24226540,76.71,4150,4630,3825,4920,2650,3785,4286.31,0.16,0,-43974,4378,4081,3643,3346,2908,4230,3495,32,1135,100,0,5,1,32171314,1327,-23.04,5.49,12,75.30,-179.00,751.00,4790,20230803,-13.88,1545,20221013,166.99,4790,-13.88,20230803,1560,164.42,20230103,4790,-13.88,20230803,1545,166.99,20221013,0.63,N,250060,100,32 억,,52761,N,N,0,N,02,N
20230808,110842,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4020,235,2,6.21,90001300710,20791265,65.84,4150,4630,4005,4920,2650,3785,4328.81,0.16,0,-11439,4378,4081,3643,3346,2908,4230,3495,32,1135,100,0,5,1,32171314,1293,-22.46,5.35,12,64.63,-179.00,751.00,4790,20230803,-16.08,1545,20221013,160.19,4790,-16.08,20230803,1560,157.69,20230103,4790,-16.08,20230803,1545,160.19,20221013,0.63,N,250060,100,32 억,,52761,N,N,0,N,02,N
20230808,100856,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4420,635,2,16.78,68199262115,15607560,49.42,4150,4630,4010,4920,2650,3785,4369.64,0.16,0,-25461,4378,4081,3643,3346,2908,4230,3495,32,1135,100,0,5,1,32171314,1422,-24.69,5.89,12,48.51,-179.00,751.00,4790,20230803,-7.72,1545,20221013,186.08,4790,-7.72,20230803,1560,183.33,20230103,4790,-7.72,20230803,1545,186.08,20221013,0.63,N,250060,100,32 억,,52761,N,N,0,N,02,N
20230808,090901,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,4365,580,2,15.32,17040814225,4061159,12.86,4150,4365,4010,4920,2650,3785,4196.08,0.16,0,100260,4378,4081,3643,3346,2908,4230,3495,32,1135,100,0,5,1,32171314,1404,-24.39,5.81,12,12.62,-179.00,751.00,4790,20230803,-8.87,1545,20221013,182.52,4790,-8.87,20230803,1560,179.81,20230103,4790,-8.87,20230803,1545,182.52,20221013,0.63,N,250060,100,32 억,,52761,N,N,0,N,02,N
20230807,160852,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3785,630,2,19.97,114353703355,31149031,41.52,3350,3940,3205,4100,2210,3155,3671.37,0.83,0,-213347,5331,4242,3661,2572,1991,3952,2282,32,945,100,0,5,1,32171314,1218,-21.15,5.04,12,96.82,-179.00,751.00,4790,20230803,-20.98,1545,20221013,144.98,4790,-20.98,20230803,1560,142.63,20230103,4790,-20.98,20230803,1545,144.98,20221013,1.78,N,250060,100,32 억,,266107,N,N,0,N,02,N
20230807,150852,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3855,700,2,22.19,109553881490,29877091,39.83,3350,3940,3205,4100,2210,3155,3667.21,0.83,0,-210682,5331,4242,3661,2572,1991,3952,2282,32,945,100,0,5,1,32171314,1240,-21.54,5.13,12,92.87,-179.00,751.00,4790,20230803,-19.52,1545,20221013,149.51,4790,-19.52,20230803,1560,147.12,20230103,4790,-19.52,20230803,1545,149.51,20221013,1.78,N,250060,100,32 억,,266107,N,N,0,N,02,N
20230807,140856,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3660,505,2,16.01,94580592885,25927846,34.56,3350,3940,3205,4100,2210,3155,3648.27,0.83,0,-202294,5331,4242,3661,2572,1991,3952,2282,32,945,100,0,5,1,32171314,1177,-20.45,4.87,12,80.59,-179.00,751.00,4790,20230803,-23.59,1545,20221013,136.89,4790,-23.59,20230803,1560,134.62,20230103,4790,-23.59,20230803,1545,136.89,20221013,1.78,N,250060,100,32 억,,266107,N,N,0,N,02,N
20230807,130847,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3810,655,2,20.76,87611369670,24051062,32.06,3350,3940,3205,4100,2210,3155,3643.18,0.83,0,-226286,5331,4242,3661,2572,1991,3952,2282,32,945,100,0,5,1,32171314,1226,-21.28,5.07,12,74.76,-179.00,751.00,4790,20230803,-20.46,1545,20221013,146.60,4790,-20.46,20230803,1560,144.23,20230103,4790,-20.46,20230803,1545,146.60,20221013,1.78,N,250060,100,32 억,,266107,N,N,0,N,02,N
20230807,120846,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3835,680,2,21.55,78604881090,21667574,28.88,3350,3940,3205,4100,2210,3155,3628.26,0.83,0,-216880,5331,4242,3661,2572,1991,3952,2282,32,945,100,0,5,1,32171314,1234,-21.42,5.11,12,67.35,-179.00,751.00,4790,20230803,-19.94,1545,20221013,148.22,4790,-19.94,20230803,1560,145.83,20230103,4790,-19.94,20230803,1545,148.22,20221013,1.78,N,250060,100,32 억,,266107,N,N,0,N,02,N
20230807,110839,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3800,645,2,20.44,60895467555,17019085,22.69,3350,3940,3205,4100,2210,3155,3578.63,0.83,0,-226391,5331,4242,3661,2572,1991,3952,2282,32,945,100,0,5,1,32171314,1223,-21.23,5.06,12,52.90,-179.00,751.00,4790,20230803,-20.67,1545,20221013,145.95,4790,-20.67,20230803,1560,143.59,20230103,4790,-20.67,20230803,1545,145.95,20221013,1.78,N,250060,100,32 억,,266107,N,N,0,N,02,N
20230807,100850,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3335,180,2,5.71,27757274575,8054915,10.74,3350,3680,3205,4100,2210,3155,3446.83,0.83,0,-177775,5331,4242,3661,2572,1991,3952,2282,32,945,100,0,5,1,32171314,1073,-18.63,4.44,12,25.04,-179.00,751.00,4790,20230803,-30.38,1545,20221013,115.86,4790,-30.38,20230803,1560,113.78,20230103,4790,-30.38,20230803,1545,115.86,20221013,1.78,N,250060,100,32 억,,266107,N,N,0,N,02,N
20230807,090847,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3465,310,2,9.83,11494828505,3263803,4.35,3350,3680,3205,4100,2210,3155,3524.48,0.83,0,-156836,5331,4242,3661,2572,1991,3952,2282,32,945,100,0,5,1,32171314,1115,-19.36,4.61,12,10.15,-179.00,751.00,4790,20230803,-27.66,1545,20221013,124.27,4790,-27.66,20230803,1560,122.12,20230103,4790,-27.66,20230803,1545,124.27,20221013,1.78,N,250060,100,32 억,,266107,N,N,0,N,02,N
20230804,160841,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3155,-1245,5,-28.30,273195933690,74582685,112.69,3545,4750,3080,5720,3080,4400,3663.43,0.29,0,207478,5400,4900,4290,3790,3180,5150,4040,32,1320,100,0,5,1,32171314,1015,-17.63,4.20,12,231.83,-179.00,751.00,4790,20230803,-34.13,1545,20221013,104.21,4790,-34.13,20230803,1560,102.24,20230103,4790,-34.13,20230803,1545,104.21,20221013,1.85,N,250060,100,32 억,,91700,N,N,0,N,02,N
20230804,150840,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3130,-1270,5,-28.86,269005163950,73248847,110.68,3545,4750,3080,5720,3080,4400,3672.42,0.29,0,65180,5400,4900,4290,3790,3180,5150,4040,32,1320,100,0,5,1,32171314,1007,-17.49,4.17,12,227.68,-179.00,751.00,4790,20230803,-34.66,1545,20221013,102.59,4790,-34.66,20230803,1560,100.64,20230103,4790,-34.66,20230803,1545,102.59,20221013,1.85,N,250060,100,32 억,,91700,N,N,0,N,02,N
20230804,140853,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3805,-595,5,-13.52,242757407310,65574280,99.08,3545,4750,3080,5720,3080,4400,3701.96,0.29,0,-41019,5400,4900,4290,3790,3180,5150,4040,32,1320,100,0,5,1,32171314,1224,-21.26,5.07,12,203.83,-179.00,751.00,4790,20230803,-20.56,1545,20221013,146.28,4790,-20.56,20230803,1560,143.91,20230103,4790,-20.56,20230803,1545,146.28,20221013,1.85,N,250060,100,32 억,,91700,N,N,0,N,02,N
20230804,130838,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3745,-655,5,-14.89,200916655220,54679984,82.62,3545,4750,3080,5720,3080,4400,3674.33,0.29,0,10437,5400,4900,4290,3790,3180,5150,4040,32,1320,100,0,5,1,32171314,1205,-20.92,4.99,12,169.97,-179.00,751.00,4790,20230803,-21.82,1545,20221013,142.39,4790,-21.82,20230803,1560,140.06,20230103,4790,-21.82,20230803,1545,142.39,20221013,1.85,N,250060,100,32 억,,91700,N,N,0,N,02,N
20230804,120835,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3260,-1140,5,-25.91,80744004140,24600155,37.17,3545,3800,3080,5720,3080,4400,3281.98,0.29,0,177985,5400,4900,4290,3790,3180,5150,4040,32,1320,100,0,5,1,32171314,1049,-18.21,4.34,12,76.47,-179.00,751.00,4790,20230803,-31.94,1545,20221013,111.00,4790,-31.94,20230803,1560,108.97,20230103,4790,-31.94,20230803,1545,111.00,20221013,1.85,N,250060,100,32 억,,91700,N,N,0,N,02,N
20230804,110846,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3105,-1295,5,-29.43,65757564855,19848587,29.99,3545,3800,3080,5720,3080,4400,3312.63,0.29,0,71818,5400,4900,4290,3790,3180,5150,4040,32,1320,100,0,5,1,32171314,999,-17.35,4.13,12,61.70,-179.00,751.00,4790,20230803,-35.18,1545,20221013,100.97,4790,-35.18,20230803,1560,99.04,20230103,4790,-35.18,20230803,1545,100.97,20221013,1.85,N,250060,100,32 억,,91700,N,N,0,N,02,N
20230804,100830,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3190,-1210,5,-27.50,51655207530,15313716,23.14,3545,3800,3190,5720,3080,4400,3372.73,0.29,0,-38387,5400,4900,4290,3790,3180,5150,4040,32,1320,100,0,5,1,32171314,1026,-17.82,4.25,12,47.60,-179.00,751.00,4790,20230803,-33.40,1545,20221013,106.47,4790,-33.40,20230803,1560,104.49,20230103,4790,-33.40,20230803,1545,106.47,20221013,1.85,N,250060,100,32 억,,91700,N,N,0,N,02,N
20230804,090830,53,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,3390,-1010,5,-22.95,18541576085,5333909,8.06,3545,3800,3300,5720,3080,4400,3475.13,0.29,0,5881,5400,4900,4290,3790,3180,5150,4040,32,1320,100,0,5,1,32171314,1091,-18.94,4.51,12,16.58,-179.00,751.00,4790,20230803,-29.23,1545,20221013,119.42,4790,-29.23,20230803,1560,117.31,20230103,4790,-29.23,20230803,1545,119.42,20221013,1.85,N,250060,100,32 억,,91700,N,N,0,N,02,N
20230803,160832,54,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,4400,715,2,19.40,287226546680,65779454,352.96,3685,4790,3680,4790,2580,3685,4368.83,0.51,0,-71944,3995,3840,3530,3375,3065,3917,3452,32,1105,100,2350,5,1,32171314,1416,-24.58,5.86,12,204.47,-179.00,751.00,4790,20230803,-8.14,1545,20221013,184.79,4790,-8.14,20230803,1560,182.05,20230103,4790,-8.14,20230803,1545,184.79,20221013,1.96,N,250060,100,32 억,,164178,N,N,0,N,01,N
20230803,150839,54,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,4630,945,2,25.64,276242619510,63306073,339.69,3685,4790,3680,4790,2580,3685,4366.04,0.51,0,-105368,3995,3840,3530,3375,3065,3917,3452,32,1105,100,2350,5,1,32171314,1490,-25.87,6.17,12,196.78,-179.00,751.00,4790,20230803,-3.34,1545,20221013,199.68,4790,-3.34,20230803,1560,196.79,20230103,4790,-3.34,20230803,1545,199.68,20221013,1.96,N,250060,100,32 억,,164178,N,N,0,N,01,N
20230803,140831,54,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,4505,820,2,22.25,253427982115,58359132,313.15,3685,4790,3680,4790,2580,3685,4345.12,0.51,0,-111210,3995,3840,3530,3375,3065,3917,3452,32,1105,100,2350,5,1,32171314,1449,-25.17,6.00,12,181.40,-179.00,751.00,4790,20230803,-5.95,1545,20221013,191.59,4790,-5.95,20230803,1560,188.78,20230103,4790,-5.95,20230803,1545,191.59,20221013,1.96,N,250060,100,32 억,,164178,N,N,0,N,01,N
20230803,130834,54,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,4400,715,2,19.40,233368299265,53937356,289.42,3685,4790,3680,4790,2580,3685,4329.36,0.51,0,-110646,3995,3840,3530,3375,3065,3917,3452,32,1105,100,2350,5,1,32171314,1416,-24.58,5.86,12,167.66,-179.00,751.00,4790,20230803,-8.14,1545,20221013,184.79,4790,-8.14,20230803,1560,182.05,20230103,4790,-8.14,20230803,1545,184.79,20221013,1.96,N,250060,100,32 억,,164178,N,N,0,N,01,N
20230803,120838,54,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,4600,915,2,24.83,196862570760,45798316,245.75,3685,4790,3680,4790,2580,3685,4301.52,0.51,0,-111333,3995,3840,3530,3375,3065,3917,3452,32,1105,100,2350,5,1,32171314,1480,-25.70,6.13,12,142.36,-179.00,751.00,4790,20230803,-3.97,1545,20221013,197.73,4790,-3.97,20230803,1560,194.87,20230103,4790,-3.97,20230803,1545,197.73,20221013,1.96,N,250060,100,32 억,,164178,N,N,0,N,01,N
20230803,110827,54,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,4255,570,2,15.47,151808296480,35537674,190.69,3685,4790,3680,4790,2580,3685,4275.52,0.51,0,-93385,3995,3840,3530,3375,3065,3917,3452,32,1105,100,2350,5,1,32171314,1369,-23.77,5.67,12,110.46,-179.00,751.00,4790,20230803,-11.17,1545,20221013,175.40,4790,-11.17,20230803,1560,172.76,20230103,4790,-11.17,20230803,1545,175.40,20221013,1.96,N,250060,100,32 억,,164178,N,N,0,N,01,N
20230803,100826,54,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,4710,1025,2,27.82,58624247735,12985417,69.68,3685,4790,3685,4790,2580,3685,4529.36,0.51,0,-91698,3995,3840,3530,3375,3065,3917,3452,32,1105,100,2350,5,1,32171314,1515,-26.31,6.27,12,40.36,-179.00,751.00,4790,20230803,-1.67,1545,20221013,204.85,4790,-1.67,20230803,1560,201.92,20230103,4790,-1.67,20230803,1545,204.85,20221013,1.96,N,250060,100,32 억,,164178,N,N,0,N,01,N
20230803,090828,54,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,4630,945,2,25.64,25917906080,6069044,32.57,3685,4700,3685,4790,2580,3685,4293.22,0.51,0,-21206,3995,3840,3530,3375,3065,3917,3452,32,1105,100,2350,5,1,32171314,1490,-25.87,6.17,12,18.86,-179.00,751.00,4700,20230803,-1.49,1545,20221013,199.68,4700,-1.49,20230803,1560,196.79,20230103,4700,-1.49,20230803,1545,199.68,20221013,1.96,N,250060,100,32 억,,164178,N,N,0,N,01,N
20230802,160833,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,3685,850,1,29.98,66569637600,18624556,63.73,3450,3685,3220,3685,1985,2835,3574.38,0.16,0,111395,3371,3102,2741,2472,2111,3237,2607,32,850,100,1810,5,1,32171314,1186,-20.59,4.91,12,57.89,-179.00,751.00,3685,20230802,0.00,1545,20221013,138.51,3685,0.00,20230802,1560,136.22,20230103,3685,0.00,20230802,1545,138.51,20221013,1.85,N,250060,100,32 억,,52782,N,N,0,N,00,N
20230802,150844,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,3685,850,1,29.98,66515840285,18609957,63.68,3450,3685,3220,3685,1985,2835,3574.30,0.16,0,111395,3371,3102,2741,2472,2111,3237,2607,32,850,100,1810,5,1,32171314,1186,-20.59,4.91,12,57.85,-179.00,751.00,3685,20230802,0.00,1545,20221013,138.51,3685,0.00,20230802,1560,136.22,20230103,3685,0.00,20230802,1545,138.51,20221013,1.85,N,250060,100,32 억,,52782,N,N,0,N,00,N
20230802,140833,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,3685,850,1,29.98,66357079430,18566874,63.54,3450,3685,3220,3685,1985,2835,3574.05,0.16,0,111395,3371,3102,2741,2472,2111,3237,2607,32,850,100,1810,5,1,32171314,1186,-20.59,4.91,12,57.71,-179.00,751.00,3685,20230802,0.00,1545,20221013,138.51,3685,0.00,20230802,1560,136.22,20230103,3685,0.00,20230802,1545,138.51,20221013,1.85,N,250060,100,32 억,,52782,N,N,0,N,00,N
20230802,130828,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,3685,850,1,29.98,66159990890,18513390,63.35,3450,3685,3220,3685,1985,2835,3573.73,0.16,0,111395,3371,3102,2741,2472,2111,3237,2607,32,850,100,1810,5,1,32171314,1186,-20.59,4.91,12,57.55,-179.00,751.00,3685,20230802,0.00,1545,20221013,138.51,3685,0.00,20230802,1560,136.22,20230103,3685,0.00,20230802,1545,138.51,20221013,1.85,N,250060,100,32 억,,52782,N,N,0,N,00,N
20230802,120823,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,3685,850,1,29.98,65943990930,18454774,63.15,3450,3685,3220,3685,1985,2835,3573.37,0.16,0,111395,3371,3102,2741,2472,2111,3237,2607,32,850,100,1810,5,1,32171314,1186,-20.59,4.91,12,57.36,-179.00,751.00,3685,20230802,0.00,1545,20221013,138.51,3685,0.00,20230802,1560,136.22,20230103,3685,0.00,20230802,1545,138.51,20221013,1.85,N,250060,100,32 억,,52782,N,N,0,N,00,N
20230802,110825,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,3685,850,1,29.98,62238003545,17447735,59.71,3450,3685,3220,3685,1985,2835,3567.21,0.16,0,102339,3371,3102,2741,2472,2111,3237,2607,32,850,100,1810,5,1,32171314,1186,-20.59,4.91,12,54.23,-179.00,751.00,3685,20230802,0.00,1545,20221013,138.51,3685,0.00,20230802,1560,136.22,20230103,3685,0.00,20230802,1545,138.51,20221013,1.85,N,250060,100,32 억,,52782,N,N,0,N,00,N
20230802,100827,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,3550,715,2,25.22,42663951930,12093641,41.39,3450,3645,3220,3685,1985,2835,3527.94,0.16,0,18785,3371,3102,2741,2472,2111,3237,2607,32,850,100,1810,5,1,32171314,1142,-19.83,4.73,12,37.59,-179.00,751.00,3645,20230802,-2.61,1545,20221013,129.77,3645,-2.61,20230802,1560,127.56,20230103,3645,-2.61,20230802,1545,129.77,20221013,1.85,N,250060,100,32 억,,52782,N,N,0,N,00,N
20230802,090826,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,3620,785,2,27.69,17110271785,4808284,16.45,3450,3645,3435,3685,1985,2835,3558.86,0.16,0,28363,3371,3102,2741,2472,2111,3237,2607,32,850,100,1810,5,1,32171314,1165,-20.22,4.82,12,14.95,-179.00,751.00,3645,20230802,-0.69,1545,20221013,134.30,3645,-0.69,20230802,1560,132.05,20230103,3645,-0.69,20230802,1545,134.30,20221013,1.85,N,250060,100,32 억,,52782,N,N,0,N,00,N
20230801,160825,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2835,485,2,20.64,77889686580,28282995,804.71,2380,3010,2380,3055,1645,2350,2753.86,0.93,0,-251944,2596,2472,2336,2212,2076,2535,2275,32,705,100,1500,5,1,32171314,912,-15.84,3.77,12,87.91,-179.00,751.00,3100,20230512,-8.55,1545,20221013,83.50,3100,-8.55,20230512,1560,81.73,20230103,3100,-8.55,20230512,1545,83.50,20221013,1.76,N,250060,100,32 억,,298971,N,N,0,N,00,N
20230801,150821,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2890,540,2,22.98,72046499095,26239834,746.58,2380,3010,2380,3055,1645,2350,2745.70,0.93,0,-245030,2596,2472,2336,2212,2076,2535,2275,32,705,100,1500,5,1,32171314,930,-16.15,3.85,12,81.56,-179.00,751.00,3100,20230512,-6.77,1545,20221013,87.06,3100,-6.77,20230512,1560,85.26,20230103,3100,-6.77,20230512,1545,87.06,20221013,1.76,N,250060,100,32 억,,298971,N,N,0,N,00,N
20230801,140837,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2745,395,2,16.81,60085465890,21978663,625.34,2380,3010,2380,3055,1645,2350,2733.82,0.93,0,-221942,2596,2472,2336,2212,2076,2535,2275,32,705,100,1500,5,1,32171314,883,-15.34,3.66,12,68.32,-179.00,751.00,3100,20230512,-11.45,1545,20221013,77.67,3100,-11.45,20230512,1560,75.96,20230103,3100,-11.45,20230512,1545,77.67,20221013,1.76,N,250060,100,32 억,,298971,N,N,0,N,00,N
20230801,130818,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2635,285,2,12.13,44447914890,16262211,462.69,2380,3010,2380,3055,1645,2350,2733.21,0.93,0,-254351,2596,2472,2336,2212,2076,2535,2275,32,705,100,1500,5,1,32171314,848,-14.72,3.51,12,50.55,-179.00,751.00,3100,20230512,-15.00,1545,20221013,70.55,3100,-15.00,20230512,1560,68.91,20230103,3100,-15.00,20230512,1545,70.55,20221013,1.76,N,250060,100,32 억,,298971,N,N,0,N,00,N
20230801,120819,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2585,235,2,10.00,37559019555,13606577,387.13,2380,3010,2380,3055,1645,2350,2760.37,0.93,0,-141294,2596,2472,2336,2212,2076,2535,2275,32,705,100,1500,5,1,32171314,832,-14.44,3.44,12,42.29,-179.00,751.00,3100,20230512,-16.61,1545,20221013,67.31,3100,-16.61,20230512,1560,65.71,20230103,3100,-16.61,20230512,1545,67.31,20221013,1.76,N,250060,100,32 억,,298971,N,N,0,N,00,N
20230801,110816,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2700,350,2,14.89,32292210265,11602967,330.13,2380,3010,2380,3055,1645,2350,2783.12,0.93,0,-246879,2596,2472,2336,2212,2076,2535,2275,32,705,100,1500,5,1,32171314,869,-15.08,3.60,12,36.07,-179.00,751.00,3100,20230512,-12.90,1545,20221013,74.76,3100,-12.90,20230512,1560,73.08,20230103,3100,-12.90,20230512,1545,74.76,20221013,1.76,N,250060,100,32 억,,298971,N,N,0,N,00,N
20230801,100820,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2830,480,2,20.43,24742781340,8875795,252.53,2380,3010,2380,3055,1645,2350,2787.69,0.93,0,-140691,2596,2472,2336,2212,2076,2535,2275,32,705,100,1500,5,1,32171314,910,-15.81,3.77,12,27.59,-179.00,751.00,3100,20230512,-8.71,1545,20221013,83.17,3100,-8.71,20230512,1560,81.41,20230103,3100,-8.71,20230512,1545,83.17,20221013,1.76,N,250060,100,32 억,,298971,N,N,0,N,00,N
20230801,090813,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,2525,175,2,7.45,1677920915,669459,19.05,2380,2580,2380,3055,1645,2350,2506.49,0.93,0,80827,2596,2472,2336,2212,2076,2535,2275,32,705,100,1500,5,1,32171314,812,-14.11,3.36,12,2.08,-179.00,751.00,3100,20230512,-18.55,1545,20221013,63.43,3100,-18.55,20230512,1560,61.86,20230103,3100,-18.55,20230512,1545,63.43,20221013,1.76,N,250060,100,32 억,,298971,N,N,0,N,00,N