KissMeData/356680/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
20230831,161207,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5540,-210,5,-3.65,12645894850,2264971,48.18,5650,5750,5410,7470,4030,5750,5583.38,0.40,0,195541,6370,6060,5830,5520,5290,5945,5405,28,1720,100,3790,10,1,28468492,1577,31.84,6.46,12,7.96,174.00,858.00,7590,20230626,-27.01,2700,20230428,105.19,7590,-27.01,20230626,2700,105.19,20230428,7590,-27.01,20230626,2700,105.19,20230428,1.16,N,356680,100,28 억,,114761,N,N,0,N,00,N
20230831,151520,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5540,-210,5,-3.65,11885548800,2127721,45.26,5650,5750,5410,7470,4030,5750,5585.89,0.40,0,176498,6370,6060,5830,5520,5290,5945,5405,28,1720,100,3790,10,1,28468492,1577,31.84,6.46,12,7.47,174.00,858.00,7590,20230626,-27.01,2700,20230428,105.19,7590,-27.01,20230626,2700,105.19,20230428,7590,-27.01,20230626,2700,105.19,20230428,1.16,N,356680,100,28 억,,114761,N,N,0,N,00,N
20230831,141641,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5510,-240,5,-4.17,9713373140,1730303,36.81,5650,5750,5480,7470,4030,5750,5613.53,0.40,0,144290,6370,6060,5830,5520,5290,5945,5405,28,1720,100,3790,10,1,28468492,1569,31.67,6.42,12,6.08,174.00,858.00,7590,20230626,-27.40,2700,20230428,104.07,7590,-27.40,20230626,2700,104.07,20230428,7590,-27.40,20230626,2700,104.07,20230428,1.16,N,356680,100,28 억,,114761,N,N,0,N,00,N
20230831,131601,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5500,-250,5,-4.35,8946706180,1591552,33.85,5650,5750,5480,7470,4030,5750,5621.21,0.40,0,121845,6370,6060,5830,5520,5290,5945,5405,28,1720,100,3790,10,1,28468492,1566,31.61,6.41,12,5.59,174.00,858.00,7590,20230626,-27.54,2700,20230428,103.70,7590,-27.54,20230626,2700,103.70,20230428,7590,-27.54,20230626,2700,103.70,20230428,1.16,N,356680,100,28 억,,114761,N,N,0,N,00,N
20230831,121657,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5570,-180,5,-3.13,7961719370,1412822,30.05,5650,5750,5510,7470,4030,5750,5635.17,0.40,0,96832,6370,6060,5830,5520,5290,5945,5405,28,1720,100,3790,10,1,28468492,1586,32.01,6.49,12,4.96,174.00,858.00,7590,20230626,-26.61,2700,20230428,106.30,7590,-26.61,20230626,2700,106.30,20230428,7590,-26.61,20230626,2700,106.30,20230428,1.16,N,356680,100,28 억,,114761,N,N,0,N,00,N
20230831,112139,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5570,-180,5,-3.13,7173260510,1270560,27.03,5650,5750,5530,7470,4030,5750,5645.59,0.40,0,75055,6370,6060,5830,5520,5290,5945,5405,28,1720,100,3790,10,1,28468492,1586,32.01,6.49,12,4.46,174.00,858.00,7590,20230626,-26.61,2700,20230428,106.30,7590,-26.61,20230626,2700,106.30,20230428,7590,-26.61,20230626,2700,106.30,20230428,1.16,N,356680,100,28 억,,114761,N,N,0,N,00,N
20230831,101747,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5590,-160,5,-2.78,6089356830,1077510,22.92,5650,5750,5530,7470,4030,5750,5651.14,0.40,0,31550,6370,6060,5830,5520,5290,5945,5405,28,1720,100,3790,10,1,28468492,1591,32.13,6.52,12,3.78,174.00,858.00,7590,20230626,-26.35,2700,20230428,107.04,7590,-26.35,20230626,2700,107.04,20230428,7590,-26.35,20230626,2700,107.04,20230428,1.16,N,356680,100,28 억,,114761,N,N,0,N,00,N
20230831,091622,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5670,-80,5,-1.39,2664769370,473062,10.06,5650,5710,5530,7470,4030,5750,5632.53,0.40,0,80614,6370,6060,5830,5520,5290,5945,5405,28,1720,100,3790,10,1,28468492,1614,32.59,6.61,12,1.66,174.00,858.00,7590,20230626,-25.30,2700,20230428,110.00,7590,-25.30,20230626,2700,110.00,20230428,7590,-25.30,20230626,2700,110.00,20230428,1.16,N,356680,100,28 억,,114761,N,N,0,N,00,N
20230830,161213,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5750,-180,5,-3.04,26819714710,4594406,15.98,6060,6140,5600,7700,4160,5930,5837.78,0.55,0,-51944,7836,6882,6356,5402,4876,6620,5140,28,1770,100,3910,10,1,28468492,1637,33.05,6.70,12,16.14,174.00,858.00,7590,20230626,-24.24,2700,20230428,112.96,7590,-24.24,20230626,2700,112.96,20230428,7590,-24.24,20230626,2700,112.96,20230428,1.44,N,356680,100,28 억,,155692,N,N,0,N,00,N
20230830,151450,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5740,-190,5,-3.20,25737852150,4406608,15.32,6060,6140,5600,7700,4160,5930,5840.74,0.55,0,-34398,7836,6882,6356,5402,4876,6620,5140,28,1770,100,3910,10,1,28468492,1634,32.99,6.69,12,15.48,174.00,858.00,7590,20230626,-24.37,2700,20230428,112.59,7590,-24.37,20230626,2700,112.59,20230428,7590,-24.37,20230626,2700,112.59,20230428,1.44,N,356680,100,28 억,,155692,N,N,0,N,00,N
20230830,141548,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5700,-230,5,-3.88,23478392900,4013776,13.96,6060,6140,5600,7700,4160,5930,5849.45,0.55,0,-41317,7836,6882,6356,5402,4876,6620,5140,28,1770,100,3910,10,1,28468492,1623,32.76,6.64,12,14.10,174.00,858.00,7590,20230626,-24.90,2700,20230428,111.11,7590,-24.90,20230626,2700,111.11,20230428,7590,-24.90,20230626,2700,111.11,20230428,1.44,N,356680,100,28 억,,155692,N,N,0,N,00,N
20230830,131546,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5730,-200,5,-3.37,21498849660,3668100,12.76,6060,6140,5600,7700,4160,5930,5861.03,0.55,0,-21842,7836,6882,6356,5402,4876,6620,5140,28,1770,100,3910,10,1,28468492,1631,32.93,6.68,12,12.88,174.00,858.00,7590,20230626,-24.51,2700,20230428,112.22,7590,-24.51,20230626,2700,112.22,20230428,7590,-24.51,20230626,2700,112.22,20230428,1.44,N,356680,100,28 억,,155692,N,N,0,N,00,N
20230830,121556,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5640,-290,5,-4.89,19496259690,3316435,11.53,6060,6140,5610,7700,4160,5930,5878.68,0.55,0,15082,7836,6882,6356,5402,4876,6620,5140,28,1770,100,3910,10,1,28468492,1606,32.41,6.57,12,11.65,174.00,858.00,7590,20230626,-25.69,2700,20230428,108.89,7590,-25.69,20230626,2700,108.89,20230428,7590,-25.69,20230626,2700,108.89,20230428,1.44,N,356680,100,28 억,,155692,N,N,0,N,00,N
20230830,112125,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5670,-260,5,-4.38,18195199340,3085803,10.73,6060,6140,5620,7700,4160,5930,5896.42,0.55,0,40479,7836,6882,6356,5402,4876,6620,5140,28,1770,100,3910,10,1,28468492,1614,32.59,6.61,12,10.84,174.00,858.00,7590,20230626,-25.30,2700,20230428,110.00,7590,-25.30,20230626,2700,110.00,20230428,7590,-25.30,20230626,2700,110.00,20230428,1.44,N,356680,100,28 억,,155692,N,N,0,N,00,N
20230830,101646,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5930,0,3,0.00,11533891080,1922990,6.69,6060,6140,5900,7700,4160,5930,5997.90,0.55,0,-10062,7836,6882,6356,5402,4876,6620,5140,28,1770,100,3910,10,1,28468492,1688,34.08,6.91,12,6.75,174.00,858.00,7590,20230626,-21.87,2700,20230428,119.63,7590,-21.87,20230626,2700,119.63,20230428,7590,-21.87,20230626,2700,119.63,20230428,1.44,N,356680,100,28 억,,155692,N,N,0,N,00,N
20230830,091546,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5950,20,2,0.34,6546843330,1088586,3.79,6060,6140,5900,7700,4160,5930,6014.09,0.55,0,-31231,7836,6882,6356,5402,4876,6620,5140,28,1770,100,3910,10,1,28468492,1694,34.20,6.93,12,3.82,174.00,858.00,7590,20230626,-21.61,2700,20230428,120.37,7590,-21.61,20230626,2700,120.37,20230428,7590,-21.61,20230626,2700,120.37,20230428,1.44,N,356680,100,28 억,,155692,N,N,0,N,00,N
20230829,161207,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5930,0,3,0.00,187406315970,28198437,125.51,6350,7310,5830,7700,4160,5930,6647.41,0.04,0,143867,6993,6461,5398,4866,3803,6727,5132,28,1770,100,3910,10,1,28468492,1688,34.08,6.91,12,99.05,174.00,858.00,7590,20230626,-21.87,2700,20230428,119.63,7590,-21.87,20230626,2700,119.63,20230428,7590,-21.87,20230626,2700,119.63,20230428,1.42,N,356680,100,28 억,,12745,N,N,0,N,01,N
20230829,151501,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,5860,-70,5,-1.18,184928110660,27781088,123.65,6350,7310,5830,7700,4160,5930,6656.66,0.04,0,63736,6993,6461,5398,4866,3803,6727,5132,28,1770,100,3910,10,1,28468492,1668,33.68,6.83,12,97.59,174.00,858.00,7590,20230626,-22.79,2700,20230428,117.04,7590,-22.79,20230626,2700,117.04,20230428,7590,-22.79,20230626,2700,117.04,20230428,1.42,N,356680,100,28 억,,12745,N,N,0,N,01,N
20230829,141646,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6060,130,2,2.19,174927304320,26109323,116.21,6350,7310,5910,7700,4160,5930,6699.85,0.04,0,24500,6993,6461,5398,4866,3803,6727,5132,28,1770,100,3910,10,1,28468492,1725,34.83,7.06,12,91.71,174.00,858.00,7590,20230626,-20.16,2700,20230428,124.44,7590,-20.16,20230626,2700,124.44,20230428,7590,-20.16,20230626,2700,124.44,20230428,1.42,N,356680,100,28 억,,12745,N,N,0,N,01,N
20230829,131536,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6200,270,2,4.55,159992232270,23621818,105.14,6350,7310,6080,7700,4160,5930,6773.13,0.04,0,28327,6993,6461,5398,4866,3803,6727,5132,28,1770,100,3910,10,1,28468492,1765,35.63,7.23,12,82.98,174.00,858.00,7590,20230626,-18.31,2700,20230428,129.63,7590,-18.31,20230626,2700,129.63,20230428,7590,-18.31,20230626,2700,129.63,20230428,1.42,N,356680,100,28 억,,12745,N,N,0,N,01,N
20230829,121646,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6730,800,2,13.49,143821821810,21116588,93.99,6350,7310,6330,7700,4160,5930,6810.92,0.04,0,-7269,6993,6461,5398,4866,3803,6727,5132,28,1770,100,3910,10,1,28468492,1916,38.68,7.84,12,74.18,174.00,858.00,7590,20230626,-11.33,2700,20230428,149.26,7590,-11.33,20230626,2700,149.26,20230428,7590,-11.33,20230626,2700,149.26,20230428,1.42,N,356680,100,28 억,,12745,N,N,0,N,01,N
20230829,112349,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6740,810,2,13.66,130456510170,19147384,85.22,6350,7310,6330,7700,4160,5930,6813.36,0.04,0,42270,6993,6461,5398,4866,3803,6727,5132,28,1770,100,3910,10,1,28468492,1919,38.74,7.86,12,67.26,174.00,858.00,7590,20230626,-11.20,2700,20230428,149.63,7590,-11.20,20230626,2700,149.63,20230428,7590,-11.20,20230626,2700,149.63,20230428,1.42,N,356680,100,28 억,,12745,N,N,0,N,01,N
20230829,101742,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6510,580,2,9.78,110494527550,16166170,71.95,6350,7310,6330,7700,4160,5930,6835.02,0.04,0,-6189,6993,6461,5398,4866,3803,6727,5132,28,1770,100,3910,10,1,28468492,1853,37.41,7.59,12,56.79,174.00,858.00,7590,20230626,-14.23,2700,20230428,141.11,7590,-14.23,20230626,2700,141.11,20230428,7590,-14.23,20230626,2700,141.11,20230428,1.42,N,356680,100,28 억,,12745,N,N,0,N,01,N
20230829,091147,54,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7210,1280,2,21.59,50030836120,7380464,32.85,6350,7230,6330,7700,4160,5930,6779.01,0.04,0,60256,6993,6461,5398,4866,3803,6727,5132,28,1770,100,3910,10,1,28468492,2053,41.44,8.40,12,25.93,174.00,858.00,7590,20230626,-5.01,2700,20230428,167.04,7590,-5.01,20230626,2700,167.04,20230428,7590,-5.01,20230626,2700,167.04,20230428,1.42,N,356680,100,28 억,,12745,N,N,0,N,01,N
20230828,161131,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5930,1365,1,29.90,117648867025,22130199,344.00,4645,5930,4335,5930,3200,4565,5310.22,0.20,0,-43463,5595,5080,4755,4240,3915,4917,4077,28,1365,100,3010,10,1,28468492,1688,34.08,6.91,12,77.74,174.00,858.00,7590,20230626,-21.87,2700,20230428,119.63,7590,-21.87,20230626,2700,119.63,20230428,7590,-21.87,20230626,2700,119.63,20230428,1.35,N,356680,100,28 억,,57490,N,N,0,N,00,N
20230828,151140,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5930,1365,1,29.90,105901127965,20145409,313.15,4645,5930,4335,5930,3200,4565,5256.84,0.20,0,-36930,5595,5080,4755,4240,3915,4917,4077,28,1365,100,3010,10,1,28468492,1688,34.08,6.91,12,70.76,174.00,858.00,7590,20230626,-21.87,2700,20230428,119.63,7590,-21.87,20230626,2700,119.63,20230428,7590,-21.87,20230626,2700,119.63,20230428,1.35,N,356680,100,28 억,,57490,N,N,0,N,00,N
20230828,141145,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5020,455,2,9.97,59514355240,11815612,183.67,4645,5480,4335,5930,3200,4565,5036.93,0.20,0,1152,5595,5080,4755,4240,3915,4917,4077,28,1365,100,3010,10,1,28468492,1429,28.85,5.85,12,41.50,174.00,858.00,7590,20230626,-33.86,2700,20230428,85.93,7590,-33.86,20230626,2700,85.93,20230428,7590,-33.86,20230626,2700,85.93,20230428,1.35,N,356680,100,28 억,,57490,N,N,0,N,00,N
20230828,131154,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5050,485,2,10.62,49858735760,9878974,153.56,4645,5480,4335,5930,3200,4565,5046.96,0.20,0,-46528,5595,5080,4755,4240,3915,4917,4077,28,1365,100,3010,10,1,28468492,1438,29.02,5.89,12,34.70,174.00,858.00,7590,20230626,-33.47,2700,20230428,87.04,7590,-33.47,20230626,2700,87.04,20230428,7590,-33.47,20230626,2700,87.04,20230428,1.35,N,356680,100,28 억,,57490,N,N,0,N,00,N
20230828,121145,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4635,70,2,1.53,11299918335,2428300,37.75,4645,4855,4335,5930,3200,4565,4653.43,0.20,0,-28106,5595,5080,4755,4240,3915,4917,4077,28,1365,100,3010,5,1,28468492,1320,26.64,5.40,12,8.53,174.00,858.00,7590,20230626,-38.93,2700,20230428,71.67,7590,-38.93,20230626,2700,71.67,20230428,7590,-38.93,20230626,2700,71.67,20230428,1.35,N,356680,100,28 억,,57490,N,N,0,N,00,N
20230828,111141,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4555,-10,5,-0.22,8927255725,1922436,29.88,4645,4855,4335,5930,3200,4565,4643.72,0.20,0,-4981,5595,5080,4755,4240,3915,4917,4077,28,1365,100,3010,5,1,28468492,1297,26.18,5.31,12,6.75,174.00,858.00,7590,20230626,-39.99,2700,20230428,68.70,7590,-39.99,20230626,2700,68.70,20230428,7590,-39.99,20230626,2700,68.70,20230428,1.35,N,356680,100,28 억,,57490,N,N,0,N,00,N
20230828,101128,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4620,55,2,1.20,2976993575,657642,10.22,4645,4720,4335,5930,3200,4565,4526.76,0.20,0,43516,5595,5080,4755,4240,3915,4917,4077,28,1365,100,3010,5,1,28468492,1315,26.55,5.38,12,2.31,174.00,858.00,7590,20230626,-39.13,2700,20230428,71.11,7590,-39.13,20230626,2700,71.11,20230428,7590,-39.13,20230626,2700,71.11,20230428,1.35,N,356680,100,28 억,,57490,N,N,0,N,00,N
20230828,091144,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4420,-145,5,-3.18,999931610,222137,3.45,4645,4720,4335,5930,3200,4565,4501.40,0.20,0,11683,5595,5080,4755,4240,3915,4917,4077,28,1365,100,3010,5,1,28468492,1258,25.40,5.15,12,0.78,174.00,858.00,7590,20230626,-41.77,2700,20230428,63.70,7590,-41.77,20230626,2700,63.70,20230428,7590,-41.77,20230626,2700,63.70,20230428,1.35,N,356680,100,28 억,,57490,N,N,0,N,00,N
20230825,161135,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4565,-175,5,-3.69,31290899245,6391755,29.63,4645,5270,4430,6160,3320,4740,4895.95,0.09,0,15881,5830,5285,4855,4310,3880,5070,4095,28,1420,100,3120,5,1,28468492,1300,26.24,5.32,12,22.45,174.00,858.00,7590,20230626,-39.86,2700,20230428,69.07,7590,-39.86,20230626,2700,69.07,20230428,7590,-39.86,20230626,2700,69.07,20230428,1.59,N,356680,100,28 억,,25959,N,N,0,N,00,N
20230825,151144,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4565,-175,5,-3.69,30899642125,6306202,29.23,4645,5270,4430,6160,3320,4740,4899.91,0.09,0,12516,5830,5285,4855,4310,3880,5070,4095,28,1420,100,3120,5,1,28468492,1300,26.24,5.32,12,22.15,174.00,858.00,7590,20230626,-39.86,2700,20230428,69.07,7590,-39.86,20230626,2700,69.07,20230428,7590,-39.86,20230626,2700,69.07,20230428,1.59,N,356680,100,28 억,,25959,N,N,0,N,00,N
20230825,141141,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4610,-130,5,-2.74,29375759795,5971251,27.68,4645,5270,4580,6160,3320,4740,4919.56,0.09,0,-5917,5830,5285,4855,4310,3880,5070,4095,28,1420,100,3120,5,1,28468492,1312,26.49,5.37,12,20.97,174.00,858.00,7590,20230626,-39.26,2700,20230428,70.74,7590,-39.26,20230626,2700,70.74,20230428,7590,-39.26,20230626,2700,70.74,20230428,1.59,N,356680,100,28 억,,25959,N,N,0,N,00,N
20230825,131136,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4635,-105,5,-2.22,28644078560,5812773,26.94,4645,5270,4580,6160,3320,4740,4927.81,0.09,0,-55,5830,5285,4855,4310,3880,5070,4095,28,1420,100,3120,5,1,28468492,1320,26.64,5.40,12,20.42,174.00,858.00,7590,20230626,-38.93,2700,20230428,71.67,7590,-38.93,20230626,2700,71.67,20230428,7590,-38.93,20230626,2700,71.67,20230428,1.59,N,356680,100,28 억,,25959,N,N,0,N,00,N
20230825,121138,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4630,-110,5,-2.32,27849078340,5641986,26.15,4645,5270,4580,6160,3320,4740,4936.08,0.09,0,-1506,5830,5285,4855,4310,3880,5070,4095,28,1420,100,3120,5,1,28468492,1318,26.61,5.40,12,19.82,174.00,858.00,7590,20230626,-39.00,2700,20230428,71.48,7590,-39.00,20230626,2700,71.48,20230428,7590,-39.00,20230626,2700,71.48,20230428,1.59,N,356680,100,28 억,,25959,N,N,0,N,00,N
20230825,111137,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4760,20,2,0.42,26366950830,5328197,24.70,4645,5270,4580,6160,3320,4740,4948.61,0.09,0,7277,5830,5285,4855,4310,3880,5070,4095,28,1420,100,3120,5,1,28468492,1355,27.36,5.55,12,18.72,174.00,858.00,7590,20230626,-37.29,2700,20230428,76.30,7590,-37.29,20230626,2700,76.30,20230428,7590,-37.29,20230626,2700,76.30,20230428,1.59,N,356680,100,28 억,,25959,N,N,0,N,00,N
20230825,101142,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4655,-85,5,-1.79,24371679270,4903978,22.73,4645,5270,4580,6160,3320,4740,4969.82,0.09,0,14025,5830,5285,4855,4310,3880,5070,4095,28,1420,100,3120,5,1,28468492,1325,26.75,5.43,12,17.23,174.00,858.00,7590,20230626,-38.67,2700,20230428,72.41,7590,-38.67,20230626,2700,72.41,20230428,7590,-38.67,20230626,2700,72.41,20230428,1.59,N,356680,100,28 억,,25959,N,N,0,N,00,N
20230825,091135,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5070,330,2,6.96,9713960050,1950358,9.04,4645,5150,4580,6160,3320,4740,4980.72,0.09,0,69790,5830,5285,4855,4310,3880,5070,4095,28,1420,100,3120,10,1,28468492,1443,29.14,5.91,12,6.85,174.00,858.00,7590,20230626,-33.20,2700,20230428,87.78,7590,-33.20,20230626,2700,87.78,20230428,7590,-33.20,20230626,2700,87.78,20230428,1.59,N,356680,100,28 억,,25959,N,N,0,N,00,N
20230824,161130,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4740,545,2,12.99,105922257330,21401898,920.78,5110,5400,4425,5450,2940,4195,4949.47,0.16,0,-5102,4848,4521,3868,3541,2888,4685,3705,28,1255,100,2760,5,1,28468492,1349,27.24,5.52,12,75.18,174.00,858.00,7590,20230626,-37.55,2700,20230428,75.56,7590,-37.55,20230626,2700,75.56,20230428,7590,-37.55,20230626,2700,75.56,20230428,1.60,N,356680,100,28 억,,46871,N,N,0,N,00,N
20230824,151126,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4805,610,2,14.54,103274081160,20839565,896.59,5110,5400,4425,5450,2940,4195,4955.67,0.16,0,-36603,4848,4521,3868,3541,2888,4685,3705,28,1255,100,2760,5,1,28468492,1368,27.61,5.60,12,73.20,174.00,858.00,7590,20230626,-36.69,2700,20230428,77.96,7590,-36.69,20230626,2700,77.96,20230428,7590,-36.69,20230626,2700,77.96,20230428,1.60,N,356680,100,28 억,,46871,N,N,0,N,00,N
20230824,141129,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4920,725,2,17.28,89454390340,18047099,776.44,5110,5400,4425,5450,2940,4195,4956.72,0.16,0,-32187,4848,4521,3868,3541,2888,4685,3705,28,1255,100,2760,5,1,28468492,1401,28.28,5.73,12,63.39,174.00,858.00,7590,20230626,-35.18,2700,20230428,82.22,7590,-35.18,20230626,2700,82.22,20230428,7590,-35.18,20230626,2700,82.22,20230428,1.60,N,356680,100,28 억,,46871,N,N,0,N,00,N
20230824,131131,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4985,790,2,18.83,79723755910,16054030,690.70,5110,5400,4425,5450,2940,4195,4965.97,0.16,0,-40354,4848,4521,3868,3541,2888,4685,3705,28,1255,100,2760,5,1,28468492,1419,28.65,5.81,12,56.39,174.00,858.00,7590,20230626,-34.32,2700,20230428,84.63,7590,-34.32,20230626,2700,84.63,20230428,7590,-34.32,20230626,2700,84.63,20230428,1.60,N,356680,100,28 억,,46871,N,N,0,N,00,N
20230824,121135,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4940,745,2,17.76,66460278375,13407410,576.83,5110,5400,4425,5450,2940,4195,4956.98,0.16,0,-37592,4848,4521,3868,3541,2888,4685,3705,28,1255,100,2760,5,1,28468492,1406,28.39,5.76,12,47.10,174.00,858.00,7590,20230626,-34.91,2700,20230428,82.96,7590,-34.91,20230626,2700,82.96,20230428,7590,-34.91,20230626,2700,82.96,20230428,1.60,N,356680,100,28 억,,46871,N,N,0,N,00,N
20230824,111129,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4635,440,2,10.49,47291357735,9520527,409.60,5110,5400,4630,5450,2940,4195,4967.30,0.16,0,-42259,4848,4521,3868,3541,2888,4685,3705,28,1255,100,2760,5,1,28468492,1320,26.64,5.40,12,33.44,174.00,858.00,7590,20230626,-38.93,2700,20230428,71.67,7590,-38.93,20230626,2700,71.67,20230428,7590,-38.93,20230626,2700,71.67,20230428,1.60,N,356680,100,28 억,,46871,N,N,0,N,00,N
20230824,101126,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4785,590,2,14.06,40764060105,8168313,351.43,5110,5400,4660,5450,2940,4195,4990.51,0.16,0,-38422,4848,4521,3868,3541,2888,4685,3705,28,1255,100,2760,5,1,28468492,1362,27.50,5.58,12,28.69,174.00,858.00,7590,20230626,-36.96,2700,20230428,77.22,7590,-36.96,20230626,2700,77.22,20230428,7590,-36.96,20230626,2700,77.22,20230428,1.60,N,356680,100,28 억,,46871,N,N,0,N,00,N
20230824,091130,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,5140,945,2,22.53,14505312040,2766207,119.01,5110,5400,5050,5450,2940,4195,5243.76,0.16,0,37791,4848,4521,3868,3541,2888,4685,3705,28,1255,100,2760,10,1,28468492,1463,29.54,5.99,12,9.72,174.00,858.00,7590,20230626,-32.28,2700,20230428,90.37,7590,-32.28,20230626,2700,90.37,20230428,7590,-32.28,20230626,2700,90.37,20230428,1.60,N,356680,100,28 억,,46871,N,N,0,N,00,N
20230823,161124,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4195,965,1,29.88,9187784970,2323784,858.63,3230,4195,3215,4195,2265,3230,3953.75,0.51,0,-96945,3546,3387,3306,3147,3066,3347,3107,28,965,100,2130,5,1,28468492,1194,24.11,4.89,12,8.16,174.00,858.00,7590,20230626,-44.73,2700,20230428,55.37,7590,-44.73,20230626,2700,55.37,20230428,7590,-44.73,20230626,2700,55.37,20230428,1.72,N,356680,100,28 억,,143816,N,N,0,N,00,N
20230823,151124,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4195,965,1,29.88,9163852495,2318079,856.52,3230,4195,3215,4195,2265,3230,3953.21,0.51,0,-96830,3546,3387,3306,3147,3066,3347,3107,28,965,100,2130,5,1,28468492,1194,24.11,4.89,12,8.14,174.00,858.00,7590,20230626,-44.73,2700,20230428,55.37,7590,-44.73,20230626,2700,55.37,20230428,7590,-44.73,20230626,2700,55.37,20230428,1.72,N,356680,100,28 억,,143816,N,N,0,N,00,N
20230823,141130,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4195,965,1,29.88,9126248515,2309115,853.21,3230,4195,3215,4195,2265,3230,3952.27,0.51,0,-96740,3546,3387,3306,3147,3066,3347,3107,28,965,100,2130,5,1,28468492,1194,24.11,4.89,12,8.11,174.00,858.00,7590,20230626,-44.73,2700,20230428,55.37,7590,-44.73,20230626,2700,55.37,20230428,7590,-44.73,20230626,2700,55.37,20230428,1.72,N,356680,100,28 억,,143816,N,N,0,N,00,N
20230823,131121,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4195,965,1,29.88,9083258155,2298867,849.42,3230,4195,3215,4195,2265,3230,3951.19,0.51,0,-96638,3546,3387,3306,3147,3066,3347,3107,28,965,100,2130,5,1,28468492,1194,24.11,4.89,12,8.08,174.00,858.00,7590,20230626,-44.73,2700,20230428,55.37,7590,-44.73,20230626,2700,55.37,20230428,7590,-44.73,20230626,2700,55.37,20230428,1.72,N,356680,100,28 억,,143816,N,N,0,N,00,N
20230823,121131,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4195,965,1,29.88,9066117385,2294781,847.91,3230,4195,3215,4195,2265,3230,3950.75,0.51,0,-96597,3546,3387,3306,3147,3066,3347,3107,28,965,100,2130,5,1,28468492,1194,24.11,4.89,12,8.06,174.00,858.00,7590,20230626,-44.73,2700,20230428,55.37,7590,-44.73,20230626,2700,55.37,20230428,7590,-44.73,20230626,2700,55.37,20230428,1.72,N,356680,100,28 억,,143816,N,N,0,N,00,N
20230823,111126,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4195,965,1,29.88,8968482955,2271507,839.31,3230,4195,3215,4195,2265,3230,3948.25,0.51,0,-96364,3546,3387,3306,3147,3066,3347,3107,28,965,100,2130,5,1,28468492,1194,24.11,4.89,12,7.98,174.00,858.00,7590,20230626,-44.73,2700,20230428,55.37,7590,-44.73,20230626,2700,55.37,20230428,7590,-44.73,20230626,2700,55.37,20230428,1.72,N,356680,100,28 억,,143816,N,N,0,N,00,N
20230823,101126,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4195,965,1,29.88,8670226845,2200409,813.04,3230,4195,3215,4195,2265,3230,3940.28,0.51,0,-95989,3546,3387,3306,3147,3066,3347,3107,28,965,100,2130,5,1,28468492,1194,24.11,4.89,12,7.73,174.00,858.00,7590,20230626,-44.73,2700,20230428,55.37,7590,-44.73,20230626,2700,55.37,20230428,7590,-44.73,20230626,2700,55.37,20230428,1.72,N,356680,100,28 억,,143816,N,N,0,N,00,N
20230823,091134,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3270,40,2,1.24,38989525,12064,4.46,3230,3275,3215,4195,2265,3230,3231.89,0.51,0,-1966,3546,3387,3306,3147,3066,3347,3107,28,965,100,2130,5,1,28468492,931,18.79,3.81,12,0.04,174.00,858.00,7590,20230626,-56.92,2700,20230428,21.11,7590,-56.92,20230626,2700,21.11,20230428,7590,-56.92,20230626,2700,21.11,20230428,1.72,N,356680,100,28 억,,143816,N,N,0,N,00,N
20230822,161119,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3230,-110,5,-3.29,885340050,265775,30.08,3450,3465,3225,4340,2340,3340,3331.56,0.66,0,-48435,3663,3501,3313,3151,2963,3582,3232,28,1000,100,2200,5,1,28468492,920,18.56,3.76,12,0.93,174.00,858.00,7590,20230626,-57.44,2700,20230428,19.63,7590,-57.44,20230626,2700,19.63,20230428,7590,-57.44,20230626,2700,19.63,20230428,1.81,N,356680,100,28 억,,186809,N,N,0,N,00,N
20230822,151119,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3280,-60,5,-1.80,841915530,252364,28.56,3450,3465,3225,4340,2340,3340,3336.11,0.66,0,-53293,3663,3501,3313,3151,2963,3582,3232,28,1000,100,2200,5,1,28468492,934,18.85,3.82,12,0.89,174.00,858.00,7590,20230626,-56.79,2700,20230428,21.48,7590,-56.79,20230626,2700,21.48,20230428,7590,-56.79,20230626,2700,21.48,20230428,1.81,N,356680,100,28 억,,186809,N,N,0,N,00,N
20230822,141119,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3245,-95,5,-2.84,798903915,239118,27.06,3450,3465,3225,4340,2340,3340,3341.05,0.66,0,-56487,3663,3501,3313,3151,2963,3582,3232,28,1000,100,2200,5,1,28468492,924,18.65,3.78,12,0.84,174.00,858.00,7590,20230626,-57.25,2700,20230428,20.19,7590,-57.25,20230626,2700,20.19,20230428,7590,-57.25,20230626,2700,20.19,20230428,1.81,N,356680,100,28 억,,186809,N,N,0,N,00,N
20230822,131116,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3265,-75,5,-2.25,722996250,215773,24.42,3450,3465,3260,4340,2340,3340,3350.75,0.66,0,-52426,3663,3501,3313,3151,2963,3582,3232,28,1000,100,2200,5,1,28468492,929,18.76,3.81,12,0.76,174.00,858.00,7590,20230626,-56.98,2700,20230428,20.93,7590,-56.98,20230626,2700,20.93,20230428,7590,-56.98,20230626,2700,20.93,20230428,1.81,N,356680,100,28 억,,186809,N,N,0,N,00,N
20230822,121103,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3320,-20,5,-0.60,583776985,173586,19.65,3450,3465,3285,4340,2340,3340,3363.10,0.66,0,-20946,3663,3501,3313,3151,2963,3582,3232,28,1000,100,2200,5,1,28468492,945,19.08,3.87,12,0.61,174.00,858.00,7590,20230626,-56.26,2700,20230428,22.96,7590,-56.26,20230626,2700,22.96,20230428,7590,-56.26,20230626,2700,22.96,20230428,1.81,N,356680,100,28 억,,186809,N,N,0,N,00,N
20230822,111117,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3325,-15,5,-0.45,546000400,162218,18.36,3450,3465,3285,4340,2340,3340,3365.91,0.66,0,-15500,3663,3501,3313,3151,2963,3582,3232,28,1000,100,2200,5,1,28468492,947,19.11,3.88,12,0.57,174.00,858.00,7590,20230626,-56.19,2700,20230428,23.15,7590,-56.19,20230626,2700,23.15,20230428,7590,-56.19,20230626,2700,23.15,20230428,1.81,N,356680,100,28 억,,186809,N,N,0,N,00,N
20230822,101114,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3325,-15,5,-0.45,443596120,131333,14.86,3450,3465,3285,4340,2340,3340,3377.77,0.66,0,-24686,3663,3501,3313,3151,2963,3582,3232,28,1000,100,2200,5,1,28468492,947,19.11,3.88,12,0.46,174.00,858.00,7590,20230626,-56.19,2700,20230428,23.15,7590,-56.19,20230626,2700,23.15,20230428,7590,-56.19,20230626,2700,23.15,20230428,1.81,N,356680,100,28 억,,186809,N,N,0,N,00,N
20230822,091112,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3400,60,2,1.80,193238725,56308,6.37,3450,3465,3385,4340,2340,3340,3432.55,0.66,0,-12760,3663,3501,3313,3151,2963,3582,3232,28,1000,100,2200,5,1,28468492,968,19.54,3.96,12,0.20,174.00,858.00,7590,20230626,-55.20,2700,20230428,25.93,7590,-55.20,20230626,2700,25.93,20230428,7590,-55.20,20230626,2700,25.93,20230428,1.81,N,356680,100,28 억,,186809,N,N,0,N,00,N
20230821,161111,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3340,215,2,6.88,2910898230,875607,83.39,3145,3475,3125,4060,2190,3125,3324.41,0.18,0,137932,3861,3492,3296,2927,2731,3395,2830,28,935,100,2060,5,1,28468492,951,19.20,3.89,12,3.08,174.00,858.00,7590,20230626,-55.99,2700,20230428,23.70,7590,-55.99,20230626,2700,23.70,20230428,7590,-55.99,20230626,2700,23.70,20230428,1.89,N,356680,100,28 억,,52618,N,N,0,N,00,N
20230821,151118,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3360,235,2,7.52,2795246875,841058,80.10,3145,3475,3125,4060,2190,3125,3323.49,0.18,0,129418,3861,3492,3296,2927,2731,3395,2830,28,935,100,2060,5,1,28468492,957,19.31,3.92,12,2.95,174.00,858.00,7590,20230626,-55.73,2700,20230428,24.44,7590,-55.73,20230626,2700,24.44,20230428,7590,-55.73,20230626,2700,24.44,20230428,1.89,N,356680,100,28 억,,52618,N,N,0,N,00,N
20230821,141112,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3410,285,2,9.12,2531371580,763407,72.70,3145,3475,3125,4060,2190,3125,3315.89,0.18,0,113657,3861,3492,3296,2927,2731,3395,2830,28,935,100,2060,5,1,28468492,971,19.60,3.97,12,2.68,174.00,858.00,7590,20230626,-55.07,2700,20230428,26.30,7590,-55.07,20230626,2700,26.30,20230428,7590,-55.07,20230626,2700,26.30,20230428,1.89,N,356680,100,28 억,,52618,N,N,0,N,00,N
20230821,131126,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3380,255,2,8.16,2291640260,692316,65.93,3145,3475,3125,4060,2190,3125,3310.11,0.18,0,76135,3861,3492,3296,2927,2731,3395,2830,28,935,100,2060,5,1,28468492,962,19.43,3.94,12,2.43,174.00,858.00,7590,20230626,-55.47,2700,20230428,25.19,7590,-55.47,20230626,2700,25.19,20230428,7590,-55.47,20230626,2700,25.19,20230428,1.89,N,356680,100,28 억,,52618,N,N,0,N,00,N
20230821,121123,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3320,195,2,6.24,2055464070,621327,59.17,3145,3475,3125,4060,2190,3125,3308.18,0.18,0,59674,3861,3492,3296,2927,2731,3395,2830,28,935,100,2060,5,1,28468492,945,19.08,3.87,12,2.18,174.00,858.00,7590,20230626,-56.26,2700,20230428,22.96,7590,-56.26,20230626,2700,22.96,20230428,7590,-56.26,20230626,2700,22.96,20230428,1.89,N,356680,100,28 억,,52618,N,N,0,N,00,N
20230821,111112,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3320,195,2,6.24,1910525520,577677,55.02,3145,3475,3125,4060,2190,3125,3307.26,0.18,0,38096,3861,3492,3296,2927,2731,3395,2830,28,935,100,2060,5,1,28468492,945,19.08,3.87,12,2.03,174.00,858.00,7590,20230626,-56.26,2700,20230428,22.96,7590,-56.26,20230626,2700,22.96,20230428,7590,-56.26,20230626,2700,22.96,20230428,1.89,N,356680,100,28 억,,52618,N,N,0,N,00,N
20230821,101110,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3400,275,2,8.80,1315588605,400645,38.16,3145,3460,3125,4060,2190,3125,3283.68,0.18,0,34369,3861,3492,3296,2927,2731,3395,2830,28,935,100,2060,5,1,28468492,968,19.54,3.96,12,1.41,174.00,858.00,7590,20230626,-55.20,2700,20230428,25.93,7590,-55.20,20230626,2700,25.93,20230428,7590,-55.20,20230626,2700,25.93,20230428,1.89,N,356680,100,28 억,,52618,N,N,0,N,00,N
20230821,091122,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3190,65,2,2.08,236021765,74864,7.13,3145,3205,3125,4060,2190,3125,3152.67,0.18,0,9253,3861,3492,3296,2927,2731,3395,2830,28,935,100,2060,5,1,28468492,908,18.33,3.72,12,0.26,174.00,858.00,7590,20230626,-57.97,2700,20230428,18.15,7590,-57.97,20230626,2700,18.15,20230428,7590,-57.97,20230626,2700,18.15,20230428,1.89,N,356680,100,28 억,,52618,N,N,0,N,00,N
20230818,161112,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3125,-640,5,-17.00,3444590200,1027991,42.97,3620,3665,3100,4890,2640,3765,3350.09,0.02,0,46883,4468,4116,3918,3566,3368,4017,3467,28,1125,100,2480,5,1,28468492,890,17.96,3.64,12,3.61,174.00,858.00,7590,20230626,-58.83,2700,20230428,15.74,7590,-58.83,20230626,2700,15.74,20230428,7590,-58.83,20230626,2700,15.74,20230428,1.88,N,356680,100,28 억,,4307,N,N,0,N,00,N
20230818,151102,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3130,-635,5,-16.87,3311678200,985489,41.19,3620,3665,3100,4890,2640,3765,3359.38,0.02,0,46317,4468,4116,3918,3566,3368,4017,3467,28,1125,100,2480,5,1,28468492,891,17.99,3.65,12,3.46,174.00,858.00,7590,20230626,-58.76,2700,20230428,15.93,7590,-58.76,20230626,2700,15.93,20230428,7590,-58.76,20230626,2700,15.93,20230428,1.88,N,356680,100,28 억,,4307,N,N,0,N,00,N
20230818,141112,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3225,-540,5,-14.34,2806450890,825406,34.50,3620,3665,3200,4890,2640,3765,3398.95,0.02,0,38818,4468,4116,3918,3566,3368,4017,3467,28,1125,100,2480,5,1,28468492,918,18.53,3.76,12,2.90,174.00,858.00,7590,20230626,-57.51,2700,20230428,19.44,7590,-57.51,20230626,2700,19.44,20230428,7590,-57.51,20230626,2700,19.44,20230428,1.88,N,356680,100,28 억,,4307,N,N,0,N,00,N
20230818,131104,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3245,-520,5,-13.81,2640369345,774258,32.36,3620,3665,3200,4890,2640,3765,3409.01,0.02,0,46453,4468,4116,3918,3566,3368,4017,3467,28,1125,100,2480,5,1,28468492,924,18.65,3.78,12,2.72,174.00,858.00,7590,20230626,-57.25,2700,20230428,20.19,7590,-57.25,20230626,2700,20.19,20230428,7590,-57.25,20230626,2700,20.19,20230428,1.88,N,356680,100,28 억,,4307,N,N,0,N,00,N
20230818,121115,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3290,-475,5,-12.62,2150899125,623309,26.05,3620,3665,3285,4890,2640,3765,3449.48,0.02,0,45759,4468,4116,3918,3566,3368,4017,3467,28,1125,100,2480,5,1,28468492,937,18.91,3.83,12,2.19,174.00,858.00,7590,20230626,-56.65,2700,20230428,21.85,7590,-56.65,20230626,2700,21.85,20230428,7590,-56.65,20230626,2700,21.85,20230428,1.88,N,356680,100,28 억,,4307,N,N,0,N,00,N
20230818,111107,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3380,-385,5,-10.23,1640948365,470695,19.67,3620,3665,3370,4890,2640,3765,3484.70,0.02,0,43110,4468,4116,3918,3566,3368,4017,3467,28,1125,100,2480,5,1,28468492,962,19.43,3.94,12,1.65,174.00,858.00,7590,20230626,-55.47,2700,20230428,25.19,7590,-55.47,20230626,2700,25.19,20230428,7590,-55.47,20230626,2700,25.19,20230428,1.88,N,356680,100,28 억,,4307,N,N,0,N,00,N
20230818,101112,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3405,-360,5,-9.56,1261066945,358788,15.00,3620,3665,3370,4890,2640,3765,3512.99,0.02,0,23656,4468,4116,3918,3566,3368,4017,3467,28,1125,100,2480,5,1,28468492,969,19.57,3.97,12,1.26,174.00,858.00,7590,20230626,-55.14,2700,20230428,26.11,7590,-55.14,20230626,2700,26.11,20230428,7590,-55.14,20230626,2700,26.11,20230428,1.88,N,356680,100,28 억,,4307,N,N,0,N,00,N
20230818,091118,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3555,-210,5,-5.58,300830490,83415,3.49,3620,3665,3550,4890,2640,3765,3601.39,0.02,0,9184,4468,4116,3918,3566,3368,4017,3467,28,1125,100,2480,5,1,28468492,1012,20.43,4.14,12,0.29,174.00,858.00,7590,20230626,-53.16,2700,20230428,31.67,7590,-53.16,20230626,2700,31.67,20230428,7590,-53.16,20230626,2700,31.67,20230428,1.88,N,356680,100,28 억,,4307,N,N,0,N,00,N
20230817,161113,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3765,-405,5,-9.71,9639286680,2369266,163.97,4255,4270,3720,5420,2920,4170,4068.53,0.03,0,-4027,4740,4455,4270,3985,3800,4362,3892,27,1250,100,2750,5,1,27136485,1022,21.64,4.39,12,8.73,174.00,858.00,7590,20230626,-50.40,2700,20230428,39.44,7590,-50.40,20230626,2700,39.44,20230428,7590,-50.40,20230626,2700,39.44,20230428,1.71,N,356680,100,27 억,,8997,N,N,0,N,00,N
20230817,151120,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3780,-390,5,-9.35,9434916145,2315026,160.22,4255,4270,3720,5420,2920,4170,4075.42,0.03,0,-526,4740,4455,4270,3985,3800,4362,3892,27,1250,100,2750,5,1,27136485,1026,21.72,4.41,12,8.53,174.00,858.00,7590,20230626,-50.20,2700,20230428,40.00,7590,-50.20,20230626,2700,40.00,20230428,7590,-50.20,20230626,2700,40.00,20230428,1.71,N,356680,100,27 억,,8997,N,N,0,N,00,N
20230817,141109,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3870,-300,5,-7.19,8820336840,2153994,149.07,4255,4270,3860,5420,2920,4170,4094.80,0.03,0,-2622,4740,4455,4270,3985,3800,4362,3892,27,1250,100,2750,5,1,27136485,1050,22.24,4.51,12,7.94,174.00,858.00,7590,20230626,-49.01,2700,20230428,43.33,7590,-49.01,20230626,2700,43.33,20230428,7590,-49.01,20230626,2700,43.33,20230428,1.71,N,356680,100,27 억,,8997,N,N,0,N,00,N
20230817,131106,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3900,-270,5,-6.47,8493546300,2069699,143.24,4255,4270,3880,5420,2920,4170,4103.69,0.03,0,16267,4740,4455,4270,3985,3800,4362,3892,27,1250,100,2750,5,1,27136485,1058,22.41,4.55,12,7.63,174.00,858.00,7590,20230626,-48.62,2700,20230428,44.44,7590,-48.62,20230626,2700,44.44,20230428,7590,-48.62,20230626,2700,44.44,20230428,1.71,N,356680,100,27 억,,8997,N,N,0,N,00,N
20230817,121110,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3945,-225,5,-5.40,8163794150,1985290,137.40,4255,4270,3880,5420,2920,4170,4112.08,0.03,0,18205,4740,4455,4270,3985,3800,4362,3892,27,1250,100,2750,5,1,27136485,1071,22.67,4.60,12,7.32,174.00,858.00,7590,20230626,-48.02,2700,20230428,46.11,7590,-48.02,20230626,2700,46.11,20230428,7590,-48.02,20230626,2700,46.11,20230428,1.71,N,356680,100,27 억,,8997,N,N,0,N,00,N
20230817,111110,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3940,-230,5,-5.52,8037044925,1953258,135.18,4255,4270,3880,5420,2920,4170,4114.63,0.03,0,19986,4740,4455,4270,3985,3800,4362,3892,27,1250,100,2750,5,1,27136485,1069,22.64,4.59,12,7.20,174.00,858.00,7590,20230626,-48.09,2700,20230428,45.93,7590,-48.09,20230626,2700,45.93,20230428,7590,-48.09,20230626,2700,45.93,20230428,1.71,N,356680,100,27 억,,8997,N,N,0,N,00,N
20230817,101104,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4000,-170,5,-4.08,7200221105,1742024,120.56,4255,4270,3880,5420,2920,4170,4133.20,0.03,0,42640,4740,4455,4270,3985,3800,4362,3892,27,1250,100,2750,5,1,27136485,1085,22.99,4.66,12,6.42,174.00,858.00,7590,20230626,-47.30,2700,20230428,48.15,7590,-47.30,20230626,2700,48.15,20230428,7590,-47.30,20230626,2700,48.15,20230428,1.71,N,356680,100,27 억,,8997,N,N,0,N,00,N
20230817,091102,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3970,-200,5,-4.80,1177711610,284272,19.67,4255,4260,3880,5420,2920,4170,4142.70,0.03,0,2742,4740,4455,4270,3985,3800,4362,3892,27,1250,100,2750,5,1,27136485,1077,22.82,4.63,12,1.05,174.00,858.00,7590,20230626,-47.69,2700,20230428,47.04,7590,-47.69,20230626,2700,47.04,20230428,7590,-47.69,20230626,2700,47.04,20230428,1.71,N,356680,100,27 억,,8997,N,N,0,N,00,N
20230816,161108,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4170,-255,5,-5.76,6030597585,1399093,20.72,4380,4555,4085,5750,3100,4425,4310.30,0.75,0,-203271,5275,4850,4525,4100,3775,4687,3937,27,1325,100,2920,5,1,27136485,1132,23.97,4.86,12,5.16,174.00,858.00,7590,20230626,-45.06,2700,20230428,54.44,7590,-45.06,20230626,2700,54.44,20230428,7590,-45.06,20230626,2700,54.44,20230428,1.83,N,356680,100,27 억,,202173,N,N,0,N,00,N
20230816,151112,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4165,-260,5,-5.88,5880708420,1363200,20.19,4380,4555,4085,5750,3100,4425,4313.47,0.75,0,-204022,5275,4850,4525,4100,3775,4687,3937,27,1325,100,2920,5,1,27136485,1130,23.94,4.85,12,5.02,174.00,858.00,7590,20230626,-45.13,2700,20230428,54.26,7590,-45.13,20230626,2700,54.26,20230428,7590,-45.13,20230626,2700,54.26,20230428,1.83,N,356680,100,27 억,,202173,N,N,0,N,00,N
20230816,141108,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4110,-315,5,-7.12,5583808475,1291514,19.13,4380,4555,4085,5750,3100,4425,4323.04,0.75,0,-203116,5275,4850,4525,4100,3775,4687,3937,27,1325,100,2920,5,1,27136485,1115,23.62,4.79,12,4.76,174.00,858.00,7590,20230626,-45.85,2700,20230428,52.22,7590,-45.85,20230626,2700,52.22,20230428,7590,-45.85,20230626,2700,52.22,20230428,1.83,N,356680,100,27 억,,202173,N,N,0,N,00,N
20230816,131106,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4140,-285,5,-6.44,5248442525,1210030,17.92,4380,4555,4085,5750,3100,4425,4337.06,0.75,0,-199817,5275,4850,4525,4100,3775,4687,3937,27,1325,100,2920,5,1,27136485,1123,23.79,4.83,12,4.46,174.00,858.00,7590,20230626,-45.45,2700,20230428,53.33,7590,-45.45,20230626,2700,53.33,20230428,7590,-45.45,20230626,2700,53.33,20230428,1.83,N,356680,100,27 억,,202173,N,N,0,N,00,N
20230816,121123,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4135,-290,5,-6.55,4871032395,1118920,16.57,4380,4555,4085,5750,3100,4425,4352.99,0.75,0,-190122,5275,4850,4525,4100,3775,4687,3937,27,1325,100,2920,5,1,27136485,1122,23.76,4.82,12,4.12,174.00,858.00,7590,20230626,-45.52,2700,20230428,53.15,7590,-45.52,20230626,2700,53.15,20230428,7590,-45.52,20230626,2700,53.15,20230428,1.83,N,356680,100,27 억,,202173,N,N,0,N,00,N
20230816,111119,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4285,-140,5,-3.16,3838515125,872817,12.93,4380,4555,4235,5750,3100,4425,4397.68,0.75,0,-192947,5275,4850,4525,4100,3775,4687,3937,27,1325,100,2920,5,1,27136485,1163,24.63,4.99,12,3.22,174.00,858.00,7590,20230626,-43.54,2700,20230428,58.70,7590,-43.54,20230626,2700,58.70,20230428,7590,-43.54,20230626,2700,58.70,20230428,1.83,N,356680,100,27 억,,202173,N,N,0,N,00,N
20230816,101110,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4365,-60,5,-1.36,2944683195,665839,9.86,4380,4555,4235,5750,3100,4425,4422.50,0.75,0,-139381,5275,4850,4525,4100,3775,4687,3937,27,1325,100,2920,5,1,27136485,1185,25.09,5.09,12,2.45,174.00,858.00,7590,20230626,-42.49,2700,20230428,61.67,7590,-42.49,20230626,2700,61.67,20230428,7590,-42.49,20230626,2700,61.67,20230428,1.83,N,356680,100,27 억,,202173,N,N,0,N,00,N
20230816,091104,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4400,-25,5,-0.56,676176160,155239,2.30,4380,4450,4235,5750,3100,4425,4353.26,0.75,0,-28620,5275,4850,4525,4100,3775,4687,3937,27,1325,100,2920,5,1,27136485,1194,25.29,5.13,12,0.57,174.00,858.00,7590,20230626,-42.03,2700,20230428,62.96,7590,-42.03,20230626,2700,62.96,20230428,7590,-42.03,20230626,2700,62.96,20230428,1.83,N,356680,100,27 억,,202173,N,N,0,N,00,N
20230814,161055,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4425,-15,5,-0.34,31273888300,6714092,251.33,4460,4950,4200,5770,3110,4440,4658.11,1.65,0,-238364,4773,4606,4363,4196,3953,4690,4280,27,1330,100,2930,5,1,27136485,1201,25.43,5.16,12,24.74,174.00,858.00,7590,20230626,-41.70,2700,20230428,63.89,7590,-41.70,20230626,2700,63.89,20230428,7590,-41.70,20230626,2700,63.89,20230428,2.01,N,356680,100,27 억,,446731,N,N,0,N,00,N
20230814,151053,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4425,-15,5,-0.34,30665293905,6575950,246.16,4460,4950,4200,5770,3110,4440,4663.29,1.65,0,-238774,4773,4606,4363,4196,3953,4690,4280,27,1330,100,2930,5,1,27136485,1201,25.43,5.16,12,24.23,174.00,858.00,7590,20230626,-41.70,2700,20230428,63.89,7590,-41.70,20230626,2700,63.89,20230428,7590,-41.70,20230626,2700,63.89,20230428,2.01,N,356680,100,27 억,,446731,N,N,0,N,00,N
20230814,141056,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4515,75,2,1.69,28861830505,6171048,231.00,4460,4950,4200,5770,3110,4440,4677.02,1.65,0,-323792,4773,4606,4363,4196,3953,4690,4280,27,1330,100,2930,5,1,27136485,1225,25.95,5.26,12,22.74,174.00,858.00,7590,20230626,-40.51,2700,20230428,67.22,7590,-40.51,20230626,2700,67.22,20230428,7590,-40.51,20230626,2700,67.22,20230428,2.01,N,356680,100,27 억,,446731,N,N,0,N,00,N
20230814,131042,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4605,165,2,3.72,26187798530,5588296,209.19,4460,4950,4200,5770,3110,4440,4686.24,1.65,0,-373933,4773,4606,4363,4196,3953,4690,4280,27,1330,100,2930,5,1,27136485,1250,26.47,5.37,12,20.59,174.00,858.00,7590,20230626,-39.33,2700,20230428,70.56,7590,-39.33,20230626,2700,70.56,20230428,7590,-39.33,20230626,2700,70.56,20230428,2.01,N,356680,100,27 억,,446731,N,N,0,N,00,N
20230814,121052,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4580,140,2,3.15,5120080795,1168181,43.73,4460,4580,4200,5770,3110,4440,4382.89,1.65,0,-232155,4773,4606,4363,4196,3953,4690,4280,27,1330,100,2930,5,1,27136485,1243,26.32,5.34,12,4.30,174.00,858.00,7590,20230626,-39.66,2700,20230428,69.63,7590,-39.66,20230626,2700,69.63,20230428,7590,-39.66,20230626,2700,69.63,20230428,2.01,N,356680,100,27 억,,446731,N,N,0,N,00,N
20230814,111043,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4365,-75,5,-1.69,2368830495,547960,20.51,4460,4460,4200,5770,3110,4440,4322.72,1.65,0,-146491,4773,4606,4363,4196,3953,4690,4280,27,1330,100,2930,5,1,27136485,1185,25.09,5.09,12,2.02,174.00,858.00,7590,20230626,-42.49,2700,20230428,61.67,7590,-42.49,20230626,2700,61.67,20230428,7590,-42.49,20230626,2700,61.67,20230428,2.01,N,356680,100,27 억,,446731,N,N,0,N,00,N
20230814,101048,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4325,-115,5,-2.59,1774382310,410241,15.36,4460,4460,4200,5770,3110,4440,4324.85,1.65,0,-106093,4773,4606,4363,4196,3953,4690,4280,27,1330,100,2930,5,1,27136485,1174,24.86,5.04,12,1.51,174.00,858.00,7590,20230626,-43.02,2700,20230428,60.19,7590,-43.02,20230626,2700,60.19,20230428,7590,-43.02,20230626,2700,60.19,20230428,2.01,N,356680,100,27 억,,446731,N,N,0,N,00,N
20230814,091043,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4285,-155,5,-3.49,1001118090,231601,8.67,4460,4460,4200,5770,3110,4440,4321.93,1.65,0,-73820,4773,4606,4363,4196,3953,4690,4280,27,1330,100,2930,5,1,27136485,1163,24.63,4.99,12,0.85,174.00,858.00,7590,20230626,-43.54,2700,20230428,58.70,7590,-43.54,20230626,2700,58.70,20230428,7590,-43.54,20230626,2700,58.70,20230428,2.01,N,356680,100,27 억,,446731,N,N,0,N,00,N
20230811,161044,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4440,370,2,9.09,11614183540,2641240,81.31,4150,4530,4120,5290,2850,4070,4397.24,0.49,0,316864,4576,4322,4181,3927,3786,4252,3857,27,1220,100,2680,5,1,27136485,1205,25.52,5.17,12,9.73,174.00,858.00,7590,20230626,-41.50,2700,20230428,64.44,7590,-41.50,20230626,2700,64.44,20230428,7590,-41.50,20230626,2700,64.44,20230428,1.53,N,356680,100,27 억,,133507,N,N,0,N,00,N
20230811,151038,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4435,365,2,8.97,11062991200,2516452,77.47,4150,4530,4120,5290,2850,4070,4396.28,0.49,0,350268,4576,4322,4181,3927,3786,4252,3857,27,1220,100,2680,5,1,27136485,1204,25.49,5.17,12,9.27,174.00,858.00,7590,20230626,-41.57,2700,20230428,64.26,7590,-41.57,20230626,2700,64.26,20230428,7590,-41.57,20230626,2700,64.26,20230428,1.53,N,356680,100,27 억,,133507,N,N,0,N,00,N
20230811,141037,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4320,250,2,6.14,9304082010,2119307,65.24,4150,4530,4120,5290,2850,4070,4390.16,0.49,0,412630,4576,4322,4181,3927,3786,4252,3857,27,1220,100,2680,5,1,27136485,1172,24.83,5.03,12,7.81,174.00,858.00,7590,20230626,-43.08,2700,20230428,60.00,7590,-43.08,20230626,2700,60.00,20230428,7590,-43.08,20230626,2700,60.00,20230428,1.53,N,356680,100,27 억,,133507,N,N,0,N,00,N
20230811,131036,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4330,260,2,6.39,8811737585,2005982,61.75,4150,4530,4120,5290,2850,4070,4392.74,0.49,0,424226,4576,4322,4181,3927,3786,4252,3857,27,1220,100,2680,5,1,27136485,1175,24.89,5.05,12,7.39,174.00,858.00,7590,20230626,-42.95,2700,20230428,60.37,7590,-42.95,20230626,2700,60.37,20230428,7590,-42.95,20230626,2700,60.37,20230428,1.53,N,356680,100,27 억,,133507,N,N,0,N,00,N
20230811,121027,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4360,290,2,7.13,8411477925,1913747,58.91,4150,4530,4120,5290,2850,4070,4395.31,0.49,0,419513,4576,4322,4181,3927,3786,4252,3857,27,1220,100,2680,5,1,27136485,1183,25.06,5.08,12,7.05,174.00,858.00,7590,20230626,-42.56,2700,20230428,61.48,7590,-42.56,20230626,2700,61.48,20230428,7590,-42.56,20230626,2700,61.48,20230428,1.53,N,356680,100,27 억,,133507,N,N,0,N,00,N
20230811,111028,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4410,340,2,8.35,7959408790,1810561,55.74,4150,4530,4120,5290,2850,4070,4396.11,0.49,0,399514,4576,4322,4181,3927,3786,4252,3857,27,1220,100,2680,5,1,27136485,1197,25.34,5.14,12,6.67,174.00,858.00,7590,20230626,-41.90,2700,20230428,63.33,7590,-41.90,20230626,2700,63.33,20230428,7590,-41.90,20230626,2700,63.33,20230428,1.53,N,356680,100,27 억,,133507,N,N,0,N,00,N
20230811,101022,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4480,410,2,10.07,6425356590,1463043,45.04,4150,4530,4120,5290,2850,4070,4391.79,0.49,0,295992,4576,4322,4181,3927,3786,4252,3857,27,1220,100,2680,5,1,27136485,1216,25.75,5.22,12,5.39,174.00,858.00,7590,20230626,-40.97,2700,20230428,65.93,7590,-40.97,20230626,2700,65.93,20230428,7590,-40.97,20230626,2700,65.93,20230428,1.53,N,356680,100,27 억,,133507,N,N,0,N,00,N
20230811,091036,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4270,200,2,4.91,769409600,182374,5.61,4150,4280,4120,5290,2850,4070,4218.92,0.49,0,56889,4576,4322,4181,3927,3786,4252,3857,27,1220,100,2680,5,1,27136485,1159,24.54,4.98,12,0.67,174.00,858.00,7590,20230626,-43.74,2700,20230428,58.15,7590,-43.74,20230626,2700,58.15,20230428,7590,-43.74,20230626,2700,58.15,20230428,1.53,N,356680,100,27 억,,133507,N,N,0,N,00,N
20230810,161024,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4070,5,2,0.12,13756350695,3239012,87.35,4290,4435,4040,5280,2850,4065,4247.51,1.21,0,-195798,4815,4440,4220,3845,3625,4330,3735,27,1215,100,2680,5,1,27136485,1104,23.39,4.74,12,11.94,174.00,858.00,7590,20230626,-46.38,2700,20230428,50.74,7590,-46.38,20230626,2700,50.74,20230428,7590,-46.38,20230626,2700,50.74,20230428,1.72,N,356680,100,27 억,,328699,N,N,0,N,00,N
20230810,151020,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4110,45,2,1.11,13440093730,3161615,85.26,4290,4435,4040,5280,2850,4065,4251.02,1.21,0,-198965,4815,4440,4220,3845,3625,4330,3735,27,1215,100,2680,5,1,27136485,1115,23.62,4.79,12,11.65,174.00,858.00,7590,20230626,-45.85,2700,20230428,52.22,7590,-45.85,20230626,2700,52.22,20230428,7590,-45.85,20230626,2700,52.22,20230428,1.72,N,356680,100,27 억,,328699,N,N,0,N,00,N
20230810,141022,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4160,95,2,2.34,13101149135,3079172,83.04,4290,4435,4040,5280,2850,4065,4254.76,1.21,0,-198614,4815,4440,4220,3845,3625,4330,3735,27,1215,100,2680,5,1,27136485,1129,23.91,4.85,12,11.35,174.00,858.00,7590,20230626,-45.19,2700,20230428,54.07,7590,-45.19,20230626,2700,54.07,20230428,7590,-45.19,20230626,2700,54.07,20230428,1.72,N,356680,100,27 억,,328699,N,N,0,N,00,N
20230810,131012,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4100,35,2,0.86,12925693185,3036904,81.90,4290,4435,4040,5280,2850,4065,4256.21,1.21,0,-196119,4815,4440,4220,3845,3625,4330,3735,27,1215,100,2680,5,1,27136485,1113,23.56,4.78,12,11.19,174.00,858.00,7590,20230626,-45.98,2700,20230428,51.85,7590,-45.98,20230626,2700,51.85,20230428,7590,-45.98,20230626,2700,51.85,20230428,1.72,N,356680,100,27 억,,328699,N,N,0,N,00,N
20230810,121031,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4155,90,2,2.21,12630152775,2965193,79.97,4290,4435,4040,5280,2850,4065,4259.47,1.21,0,-194154,4815,4440,4220,3845,3625,4330,3735,27,1215,100,2680,5,1,27136485,1128,23.88,4.84,12,10.93,174.00,858.00,7590,20230626,-45.26,2700,20230428,53.89,7590,-45.26,20230626,2700,53.89,20230428,7590,-45.26,20230626,2700,53.89,20230428,1.72,N,356680,100,27 억,,328699,N,N,0,N,00,N
20230810,111034,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4180,115,2,2.83,12305580480,2887016,77.86,4290,4435,4040,5280,2850,4065,4262.39,1.21,0,-190168,4815,4440,4220,3845,3625,4330,3735,27,1215,100,2680,5,1,27136485,1134,24.02,4.87,12,10.64,174.00,858.00,7590,20230626,-44.93,2700,20230428,54.81,7590,-44.93,20230626,2700,54.81,20230428,7590,-44.93,20230626,2700,54.81,20230428,1.72,N,356680,100,27 억,,328699,N,N,0,N,00,N
20230810,101027,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4265,200,2,4.92,11174598780,2617757,70.60,4290,4435,4040,5280,2850,4065,4268.77,1.21,0,-176354,4815,4440,4220,3845,3625,4330,3735,27,1215,100,2680,5,1,27136485,1157,24.51,4.97,12,9.65,174.00,858.00,7590,20230626,-43.81,2700,20230428,57.96,7590,-43.81,20230626,2700,57.96,20230428,7590,-43.81,20230626,2700,57.96,20230428,1.72,N,356680,100,27 억,,328699,N,N,0,N,00,N
20230810,091037,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4210,145,2,3.57,3839105235,884297,23.85,4290,4435,4165,5280,2850,4065,4341.42,1.21,0,-26295,4815,4440,4220,3845,3625,4330,3735,27,1215,100,2680,5,1,27136485,1142,24.20,4.91,12,3.26,174.00,858.00,7590,20230626,-44.53,2700,20230428,55.93,7590,-44.53,20230626,2700,55.93,20230428,7590,-44.53,20230626,2700,55.93,20230428,1.72,N,356680,100,27 억,,328699,N,N,0,N,00,N
20230809,161023,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4065,-20,5,-0.49,15759193745,3660697,30.59,4180,4595,4000,5310,2860,4085,4305.02,1.13,0,21938,5205,4645,4140,3580,3075,4925,3860,27,1225,100,2690,5,1,27136485,1103,23.36,4.74,12,13.49,174.00,858.00,7590,20230626,-46.44,2700,20230428,50.56,7590,-46.44,20230626,2700,50.56,20230428,7590,-46.44,20230626,2700,50.56,20230428,1.68,N,356680,100,27 억,,307211,N,N,0,N,00,N
20230809,151010,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4050,-35,5,-0.86,15459290975,3586684,29.98,4180,4595,4000,5310,2860,4085,4310.19,1.13,0,10451,5205,4645,4140,3580,3075,4925,3860,27,1225,100,2690,5,1,27136485,1099,23.28,4.72,12,13.22,174.00,858.00,7590,20230626,-46.64,2700,20230428,50.00,7590,-46.64,20230626,2700,50.00,20230428,7590,-46.64,20230626,2700,50.00,20230428,1.68,N,356680,100,27 억,,307211,N,N,0,N,00,N
20230809,141007,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4015,-70,5,-1.71,15114764900,3501255,29.26,4180,4595,4000,5310,2860,4085,4316.96,1.13,0,-5495,5205,4645,4140,3580,3075,4925,3860,27,1225,100,2690,5,1,27136485,1090,23.07,4.68,12,12.90,174.00,858.00,7590,20230626,-47.10,2700,20230428,48.70,7590,-47.10,20230626,2700,48.70,20230428,7590,-47.10,20230626,2700,48.70,20230428,1.68,N,356680,100,27 억,,307211,N,N,0,N,00,N
20230809,131030,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4065,-20,5,-0.49,14444578365,3334934,27.87,4180,4595,4035,5310,2860,4085,4331.30,1.13,0,-21684,5205,4645,4140,3580,3075,4925,3860,27,1225,100,2690,5,1,27136485,1103,23.36,4.74,12,12.29,174.00,858.00,7590,20230626,-46.44,2700,20230428,50.56,7590,-46.44,20230626,2700,50.56,20230428,7590,-46.44,20230626,2700,50.56,20230428,1.68,N,356680,100,27 억,,307211,N,N,0,N,00,N
20230809,121029,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4070,-15,5,-0.37,14046771105,3237008,27.05,4180,4595,4035,5310,2860,4085,4339.43,1.13,0,1183,5205,4645,4140,3580,3075,4925,3860,27,1225,100,2690,5,1,27136485,1104,23.39,4.74,12,11.93,174.00,858.00,7590,20230626,-46.38,2700,20230428,50.74,7590,-46.38,20230626,2700,50.74,20230428,7590,-46.38,20230626,2700,50.74,20230428,1.68,N,356680,100,27 억,,307211,N,N,0,N,00,N
20230809,111020,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4085,0,3,0.00,13619243685,3132103,26.18,4180,4595,4035,5310,2860,4085,4348.28,1.13,0,3729,5205,4645,4140,3580,3075,4925,3860,27,1225,100,2690,5,1,27136485,1109,23.48,4.76,12,11.54,174.00,858.00,7590,20230626,-46.18,2700,20230428,51.30,7590,-46.18,20230626,2700,51.30,20230428,7590,-46.18,20230626,2700,51.30,20230428,1.68,N,356680,100,27 억,,307211,N,N,0,N,00,N
20230809,101009,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4205,120,2,2.94,12192723170,2785570,23.28,4180,4595,4160,5310,2860,4085,4377.11,1.13,0,-10543,5205,4645,4140,3580,3075,4925,3860,27,1225,100,2690,5,1,27136485,1141,24.17,4.90,12,10.27,174.00,858.00,7590,20230626,-44.60,2700,20230428,55.74,7590,-44.60,20230626,2700,55.74,20230428,7590,-44.60,20230626,2700,55.74,20230428,1.68,N,356680,100,27 억,,307211,N,N,0,N,00,N
20230809,091014,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4595,510,2,12.48,6405147065,1458983,12.19,4180,4595,4160,5310,2860,4085,4390.15,1.13,0,107223,5205,4645,4140,3580,3075,4925,3860,27,1225,100,2690,5,1,27136485,1247,26.41,5.36,12,5.38,174.00,858.00,7590,20230626,-39.46,2700,20230428,70.19,7590,-39.46,20230626,2700,70.19,20230428,7590,-39.46,20230626,2700,70.19,20230428,1.68,N,356680,100,27 억,,307211,N,N,0,N,00,N
20230808,161033,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4085,330,2,8.79,51726368345,11895532,3849.11,3760,4700,3635,4880,2630,3755,4348.67,2.32,0,-321775,4055,3905,3780,3630,3505,3980,3705,27,1125,100,2470,5,1,27136485,1109,23.48,4.76,12,43.84,174.00,858.00,7590,20230626,-46.18,2700,20230428,51.30,7590,-46.18,20230626,2700,51.30,20230428,7590,-46.18,20230626,2700,51.30,20230428,1.82,N,356680,100,27 억,,629332,N,N,0,N,00,N
20230808,151019,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4010,255,2,6.79,50767300405,11659765,3772.83,3760,4700,3635,4880,2630,3755,4354.06,2.32,0,-333664,4055,3905,3780,3630,3505,3980,3705,27,1125,100,2470,5,1,27136485,1088,23.05,4.67,12,42.97,174.00,858.00,7590,20230626,-47.17,2700,20230428,48.52,7590,-47.17,20230626,2700,48.52,20230428,7590,-47.17,20230626,2700,48.52,20230428,1.82,N,356680,100,27 억,,629332,N,N,0,N,00,N
20230808,141016,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4210,455,2,12.12,43970075680,9976221,3228.07,3760,4700,3635,4880,2630,3755,4407.49,2.32,0,-403753,4055,3905,3780,3630,3505,3980,3705,27,1125,100,2470,5,1,27136485,1142,24.20,4.91,12,36.76,174.00,858.00,7590,20230626,-44.53,2700,20230428,55.93,7590,-44.53,20230626,2700,55.93,20230428,7590,-44.53,20230626,2700,55.93,20230428,1.82,N,356680,100,27 억,,629332,N,N,0,N,00,N
20230808,131005,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4165,410,2,10.92,15148087100,3560242,1152.01,3760,4515,3635,4880,2630,3755,4254.79,2.32,0,-309580,4055,3905,3780,3630,3505,3980,3705,27,1125,100,2470,5,1,27136485,1130,23.94,4.85,12,13.12,174.00,858.00,7590,20230626,-45.13,2700,20230428,54.26,7590,-45.13,20230626,2700,54.26,20230428,7590,-45.13,20230626,2700,54.26,20230428,1.82,N,356680,100,27 억,,629332,N,N,0,N,00,N
20230808,121013,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3725,-30,5,-0.80,690903895,185526,60.03,3760,3890,3635,4880,2630,3755,3724.03,2.32,0,9108,4055,3905,3780,3630,3505,3980,3705,27,1125,100,2470,5,1,27136485,1011,21.41,4.34,12,0.68,174.00,858.00,7590,20230626,-50.92,2700,20230428,37.96,7590,-50.92,20230626,2700,37.96,20230428,7590,-50.92,20230626,2700,37.96,20230428,1.82,N,356680,100,27 억,,629332,N,N,0,N,00,N
20230808,111001,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3700,-55,5,-1.46,553144025,148481,48.04,3760,3890,3635,4880,2630,3755,3725.35,2.32,0,9004,4055,3905,3780,3630,3505,3980,3705,27,1125,100,2470,5,1,27136485,1004,21.26,4.31,12,0.55,174.00,858.00,7590,20230626,-51.25,2700,20230428,37.04,7590,-51.25,20230626,2700,37.04,20230428,7590,-51.25,20230626,2700,37.04,20230428,1.82,N,356680,100,27 억,,629332,N,N,0,N,00,N
20230808,101015,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3730,-25,5,-0.67,403672000,107770,34.87,3760,3890,3660,4880,2630,3755,3745.68,2.32,0,11382,4055,3905,3780,3630,3505,3980,3705,27,1125,100,2470,5,1,27136485,1012,21.44,4.35,12,0.40,174.00,858.00,7590,20230626,-50.86,2700,20230428,38.15,7590,-50.86,20230626,2700,38.15,20230428,7590,-50.86,20230626,2700,38.15,20230428,1.82,N,356680,100,27 억,,629332,N,N,0,N,00,N
20230808,091020,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3840,85,2,2.26,103793010,27106,8.77,3760,3890,3760,4880,2630,3755,3829.15,2.32,0,4651,4055,3905,3780,3630,3505,3980,3705,27,1125,100,2470,5,1,27136485,1042,22.07,4.48,12,0.10,174.00,858.00,7590,20230626,-49.41,2700,20230428,42.22,7590,-49.41,20230626,2700,42.22,20230428,7590,-49.41,20230626,2700,42.22,20230428,1.82,N,356680,100,27 억,,629332,N,N,0,N,00,N
20230807,161010,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3755,-40,5,-1.05,1162170175,305921,95.95,3695,3930,3655,4930,2660,3795,3798.93,1.97,0,91268,3971,3882,3806,3717,3641,3927,3762,27,1135,100,2500,5,1,27136485,1019,21.58,4.38,12,1.13,174.00,858.00,7590,20230626,-50.53,2700,20230428,39.07,7590,-50.53,20230626,2700,39.07,20230428,7590,-50.53,20230626,2700,39.07,20230428,1.63,N,356680,100,27 억,,535525,N,N,0,N,00,N
20230807,151010,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3750,-45,5,-1.19,1115036140,293384,92.02,3695,3930,3655,4930,2660,3795,3800.60,1.97,0,92974,3971,3882,3806,3717,3641,3927,3762,27,1135,100,2500,5,1,27136485,1018,21.55,4.37,12,1.08,174.00,858.00,7590,20230626,-50.59,2700,20230428,38.89,7590,-50.59,20230626,2700,38.89,20230428,7590,-50.59,20230626,2700,38.89,20230428,1.63,N,356680,100,27 억,,535525,N,N,0,N,00,N
20230807,141016,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3725,-70,5,-1.84,1055820785,277545,87.05,3695,3930,3655,4930,2660,3795,3804.14,1.97,0,91863,3971,3882,3806,3717,3641,3927,3762,27,1135,100,2500,5,1,27136485,1011,21.41,4.34,12,1.02,174.00,858.00,7590,20230626,-50.92,2700,20230428,37.96,7590,-50.92,20230626,2700,37.96,20230428,7590,-50.92,20230626,2700,37.96,20230428,1.63,N,356680,100,27 억,,535525,N,N,0,N,00,N
20230807,131004,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3800,5,2,0.13,789026905,206376,64.73,3695,3930,3695,4930,2660,3795,3823.25,1.97,0,77607,3971,3882,3806,3717,3641,3927,3762,27,1135,100,2500,5,1,27136485,1031,21.84,4.43,12,0.76,174.00,858.00,7590,20230626,-49.93,2700,20230428,40.74,7590,-49.93,20230626,2700,40.74,20230428,7590,-49.93,20230626,2700,40.74,20230428,1.63,N,356680,100,27 억,,535525,N,N,0,N,00,N
20230807,121004,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3825,30,2,0.79,716125935,187241,58.73,3695,3930,3695,4930,2660,3795,3824.62,1.97,0,69687,3971,3882,3806,3717,3641,3927,3762,27,1135,100,2500,5,1,27136485,1038,21.98,4.46,12,0.69,174.00,858.00,7590,20230626,-49.60,2700,20230428,41.67,7590,-49.60,20230626,2700,41.67,20230428,7590,-49.60,20230626,2700,41.67,20230428,1.63,N,356680,100,27 억,,535525,N,N,0,N,00,N
20230807,110955,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3845,50,2,1.32,538743075,140715,44.14,3695,3930,3695,4930,2660,3795,3828.61,1.97,0,42712,3971,3882,3806,3717,3641,3927,3762,27,1135,100,2500,5,1,27136485,1043,22.10,4.48,12,0.52,174.00,858.00,7590,20230626,-49.34,2700,20230428,42.41,7590,-49.34,20230626,2700,42.41,20230428,7590,-49.34,20230626,2700,42.41,20230428,1.63,N,356680,100,27 억,,535525,N,N,0,N,00,N
20230807,101009,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3860,65,2,1.71,293314060,77493,24.31,3695,3875,3695,4930,2660,3795,3785.04,1.97,0,20585,3971,3882,3806,3717,3641,3927,3762,27,1135,100,2500,5,1,27136485,1047,22.18,4.50,12,0.29,174.00,858.00,7590,20230626,-49.14,2700,20230428,42.96,7590,-49.14,20230626,2700,42.96,20230428,7590,-49.14,20230626,2700,42.96,20230428,1.63,N,356680,100,27 억,,535525,N,N,0,N,00,N
20230807,091006,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3795,0,3,0.00,91102580,24486,7.68,3695,3805,3695,4930,2660,3795,3720.60,1.97,0,13077,3971,3882,3806,3717,3641,3927,3762,27,1135,100,2500,5,1,27136485,1030,21.81,4.42,12,0.09,174.00,858.00,7590,20230626,-50.00,2700,20230428,40.56,7590,-50.00,20230626,2700,40.56,20230428,7590,-50.00,20230626,2700,40.56,20230428,1.63,N,356680,100,27 억,,535525,N,N,0,N,00,N
20230804,160959,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3795,-55,5,-1.43,1187231995,312879,39.82,3730,3895,3730,5000,2695,3850,3794.54,1.52,0,123617,4300,4075,3915,3690,3530,3995,3610,27,1152,100,2540,5,1,27136485,1030,21.81,4.42,12,1.15,174.00,858.00,7590,20230626,-50.00,2700,20230428,40.56,7590,-50.00,20230626,2700,40.56,20230428,7590,-50.00,20230626,2700,40.56,20230428,1.60,N,356680,100,27 억,,411908,N,N,0,N,00,N
20230804,150958,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3815,-35,5,-0.91,1150910680,303338,38.61,3730,3895,3730,5000,2695,3850,3794.15,1.52,0,122835,4300,4075,3915,3690,3530,3995,3610,27,1152,100,2540,5,1,27136485,1035,21.93,4.45,12,1.12,174.00,858.00,7590,20230626,-49.74,2700,20230428,41.30,7590,-49.74,20230626,2700,41.30,20230428,7590,-49.74,20230626,2700,41.30,20230428,1.60,N,356680,100,27 억,,411908,N,N,0,N,00,N
20230804,141012,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3820,-30,5,-0.78,930423110,245447,31.24,3730,3895,3730,5000,2695,3850,3790.73,1.52,0,104770,4300,4075,3915,3690,3530,3995,3610,27,1152,100,2540,5,1,27136485,1037,21.95,4.45,12,0.90,174.00,858.00,7590,20230626,-49.67,2700,20230428,41.48,7590,-49.67,20230626,2700,41.48,20230428,7590,-49.67,20230626,2700,41.48,20230428,1.60,N,356680,100,27 억,,411908,N,N,0,N,00,N
20230804,130956,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3760,-90,5,-2.34,840766525,221622,28.21,3730,3895,3730,5000,2695,3850,3793.70,1.52,0,98208,4300,4075,3915,3690,3530,3995,3610,27,1152,100,2540,5,1,27136485,1020,21.61,4.38,12,0.82,174.00,858.00,7590,20230626,-50.46,2700,20230428,39.26,7590,-50.46,20230626,2700,39.26,20230428,7590,-50.46,20230626,2700,39.26,20230428,1.60,N,356680,100,27 억,,411908,N,N,0,N,00,N
20230804,120950,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3785,-65,5,-1.69,698630245,183741,23.39,3730,3895,3730,5000,2695,3850,3802.26,1.52,0,101744,4300,4075,3915,3690,3530,3995,3610,27,1152,100,2540,5,1,27136485,1027,21.75,4.41,12,0.68,174.00,858.00,7590,20230626,-50.13,2700,20230428,40.19,7590,-50.13,20230626,2700,40.19,20230428,7590,-50.13,20230626,2700,40.19,20230428,1.60,N,356680,100,27 억,,411908,N,N,0,N,00,N
20230804,111003,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3780,-70,5,-1.82,617161235,162094,20.63,3730,3895,3730,5000,2695,3850,3807.43,1.52,0,94198,4300,4075,3915,3690,3530,3995,3610,27,1152,100,2540,5,1,27136485,1026,21.72,4.41,12,0.60,174.00,858.00,7590,20230626,-50.20,2700,20230428,40.00,7590,-50.20,20230626,2700,40.00,20230428,7590,-50.20,20230626,2700,40.00,20230428,1.60,N,356680,100,27 억,,411908,N,N,0,N,00,N
20230804,100944,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3840,-10,5,-0.26,248407265,65211,8.30,3730,3895,3730,5000,2695,3850,3809.28,1.52,0,32594,4300,4075,3915,3690,3530,3995,3610,27,1152,100,2540,5,1,27136485,1042,22.07,4.48,12,0.24,174.00,858.00,7590,20230626,-49.41,2700,20230428,42.22,7590,-49.41,20230626,2700,42.22,20230428,7590,-49.41,20230626,2700,42.22,20230428,1.60,N,356680,100,27 억,,411908,N,N,0,N,00,N
20230804,090946,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3775,-75,5,-1.95,110825205,29477,3.75,3730,3875,3730,5000,2695,3850,3759.71,1.52,0,13942,4300,4075,3915,3690,3530,3995,3610,27,1152,100,2540,5,1,27136485,1024,21.70,4.40,12,0.11,174.00,858.00,7590,20230626,-50.26,2700,20230428,39.81,7590,-50.26,20230626,2700,39.81,20230428,7590,-50.26,20230626,2700,39.81,20230428,1.60,N,356680,100,27 억,,411908,N,N,0,N,00,N
20230803,160949,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3850,-340,5,-8.11,3034375405,775177,32.92,4120,4140,3755,5440,2935,4190,3913.44,1.71,0,-56276,4740,4465,4250,3975,3760,4602,4112,27,1252,100,2760,5,1,27136485,1045,22.13,4.49,12,2.86,174.00,858.00,7590,20230626,-49.28,2700,20230428,42.59,7590,-49.28,20230626,2700,42.59,20230428,7590,-49.28,20230626,2700,42.59,20230428,1.64,N,356680,100,27 억,,463921,N,N,0,N,00,N
20230803,150955,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3860,-330,5,-7.88,2953447425,754188,32.03,4120,4140,3755,5440,2935,4190,3915.04,1.71,0,-64453,4740,4465,4250,3975,3760,4602,4112,27,1252,100,2760,5,1,27136485,1047,22.18,4.50,12,2.78,174.00,858.00,7590,20230626,-49.14,2700,20230428,42.96,7590,-49.14,20230626,2700,42.96,20230428,7590,-49.14,20230626,2700,42.96,20230428,1.64,N,356680,100,27 억,,463921,N,N,0,N,00,N
20230803,140948,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3850,-340,5,-8.11,2817431210,718806,30.53,4120,4140,3755,5440,2935,4190,3918.54,1.71,0,-74627,4740,4465,4250,3975,3760,4602,4112,27,1252,100,2760,5,1,27136485,1045,22.13,4.49,12,2.65,174.00,858.00,7590,20230626,-49.28,2700,20230428,42.59,7590,-49.28,20230626,2700,42.59,20230428,7590,-49.28,20230626,2700,42.59,20230428,1.64,N,356680,100,27 억,,463921,N,N,0,N,00,N
20230803,130950,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3850,-340,5,-8.11,2693185445,686425,29.16,4120,4140,3755,5440,2935,4190,3922.41,1.71,0,-74867,4740,4465,4250,3975,3760,4602,4112,27,1252,100,2760,5,1,27136485,1045,22.13,4.49,12,2.53,174.00,858.00,7590,20230626,-49.28,2700,20230428,42.59,7590,-49.28,20230626,2700,42.59,20230428,7590,-49.28,20230626,2700,42.59,20230428,1.64,N,356680,100,27 억,,463921,N,N,0,N,00,N
20230803,120955,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3825,-365,5,-8.71,2520577860,641204,27.23,4120,4140,3755,5440,2935,4190,3929.88,1.71,0,-69914,4740,4465,4250,3975,3760,4602,4112,27,1252,100,2760,5,1,27136485,1038,21.98,4.46,12,2.36,174.00,858.00,7590,20230626,-49.60,2700,20230428,41.67,7590,-49.60,20230626,2700,41.67,20230428,7590,-49.60,20230626,2700,41.67,20230428,1.64,N,356680,100,27 억,,463921,N,N,0,N,00,N
20230803,110943,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3825,-365,5,-8.71,2316842850,587914,24.97,4120,4140,3755,5440,2935,4190,3939.60,1.71,0,-54256,4740,4465,4250,3975,3760,4602,4112,27,1252,100,2760,5,1,27136485,1038,21.98,4.46,12,2.17,174.00,858.00,7590,20230626,-49.60,2700,20230428,41.67,7590,-49.60,20230626,2700,41.67,20230428,7590,-49.60,20230626,2700,41.67,20230428,1.64,N,356680,100,27 억,,463921,N,N,0,N,00,N
20230803,100941,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3930,-260,5,-6.21,1569611700,392987,16.69,4120,4140,3880,5440,2935,4190,3992.65,1.71,0,-69797,4740,4465,4250,3975,3760,4602,4112,27,1252,100,2760,5,1,27136485,1066,22.59,4.58,12,1.45,174.00,858.00,7590,20230626,-48.22,2700,20230428,45.56,7590,-48.22,20230626,2700,45.56,20230428,7590,-48.22,20230626,2700,45.56,20230428,1.64,N,356680,100,27 억,,463921,N,N,0,N,00,N
20230803,090942,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3915,-275,5,-6.56,623911845,156593,6.65,4120,4125,3880,5440,2935,4190,3980.56,1.71,0,-43246,4740,4465,4250,3975,3760,4602,4112,27,1252,100,2760,5,1,27136485,1062,22.50,4.56,12,0.58,174.00,858.00,7590,20230626,-48.42,2700,20230428,45.00,7590,-48.42,20230626,2700,45.00,20230428,7590,-48.42,20230626,2700,45.00,20230428,1.64,N,356680,100,27 억,,463921,N,N,0,N,00,N
20230802,160950,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4190,170,2,4.23,10042449345,2332674,878.80,4035,4525,4035,5220,2815,4020,4305.32,2.56,0,-227876,4240,4130,4015,3905,3790,4185,3960,27,1202,100,2650,5,1,27136485,1137,24.08,4.88,12,8.60,174.00,858.00,7590,20230626,-44.80,2700,20230428,55.19,7590,-44.80,20230626,2700,55.19,20230428,7590,-44.80,20230626,2700,55.19,20230428,1.37,N,356680,100,27 억,,695456,N,N,0,N,00,N
20230802,151001,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4175,155,2,3.86,9622504060,2232234,840.96,4035,4525,4035,5220,2815,4020,4310.73,2.56,0,-240933,4240,4130,4015,3905,3790,4185,3960,27,1202,100,2650,5,1,27136485,1133,23.99,4.87,12,8.23,174.00,858.00,7590,20230626,-44.99,2700,20230428,54.63,7590,-44.99,20230626,2700,54.63,20230428,7590,-44.99,20230626,2700,54.63,20230428,1.37,N,356680,100,27 억,,695456,N,N,0,N,00,N
20230802,140949,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4190,170,2,4.23,5557437280,1300171,489.82,4035,4430,4035,5220,2815,4020,4274.43,2.56,0,-124643,4240,4130,4015,3905,3790,4185,3960,27,1202,100,2650,5,1,27136485,1137,24.08,4.88,12,4.79,174.00,858.00,7590,20230626,-44.80,2700,20230428,55.19,7590,-44.80,20230626,2700,55.19,20230428,7590,-44.80,20230626,2700,55.19,20230428,1.37,N,356680,100,27 억,,695456,N,N,0,N,00,N
20230802,130942,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4240,220,2,5.47,5276351305,1233086,464.55,4035,4430,4035,5220,2815,4020,4279.02,2.56,0,-107635,4240,4130,4015,3905,3790,4185,3960,27,1202,100,2650,5,1,27136485,1151,24.37,4.94,12,4.54,174.00,858.00,7590,20230626,-44.14,2700,20230428,57.04,7590,-44.14,20230626,2700,57.04,20230428,7590,-44.14,20230626,2700,57.04,20230428,1.37,N,356680,100,27 억,,695456,N,N,0,N,00,N
20230802,120938,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4215,195,2,4.85,5010855590,1170407,440.93,4035,4430,4035,5220,2815,4020,4281.34,2.56,0,-93065,4240,4130,4015,3905,3790,4185,3960,27,1202,100,2650,5,1,27136485,1144,24.22,4.91,12,4.31,174.00,858.00,7590,20230626,-44.47,2700,20230428,56.11,7590,-44.47,20230626,2700,56.11,20230428,7590,-44.47,20230626,2700,56.11,20230428,1.37,N,356680,100,27 억,,695456,N,N,0,N,00,N
20230802,110941,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4370,350,2,8.71,4359534670,1018482,383.70,4035,4430,4035,5220,2815,4020,4280.48,2.56,0,-102703,4240,4130,4015,3905,3790,4185,3960,27,1202,100,2650,5,1,27136485,1186,25.11,5.09,12,3.75,174.00,858.00,7590,20230626,-42.42,2700,20230428,61.85,7590,-42.42,20230626,2700,61.85,20230428,7590,-42.42,20230626,2700,61.85,20230428,1.37,N,356680,100,27 억,,695456,N,N,0,N,00,N
20230802,100941,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4195,175,2,4.35,1023461635,248329,93.55,4035,4230,4035,5220,2815,4020,4121.48,2.56,0,-2080,4240,4130,4015,3905,3790,4185,3960,27,1202,100,2650,5,1,27136485,1138,24.11,4.89,12,0.92,174.00,858.00,7590,20230626,-44.73,2700,20230428,55.37,7590,-44.73,20230626,2700,55.37,20230428,7590,-44.73,20230626,2700,55.37,20230428,1.37,N,356680,100,27 억,,695456,N,N,0,N,00,N
20230802,090941,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4065,45,2,1.12,279246620,67680,25.50,4035,4205,4035,5220,2815,4020,4126.31,2.56,0,-3732,4240,4130,4015,3905,3790,4185,3960,27,1202,100,2650,5,1,27136485,1103,23.36,4.74,12,0.25,174.00,858.00,7590,20230626,-46.44,2700,20230428,50.56,7590,-46.44,20230626,2700,50.56,20230428,7590,-46.44,20230626,2700,50.56,20230428,1.37,N,356680,100,27 억,,695456,N,N,0,N,00,N
20230801,160940,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4020,-10,5,-0.25,1067020210,265107,45.29,3985,4125,3900,5230,2825,4030,4024.86,2.55,0,1013,4316,4172,3991,3847,3666,4245,3920,27,1202,100,2650,5,1,27136485,1091,23.10,4.69,12,0.98,174.00,858.00,7590,20230626,-47.04,2700,20230428,48.89,7590,-47.04,20230626,2700,48.89,20230428,7590,-47.04,20230626,2700,48.89,20230428,1.39,N,356680,100,27 억,,693151,N,N,0,N,00,N
20230801,150936,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4020,-10,5,-0.25,1052692725,261520,44.67,3985,4125,3900,5230,2825,4030,4025.28,2.55,0,1144,4316,4172,3991,3847,3666,4245,3920,27,1202,100,2650,5,1,27136485,1091,23.10,4.69,12,0.96,174.00,858.00,7590,20230626,-47.04,2700,20230428,48.89,7590,-47.04,20230626,2700,48.89,20230428,7590,-47.04,20230626,2700,48.89,20230428,1.39,N,356680,100,27 억,,693151,N,N,0,N,00,N
20230801,140953,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3995,-35,5,-0.87,971093275,241172,41.20,3985,4125,3900,5230,2825,4030,4026.55,2.55,0,-3899,4316,4172,3991,3847,3666,4245,3920,27,1202,100,2650,5,1,27136485,1084,22.96,4.66,12,0.89,174.00,858.00,7590,20230626,-47.36,2700,20230428,47.96,7590,-47.36,20230626,2700,47.96,20230428,7590,-47.36,20230626,2700,47.96,20230428,1.39,N,356680,100,27 억,,693151,N,N,0,N,00,N
20230801,130932,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,3995,-35,5,-0.87,769981145,190366,32.52,3985,4125,3950,5230,2825,4030,4044.77,2.55,0,-10165,4316,4172,3991,3847,3666,4245,3920,27,1202,100,2650,5,1,27136485,1084,22.96,4.66,12,0.70,174.00,858.00,7590,20230626,-47.36,2700,20230428,47.96,7590,-47.36,20230626,2700,47.96,20230428,7590,-47.36,20230626,2700,47.96,20230428,1.39,N,356680,100,27 억,,693151,N,N,0,N,00,N
20230801,120932,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4065,35,2,0.87,526565275,129771,22.17,3985,4125,3980,5230,2825,4030,4057.72,2.55,0,-8385,4316,4172,3991,3847,3666,4245,3920,27,1202,100,2650,5,1,27136485,1103,23.36,4.74,12,0.48,174.00,858.00,7590,20230626,-46.44,2700,20230428,50.56,7590,-46.44,20230626,2700,50.56,20230428,7590,-46.44,20230626,2700,50.56,20230428,1.39,N,356680,100,27 억,,693151,N,N,0,N,00,N
20230801,110928,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4065,35,2,0.87,443354415,109323,18.68,3985,4125,3980,5230,2825,4030,4055.54,2.55,0,-2525,4316,4172,3991,3847,3666,4245,3920,27,1202,100,2650,5,1,27136485,1103,23.36,4.74,12,0.40,174.00,858.00,7590,20230626,-46.44,2700,20230428,50.56,7590,-46.44,20230626,2700,50.56,20230428,7590,-46.44,20230626,2700,50.56,20230428,1.39,N,356680,100,27 억,,693151,N,N,0,N,00,N
20230801,100934,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4035,5,2,0.12,258719515,64088,10.95,3985,4090,3980,5230,2825,4030,4036.98,2.55,0,5257,4316,4172,3991,3847,3666,4245,3920,27,1202,100,2650,5,1,27136485,1095,23.19,4.70,12,0.24,174.00,858.00,7590,20230626,-46.84,2700,20230428,49.44,7590,-46.84,20230626,2700,49.44,20230428,7590,-46.84,20230626,2700,49.44,20230428,1.39,N,356680,100,27 억,,693151,N,N,0,N,00,N
20230801,090926,00,50.00,KOSDAQ,,소프트웨어,N,N,N,N,50,N,4005,-25,5,-0.62,72549500,18165,3.10,3985,4035,3980,5230,2825,4030,3993.21,2.55,0,5646,4316,4172,3991,3847,3666,4245,3920,27,1202,100,2650,5,1,27136485,1087,23.02,4.67,12,0.07,174.00,858.00,7590,20230626,-47.23,2700,20230428,48.33,7590,-47.23,20230626,2700,48.33,20230428,7590,-47.23,20230626,2700,48.33,20230428,1.39,N,356680,100,27 억,,693151,N,N,0,N,00,N