KissMeData/357880/price/prices-20230701.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
20230731,161157,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7430,160,2,2.20,533389610,72379,65.83,7270,7460,7200,9450,5090,7270,7369.36,1.80,0,6629,7596,7432,7166,7002,6736,7515,7085,52,2180,500,5080,10,1,10443956,776,-176.90,2.30,12,0.69,-42.00,3236.00,15080,20230214,-50.73,6350,20230103,17.01,15080,-50.73,20230214,6350,17.01,20230103,15080,-50.73,20230214,6350,17.01,20230103,6.89,N,357880,500,52 억,,188513,N,N,0,N,00,N
20230731,151155,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7400,130,2,1.79,507940710,68947,62.71,7270,7460,7200,9450,5090,7270,7367.12,1.80,0,6310,7596,7432,7166,7002,6736,7515,7085,52,2180,500,5080,10,1,10443956,773,-176.19,2.29,12,0.66,-42.00,3236.00,15080,20230214,-50.93,6350,20230103,16.54,15080,-50.93,20230214,6350,16.54,20230103,15080,-50.93,20230214,6350,16.54,20230103,6.89,N,357880,500,52 억,,188513,N,N,0,N,00,N
20230731,141202,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7400,130,2,1.79,417700570,56772,51.64,7270,7460,7200,9450,5090,7270,7357.51,1.80,0,4691,7596,7432,7166,7002,6736,7515,7085,52,2180,500,5080,10,1,10443956,773,-176.19,2.29,12,0.54,-42.00,3236.00,15080,20230214,-50.93,6350,20230103,16.54,15080,-50.93,20230214,6350,16.54,20230103,15080,-50.93,20230214,6350,16.54,20230103,6.89,N,357880,500,52 억,,188513,N,N,0,N,00,N
20230731,131206,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7460,190,2,2.61,343462950,46762,42.53,7270,7460,7200,9450,5090,7270,7344.92,1.80,0,2327,7596,7432,7166,7002,6736,7515,7085,52,2180,500,5080,10,1,10443956,779,-177.62,2.31,12,0.45,-42.00,3236.00,15080,20230214,-50.53,6350,20230103,17.48,15080,-50.53,20230214,6350,17.48,20230103,15080,-50.53,20230214,6350,17.48,20230103,6.89,N,357880,500,52 억,,188513,N,N,0,N,00,N
20230731,121213,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7390,120,2,1.65,268880770,36702,33.38,7270,7450,7200,9450,5090,7270,7326.05,1.80,0,-1323,7596,7432,7166,7002,6736,7515,7085,52,2180,500,5080,10,1,10443956,772,-175.95,2.28,12,0.35,-42.00,3236.00,15080,20230214,-50.99,6350,20230103,16.38,15080,-50.99,20230214,6350,16.38,20230103,15080,-50.99,20230214,6350,16.38,20230103,6.89,N,357880,500,52 억,,188513,N,N,0,N,00,N
20230731,111215,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7410,140,2,1.93,234850850,32085,29.18,7270,7450,7200,9450,5090,7270,7319.65,1.80,0,-2350,7596,7432,7166,7002,6736,7515,7085,52,2180,500,5080,10,1,10443956,774,-176.43,2.29,12,0.31,-42.00,3236.00,15080,20230214,-50.86,6350,20230103,16.69,15080,-50.86,20230214,6350,16.69,20230103,15080,-50.86,20230214,6350,16.69,20230103,6.89,N,357880,500,52 억,,188513,N,N,0,N,00,N
20230731,101211,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7350,80,2,1.10,147148970,20188,18.36,7270,7380,7200,9450,5090,7270,7288.93,1.80,0,-1475,7596,7432,7166,7002,6736,7515,7085,52,2180,500,5080,10,1,10443956,768,-175.00,2.27,12,0.19,-42.00,3236.00,15080,20230214,-51.26,6350,20230103,15.75,15080,-51.26,20230214,6350,15.75,20230103,15080,-51.26,20230214,6350,15.75,20230103,6.89,N,357880,500,52 억,,188513,N,N,0,N,00,N
20230731,091159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7300,30,2,0.41,3302050,454,0.41,7270,7300,7270,9450,5090,7270,7273.24,1.80,0,-53,7596,7432,7166,7002,6736,7515,7085,52,2180,500,5080,10,1,10443956,762,-173.81,2.26,12,0.00,-42.00,3236.00,15080,20230214,-51.59,6350,20230103,14.96,15080,-51.59,20230214,6350,14.96,20230103,15080,-51.59,20230214,6350,14.96,20230103,6.89,N,357880,500,52 억,,188513,N,N,0,N,00,N
20230728,161201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7270,330,2,4.76,765046750,106829,20.14,6930,7330,6900,9020,4860,6940,7165.75,1.51,0,28139,8060,7500,7050,6490,6040,7780,6770,52,2080,500,4850,10,1,10443956,759,-173.10,2.25,12,1.02,-42.00,3236.00,15080,20230214,-51.79,6350,20230103,14.49,15080,-51.79,20230214,6350,14.49,20230103,15080,-51.79,20230214,6350,14.49,20230103,7.08,N,357880,500,52 억,,157537,N,N,0,N,00,N
20230728,151158,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7200,260,2,3.75,726973360,101563,19.15,6930,7330,6900,9020,4860,6940,7162.44,1.51,0,27888,8060,7500,7050,6490,6040,7780,6770,52,2080,500,4850,10,1,10443956,752,-171.43,2.22,12,0.97,-42.00,3236.00,15080,20230214,-52.25,6350,20230103,13.39,15080,-52.25,20230214,6350,13.39,20230103,15080,-52.25,20230214,6350,13.39,20230103,7.08,N,357880,500,52 억,,157537,N,N,0,N,00,N
20230728,141157,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7250,310,2,4.47,670232460,93680,17.66,6930,7330,6900,9020,4860,6940,7159.39,1.51,0,26371,8060,7500,7050,6490,6040,7780,6770,52,2080,500,4850,10,1,10443956,757,-172.62,2.24,12,0.90,-42.00,3236.00,15080,20230214,-51.92,6350,20230103,14.17,15080,-51.92,20230214,6350,14.17,20230103,15080,-51.92,20230214,6350,14.17,20230103,7.08,N,357880,500,52 억,,157537,N,N,0,N,00,N
20230728,131201,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7240,300,2,4.32,605453160,84742,15.98,6930,7330,6900,9020,4860,6940,7149.84,1.51,0,24549,8060,7500,7050,6490,6040,7780,6770,52,2080,500,4850,10,1,10443956,756,-172.38,2.24,12,0.81,-42.00,3236.00,15080,20230214,-51.99,6350,20230103,14.02,15080,-51.99,20230214,6350,14.02,20230103,15080,-51.99,20230214,6350,14.02,20230103,7.08,N,357880,500,52 억,,157537,N,N,0,N,00,N
20230728,121159,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7240,300,2,4.32,488388390,68639,12.94,6930,7260,6900,9020,4860,6940,7120.83,1.51,0,23412,8060,7500,7050,6490,6040,7780,6770,52,2080,500,4850,10,1,10443956,756,-172.38,2.24,12,0.66,-42.00,3236.00,15080,20230214,-51.99,6350,20230103,14.02,15080,-51.99,20230214,6350,14.02,20230103,15080,-51.99,20230214,6350,14.02,20230103,7.08,N,357880,500,52 억,,157537,N,N,0,N,00,N
20230728,111204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7150,210,2,3.03,375831990,53028,10.00,6930,7200,6900,9020,4860,6940,7093.48,1.51,0,14087,8060,7500,7050,6490,6040,7780,6770,52,2080,500,4850,10,1,10443956,747,-170.24,2.21,12,0.51,-42.00,3236.00,15080,20230214,-52.59,6350,20230103,12.60,15080,-52.59,20230214,6350,12.60,20230103,15080,-52.59,20230214,6350,12.60,20230103,7.08,N,357880,500,52 억,,157537,N,N,0,N,00,N
20230728,101156,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7140,200,2,2.88,257701080,36536,6.89,6930,7170,6900,9020,4860,6940,7060.23,1.51,0,9911,8060,7500,7050,6490,6040,7780,6770,52,2080,500,4850,10,1,10443956,746,-170.00,2.21,12,0.35,-42.00,3236.00,15080,20230214,-52.65,6350,20230103,12.44,15080,-52.65,20230214,6350,12.44,20230103,15080,-52.65,20230214,6350,12.44,20230103,7.08,N,357880,500,52 억,,157537,N,N,0,N,00,N
20230728,091204,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7150,210,2,3.03,147522100,20992,3.96,6930,7170,6900,9020,4860,6940,7037.22,1.51,0,6622,8060,7500,7050,6490,6040,7780,6770,52,2080,500,4850,10,1,10443956,747,-170.24,2.21,12,0.20,-42.00,3236.00,15080,20230214,-52.59,6350,20230103,12.60,15080,-52.59,20230214,6350,12.60,20230103,15080,-52.59,20230214,6350,12.60,20230103,7.08,N,357880,500,52 억,,157537,N,N,0,N,00,N
20230727,161155,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6940,210,2,3.12,3744460210,523630,163.00,6600,7610,6600,8740,4720,6730,7151.60,1.33,28762,19251,7403,7066,6793,6456,6183,6930,6320,52,2010,500,4710,10,1,10443956,725,-165.24,2.14,12,5.01,-42.00,3236.00,15080,20230214,-53.98,6350,20230103,9.29,15080,-53.98,20230214,6350,9.29,20230103,15080,-53.98,20230214,6350,9.29,20230103,7.16,N,357880,500,52 억,,138703,N,N,0,N,00,N
20230727,151156,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6940,210,2,3.12,3662521840,511782,159.31,6600,7610,6600,8740,4720,6730,7156.46,1.33,28762,18983,7403,7066,6793,6456,6183,6930,6320,52,2010,500,4710,10,1,10443956,725,-165.24,2.14,12,4.90,-42.00,3236.00,15080,20230214,-53.98,6350,20230103,9.29,15080,-53.98,20230214,6350,9.29,20230103,15080,-53.98,20230214,6350,9.29,20230103,7.16,N,357880,500,52 억,,138703,N,N,0,N,00,N
20230727,141150,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7030,300,2,4.46,3422602200,477472,148.63,6600,7610,6600,8740,4720,6730,7168.23,1.33,28762,26074,7403,7066,6793,6456,6183,6930,6320,52,2010,500,4710,10,1,10443956,734,-167.38,2.17,12,4.57,-42.00,3236.00,15080,20230214,-53.38,6350,20230103,10.71,15080,-53.38,20230214,6350,10.71,20230103,15080,-53.38,20230214,6350,10.71,20230103,7.16,N,357880,500,52 억,,138703,N,N,0,N,00,N
20230727,131148,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6980,250,2,3.71,904497470,129722,40.38,6600,7250,6600,8740,4720,6730,6972.70,1.33,28762,11358,7403,7066,6793,6456,6183,6930,6320,52,2010,500,4710,10,1,10443956,729,-166.19,2.16,12,1.24,-42.00,3236.00,15080,20230214,-53.71,6350,20230103,9.92,15080,-53.71,20230214,6350,9.92,20230103,15080,-53.71,20230214,6350,9.92,20230103,7.16,N,357880,500,52 억,,138703,N,N,0,N,00,N
20230727,121152,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6950,220,2,3.27,783275190,112394,34.99,6600,7250,6600,8740,4720,6730,6969.14,1.33,28762,5861,7403,7066,6793,6456,6183,6930,6320,52,2010,500,4710,10,1,10443956,726,-165.48,2.15,12,1.08,-42.00,3236.00,15080,20230214,-53.91,6350,20230103,9.45,15080,-53.91,20230214,6350,9.45,20230103,15080,-53.91,20230214,6350,9.45,20230103,7.16,N,357880,500,52 억,,138703,N,N,0,N,00,N
20230727,111154,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7040,310,2,4.61,702951850,100908,31.41,6600,7250,6600,8740,4720,6730,6966.41,1.33,28762,6604,7403,7066,6793,6456,6183,6930,6320,52,2010,500,4710,10,1,10443956,735,-167.62,2.18,12,0.97,-42.00,3236.00,15080,20230214,-53.32,6350,20230103,10.87,15080,-53.32,20230214,6350,10.87,20230103,15080,-53.32,20230214,6350,10.87,20230103,7.16,N,357880,500,52 억,,138703,N,N,0,N,00,N
20230727,101151,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7000,270,2,4.01,344618390,50329,15.67,6600,7030,6600,8740,4720,6730,6847.45,1.33,28762,2722,7403,7066,6793,6456,6183,6930,6320,52,2010,500,4710,10,1,10443956,731,-166.67,2.16,12,0.48,-42.00,3236.00,15080,20230214,-53.58,6350,20230103,10.24,15080,-53.58,20230214,6350,10.24,20230103,15080,-53.58,20230214,6350,10.24,20230103,7.16,N,357880,500,52 억,,138703,N,N,0,N,00,N
20230727,091149,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6800,70,2,1.04,100186510,14905,4.64,6600,6840,6600,8740,4720,6730,6721.64,1.33,28762,4705,7403,7066,6793,6456,6183,6930,6320,52,2010,500,4710,10,1,10443956,710,-161.90,2.10,12,0.14,-42.00,3236.00,15080,20230214,-54.91,6350,20230103,7.09,15080,-54.91,20230214,6350,7.09,20230103,15080,-54.91,20230214,6350,7.09,20230103,7.16,N,357880,500,52 억,,138703,N,N,0,N,00,N
20230726,161148,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6730,-410,5,-5.74,2126760720,317312,118.44,7020,7130,6520,9280,5000,7140,6701.88,1.05,0,29749,7913,7526,7263,6876,6613,7395,6745,52,2140,500,4990,10,1,10443956,703,-160.24,2.08,12,3.04,-42.00,3236.00,15080,20230214,-55.37,6350,20230103,5.98,15080,-55.37,20230214,6350,5.98,20230103,15080,-55.37,20230214,6350,5.98,20230103,7.14,N,357880,500,52 억,,109941,N,N,0,N,00,N
20230726,151154,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6530,-610,5,-8.54,2068949900,308693,115.22,7020,7130,6520,9280,5000,7140,6701.83,1.05,0,28065,7913,7526,7263,6876,6613,7395,6745,52,2140,500,4990,10,1,10443956,682,-155.48,2.02,12,2.96,-42.00,3236.00,15080,20230214,-56.70,6350,20230103,2.83,15080,-56.70,20230214,6350,2.83,20230103,15080,-56.70,20230214,6350,2.83,20230103,7.14,N,357880,500,52 억,,109941,N,N,0,N,00,N
20230726,141144,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6560,-580,5,-8.12,1761537700,262248,97.88,7020,7130,6520,9280,5000,7140,6716.54,1.05,0,26683,7913,7526,7263,6876,6613,7395,6745,52,2140,500,4990,10,1,10443956,685,-156.19,2.03,12,2.51,-42.00,3236.00,15080,20230214,-56.50,6350,20230103,3.31,15080,-56.50,20230214,6350,3.31,20230103,15080,-56.50,20230214,6350,3.31,20230103,7.14,N,357880,500,52 억,,109941,N,N,0,N,00,N
20230726,131140,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6580,-560,5,-7.84,1456502680,215830,80.56,7020,7130,6560,9280,5000,7140,6747.79,1.05,0,22869,7913,7526,7263,6876,6613,7395,6745,52,2140,500,4990,10,1,10443956,687,-156.67,2.03,12,2.07,-42.00,3236.00,15080,20230214,-56.37,6350,20230103,3.62,15080,-56.37,20230214,6350,3.62,20230103,15080,-56.37,20230214,6350,3.62,20230103,7.14,N,357880,500,52 억,,109941,N,N,0,N,00,N
20230726,121146,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6640,-500,5,-7.00,1165230320,171661,64.07,7020,7130,6560,9280,5000,7140,6787.30,1.05,0,16234,7913,7526,7263,6876,6613,7395,6745,52,2140,500,4990,10,1,10443956,693,-158.10,2.05,12,1.64,-42.00,3236.00,15080,20230214,-55.97,6350,20230103,4.57,15080,-55.97,20230214,6350,4.57,20230103,15080,-55.97,20230214,6350,4.57,20230103,7.14,N,357880,500,52 억,,109941,N,N,0,N,00,N
20230726,111139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6680,-460,5,-6.44,1031398310,151480,56.54,7020,7130,6560,9280,5000,7140,6808.09,1.05,0,13930,7913,7526,7263,6876,6613,7395,6745,52,2140,500,4990,10,1,10443956,698,-159.05,2.06,12,1.45,-42.00,3236.00,15080,20230214,-55.70,6350,20230103,5.20,15080,-55.70,20230214,6350,5.20,20230103,15080,-55.70,20230214,6350,5.20,20230103,7.14,N,357880,500,52 억,,109941,N,N,0,N,00,N
20230726,101147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6790,-350,5,-4.90,624636900,90498,33.78,7020,7130,6710,9280,5000,7140,6901.36,1.05,0,-7664,7913,7526,7263,6876,6613,7395,6745,52,2140,500,4990,10,1,10443956,709,-161.67,2.10,12,0.87,-42.00,3236.00,15080,20230214,-54.97,6350,20230103,6.93,15080,-54.97,20230214,6350,6.93,20230103,15080,-54.97,20230214,6350,6.93,20230103,7.14,N,357880,500,52 억,,109941,N,N,0,N,00,N
20230726,091142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6960,-180,5,-2.52,197380780,28470,10.63,7020,7130,6860,9280,5000,7140,6930.54,1.05,0,-3378,7913,7526,7263,6876,6613,7395,6745,52,2140,500,4990,10,1,10443956,727,-165.71,2.15,12,0.27,-42.00,3236.00,15080,20230214,-53.85,6350,20230103,9.61,15080,-53.85,20230214,6350,9.61,20230103,15080,-53.85,20230214,6350,9.61,20230103,7.14,N,357880,500,52 억,,109941,N,N,0,N,00,N
20230725,161139,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7140,-510,5,-6.67,1926978910,266329,117.67,7560,7650,7000,9940,5360,7650,7235.53,1.18,0,-13693,8296,7972,7746,7422,7196,7860,7310,52,2290,500,5350,10,1,10443956,746,-170.00,2.21,12,2.55,-42.00,3236.00,15080,20230214,-52.65,6350,20230103,12.44,15080,-52.65,20230214,6350,12.44,20230103,15080,-52.65,20230214,6350,12.44,20230103,6.98,N,357880,500,52 억,,123579,N,N,0,N,00,N
20230725,151126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7000,-650,5,-8.50,1829298350,252548,111.58,7560,7650,7000,9940,5360,7650,7243.37,1.18,0,-12297,8296,7972,7746,7422,7196,7860,7310,52,2290,500,5350,10,1,10443956,731,-166.67,2.16,12,2.42,-42.00,3236.00,15080,20230214,-53.58,6350,20230103,10.24,15080,-53.58,20230214,6350,10.24,20230103,15080,-53.58,20230214,6350,10.24,20230103,6.98,N,357880,500,52 억,,123579,N,N,0,N,00,N
20230725,141124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7150,-500,5,-6.54,1472088340,201925,89.22,7560,7650,7060,9940,5360,7650,7290.27,1.18,0,-6704,8296,7972,7746,7422,7196,7860,7310,52,2290,500,5350,10,1,10443956,747,-170.24,2.21,12,1.93,-42.00,3236.00,15080,20230214,-52.59,6350,20230103,12.60,15080,-52.59,20230214,6350,12.60,20230103,15080,-52.59,20230214,6350,12.60,20230103,6.98,N,357880,500,52 억,,123579,N,N,0,N,00,N
20230725,131136,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7230,-420,5,-5.49,1113684440,151562,66.97,7560,7650,7160,9940,5360,7650,7348.04,1.18,0,-13912,8296,7972,7746,7422,7196,7860,7310,52,2290,500,5350,10,1,10443956,755,-172.14,2.23,12,1.45,-42.00,3236.00,15080,20230214,-52.06,6350,20230103,13.86,15080,-52.06,20230214,6350,13.86,20230103,15080,-52.06,20230214,6350,13.86,20230103,6.98,N,357880,500,52 억,,123579,N,N,0,N,00,N
20230725,121135,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7190,-460,5,-6.01,954057620,129382,57.17,7560,7650,7180,9940,5360,7650,7373.96,1.18,0,-7595,8296,7972,7746,7422,7196,7860,7310,52,2290,500,5350,10,1,10443956,751,-171.19,2.22,12,1.24,-42.00,3236.00,15080,20230214,-52.32,6350,20230103,13.23,15080,-52.32,20230214,6350,13.23,20230103,15080,-52.32,20230214,6350,13.23,20230103,6.98,N,357880,500,52 억,,123579,N,N,0,N,00,N
20230725,111132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7250,-400,5,-5.23,723972080,97495,43.08,7560,7650,7240,9940,5360,7650,7425.73,1.18,0,-4865,8296,7972,7746,7422,7196,7860,7310,52,2290,500,5350,10,1,10443956,757,-172.62,2.24,12,0.93,-42.00,3236.00,15080,20230214,-51.92,6350,20230103,14.17,15080,-51.92,20230214,6350,14.17,20230103,15080,-51.92,20230214,6350,14.17,20230103,6.98,N,357880,500,52 억,,123579,N,N,0,N,00,N
20230725,101133,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7430,-220,5,-2.88,373407760,49750,21.98,7560,7650,7430,9940,5360,7650,7505.68,1.18,0,-3608,8296,7972,7746,7422,7196,7860,7310,52,2290,500,5350,10,1,10443956,776,-176.90,2.30,12,0.48,-42.00,3236.00,15080,20230214,-50.73,6350,20230103,17.01,15080,-50.73,20230214,6350,17.01,20230103,15080,-50.73,20230214,6350,17.01,20230103,6.98,N,357880,500,52 억,,123579,N,N,0,N,00,N
20230725,091130,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7590,-60,5,-0.78,137178600,18201,8.04,7560,7650,7430,9940,5360,7650,7536.86,1.18,0,-4193,8296,7972,7746,7422,7196,7860,7310,52,2290,500,5350,10,1,10443956,793,-180.71,2.35,12,0.17,-42.00,3236.00,15080,20230214,-49.67,6350,20230103,19.53,15080,-49.67,20230214,6350,19.53,20230103,15080,-49.67,20230214,6350,19.53,20230103,6.98,N,357880,500,52 억,,123579,N,N,0,N,00,N
20230724,161132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7650,-340,5,-4.26,1731881430,225204,197.57,7960,8070,7520,10380,5600,7990,7690.23,1.69,0,-52505,8310,8150,8070,7910,7830,8110,7870,52,2390,500,5590,10,1,10443956,799,-182.14,2.36,12,2.16,-42.00,3236.00,15080,20230214,-49.27,6350,20230103,20.47,15080,-49.27,20230214,6350,20.47,20230103,15080,-49.27,20230214,6350,20.47,20230103,6.89,N,357880,500,52 억,,176085,N,N,0,N,00,N
20230724,151127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7580,-410,5,-5.13,1668105000,216828,190.22,7960,8070,7520,10380,5600,7990,7693.15,1.69,0,-52334,8310,8150,8070,7910,7830,8110,7870,52,2390,500,5590,10,1,10443956,792,-180.48,2.34,12,2.08,-42.00,3236.00,15080,20230214,-49.73,6350,20230103,19.37,15080,-49.73,20230214,6350,19.37,20230103,15080,-49.73,20230214,6350,19.37,20230103,6.89,N,357880,500,52 억,,176085,N,N,0,N,00,N
20230724,141125,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7630,-360,5,-4.51,1452895040,188471,165.34,7960,8070,7520,10380,5600,7990,7708.78,1.69,0,-49978,8310,8150,8070,7910,7830,8110,7870,52,2390,500,5590,10,1,10443956,797,-181.67,2.36,12,1.80,-42.00,3236.00,15080,20230214,-49.40,6350,20230103,20.16,15080,-49.40,20230214,6350,20.16,20230103,15080,-49.40,20230214,6350,20.16,20230103,6.89,N,357880,500,52 억,,176085,N,N,0,N,00,N
20230724,131127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7650,-340,5,-4.26,1211844080,156642,137.42,7960,8070,7590,10380,5600,7990,7736.31,1.69,0,-43959,8310,8150,8070,7910,7830,8110,7870,52,2390,500,5590,10,1,10443956,799,-182.14,2.36,12,1.50,-42.00,3236.00,15080,20230214,-49.27,6350,20230103,20.47,15080,-49.27,20230214,6350,20.47,20230103,15080,-49.27,20230214,6350,20.47,20230103,6.89,N,357880,500,52 억,,176085,N,N,0,N,00,N
20230724,121128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7610,-380,5,-4.76,1099432220,141883,124.47,7960,8070,7600,10380,5600,7990,7748.78,1.69,0,-40127,8310,8150,8070,7910,7830,8110,7870,52,2390,500,5590,10,1,10443956,795,-181.19,2.35,12,1.36,-42.00,3236.00,15080,20230214,-49.54,6350,20230103,19.84,15080,-49.54,20230214,6350,19.84,20230103,15080,-49.54,20230214,6350,19.84,20230103,6.89,N,357880,500,52 억,,176085,N,N,0,N,00,N
20230724,111132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7730,-260,5,-3.25,814354940,104687,91.84,7960,8070,7700,10380,5600,7990,7778.85,1.69,0,-30853,8310,8150,8070,7910,7830,8110,7870,52,2390,500,5590,10,1,10443956,807,-184.05,2.39,12,1.00,-42.00,3236.00,15080,20230214,-48.74,6350,20230103,21.73,15080,-48.74,20230214,6350,21.73,20230103,15080,-48.74,20230214,6350,21.73,20230103,6.89,N,357880,500,52 억,,176085,N,N,0,N,00,N
20230724,101121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7740,-250,5,-3.13,618523640,79331,69.60,7960,8070,7700,10380,5600,7990,7796.62,1.69,0,-25282,8310,8150,8070,7910,7830,8110,7870,52,2390,500,5590,10,1,10443956,808,-184.29,2.39,12,0.76,-42.00,3236.00,15080,20230214,-48.67,6350,20230103,21.89,15080,-48.67,20230214,6350,21.89,20230103,15080,-48.67,20230214,6350,21.89,20230103,6.89,N,357880,500,52 억,,176085,N,N,0,N,00,N
20230724,091129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7730,-260,5,-3.25,243414090,30996,27.19,7960,8070,7730,10380,5600,7990,7852.86,1.69,0,-21262,8310,8150,8070,7910,7830,8110,7870,52,2390,500,5590,10,1,10443956,807,-184.05,2.39,12,0.30,-42.00,3236.00,15080,20230214,-48.74,6350,20230103,21.73,15080,-48.74,20230214,6350,21.73,20230103,15080,-48.74,20230214,6350,21.73,20230103,6.89,N,357880,500,52 억,,176085,N,N,0,N,00,N
20230721,161116,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7990,-120,5,-1.48,920151730,113768,128.04,8000,8230,7990,10540,5680,8110,8087.97,1.83,0,-15570,8283,8196,8103,8016,7923,8240,8060,52,2430,500,5670,10,1,10443956,834,-190.24,2.47,12,1.09,-42.00,3236.00,15080,20230214,-47.02,6350,20230103,25.83,15080,-47.02,20230214,6350,25.83,20230103,15080,-47.02,20230214,6350,25.83,20230103,6.82,N,357880,500,52 억,,190944,N,N,0,N,00,N
20230721,151118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8020,-90,5,-1.11,870531130,107567,121.06,8000,8230,7990,10540,5680,8110,8092.91,1.83,0,-15777,8283,8196,8103,8016,7923,8240,8060,52,2430,500,5670,10,1,10443956,838,-190.95,2.48,12,1.03,-42.00,3236.00,15080,20230214,-46.82,6350,20230103,26.30,15080,-46.82,20230214,6350,26.30,20230103,15080,-46.82,20230214,6350,26.30,20230103,6.82,N,357880,500,52 억,,190944,N,N,0,N,00,N
20230721,141113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8050,-60,5,-0.74,629509730,77517,87.24,8000,8230,7990,10540,5680,8110,8120.93,1.83,0,-8093,8283,8196,8103,8016,7923,8240,8060,52,2430,500,5670,10,1,10443956,841,-191.67,2.49,12,0.74,-42.00,3236.00,15080,20230214,-46.62,6350,20230103,26.77,15080,-46.62,20230214,6350,26.77,20230103,15080,-46.62,20230214,6350,26.77,20230103,6.82,N,357880,500,52 억,,190944,N,N,0,N,00,N
20230721,131118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8090,-20,5,-0.25,552163750,67927,76.45,8000,8230,7990,10540,5680,8110,8128.80,1.83,0,-6710,8283,8196,8103,8016,7923,8240,8060,52,2430,500,5670,10,1,10443956,845,-192.62,2.50,12,0.65,-42.00,3236.00,15080,20230214,-46.35,6350,20230103,27.40,15080,-46.35,20230214,6350,27.40,20230103,15080,-46.35,20230214,6350,27.40,20230103,6.82,N,357880,500,52 억,,190944,N,N,0,N,00,N
20230721,121132,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8110,0,3,0.00,466456450,57377,64.58,8000,8230,7990,10540,5680,8110,8129.70,1.83,0,-2699,8283,8196,8103,8016,7923,8240,8060,52,2430,500,5670,10,1,10443956,847,-193.10,2.51,12,0.55,-42.00,3236.00,15080,20230214,-46.22,6350,20230103,27.72,15080,-46.22,20230214,6350,27.72,20230103,15080,-46.22,20230214,6350,27.72,20230103,6.82,N,357880,500,52 억,,190944,N,N,0,N,00,N
20230721,111129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8170,60,2,0.74,373318890,45970,51.74,8000,8230,7990,10540,5680,8110,8120.94,1.83,0,-1485,8283,8196,8103,8016,7923,8240,8060,52,2430,500,5670,10,1,10443956,853,-194.52,2.52,12,0.44,-42.00,3236.00,15080,20230214,-45.82,6350,20230103,28.66,15080,-45.82,20230214,6350,28.66,20230103,15080,-45.82,20230214,6350,28.66,20230103,6.82,N,357880,500,52 억,,190944,N,N,0,N,00,N
20230721,101128,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8070,-40,5,-0.49,112078300,13936,15.68,8000,8130,7990,10540,5680,8110,8042.09,1.83,0,-738,8283,8196,8103,8016,7923,8240,8060,52,2430,500,5670,10,1,10443956,843,-192.14,2.49,12,0.13,-42.00,3236.00,15080,20230214,-46.49,6350,20230103,27.09,15080,-46.49,20230214,6350,27.09,20230103,15080,-46.49,20230214,6350,27.09,20230103,6.82,N,357880,500,52 억,,190944,N,N,0,N,00,N
20230721,091124,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8050,-60,5,-0.74,32979580,4114,4.63,8000,8090,7990,10540,5680,8110,8015.14,1.83,0,-61,8283,8196,8103,8016,7923,8240,8060,52,2430,500,5670,10,1,10443956,841,-191.67,2.49,12,0.04,-42.00,3236.00,15080,20230214,-46.62,6350,20230103,26.77,15080,-46.62,20230214,6350,26.77,20230103,15080,-46.62,20230214,6350,26.77,20230103,6.82,N,357880,500,52 억,,190944,N,N,0,N,00,N
20230720,161112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8110,-40,5,-0.49,711459200,88090,35.45,8060,8190,8010,10590,5710,8150,8076.50,1.89,0,-6310,8576,8362,8206,7992,7836,8470,8100,52,2440,500,5700,10,1,10443956,847,-193.10,2.51,12,0.84,-42.00,3236.00,15080,20230214,-46.22,6350,20230103,27.72,15080,-46.22,20230214,6350,27.72,20230103,15080,-46.22,20230214,6350,27.72,20230103,6.81,N,357880,500,52 억,,197252,N,N,0,N,00,N
20230720,151112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8130,-20,5,-0.25,662773720,82106,33.04,8060,8190,8010,10590,5710,8150,8072.17,1.89,0,-6235,8576,8362,8206,7992,7836,8470,8100,52,2440,500,5700,10,1,10443956,849,-193.57,2.51,12,0.79,-42.00,3236.00,15080,20230214,-46.09,6350,20230103,28.03,15080,-46.09,20230214,6350,28.03,20230103,15080,-46.09,20230214,6350,28.03,20230103,6.81,N,357880,500,52 억,,197252,N,N,0,N,00,N
20230720,141110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8110,-40,5,-0.49,596753060,73953,29.76,8060,8190,8010,10590,5710,8150,8069.35,1.89,0,-7592,8576,8362,8206,7992,7836,8470,8100,52,2440,500,5700,10,1,10443956,847,-193.10,2.51,12,0.71,-42.00,3236.00,15080,20230214,-46.22,6350,20230103,27.72,15080,-46.22,20230214,6350,27.72,20230103,15080,-46.22,20230214,6350,27.72,20230103,6.81,N,357880,500,52 억,,197252,N,N,0,N,00,N
20230720,131113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8110,-40,5,-0.49,552594190,68499,27.56,8060,8190,8010,10590,5710,8150,8067.18,1.89,0,-8329,8576,8362,8206,7992,7836,8470,8100,52,2440,500,5700,10,1,10443956,847,-193.10,2.51,12,0.66,-42.00,3236.00,15080,20230214,-46.22,6350,20230103,27.72,15080,-46.22,20230214,6350,27.72,20230103,15080,-46.22,20230214,6350,27.72,20230103,6.81,N,357880,500,52 억,,197252,N,N,0,N,00,N
20230720,121122,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8060,-90,5,-1.10,512983310,63599,25.59,8060,8190,8010,10590,5710,8150,8065.90,1.89,0,-9449,8576,8362,8206,7992,7836,8470,8100,52,2440,500,5700,10,1,10443956,842,-191.90,2.49,12,0.61,-42.00,3236.00,15080,20230214,-46.55,6350,20230103,26.93,15080,-46.55,20230214,6350,26.93,20230103,15080,-46.55,20230214,6350,26.93,20230103,6.81,N,357880,500,52 억,,197252,N,N,0,N,00,N
20230720,111118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8040,-110,5,-1.35,472477740,58569,23.57,8060,8190,8010,10590,5710,8150,8067.02,1.89,0,-10728,8576,8362,8206,7992,7836,8470,8100,52,2440,500,5700,10,1,10443956,840,-191.43,2.48,12,0.56,-42.00,3236.00,15080,20230214,-46.68,6350,20230103,26.61,15080,-46.68,20230214,6350,26.61,20230103,15080,-46.68,20230214,6350,26.61,20230103,6.81,N,357880,500,52 억,,197252,N,N,0,N,00,N
20230720,101104,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8070,-80,5,-0.98,321066150,39734,15.99,8060,8190,8030,10590,5710,8150,8080.38,1.89,0,-6463,8576,8362,8206,7992,7836,8470,8100,52,2440,500,5700,10,1,10443956,843,-192.14,2.49,12,0.38,-42.00,3236.00,15080,20230214,-46.49,6350,20230103,27.09,15080,-46.49,20230214,6350,27.09,20230103,15080,-46.49,20230214,6350,27.09,20230103,6.81,N,357880,500,52 억,,197252,N,N,0,N,00,N
20230720,091108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8120,-30,5,-0.37,91654620,11314,4.55,8060,8190,8050,10590,5710,8150,8100.97,1.89,0,667,8576,8362,8206,7992,7836,8470,8100,52,2440,500,5700,10,1,10443956,848,-193.33,2.51,12,0.11,-42.00,3236.00,15080,20230214,-46.15,6350,20230103,27.87,15080,-46.15,20230214,6350,27.87,20230103,15080,-46.15,20230214,6350,27.87,20230103,6.81,N,357880,500,52 억,,197252,N,N,0,N,00,N
20230719,161127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8150,240,2,3.03,2027250010,245881,154.67,8070,8420,8050,10280,5540,7910,8244.97,1.53,0,38720,8370,8140,7980,7750,7590,8060,7670,52,2370,500,5530,10,1,10443956,851,-194.05,2.52,12,2.35,-42.00,3236.00,15080,20230214,-45.95,6350,20230103,28.35,15080,-45.95,20230214,6350,28.35,20230103,15080,-45.95,20230214,6350,28.35,20230103,6.89,N,357880,500,52 억,,159381,N,N,0,N,00,N
20230719,151127,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8140,230,2,2.91,1962083590,237869,149.63,8070,8420,8050,10280,5540,7910,8248.59,1.53,0,38690,8370,8140,7980,7750,7590,8060,7670,52,2370,500,5530,10,1,10443956,850,-193.81,2.52,12,2.28,-42.00,3236.00,15080,20230214,-46.02,6350,20230103,28.19,15080,-46.02,20230214,6350,28.19,20230103,15080,-46.02,20230214,6350,28.19,20230103,6.89,N,357880,500,52 억,,159381,N,N,0,N,00,N
20230719,141131,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8190,280,2,3.54,1832222720,221914,139.60,8070,8420,8050,10280,5540,7910,8256.45,1.53,0,35564,8370,8140,7980,7750,7590,8060,7670,52,2370,500,5530,10,1,10443956,855,-195.00,2.53,12,2.12,-42.00,3236.00,15080,20230214,-45.69,6350,20230103,28.98,15080,-45.69,20230214,6350,28.98,20230103,15080,-45.69,20230214,6350,28.98,20230103,6.89,N,357880,500,52 억,,159381,N,N,0,N,00,N
20230719,131115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8200,290,2,3.67,1635080820,197836,124.45,8070,8420,8050,10280,5540,7910,8264.83,1.53,0,30347,8370,8140,7980,7750,7590,8060,7670,52,2370,500,5530,10,1,10443956,856,-195.24,2.53,12,1.89,-42.00,3236.00,15080,20230214,-45.62,6350,20230103,29.13,15080,-45.62,20230214,6350,29.13,20230103,15080,-45.62,20230214,6350,29.13,20230103,6.89,N,357880,500,52 억,,159381,N,N,0,N,00,N
20230719,121134,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8230,320,2,4.05,1543263130,186687,117.44,8070,8420,8050,10280,5540,7910,8266.58,1.53,0,29090,8370,8140,7980,7750,7590,8060,7670,52,2370,500,5530,10,1,10443956,860,-195.95,2.54,12,1.79,-42.00,3236.00,15080,20230214,-45.42,6350,20230103,29.61,15080,-45.42,20230214,6350,29.61,20230103,15080,-45.42,20230214,6350,29.61,20230103,6.89,N,357880,500,52 억,,159381,N,N,0,N,00,N
20230719,111130,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8250,340,2,4.30,1424207800,172238,108.35,8070,8420,8050,10280,5540,7910,8268.84,1.53,0,28304,8370,8140,7980,7750,7590,8060,7670,52,2370,500,5530,10,1,10443956,862,-196.43,2.55,12,1.65,-42.00,3236.00,15080,20230214,-45.29,6350,20230103,29.92,15080,-45.29,20230214,6350,29.92,20230103,15080,-45.29,20230214,6350,29.92,20230103,6.89,N,357880,500,52 억,,159381,N,N,0,N,00,N
20230719,101121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8250,340,2,4.30,816244010,99388,62.52,8070,8390,8050,10280,5540,7910,8212.70,1.53,0,16095,8370,8140,7980,7750,7590,8060,7670,52,2370,500,5530,10,1,10443956,862,-196.43,2.55,12,0.95,-42.00,3236.00,15080,20230214,-45.29,6350,20230103,29.92,15080,-45.29,20230214,6350,29.92,20230103,15080,-45.29,20230214,6350,29.92,20230103,6.89,N,357880,500,52 억,,159381,N,N,0,N,00,N
20230719,091120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8100,190,2,2.40,296431230,35975,22.63,8070,8390,8070,10280,5540,7910,8239.92,1.53,0,-1276,8370,8140,7980,7750,7590,8060,7670,52,2370,500,5530,10,1,10443956,846,-192.86,2.50,12,0.34,-42.00,3236.00,15080,20230214,-46.29,6350,20230103,27.56,15080,-46.29,20230214,6350,27.56,20230103,15080,-46.29,20230214,6350,27.56,20230103,6.89,N,357880,500,52 억,,159381,N,N,0,N,00,N
20230718,161119,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7910,-210,5,-2.59,1252281780,157666,129.30,8120,8210,7820,10550,5690,8120,7942.66,1.74,0,-22672,8400,8260,8100,7960,7800,8330,8030,52,2430,500,5680,10,1,10443956,826,-188.33,2.44,12,1.51,-42.00,3236.00,15080,20230214,-47.55,6350,20230103,24.57,15080,-47.55,20230214,6350,24.57,20230103,15080,-47.55,20230214,6350,24.57,20230103,7.09,N,357880,500,52 억,,181925,N,N,0,N,00,N
20230718,151118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7920,-200,5,-2.46,1226982870,154473,126.68,8120,8210,7820,10550,5690,8120,7943.00,1.74,0,-23051,8400,8260,8100,7960,7800,8330,8030,52,2430,500,5680,10,1,10443956,827,-188.57,2.45,12,1.48,-42.00,3236.00,15080,20230214,-47.48,6350,20230103,24.72,15080,-47.48,20230214,6350,24.72,20230103,15080,-47.48,20230214,6350,24.72,20230103,7.09,N,357880,500,52 억,,181925,N,N,0,N,00,N
20230718,141114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7920,-200,5,-2.46,1054065760,132600,108.74,8120,8210,7820,10550,5690,8120,7949.19,1.74,0,-33674,8400,8260,8100,7960,7800,8330,8030,52,2430,500,5680,10,1,10443956,827,-188.57,2.45,12,1.27,-42.00,3236.00,15080,20230214,-47.48,6350,20230103,24.72,15080,-47.48,20230214,6350,24.72,20230103,15080,-47.48,20230214,6350,24.72,20230103,7.09,N,357880,500,52 억,,181925,N,N,0,N,00,N
20230718,131114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7950,-170,5,-2.09,891802690,112055,91.89,8120,8210,7820,10550,5690,8120,7958.59,1.74,0,-36387,8400,8260,8100,7960,7800,8330,8030,52,2430,500,5680,10,1,10443956,830,-189.29,2.46,12,1.07,-42.00,3236.00,15080,20230214,-47.28,6350,20230103,25.20,15080,-47.28,20230214,6350,25.20,20230103,15080,-47.28,20230214,6350,25.20,20230103,7.09,N,357880,500,52 억,,181925,N,N,0,N,00,N
20230718,121126,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7880,-240,5,-2.96,755944950,94799,77.74,8120,8210,7830,10550,5690,8120,7974.16,1.74,0,-29556,8400,8260,8100,7960,7800,8330,8030,52,2430,500,5680,10,1,10443956,823,-187.62,2.44,12,0.91,-42.00,3236.00,15080,20230214,-47.75,6350,20230103,24.09,15080,-47.75,20230214,6350,24.09,20230103,15080,-47.75,20230214,6350,24.09,20230103,7.09,N,357880,500,52 억,,181925,N,N,0,N,00,N
20230718,111123,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7960,-160,5,-1.97,488060790,60945,49.98,8120,8210,7930,10550,5690,8120,8008.18,1.74,0,-18854,8400,8260,8100,7960,7800,8330,8030,52,2430,500,5680,10,1,10443956,831,-189.52,2.46,12,0.58,-42.00,3236.00,15080,20230214,-47.21,6350,20230103,25.35,15080,-47.21,20230214,6350,25.35,20230103,15080,-47.21,20230214,6350,25.35,20230103,7.09,N,357880,500,52 억,,181925,N,N,0,N,00,N
20230718,101116,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7980,-140,5,-1.72,349374850,43542,35.71,8120,8210,7930,10550,5690,8120,8023.81,1.74,0,-14683,8400,8260,8100,7960,7800,8330,8030,52,2430,500,5680,10,1,10443956,833,-190.00,2.47,12,0.42,-42.00,3236.00,15080,20230214,-47.08,6350,20230103,25.67,15080,-47.08,20230214,6350,25.67,20230103,15080,-47.08,20230214,6350,25.67,20230103,7.09,N,357880,500,52 억,,181925,N,N,0,N,00,N
20230718,091111,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8110,-10,5,-0.12,48937900,6011,4.93,8120,8210,8110,10550,5690,8120,8141.46,1.74,0,-1929,8400,8260,8100,7960,7800,8330,8030,52,2430,500,5680,10,1,10443956,847,-193.10,2.51,12,0.06,-42.00,3236.00,15080,20230214,-46.22,6350,20230103,27.72,15080,-46.22,20230214,6350,27.72,20230103,15080,-46.22,20230214,6350,27.72,20230103,7.09,N,357880,500,52 억,,181925,N,N,0,N,00,N
20230717,161115,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8120,20,2,0.25,974599120,120302,57.59,8000,8240,7940,10530,5670,8100,8101.20,1.48,0,27163,8520,8310,8190,7980,7860,8250,7920,52,2430,500,5670,10,1,10443956,848,-193.33,2.51,12,1.15,-42.00,3236.00,15080,20230214,-46.15,6350,20230103,27.87,15080,-46.15,20230214,6350,27.87,20230103,15080,-46.15,20230214,6350,27.87,20230103,7.51,N,357880,500,52 억,,154390,N,N,0,N,00,N
20230717,151109,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8170,70,2,0.86,855849340,105711,50.60,8000,8240,7940,10530,5670,8100,8096.12,1.48,0,23041,8520,8310,8190,7980,7860,8250,7920,52,2430,500,5670,10,1,10443956,853,-194.52,2.52,12,1.01,-42.00,3236.00,15080,20230214,-45.82,6350,20230103,28.66,15080,-45.82,20230214,6350,28.66,20230103,15080,-45.82,20230214,6350,28.66,20230103,7.51,N,357880,500,52 억,,154390,N,N,0,N,00,N
20230717,141113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8220,120,2,1.48,714665050,88479,42.35,8000,8220,7940,10530,5670,8100,8077.17,1.48,0,26210,8520,8310,8190,7980,7860,8250,7920,52,2430,500,5670,10,1,10443956,858,-195.71,2.54,12,0.85,-42.00,3236.00,15080,20230214,-45.49,6350,20230103,29.45,15080,-45.49,20230214,6350,29.45,20230103,15080,-45.49,20230214,6350,29.45,20230103,7.51,N,357880,500,52 억,,154390,N,N,0,N,00,N
20230717,131102,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8140,40,2,0.49,563607550,69964,33.49,8000,8180,7940,10530,5670,8100,8055.55,1.48,0,18394,8520,8310,8190,7980,7860,8250,7920,52,2430,500,5670,10,1,10443956,850,-193.81,2.52,12,0.67,-42.00,3236.00,15080,20230214,-46.02,6350,20230103,28.19,15080,-46.02,20230214,6350,28.19,20230103,15080,-46.02,20230214,6350,28.19,20230103,7.51,N,357880,500,52 억,,154390,N,N,0,N,00,N
20230717,121113,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8100,0,3,0.00,442054010,55018,26.34,8000,8150,7940,10530,5670,8100,8034.47,1.48,0,12375,8520,8310,8190,7980,7860,8250,7920,52,2430,500,5670,10,1,10443956,846,-192.86,2.50,12,0.53,-42.00,3236.00,15080,20230214,-46.29,6350,20230103,27.56,15080,-46.29,20230214,6350,27.56,20230103,15080,-46.29,20230214,6350,27.56,20230103,7.51,N,357880,500,52 억,,154390,N,N,0,N,00,N
20230717,111104,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8100,0,3,0.00,374820770,46717,22.36,8000,8100,7940,10530,5670,8100,8022.87,1.48,0,13513,8520,8310,8190,7980,7860,8250,7920,52,2430,500,5670,10,1,10443956,846,-192.86,2.50,12,0.45,-42.00,3236.00,15080,20230214,-46.29,6350,20230103,27.56,15080,-46.29,20230214,6350,27.56,20230103,15080,-46.29,20230214,6350,27.56,20230103,7.51,N,357880,500,52 억,,154390,N,N,0,N,00,N
20230717,101104,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8070,-30,5,-0.37,282539240,35255,16.88,8000,8090,7940,10530,5670,8100,8013.65,1.48,0,7818,8520,8310,8190,7980,7860,8250,7920,52,2430,500,5670,10,1,10443956,843,-192.14,2.49,12,0.34,-42.00,3236.00,15080,20230214,-46.49,6350,20230103,27.09,15080,-46.49,20230214,6350,27.09,20230103,15080,-46.49,20230214,6350,27.09,20230103,7.51,N,357880,500,52 억,,154390,N,N,0,N,00,N
20230717,091104,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8020,-80,5,-0.99,113169810,14162,6.78,8000,8040,7940,10530,5670,8100,7989.45,1.48,0,-1141,8520,8310,8190,7980,7860,8250,7920,52,2430,500,5670,10,1,10443956,838,-190.95,2.48,12,0.14,-42.00,3236.00,15080,20230214,-46.82,6350,20230103,26.30,15080,-46.82,20230214,6350,26.30,20230103,15080,-46.82,20230214,6350,26.30,20230103,7.51,N,357880,500,52 억,,154390,N,N,0,N,00,N
20230714,161103,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8100,-230,5,-2.76,1644447010,200847,97.46,8340,8400,8070,10820,5840,8330,8187.89,1.38,0,13411,8536,8432,8366,8262,8196,8485,8315,52,2490,500,5830,10,1,10443956,846,-192.86,2.50,12,1.92,-42.00,3236.00,15080,20230214,-46.29,6350,20230103,27.56,15080,-46.29,20230214,6350,27.56,20230103,15080,-46.29,20230214,6350,27.56,20230103,7.35,N,357880,500,52 억,,143750,N,N,0,N,00,N
20230714,151106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8150,-180,5,-2.16,1578457220,192715,93.51,8340,8400,8070,10820,5840,8330,8190.12,1.38,0,10629,8536,8432,8366,8262,8196,8485,8315,52,2490,500,5830,10,1,10443956,851,-194.05,2.52,12,1.85,-42.00,3236.00,15080,20230214,-45.95,6350,20230103,28.35,15080,-45.95,20230214,6350,28.35,20230103,15080,-45.95,20230214,6350,28.35,20230103,7.35,N,357880,500,52 억,,143750,N,N,0,N,00,N
20230714,141114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8140,-190,5,-2.28,1464785570,178728,86.73,8340,8400,8070,10820,5840,8330,8195.08,1.38,0,7121,8536,8432,8366,8262,8196,8485,8315,52,2490,500,5830,10,1,10443956,850,-193.81,2.52,12,1.71,-42.00,3236.00,15080,20230214,-46.02,6350,20230103,28.19,15080,-46.02,20230214,6350,28.19,20230103,15080,-46.02,20230214,6350,28.19,20230103,7.35,N,357880,500,52 억,,143750,N,N,0,N,00,N
20230714,131059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8070,-260,5,-3.12,1326418020,161654,78.44,8340,8400,8070,10820,5840,8330,8204.75,1.38,0,5543,8536,8432,8366,8262,8196,8485,8315,52,2490,500,5830,10,1,10443956,843,-192.14,2.49,12,1.55,-42.00,3236.00,15080,20230214,-46.49,6350,20230103,27.09,15080,-46.49,20230214,6350,27.09,20230103,15080,-46.49,20230214,6350,27.09,20230103,7.35,N,357880,500,52 억,,143750,N,N,0,N,00,N
20230714,121058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8170,-160,5,-1.92,1134181330,137960,66.94,8340,8400,8120,10820,5840,8330,8220.53,1.38,0,9370,8536,8432,8366,8262,8196,8485,8315,52,2490,500,5830,10,1,10443956,853,-194.52,2.52,12,1.32,-42.00,3236.00,15080,20230214,-45.82,6350,20230103,28.66,15080,-45.82,20230214,6350,28.66,20230103,15080,-45.82,20230214,6350,28.66,20230103,7.35,N,357880,500,52 억,,143750,N,N,0,N,00,N
20230714,111111,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8190,-140,5,-1.68,804611430,97547,47.33,8340,8400,8160,10820,5840,8330,8247.86,1.38,0,5976,8536,8432,8366,8262,8196,8485,8315,52,2490,500,5830,10,1,10443956,855,-195.00,2.53,12,0.93,-42.00,3236.00,15080,20230214,-45.69,6350,20230103,28.98,15080,-45.69,20230214,6350,28.98,20230103,15080,-45.69,20230214,6350,28.98,20230103,7.35,N,357880,500,52 억,,143750,N,N,0,N,00,N
20230714,101111,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8200,-130,5,-1.56,668078070,80887,39.25,8340,8400,8160,10820,5840,8330,8258.78,1.38,0,1462,8536,8432,8366,8262,8196,8485,8315,52,2490,500,5830,10,1,10443956,856,-195.24,2.53,12,0.77,-42.00,3236.00,15080,20230214,-45.62,6350,20230103,29.13,15080,-45.62,20230214,6350,29.13,20230103,15080,-45.62,20230214,6350,29.13,20230103,7.35,N,357880,500,52 억,,143750,N,N,0,N,00,N
20230714,091107,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8260,-70,5,-0.84,217976420,26219,12.72,8340,8400,8250,10820,5840,8330,8313.23,1.38,0,1776,8536,8432,8366,8262,8196,8485,8315,52,2490,500,5830,10,1,10443956,863,-196.67,2.55,12,0.25,-42.00,3236.00,15080,20230214,-45.23,6350,20230103,30.08,15080,-45.23,20230214,6350,30.08,20230103,15080,-45.23,20230214,6350,30.08,20230103,7.35,N,357880,500,52 억,,143750,N,N,0,N,00,N
20230713,161100,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8330,-20,5,-0.24,1702941890,203247,60.26,8300,8470,8300,10850,5850,8350,8378.75,0.87,0,51605,8776,8562,8406,8192,8036,8485,8115,52,2500,500,5840,10,1,10443956,870,-198.33,2.57,12,1.95,-42.00,3236.00,15080,20230214,-44.76,6350,20230103,31.18,15080,-44.76,20230214,6350,31.18,20230103,15080,-44.76,20230214,6350,31.18,20230103,7.31,N,357880,500,52 억,,90870,N,N,0,N,00,N
20230713,151055,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8350,0,3,0.00,1621045910,193417,57.35,8300,8470,8300,10850,5850,8350,8381.13,0.87,0,51000,8776,8562,8406,8192,8036,8485,8115,52,2500,500,5840,10,1,10443956,872,-198.81,2.58,12,1.85,-42.00,3236.00,15080,20230214,-44.63,6350,20230103,31.50,15080,-44.63,20230214,6350,31.50,20230103,15080,-44.63,20230214,6350,31.50,20230103,7.31,N,357880,500,52 억,,90870,N,N,0,N,00,N
20230713,141055,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8430,80,2,0.96,1401445530,167181,49.57,8300,8470,8300,10850,5850,8350,8382.85,0.87,0,45335,8776,8562,8406,8192,8036,8485,8115,52,2500,500,5840,10,1,10443956,880,-200.71,2.61,12,1.60,-42.00,3236.00,15080,20230214,-44.10,6350,20230103,32.76,15080,-44.10,20230214,6350,32.76,20230103,15080,-44.10,20230214,6350,32.76,20230103,7.31,N,357880,500,52 억,,90870,N,N,0,N,00,N
20230713,131059,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8350,0,3,0.00,1192998500,142345,42.21,8300,8470,8300,10850,5850,8350,8381.09,0.87,0,37095,8776,8562,8406,8192,8036,8485,8115,52,2500,500,5840,10,1,10443956,872,-198.81,2.58,12,1.36,-42.00,3236.00,15080,20230214,-44.63,6350,20230103,31.50,15080,-44.63,20230214,6350,31.50,20230103,15080,-44.63,20230214,6350,31.50,20230103,7.31,N,357880,500,52 억,,90870,N,N,0,N,00,N
20230713,121054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8410,60,2,0.72,1061966460,126676,37.56,8300,8470,8300,10850,5850,8350,8383.39,0.87,0,38799,8776,8562,8406,8192,8036,8485,8115,52,2500,500,5840,10,1,10443956,878,-200.24,2.60,12,1.21,-42.00,3236.00,15080,20230214,-44.23,6350,20230103,32.44,15080,-44.23,20230214,6350,32.44,20230103,15080,-44.23,20230214,6350,32.44,20230103,7.31,N,357880,500,52 억,,90870,N,N,0,N,00,N
20230713,111058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8370,20,2,0.24,891714280,106368,31.54,8300,8470,8300,10850,5850,8350,8383.37,0.87,0,30205,8776,8562,8406,8192,8036,8485,8115,52,2500,500,5840,10,1,10443956,874,-199.29,2.59,12,1.02,-42.00,3236.00,15080,20230214,-44.50,6350,20230103,31.81,15080,-44.50,20230214,6350,31.81,20230103,15080,-44.50,20230214,6350,31.81,20230103,7.31,N,357880,500,52 억,,90870,N,N,0,N,00,N
20230713,101051,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8420,70,2,0.84,611987620,73124,21.68,8300,8450,8300,10850,5850,8350,8369.24,0.87,0,19189,8776,8562,8406,8192,8036,8485,8115,52,2500,500,5840,10,1,10443956,879,-200.48,2.60,12,0.70,-42.00,3236.00,15080,20230214,-44.16,6350,20230103,32.60,15080,-44.16,20230214,6350,32.60,20230103,15080,-44.16,20230214,6350,32.60,20230103,7.31,N,357880,500,52 억,,90870,N,N,0,N,00,N
20230713,091054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8410,60,2,0.72,184219460,22102,6.55,8300,8420,8300,10850,5850,8350,8334.80,0.87,0,7537,8776,8562,8406,8192,8036,8485,8115,52,2500,500,5840,10,1,10443956,878,-200.24,2.60,12,0.21,-42.00,3236.00,15080,20230214,-44.23,6350,20230103,32.44,15080,-44.23,20230214,6350,32.44,20230103,15080,-44.23,20230214,6350,32.44,20230103,7.31,N,357880,500,52 억,,90870,N,N,0,N,00,N
20230712,161050,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8350,-130,5,-1.53,2783980540,331565,86.65,8490,8620,8250,11020,5940,8480,8396.37,0.71,0,16803,8880,8680,8420,8220,7960,8780,8320,52,2540,500,5930,10,1,10443956,872,-198.81,2.58,12,3.17,-42.00,3236.00,15080,20230214,-44.63,6350,20230103,31.50,15080,-44.63,20230214,6350,31.50,20230103,15080,-44.63,20230214,6350,31.50,20230103,6.48,N,357880,500,52 억,,74191,N,N,0,N,00,N
20230712,151041,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8360,-120,5,-1.42,2609811780,310673,81.19,8490,8620,8250,11020,5940,8480,8400.22,0.71,0,15044,8880,8680,8420,8220,7960,8780,8320,52,2540,500,5930,10,1,10443956,873,-199.05,2.58,12,2.97,-42.00,3236.00,15080,20230214,-44.56,6350,20230103,31.65,15080,-44.56,20230214,6350,31.65,20230103,15080,-44.56,20230214,6350,31.65,20230103,6.48,N,357880,500,52 억,,74191,N,N,0,N,00,N
20230712,141038,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8380,-100,5,-1.18,2353600310,279908,73.15,8490,8620,8250,11020,5940,8480,8408.18,0.71,0,7032,8880,8680,8420,8220,7960,8780,8320,52,2540,500,5930,10,1,10443956,875,-199.52,2.59,12,2.68,-42.00,3236.00,15080,20230214,-44.43,6350,20230103,31.97,15080,-44.43,20230214,6350,31.97,20230103,15080,-44.43,20230214,6350,31.97,20230103,6.48,N,357880,500,52 억,,74191,N,N,0,N,00,N
20230712,131040,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8570,90,2,1.06,1886057490,224851,58.76,8490,8590,8250,11020,5940,8480,8387.56,0.71,0,10292,8880,8680,8420,8220,7960,8780,8320,52,2540,500,5930,10,1,10443956,895,-204.05,2.65,12,2.15,-42.00,3236.00,15080,20230214,-43.17,6350,20230103,34.96,15080,-43.17,20230214,6350,34.96,20230103,15080,-43.17,20230214,6350,34.96,20230103,6.48,N,357880,500,52 억,,74191,N,N,0,N,00,N
20230712,121046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8320,-160,5,-1.89,1199840360,143799,37.58,8490,8500,8250,11020,5940,8480,8342.78,0.71,0,7951,8880,8680,8420,8220,7960,8780,8320,52,2540,500,5930,10,1,10443956,869,-198.10,2.57,12,1.38,-42.00,3236.00,15080,20230214,-44.83,6350,20230103,31.02,15080,-44.83,20230214,6350,31.02,20230103,15080,-44.83,20230214,6350,31.02,20230103,6.48,N,357880,500,52 억,,74191,N,N,0,N,00,N
20230712,111045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8350,-130,5,-1.53,1080789540,129475,33.84,8490,8500,8250,11020,5940,8480,8346.29,0.71,0,7067,8880,8680,8420,8220,7960,8780,8320,52,2540,500,5930,10,1,10443956,872,-198.81,2.58,12,1.24,-42.00,3236.00,15080,20230214,-44.63,6350,20230103,31.50,15080,-44.63,20230214,6350,31.50,20230103,15080,-44.63,20230214,6350,31.50,20230103,6.48,N,357880,500,52 억,,74191,N,N,0,N,00,N
20230712,101045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8290,-190,5,-2.24,786283030,94092,24.59,8490,8500,8270,11020,5940,8480,8355.01,0.71,0,-1948,8880,8680,8420,8220,7960,8780,8320,52,2540,500,5930,10,1,10443956,866,-197.38,2.56,12,0.90,-42.00,3236.00,15080,20230214,-45.03,6350,20230103,30.55,15080,-45.03,20230214,6350,30.55,20230103,15080,-45.03,20230214,6350,30.55,20230103,6.48,N,357880,500,52 억,,74191,N,N,0,N,00,N
20230712,091046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8420,-60,5,-0.71,220398100,26169,6.84,8490,8500,8360,11020,5940,8480,8419.46,0.71,0,-6830,8880,8680,8420,8220,7960,8780,8320,52,2540,500,5930,10,1,10443956,879,-200.48,2.60,12,0.25,-42.00,3236.00,15080,20230214,-44.16,6350,20230103,32.60,15080,-44.16,20230214,6350,32.60,20230103,15080,-44.16,20230214,6350,32.60,20230103,6.48,N,357880,500,52 억,,74191,N,N,0,N,00,N
20230711,161032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8480,100,2,1.19,3126505780,374114,9.74,8230,8620,8160,10890,5870,8380,8356.43,0.19,0,50359,10366,9372,8876,7882,7386,9125,7635,52,2510,500,5860,10,1,10443956,886,-201.90,2.62,12,3.58,-42.00,3236.00,15080,20230214,-43.77,6350,20230103,33.54,15080,-43.77,20230214,6350,33.54,20230103,15080,-43.77,20230214,6350,33.54,20230103,6.77,N,357880,500,52 억,,20173,N,N,0,N,00,N
20230711,151028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8330,-50,5,-0.60,2898988250,347057,9.03,8230,8620,8160,10890,5870,8380,8353.03,0.19,0,47751,10366,9372,8876,7882,7386,9125,7635,52,2510,500,5860,10,1,10443956,870,-198.33,2.57,12,3.32,-42.00,3236.00,15080,20230214,-44.76,6350,20230103,31.18,15080,-44.76,20230214,6350,31.18,20230103,15080,-44.76,20230214,6350,31.18,20230103,6.77,N,357880,500,52 억,,20173,N,N,0,N,00,N
20230711,141020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8240,-140,5,-1.67,2613687560,312688,8.14,8230,8620,8160,10890,5870,8380,8358.74,0.19,0,46069,10366,9372,8876,7882,7386,9125,7635,52,2510,500,5860,10,1,10443956,861,-196.19,2.55,12,2.99,-42.00,3236.00,15080,20230214,-45.36,6350,20230103,29.76,15080,-45.36,20230214,6350,29.76,20230103,15080,-45.36,20230214,6350,29.76,20230103,6.77,N,357880,500,52 억,,20173,N,N,0,N,00,N
20230711,131011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8230,-150,5,-1.79,2218096640,264522,6.89,8230,8620,8200,10890,5870,8380,8385.31,0.19,0,34682,10366,9372,8876,7882,7386,9125,7635,52,2510,500,5860,10,1,10443956,860,-195.95,2.54,12,2.53,-42.00,3236.00,15080,20230214,-45.42,6350,20230103,29.61,15080,-45.42,20230214,6350,29.61,20230103,15080,-45.42,20230214,6350,29.61,20230103,6.77,N,357880,500,52 억,,20173,N,N,0,N,00,N
20230711,121033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8300,-80,5,-0.95,1903381560,226414,5.89,8230,8620,8210,10890,5870,8380,8406.70,0.19,0,29662,10366,9372,8876,7882,7386,9125,7635,52,2510,500,5860,10,1,10443956,867,-197.62,2.56,12,2.17,-42.00,3236.00,15080,20230214,-44.96,6350,20230103,30.71,15080,-44.96,20230214,6350,30.71,20230103,15080,-44.96,20230214,6350,30.71,20230103,6.77,N,357880,500,52 억,,20173,N,N,0,N,00,N
20230711,111037,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8350,-30,5,-0.36,1662182620,197493,5.14,8230,8620,8210,10890,5870,8380,8416.50,0.19,0,30064,10366,9372,8876,7882,7386,9125,7635,52,2510,500,5860,10,1,10443956,872,-198.81,2.58,12,1.89,-42.00,3236.00,15080,20230214,-44.63,6350,20230103,31.50,15080,-44.63,20230214,6350,31.50,20230103,15080,-44.63,20230214,6350,31.50,20230103,6.77,N,357880,500,52 억,,20173,N,N,0,N,00,N
20230711,101036,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8370,-10,5,-0.12,1420562400,168652,4.39,8230,8620,8210,10890,5870,8380,8423.16,0.19,0,24221,10366,9372,8876,7882,7386,9125,7635,52,2510,500,5860,10,1,10443956,874,-199.29,2.59,12,1.61,-42.00,3236.00,15080,20230214,-44.50,6350,20230103,31.81,15080,-44.50,20230214,6350,31.81,20230103,15080,-44.50,20230214,6350,31.81,20230103,6.77,N,357880,500,52 억,,20173,N,N,0,N,00,N
20230711,091031,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8440,60,2,0.72,631710610,75375,1.96,8230,8540,8210,10890,5870,8380,8380.91,0.19,0,16084,10366,9372,8876,7882,7386,9125,7635,52,2510,500,5860,10,1,10443956,881,-200.95,2.61,12,0.72,-42.00,3236.00,15080,20230214,-44.03,6350,20230103,32.91,15080,-44.03,20230214,6350,32.91,20230103,15080,-44.03,20230214,6350,32.91,20230103,6.77,N,357880,500,52 억,,20173,N,N,0,N,00,N
20230710,161023,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8380,-70,5,-0.83,35363344420,3825606,100.74,9080,9870,8380,10980,5920,8450,9244.97,0.32,0,-12702,9843,9146,8353,7656,6863,9495,8005,52,2530,500,5910,10,1,10443956,875,-199.52,2.59,12,36.63,-42.00,3236.00,15080,20230214,-44.43,6350,20230103,31.97,15080,-44.43,20230214,6350,31.97,20230103,15080,-44.43,20230214,6350,31.97,20230103,7.21,N,357880,500,52 억,,33297,N,N,0,N,00,N
20230710,151026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8540,90,2,1.07,34980686420,3780255,99.54,9080,9870,8430,10980,5920,8450,9253.72,0.32,0,-18338,9843,9146,8353,7656,6863,9495,8005,52,2530,500,5910,10,1,10443956,892,-203.33,2.64,12,36.20,-42.00,3236.00,15080,20230214,-43.37,6350,20230103,34.49,15080,-43.37,20230214,6350,34.49,20230103,15080,-43.37,20230214,6350,34.49,20230103,7.21,N,357880,500,52 억,,33297,N,N,0,N,00,N
20230710,141014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8470,20,2,0.24,34183515160,3686377,97.07,9080,9870,8450,10980,5920,8450,9273.13,0.32,0,-25624,9843,9146,8353,7656,6863,9495,8005,52,2530,500,5910,10,1,10443956,885,-201.67,2.62,12,35.30,-42.00,3236.00,15080,20230214,-43.83,6350,20230103,33.39,15080,-43.83,20230214,6350,33.39,20230103,15080,-43.83,20230214,6350,33.39,20230103,7.21,N,357880,500,52 억,,33297,N,N,0,N,00,N
20230710,131003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8600,150,2,1.78,32831695080,3529897,92.95,9080,9870,8570,10980,5920,8450,9301.25,0.32,0,-21728,9843,9146,8353,7656,6863,9495,8005,52,2530,500,5910,10,1,10443956,898,-204.76,2.66,12,33.80,-42.00,3236.00,15080,20230214,-42.97,6350,20230103,35.43,15080,-42.97,20230214,6350,35.43,20230103,15080,-42.97,20230214,6350,35.43,20230103,7.21,N,357880,500,52 억,,33297,N,N,0,N,00,N
20230710,121032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8780,330,2,3.91,31863618460,3418321,90.01,9080,9870,8720,10980,5920,8450,9321.65,0.32,0,-13644,9843,9146,8353,7656,6863,9495,8005,52,2530,500,5910,10,1,10443956,917,-209.05,2.71,12,32.73,-42.00,3236.00,15080,20230214,-41.78,6350,20230103,38.27,15080,-41.78,20230214,6350,38.27,20230103,15080,-41.78,20230214,6350,38.27,20230103,7.21,N,357880,500,52 억,,33297,N,N,0,N,00,N
20230710,111027,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8830,380,2,4.50,30981537850,3318340,87.38,9080,9870,8720,10980,5920,8450,9336.70,0.32,0,-10911,9843,9146,8353,7656,6863,9495,8005,52,2530,500,5910,10,1,10443956,922,-210.24,2.73,12,31.77,-42.00,3236.00,15080,20230214,-41.45,6350,20230103,39.06,15080,-41.45,20230214,6350,39.06,20230103,15080,-41.45,20230214,6350,39.06,20230103,7.21,N,357880,500,52 억,,33297,N,N,0,N,00,N
20230710,101028,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8880,430,2,5.09,25387153700,2696613,71.01,9080,9870,8880,10980,5920,8450,9414.78,0.32,0,-11235,9843,9146,8353,7656,6863,9495,8005,52,2530,500,5910,10,1,10443956,927,-211.43,2.74,12,25.82,-42.00,3236.00,15080,20230214,-41.11,6350,20230103,39.84,15080,-41.11,20230214,6350,39.84,20230103,15080,-41.11,20230214,6350,39.84,20230103,7.21,N,357880,500,52 억,,33297,N,N,0,N,00,N
20230710,091020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9450,1000,2,11.83,14661429250,1541840,40.60,9080,9870,9070,10980,5920,8450,9509.67,0.32,0,-20886,9843,9146,8353,7656,6863,9495,8005,52,2530,500,5910,10,1,10443956,987,-225.00,2.92,12,14.76,-42.00,3236.00,15080,20230214,-37.33,6350,20230103,48.82,15080,-37.33,20230214,6350,48.82,20230103,15080,-37.33,20230214,6350,48.82,20230103,7.21,N,357880,500,52 억,,33297,N,N,0,N,00,N
20230707,161016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8450,870,2,11.48,32060915130,3755041,2783.49,7580,9050,7560,9850,5310,7580,8538.19,0.90,0,-63470,8086,7832,7686,7432,7286,7760,7360,52,2270,500,5300,10,1,10443956,883,-201.19,2.61,12,35.95,-42.00,3236.00,15080,20230214,-43.97,6350,20230103,33.07,15080,-43.97,20230214,6350,33.07,20230103,15080,-43.97,20230214,6350,33.07,20230103,7.21,N,357880,500,52 억,,93497,N,N,0,N,00,N
20230707,151016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8370,790,2,10.42,31519636870,3690656,2735.76,7580,9050,7560,9850,5310,7580,8540.41,0.90,0,-62132,8086,7832,7686,7432,7286,7760,7360,52,2270,500,5300,10,1,10443956,874,-199.29,2.59,12,35.34,-42.00,3236.00,15080,20230214,-44.50,6350,20230103,31.81,15080,-44.50,20230214,6350,31.81,20230103,15080,-44.50,20230214,6350,31.81,20230103,7.21,N,357880,500,52 억,,93497,N,N,0,N,00,N
20230707,141034,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8210,630,2,8.31,30288958560,3541799,2625.42,7580,9050,7560,9850,5310,7580,8551.88,0.90,0,-75280,8086,7832,7686,7432,7286,7760,7360,52,2270,500,5300,10,1,10443956,857,-195.48,2.54,12,33.91,-42.00,3236.00,15080,20230214,-45.56,6350,20230103,29.29,15080,-45.56,20230214,6350,29.29,20230103,15080,-45.56,20230214,6350,29.29,20230103,7.21,N,357880,500,52 억,,93497,N,N,0,N,00,N
20230707,131022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8250,670,2,8.84,28893011660,3373734,2500.84,7580,9050,7560,9850,5310,7580,8564.13,0.90,0,-58719,8086,7832,7686,7432,7286,7760,7360,52,2270,500,5300,10,1,10443956,862,-196.43,2.55,12,32.30,-42.00,3236.00,15080,20230214,-45.29,6350,20230103,29.92,15080,-45.29,20230214,6350,29.92,20230103,15080,-45.29,20230214,6350,29.92,20230103,7.21,N,357880,500,52 억,,93497,N,N,0,N,00,N
20230707,121026,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8130,550,2,7.26,27630426890,3222289,2388.58,7580,9050,7560,9850,5310,7580,8574.81,0.90,0,-52907,8086,7832,7686,7432,7286,7760,7360,52,2270,500,5300,10,1,10443956,849,-193.57,2.51,12,30.85,-42.00,3236.00,15080,20230214,-46.09,6350,20230103,28.03,15080,-46.09,20230214,6350,28.03,20230103,15080,-46.09,20230214,6350,28.03,20230103,7.21,N,357880,500,52 억,,93497,N,N,0,N,00,N
20230707,111032,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8300,720,2,9.50,26059332890,3030857,2246.68,7580,9050,7560,9850,5310,7580,8598.04,0.90,0,-52864,8086,7832,7686,7432,7286,7760,7360,52,2270,500,5300,10,1,10443956,867,-197.62,2.56,12,29.02,-42.00,3236.00,15080,20230214,-44.96,6350,20230103,30.71,15080,-44.96,20230214,6350,30.71,20230103,15080,-44.96,20230214,6350,30.71,20230103,7.21,N,357880,500,52 억,,93497,N,N,0,N,00,N
20230707,101015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8750,1170,2,15.44,14376864240,1679496,1244.96,7580,9050,7560,9850,5310,7580,8560.28,0.90,0,-19827,8086,7832,7686,7432,7286,7760,7360,52,2270,500,5300,10,1,10443956,914,-208.33,2.70,12,16.08,-42.00,3236.00,15080,20230214,-41.98,6350,20230103,37.80,15080,-41.98,20230214,6350,37.80,20230103,15080,-41.98,20230214,6350,37.80,20230103,7.21,N,357880,500,52 억,,93497,N,N,0,N,00,N
20230707,091018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7800,220,2,2.90,190966140,24747,18.34,7580,7940,7560,9850,5310,7580,7717.24,0.90,0,3062,8086,7832,7686,7432,7286,7760,7360,52,2270,500,5300,10,1,10443956,815,-185.71,2.41,12,0.24,-42.00,3236.00,15080,20230214,-48.28,6350,20230103,22.83,15080,-48.28,20230214,6350,22.83,20230103,15080,-48.28,20230214,6350,22.83,20230103,7.21,N,357880,500,52 억,,93497,N,N,0,N,00,N
20230706,161018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7580,-320,5,-4.05,1026175730,134097,288.31,7840,7940,7540,10270,5530,7900,7652.52,0.96,0,-6705,8126,8012,7956,7842,7786,7985,7815,52,2370,500,5530,10,1,10443956,792,-180.48,2.34,12,1.28,-42.00,3236.00,15080,20230214,-49.73,6350,20230103,19.37,15080,-49.73,20230214,6350,19.37,20230103,15080,-49.73,20230214,6350,19.37,20230103,7.27,N,357880,500,52 억,,100638,N,N,0,N,00,N
20230706,151017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7610,-290,5,-3.67,975780260,127431,273.97,7840,7940,7550,10270,5530,7900,7657.32,0.96,0,-6540,8126,8012,7956,7842,7786,7985,7815,52,2370,500,5530,10,1,10443956,795,-181.19,2.35,12,1.22,-42.00,3236.00,15080,20230214,-49.54,6350,20230103,19.84,15080,-49.54,20230214,6350,19.84,20230103,15080,-49.54,20230214,6350,19.84,20230103,7.27,N,357880,500,52 억,,100638,N,N,0,N,00,N
20230706,141019,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7630,-270,5,-3.42,803279750,104728,225.16,7840,7940,7570,10270,5530,7900,7670.15,0.96,0,-6448,8126,8012,7956,7842,7786,7985,7815,52,2370,500,5530,10,1,10443956,797,-181.67,2.36,12,1.00,-42.00,3236.00,15080,20230214,-49.40,6350,20230103,20.16,15080,-49.40,20230214,6350,20.16,20230103,15080,-49.40,20230214,6350,20.16,20230103,7.27,N,357880,500,52 억,,100638,N,N,0,N,00,N
20230706,131015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7610,-290,5,-3.67,697694640,90834,195.29,7840,7940,7600,10270,5530,7900,7680.99,0.96,0,-5990,8126,8012,7956,7842,7786,7985,7815,52,2370,500,5530,10,1,10443956,795,-181.19,2.35,12,0.87,-42.00,3236.00,15080,20230214,-49.54,6350,20230103,19.84,15080,-49.54,20230214,6350,19.84,20230103,15080,-49.54,20230214,6350,19.84,20230103,7.27,N,357880,500,52 억,,100638,N,N,0,N,00,N
20230706,120945,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7690,-210,5,-2.66,556627670,72355,155.56,7840,7940,7600,10270,5530,7900,7693.01,0.96,0,-5371,8126,8012,7956,7842,7786,7985,7815,52,2370,500,5530,10,1,10443956,803,-183.10,2.38,12,0.69,-42.00,3236.00,15080,20230214,-49.01,6350,20230103,21.10,15080,-49.01,20230214,6350,21.10,20230103,15080,-49.01,20230214,6350,21.10,20230103,7.27,N,357880,500,52 억,,100638,N,N,0,N,00,N
20230706,111022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7710,-190,5,-2.41,511976740,66551,143.08,7840,7940,7600,10270,5530,7900,7693.00,0.96,0,-4224,8126,8012,7956,7842,7786,7985,7815,52,2370,500,5530,10,1,10443956,805,-183.57,2.38,12,0.64,-42.00,3236.00,15080,20230214,-48.87,6350,20230103,21.42,15080,-48.87,20230214,6350,21.42,20230103,15080,-48.87,20230214,6350,21.42,20230103,7.27,N,357880,500,52 억,,100638,N,N,0,N,00,N
20230706,101018,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7690,-210,5,-2.66,255130370,32991,70.93,7840,7940,7670,10270,5530,7900,7733.33,0.96,0,-6328,8126,8012,7956,7842,7786,7985,7815,52,2370,500,5530,10,1,10443956,803,-183.10,2.38,12,0.32,-42.00,3236.00,15080,20230214,-49.01,6350,20230103,21.10,15080,-49.01,20230214,6350,21.10,20230103,15080,-49.01,20230214,6350,21.10,20230103,7.27,N,357880,500,52 억,,100638,N,N,0,N,00,N
20230706,091017,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7730,-170,5,-2.15,78232790,10040,21.59,7840,7940,7730,10270,5530,7900,7792.11,0.96,0,-6153,8126,8012,7956,7842,7786,7985,7815,52,2370,500,5530,10,1,10443956,807,-184.05,2.39,12,0.10,-42.00,3236.00,15080,20230214,-48.74,6350,20230103,21.73,15080,-48.74,20230214,6350,21.73,20230103,15080,-48.74,20230214,6350,21.73,20230103,7.27,N,357880,500,52 억,,100638,N,N,0,N,00,N
20230705,161012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7900,-90,5,-1.13,366374760,45998,84.68,7950,8070,7900,10380,5600,7990,7965.52,1.02,0,-6191,8196,8092,8016,7912,7836,8055,7875,52,2390,500,5590,10,1,10443956,825,-188.10,2.44,12,0.44,-42.00,3236.00,15080,20230214,-47.61,6350,20230103,24.41,15080,-47.61,20230214,6350,24.41,20230103,15080,-47.61,20230214,6350,24.41,20230103,7.30,N,357880,500,52 억,,106826,N,N,0,N,00,N
20230705,151008,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7930,-60,5,-0.75,313853210,39358,72.45,7950,8070,7910,10380,5600,7990,7974.29,1.02,0,-5741,8196,8092,8016,7912,7836,8055,7875,52,2390,500,5590,10,1,10443956,828,-188.81,2.45,12,0.38,-42.00,3236.00,15080,20230214,-47.41,6350,20230103,24.88,15080,-47.41,20230214,6350,24.88,20230103,15080,-47.41,20230214,6350,24.88,20230103,7.30,N,357880,500,52 억,,106826,N,N,0,N,00,N
20230705,140957,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7930,-60,5,-0.75,269428200,33755,62.14,7950,8070,7930,10380,5600,7990,7981.86,1.02,0,-4446,8196,8092,8016,7912,7836,8055,7875,52,2390,500,5590,10,1,10443956,828,-188.81,2.45,12,0.32,-42.00,3236.00,15080,20230214,-47.41,6350,20230103,24.88,15080,-47.41,20230214,6350,24.88,20230103,15080,-47.41,20230214,6350,24.88,20230103,7.30,N,357880,500,52 억,,106826,N,N,0,N,00,N
20230705,131000,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7950,-40,5,-0.50,238413610,29849,54.95,7950,8070,7940,10380,5600,7990,7987.32,1.02,0,-2521,8196,8092,8016,7912,7836,8055,7875,52,2390,500,5590,10,1,10443956,830,-189.29,2.46,12,0.29,-42.00,3236.00,15080,20230214,-47.28,6350,20230103,25.20,15080,-47.28,20230214,6350,25.20,20230103,15080,-47.28,20230214,6350,25.20,20230103,7.30,N,357880,500,52 억,,106826,N,N,0,N,00,N
20230705,120958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7970,-20,5,-0.25,211581060,26478,48.74,7950,8070,7940,10380,5600,7990,7990.83,1.02,0,-905,8196,8092,8016,7912,7836,8055,7875,52,2390,500,5590,10,1,10443956,832,-189.76,2.46,12,0.25,-42.00,3236.00,15080,20230214,-47.15,6350,20230103,25.51,15080,-47.15,20230214,6350,25.51,20230103,15080,-47.15,20230214,6350,25.51,20230103,7.30,N,357880,500,52 억,,106826,N,N,0,N,00,N
20230705,111010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8020,30,2,0.38,170932900,21374,39.35,7950,8070,7950,10380,5600,7990,7997.26,1.02,0,1887,8196,8092,8016,7912,7836,8055,7875,52,2390,500,5590,10,1,10443956,838,-190.95,2.48,12,0.20,-42.00,3236.00,15080,20230214,-46.82,6350,20230103,26.30,15080,-46.82,20230214,6350,26.30,20230103,15080,-46.82,20230214,6350,26.30,20230103,7.30,N,357880,500,52 억,,106826,N,N,0,N,00,N
20230705,101001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8030,40,2,0.50,116896700,14620,26.91,7950,8070,7950,10380,5600,7990,7995.70,1.02,0,3068,8196,8092,8016,7912,7836,8055,7875,52,2390,500,5590,10,1,10443956,839,-191.19,2.48,12,0.14,-42.00,3236.00,15080,20230214,-46.75,6350,20230103,26.46,15080,-46.75,20230214,6350,26.46,20230103,15080,-46.75,20230214,6350,26.46,20230103,7.30,N,357880,500,52 억,,106826,N,N,0,N,00,N
20230705,090959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7950,-40,5,-0.50,25521830,3208,5.91,7950,8030,7950,10380,5600,7990,7954.97,1.02,0,1180,8196,8092,8016,7912,7836,8055,7875,52,2390,500,5590,10,1,10443956,830,-189.29,2.46,12,0.03,-42.00,3236.00,15080,20230214,-47.28,6350,20230103,25.20,15080,-47.28,20230214,6350,25.20,20230103,15080,-47.28,20230214,6350,25.20,20230103,7.30,N,357880,500,52 억,,106826,N,N,0,N,00,N
20230704,160955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7990,-70,5,-0.87,430020720,53724,128.89,8060,8120,7940,10470,5650,8060,8004.13,1.09,0,-6756,8273,8166,8063,7956,7853,8220,8010,52,2410,500,5640,10,1,10443956,834,-190.24,2.47,12,0.51,-42.00,3236.00,15080,20230214,-47.02,6350,20230103,25.83,15080,-47.02,20230214,6350,25.83,20230103,15080,-47.02,20230214,6350,25.83,20230103,7.35,N,357880,500,52 억,,113581,N,N,0,N,00,N
20230704,150944,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8050,-10,5,-0.12,406577190,50795,121.87,8060,8120,7940,10470,5650,8060,8004.06,1.09,0,-6241,8273,8166,8063,7956,7853,8220,8010,52,2410,500,5640,10,1,10443956,841,-191.67,2.49,12,0.49,-42.00,3236.00,15080,20230214,-46.62,6350,20230103,26.77,15080,-46.62,20230214,6350,26.77,20230103,15080,-46.62,20230214,6350,26.77,20230103,7.35,N,357880,500,52 억,,113581,N,N,0,N,00,N
20230704,140949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7990,-70,5,-0.87,339343700,42372,101.66,8060,8120,7940,10470,5650,8060,8008.43,1.09,0,-6277,8273,8166,8063,7956,7853,8220,8010,52,2410,500,5640,10,1,10443956,834,-190.24,2.47,12,0.41,-42.00,3236.00,15080,20230214,-47.02,6350,20230103,25.83,15080,-47.02,20230214,6350,25.83,20230103,15080,-47.02,20230214,6350,25.83,20230103,7.35,N,357880,500,52 억,,113581,N,N,0,N,00,N
20230704,130937,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7960,-100,5,-1.24,321913430,40188,96.42,8060,8120,7940,10470,5650,8060,8009.94,1.09,0,-4892,8273,8166,8063,7956,7853,8220,8010,52,2410,500,5640,10,1,10443956,831,-189.52,2.46,12,0.38,-42.00,3236.00,15080,20230214,-47.21,6350,20230103,25.35,15080,-47.21,20230214,6350,25.35,20230103,15080,-47.21,20230214,6350,25.35,20230103,7.35,N,357880,500,52 억,,113581,N,N,0,N,00,N
20230704,120948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8000,-60,5,-0.74,286990340,35802,85.90,8060,8120,7940,10470,5650,8060,8015.80,1.09,0,-5004,8273,8166,8063,7956,7853,8220,8010,52,2410,500,5640,10,1,10443956,836,-190.48,2.47,12,0.34,-42.00,3236.00,15080,20230214,-46.95,6350,20230103,25.98,15080,-46.95,20230214,6350,25.98,20230103,15080,-46.95,20230214,6350,25.98,20230103,7.35,N,357880,500,52 억,,113581,N,N,0,N,00,N
20230704,110941,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7950,-110,5,-1.36,216171140,26904,64.55,8060,8120,7940,10470,5650,8060,8034.72,1.09,0,-3792,8273,8166,8063,7956,7853,8220,8010,52,2410,500,5640,10,1,10443956,830,-189.29,2.46,12,0.26,-42.00,3236.00,15080,20230214,-47.28,6350,20230103,25.20,15080,-47.28,20230214,6350,25.20,20230103,15080,-47.28,20230214,6350,25.20,20230103,7.35,N,357880,500,52 억,,113581,N,N,0,N,00,N
20230704,100936,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8100,40,2,0.50,99507280,12334,29.59,8060,8120,8020,10470,5650,8060,8067.85,1.09,0,-496,8273,8166,8063,7956,7853,8220,8010,52,2410,500,5640,10,1,10443956,846,-192.86,2.50,12,0.12,-42.00,3236.00,15080,20230214,-46.29,6350,20230103,27.56,15080,-46.29,20230214,6350,27.56,20230103,15080,-46.29,20230214,6350,27.56,20230103,7.35,N,357880,500,52 억,,113581,N,N,0,N,00,N
20230704,090936,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8100,40,2,0.50,24549860,3047,7.31,8060,8110,8020,10470,5650,8060,8056.85,1.09,0,-44,8273,8166,8063,7956,7853,8220,8010,52,2410,500,5640,10,1,10443956,846,-192.86,2.50,12,0.03,-42.00,3236.00,15080,20230214,-46.29,6350,20230103,27.56,15080,-46.29,20230214,6350,27.56,20230103,15080,-46.29,20230214,6350,27.56,20230103,7.35,N,357880,500,52 억,,113581,N,N,0,N,00,N
20230703,160927,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8060,110,2,1.38,336021110,41503,87.82,7960,8170,7960,10330,5570,7950,8096.44,0.95,0,14053,8123,8036,7943,7856,7763,7990,7810,52,2380,500,5560,10,1,10443956,842,-191.90,2.49,12,0.40,-42.00,3236.00,15080,20230214,-46.55,6350,20230103,26.93,15080,-46.55,20230214,6350,26.93,20230103,15080,-46.55,20230214,6350,26.93,20230103,7.45,N,357880,500,52 억,,99528,N,N,0,N,00,N
20230703,150936,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8110,160,2,2.01,306959930,37900,80.20,7960,8170,7960,10330,5570,7950,8099.21,0.95,0,13926,8123,8036,7943,7856,7763,7990,7810,52,2380,500,5560,10,1,10443956,847,-193.10,2.51,12,0.36,-42.00,3236.00,15080,20230214,-46.22,6350,20230103,27.72,15080,-46.22,20230214,6350,27.72,20230103,15080,-46.22,20230214,6350,27.72,20230103,7.45,N,357880,500,52 억,,99528,N,N,0,N,00,N
20230703,140936,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8120,170,2,2.14,271187970,33479,70.84,7960,8170,7960,10330,5570,7950,8100.24,0.95,0,13653,8123,8036,7943,7856,7763,7990,7810,52,2380,500,5560,10,1,10443956,848,-193.33,2.51,12,0.32,-42.00,3236.00,15080,20230214,-46.15,6350,20230103,27.87,15080,-46.15,20230214,6350,27.87,20230103,15080,-46.15,20230214,6350,27.87,20230103,7.45,N,357880,500,52 억,,99528,N,N,0,N,00,N
20230703,130929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8110,160,2,2.01,244961290,30240,63.99,7960,8170,7960,10330,5570,7950,8100.57,0.95,0,13719,8123,8036,7943,7856,7763,7990,7810,52,2380,500,5560,10,1,10443956,847,-193.10,2.51,12,0.29,-42.00,3236.00,15080,20230214,-46.22,6350,20230103,27.72,15080,-46.22,20230214,6350,27.72,20230103,15080,-46.22,20230214,6350,27.72,20230103,7.45,N,357880,500,52 억,,99528,N,N,0,N,00,N
20230703,120936,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8140,190,2,2.39,216893870,26793,56.70,7960,8150,7960,10330,5570,7950,8095.17,0.95,0,12571,8123,8036,7943,7856,7763,7990,7810,52,2380,500,5560,10,1,10443956,850,-193.81,2.52,12,0.26,-42.00,3236.00,15080,20230214,-46.02,6350,20230103,28.19,15080,-46.02,20230214,6350,28.19,20230103,15080,-46.02,20230214,6350,28.19,20230103,7.45,N,357880,500,52 억,,99528,N,N,0,N,00,N
20230703,110930,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8080,130,2,1.64,176436920,21808,46.15,7960,8150,7960,10330,5570,7950,8090.47,0.95,0,10155,8123,8036,7943,7856,7763,7990,7810,52,2380,500,5560,10,1,10443956,844,-192.38,2.50,12,0.21,-42.00,3236.00,15080,20230214,-46.42,6350,20230103,27.24,15080,-46.42,20230214,6350,27.24,20230103,15080,-46.42,20230214,6350,27.24,20230103,7.45,N,357880,500,52 억,,99528,N,N,0,N,00,N
20230703,100917,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8090,140,2,1.76,100298650,12398,26.24,7960,8150,7960,10330,5570,7950,8089.91,0.95,0,5118,8123,8036,7943,7856,7763,7990,7810,52,2380,500,5560,10,1,10443956,845,-192.62,2.50,12,0.12,-42.00,3236.00,15080,20230214,-46.35,6350,20230103,27.40,15080,-46.35,20230214,6350,27.40,20230103,15080,-46.35,20230214,6350,27.40,20230103,7.45,N,357880,500,52 억,,99528,N,N,0,N,00,N
20230703,090926,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8020,70,2,0.88,10490590,1308,2.77,7960,8070,7960,10330,5570,7950,8020.33,0.95,0,216,8123,8036,7943,7856,7763,7990,7810,52,2380,500,5560,10,1,10443956,838,-190.95,2.48,12,0.01,-42.00,3236.00,15080,20230214,-46.82,6350,20230103,26.30,15080,-46.82,20230214,6350,26.30,20230103,15080,-46.82,20230214,6350,26.30,20230103,7.45,N,357880,500,52 억,,99528,N,N,0,N,00,N