KissMeData/322180/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
20230831,161142,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10640,2450,1,29.91,11406620480,1127250,140.56,8190,10640,8130,10640,5740,8190,10119.15,0.75,0,1430,9596,8892,8096,7392,6596,9245,7745,5,2450,100,5240,10,1,5458975,581,-38.97,9.99,12,20.65,-273.00,1065.00,10640,20230831,0.00,2223,20221110,378.63,10640,0.00,20230831,2233,376.49,20230102,20250,-47.46,20230809,6450,64.96,20230823,1.34,N,322180,100,5 억,,41014,N,N,0,N,00,N
20230831,151447,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10640,2450,1,29.91,11402747520,1126886,140.52,8190,10640,8130,10640,5740,8190,10118.98,0.75,0,1430,9596,8892,8096,7392,6596,9245,7745,5,2450,100,5240,10,1,5458975,581,-38.97,9.99,12,20.64,-273.00,1065.00,10640,20230831,0.00,2223,20221110,378.63,10640,0.00,20230831,2233,376.49,20230102,20250,-47.46,20230809,6450,64.96,20230823,1.34,N,322180,100,5 억,,41014,N,N,0,N,00,N
20230831,141606,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10640,2450,1,29.91,11384616960,1125182,140.30,8190,10640,8130,10640,5740,8190,10118.19,0.75,0,1430,9596,8892,8096,7392,6596,9245,7745,5,2450,100,5240,10,1,5458975,581,-38.97,9.99,12,20.61,-273.00,1065.00,10640,20230831,0.00,2223,20221110,378.63,10640,0.00,20230831,2233,376.49,20230102,20250,-47.46,20230809,6450,64.96,20230823,1.34,N,322180,100,5 억,,41014,N,N,0,N,00,N
20230831,131528,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10640,2450,1,29.91,11362283600,1123083,140.04,8190,10640,8130,10640,5740,8190,10117.22,0.75,0,1430,9596,8892,8096,7392,6596,9245,7745,5,2450,100,5240,10,1,5458975,581,-38.97,9.99,12,20.57,-273.00,1065.00,10640,20230831,0.00,2223,20221110,378.63,10640,0.00,20230831,2233,376.49,20230102,20250,-47.46,20230809,6450,64.96,20230823,1.34,N,322180,100,5 억,,41014,N,N,0,N,00,N
20230831,121620,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10640,2450,1,29.91,11300263040,1117254,139.32,8190,10640,8130,10640,5740,8190,10114.49,0.75,0,1430,9596,8892,8096,7392,6596,9245,7745,5,2450,100,5240,10,1,5458975,581,-38.97,9.99,12,20.47,-273.00,1065.00,10640,20230831,0.00,2223,20221110,378.63,10640,0.00,20230831,2233,376.49,20230102,20250,-47.46,20230809,6450,64.96,20230823,1.34,N,322180,100,5 억,,41014,N,N,0,N,00,N
20230831,112056,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10640,2450,1,29.91,11220846080,1109790,138.39,8190,10640,8130,10640,5740,8190,10110.96,0.75,0,1430,9596,8892,8096,7392,6596,9245,7745,5,2450,100,5240,10,1,5458975,581,-38.97,9.99,12,20.33,-273.00,1065.00,10640,20230831,0.00,2223,20221110,378.63,10640,0.00,20230831,2233,376.49,20230102,20250,-47.46,20230809,6450,64.96,20230823,1.34,N,322180,100,5 억,,41014,N,N,0,N,00,N
20230831,101711,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,10640,2450,1,29.91,11170444400,1105053,137.79,8190,10640,8130,10640,5740,8190,10108.69,0.75,0,1430,9596,8892,8096,7392,6596,9245,7745,5,2450,100,5240,10,1,5458975,581,-38.97,9.99,12,20.24,-273.00,1065.00,10640,20230831,0.00,2223,20221110,378.63,10640,0.00,20230831,2233,376.49,20230102,20250,-47.46,20230809,6450,64.96,20230823,1.34,N,322180,100,5 억,,41014,N,N,0,N,00,N
20230831,091544,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,9910,1720,2,21.00,2192672330,238955,29.80,8190,9910,8130,10640,5740,8190,9176.50,0.75,0,-3762,9596,8892,8096,7392,6596,9245,7745,5,2450,100,5240,10,1,5458975,541,-36.30,9.31,12,4.38,-273.00,1065.00,9910,20230831,0.00,2223,20221110,345.79,9910,0.00,20230831,2233,343.80,20230102,20250,-51.06,20230809,6450,53.64,20230823,1.34,N,322180,100,5 억,,41014,Y,N,0,N,00,N
20230830,161147,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8190,890,2,12.19,6543691150,799262,1781.20,7300,8800,7300,9490,5110,7300,8187.16,0.58,0,9195,7560,7430,7220,7090,6880,7495,7155,5,2190,100,4670,10,1,5458975,447,-30.00,7.69,12,14.64,-273.00,1065.00,8920,20230817,-8.18,2223,20221110,268.42,8920,-8.18,20230817,2233,266.77,20230102,20250,-59.56,20230809,6450,26.98,20230823,1.26,N,322180,100,5 억,,31477,N,N,0,N,00,N
20230830,151420,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8260,960,2,13.15,6489610920,792671,1766.52,7300,8800,7300,9490,5110,7300,8187.02,0.58,0,8690,7560,7430,7220,7090,6880,7495,7155,5,2190,100,4670,10,1,5458975,451,-30.26,7.76,12,14.52,-273.00,1065.00,8920,20230817,-7.40,2223,20221110,271.57,8920,-7.40,20230817,2233,269.91,20230102,20250,-59.21,20230809,6450,28.06,20230823,1.26,N,322180,100,5 억,,31477,N,N,0,N,00,N
20230830,141516,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8280,980,2,13.42,6057136480,740189,1649.56,7300,8800,7300,9490,5110,7300,8183.23,0.58,0,-8331,7560,7430,7220,7090,6880,7495,7155,5,2190,100,4670,10,1,5458975,452,-30.33,7.77,12,13.56,-273.00,1065.00,8920,20230817,-7.17,2223,20221110,272.47,8920,-7.17,20230817,2233,270.80,20230102,20250,-59.11,20230809,6450,28.37,20230823,1.26,N,322180,100,5 억,,31477,N,N,0,N,00,N
20230830,131509,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8240,940,2,12.88,5823655700,711887,1586.48,7300,8800,7300,9490,5110,7300,8180.59,0.58,0,-16721,7560,7430,7220,7090,6880,7495,7155,5,2190,100,4670,10,1,5458975,450,-30.18,7.74,12,13.04,-273.00,1065.00,8920,20230817,-7.62,2223,20221110,270.67,8920,-7.62,20230817,2233,269.01,20230102,20250,-59.31,20230809,6450,27.75,20230823,1.26,N,322180,100,5 억,,31477,N,N,0,N,00,N
20230830,121523,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8220,920,2,12.60,5220045840,638589,1423.13,7300,8800,7300,9490,5110,7300,8174.34,0.58,0,-24598,7560,7430,7220,7090,6880,7495,7155,5,2190,100,4670,10,1,5458975,449,-30.11,7.72,12,11.70,-273.00,1065.00,8920,20230817,-7.85,2223,20221110,269.77,8920,-7.85,20230817,2233,268.11,20230102,20250,-59.41,20230809,6450,27.44,20230823,1.26,N,322180,100,5 억,,31477,N,N,0,N,00,N
20230830,112045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8050,750,2,10.27,2382032240,301211,671.27,7300,8490,7300,9490,5110,7300,7908.18,0.58,0,21215,7560,7430,7220,7090,6880,7495,7155,5,2190,100,4670,10,1,5458975,439,-29.49,7.56,12,5.52,-273.00,1065.00,8920,20230817,-9.75,2223,20221110,262.12,8920,-9.75,20230817,2233,260.50,20230102,20250,-60.25,20230809,6450,24.81,20230823,1.26,N,322180,100,5 억,,31477,N,N,0,N,00,N
20230830,101607,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7950,650,2,8.90,1223912200,158171,352.49,7300,7990,7300,9490,5110,7300,7737.91,0.58,0,8325,7560,7430,7220,7090,6880,7495,7155,5,2190,100,4670,10,1,5458975,434,-29.12,7.46,12,2.90,-273.00,1065.00,8920,20230817,-10.87,2223,20221110,257.62,8920,-10.87,20230817,2233,256.02,20230102,20250,-60.74,20230809,6450,23.26,20230823,1.26,N,322180,100,5 억,,31477,N,N,0,N,00,N
20230830,091507,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7780,480,2,6.58,474676800,62306,138.85,7300,7800,7300,9490,5110,7300,7618.48,0.58,0,6285,7560,7430,7220,7090,6880,7495,7155,5,2190,100,4670,10,1,5458975,425,-28.50,7.31,12,1.14,-273.00,1065.00,8920,20230817,-12.78,2223,20221110,249.98,8920,-12.78,20230817,2233,248.41,20230102,20250,-61.58,20230809,6450,20.62,20230823,1.26,N,322180,100,5 억,,31477,N,N,0,N,00,N
20230829,161141,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7300,110,2,1.53,311936760,43561,62.01,7280,7350,7010,9340,5040,7190,7158.46,0.52,0,3092,7463,7326,7073,6936,6683,7395,7005,5,2150,100,4600,10,1,5458975,399,-26.74,6.85,12,0.80,-273.00,1065.00,8920,20230817,-18.16,2223,20221110,228.39,8920,-18.16,20230817,2233,226.91,20230102,20250,-63.95,20230809,6450,13.18,20230823,1.24,N,322180,100,5 억,,28213,N,N,0,N,00,N
20230829,151429,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7190,0,3,0.00,270145670,37784,53.79,7280,7350,7010,9340,5040,7190,7149.74,0.52,0,467,7463,7326,7073,6936,6683,7395,7005,5,2150,100,4600,10,1,5458975,393,-26.34,6.75,12,0.69,-273.00,1065.00,8920,20230817,-19.39,2223,20221110,223.44,8920,-19.39,20230817,2233,221.99,20230102,20250,-64.49,20230809,6450,11.47,20230823,1.24,N,322180,100,5 억,,28213,N,N,0,N,00,N
20230829,141611,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7140,-50,5,-0.70,216615750,30310,43.15,7280,7350,7010,9340,5040,7190,7146.68,0.52,0,-425,7463,7326,7073,6936,6683,7395,7005,5,2150,100,4600,10,1,5458975,390,-26.15,6.70,12,0.56,-273.00,1065.00,8920,20230817,-19.96,2223,20221110,221.19,8920,-19.96,20230817,2233,219.75,20230102,20250,-64.74,20230809,6450,10.70,20230823,1.24,N,322180,100,5 억,,28213,N,N,0,N,00,N
20230829,131501,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7190,0,3,0.00,182230980,25503,36.31,7280,7350,7010,9340,5040,7190,7145.47,0.52,0,-313,7463,7326,7073,6936,6683,7395,7005,5,2150,100,4600,10,1,5458975,393,-26.34,6.75,12,0.47,-273.00,1065.00,8920,20230817,-19.39,2223,20221110,223.44,8920,-19.39,20230817,2233,221.99,20230102,20250,-64.49,20230809,6450,11.47,20230823,1.24,N,322180,100,5 억,,28213,N,N,0,N,00,N
20230829,121609,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7150,-40,5,-0.56,164486490,23024,32.78,7280,7350,7010,9340,5040,7190,7144.13,0.52,0,-293,7463,7326,7073,6936,6683,7395,7005,5,2150,100,4600,10,1,5458975,390,-26.19,6.71,12,0.42,-273.00,1065.00,8920,20230817,-19.84,2223,20221110,221.64,8920,-19.84,20230817,2233,220.20,20230102,20250,-64.69,20230809,6450,10.85,20230823,1.24,N,322180,100,5 억,,28213,N,N,0,N,00,N
20230829,112306,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7160,-30,5,-0.42,150130300,21026,29.93,7280,7350,7010,9340,5040,7190,7140.22,0.52,0,-458,7463,7326,7073,6936,6683,7395,7005,5,2150,100,4600,10,1,5458975,391,-26.23,6.72,12,0.39,-273.00,1065.00,8920,20230817,-19.73,2223,20221110,222.09,8920,-19.73,20230817,2233,220.64,20230102,20250,-64.64,20230809,6450,11.01,20230823,1.24,N,322180,100,5 억,,28213,N,N,0,N,00,N
20230829,101702,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7090,-100,5,-1.39,120832830,16925,24.09,7280,7350,7010,9340,5040,7190,7139.31,0.52,0,-1103,7463,7326,7073,6936,6683,7395,7005,5,2150,100,4600,10,1,5458975,387,-25.97,6.66,12,0.31,-273.00,1065.00,8920,20230817,-20.52,2223,20221110,218.94,8920,-20.52,20230817,2233,217.51,20230102,20250,-64.99,20230809,6450,9.92,20230823,1.24,N,322180,100,5 억,,28213,N,N,0,N,00,N
20230829,091122,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7130,-60,5,-0.83,32231540,4488,6.39,7280,7350,7100,9340,5040,7190,7181.72,0.52,0,-846,7463,7326,7073,6936,6683,7395,7005,5,2150,100,4600,10,1,5458975,389,-26.12,6.69,12,0.08,-273.00,1065.00,8920,20230817,-20.07,2223,20221110,220.74,8920,-20.07,20230817,2233,219.30,20230102,20250,-64.79,20230809,6450,10.54,20230823,1.24,N,322180,100,5 억,,28213,N,N,0,N,00,N
20230828,161108,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7190,290,2,4.20,492483990,69782,97.83,6820,7210,6820,8970,4830,6900,7057.48,0.45,0,3641,7440,7170,7000,6730,6560,7085,6645,5,2070,100,4410,10,1,5458975,393,-26.34,6.75,12,1.28,-273.00,1065.00,8920,20230817,-19.39,2223,20221110,223.44,8920,-19.39,20230817,2233,221.99,20230102,20250,-64.49,20230809,6450,11.47,20230823,1.14,N,322180,100,5 억,,24513,N,N,0,N,00,N
20230828,151117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7170,270,2,3.91,466888830,66219,92.83,6820,7210,6820,8970,4830,6900,7050.72,0.45,0,3478,7440,7170,7000,6730,6560,7085,6645,5,2070,100,4410,10,1,5458975,391,-26.26,6.73,12,1.21,-273.00,1065.00,8920,20230817,-19.62,2223,20221110,222.54,8920,-19.62,20230817,2233,221.09,20230102,20250,-64.59,20230809,6450,11.16,20230823,1.14,N,322180,100,5 억,,24513,N,N,0,N,00,N
20230828,141121,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7180,280,2,4.06,426846480,60636,85.00,6820,7210,6820,8970,4830,6900,7039.53,0.45,0,3603,7440,7170,7000,6730,6560,7085,6645,5,2070,100,4410,10,1,5458975,392,-26.30,6.74,12,1.11,-273.00,1065.00,8920,20230817,-19.51,2223,20221110,222.99,8920,-19.51,20230817,2233,221.54,20230102,20250,-64.54,20230809,6450,11.32,20230823,1.14,N,322180,100,5 억,,24513,N,N,0,N,00,N
20230828,131129,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7070,170,2,2.46,389616450,55407,77.67,6820,7210,6820,8970,4830,6900,7031.94,0.45,0,3280,7440,7170,7000,6730,6560,7085,6645,5,2070,100,4410,10,1,5458975,386,-25.90,6.64,12,1.01,-273.00,1065.00,8920,20230817,-20.74,2223,20221110,218.04,8920,-20.74,20230817,2233,216.61,20230102,20250,-65.09,20230809,6450,9.61,20230823,1.14,N,322180,100,5 억,,24513,N,N,0,N,00,N
20230828,121120,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7110,210,2,3.04,347977750,49570,69.49,6820,7210,6820,8970,4830,6900,7019.97,0.45,0,3307,7440,7170,7000,6730,6560,7085,6645,5,2070,100,4410,10,1,5458975,388,-26.04,6.68,12,0.91,-273.00,1065.00,8920,20230817,-20.29,2223,20221110,219.84,8920,-20.29,20230817,2233,218.41,20230102,20250,-64.89,20230809,6450,10.23,20230823,1.14,N,322180,100,5 억,,24513,N,N,0,N,00,N
20230828,111117,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7040,140,2,2.03,262352540,37548,52.64,6820,7120,6820,8970,4830,6900,6987.16,0.45,0,1991,7440,7170,7000,6730,6560,7085,6645,5,2070,100,4410,10,1,5458975,384,-25.79,6.61,12,0.69,-273.00,1065.00,8920,20230817,-21.08,2223,20221110,216.69,8920,-21.08,20230817,2233,215.27,20230102,20250,-65.23,20230809,6450,9.15,20230823,1.14,N,322180,100,5 억,,24513,N,N,0,N,00,N
20230828,101104,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6940,40,2,0.58,152178700,21791,30.55,6820,7120,6820,8970,4830,6900,6983.62,0.45,0,-2603,7440,7170,7000,6730,6560,7085,6645,5,2070,100,4410,10,1,5458975,379,-25.42,6.52,12,0.40,-273.00,1065.00,8920,20230817,-22.20,2223,20221110,212.19,8920,-22.20,20230817,2233,210.79,20230102,20250,-65.73,20230809,6450,7.60,20230823,1.14,N,322180,100,5 억,,24513,N,N,0,N,00,N
20230828,091119,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6960,60,2,0.87,44545060,6467,9.07,6820,6970,6820,8970,4830,6900,6888.02,0.45,0,2900,7440,7170,7000,6730,6560,7085,6645,5,2070,100,4410,10,1,5458975,380,-25.49,6.54,12,0.12,-273.00,1065.00,8920,20230817,-21.97,2223,20221110,213.09,8920,-21.97,20230817,2233,211.69,20230102,20250,-65.63,20230809,6450,7.91,20230823,1.14,N,322180,100,5 억,,24513,N,N,0,N,00,N
20230825,161111,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6900,-220,5,-3.09,499088700,71212,31.42,7110,7270,6830,9250,4990,7120,7009.06,0.67,0,-12653,7746,7432,7076,6762,6406,7590,6920,5,2130,100,4550,10,1,5458975,377,-25.27,6.48,12,1.30,-273.00,1065.00,8920,20230817,-22.65,2223,20221110,210.39,8920,-22.65,20230817,2233,209.00,20230102,20250,-65.93,20230809,6450,6.98,20230823,1.07,N,322180,100,5 억,,36839,N,N,0,N,00,N
20230825,151119,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6950,-170,5,-2.39,468392430,66765,29.46,7110,7270,6830,9250,4990,7120,7015.54,0.67,0,-12582,7746,7432,7076,6762,6406,7590,6920,5,2130,100,4550,10,1,5458975,379,-25.46,6.53,12,1.22,-273.00,1065.00,8920,20230817,-22.09,2223,20221110,212.64,8920,-22.09,20230817,2233,211.24,20230102,20250,-65.68,20230809,6450,7.75,20230823,1.07,N,322180,100,5 억,,36839,N,N,0,N,00,N
20230825,141116,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6920,-200,5,-2.81,423895830,60330,26.62,7110,7270,6830,9250,4990,7120,7026.28,0.67,0,-10282,7746,7432,7076,6762,6406,7590,6920,5,2130,100,4550,10,1,5458975,378,-25.35,6.50,12,1.11,-273.00,1065.00,8920,20230817,-22.42,2223,20221110,211.29,8920,-22.42,20230817,2233,209.90,20230102,20250,-65.83,20230809,6450,7.29,20230823,1.07,N,322180,100,5 억,,36839,N,N,0,N,00,N
20230825,131112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6930,-190,5,-2.67,411712640,58584,25.85,7110,7270,6830,9250,4990,7120,7027.73,0.67,0,-9697,7746,7432,7076,6762,6406,7590,6920,5,2130,100,4550,10,1,5458975,378,-25.38,6.51,12,1.07,-273.00,1065.00,8920,20230817,-22.31,2223,20221110,211.74,8920,-22.31,20230817,2233,210.34,20230102,20250,-65.78,20230809,6450,7.44,20230823,1.07,N,322180,100,5 억,,36839,N,N,0,N,00,N
20230825,121114,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6920,-200,5,-2.81,393809330,55991,24.70,7110,7270,6830,9250,4990,7120,7033.44,0.67,0,-8454,7746,7432,7076,6762,6406,7590,6920,5,2130,100,4550,10,1,5458975,378,-25.35,6.50,12,1.03,-273.00,1065.00,8920,20230817,-22.42,2223,20221110,211.29,8920,-22.42,20230817,2233,209.90,20230102,20250,-65.83,20230809,6450,7.29,20230823,1.07,N,322180,100,5 억,,36839,N,N,0,N,00,N
20230825,111112,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6950,-170,5,-2.39,366278020,52016,22.95,7110,7270,6830,9250,4990,7120,7041.64,0.67,0,-6402,7746,7432,7076,6762,6406,7590,6920,5,2130,100,4550,10,1,5458975,379,-25.46,6.53,12,0.95,-273.00,1065.00,8920,20230817,-22.09,2223,20221110,212.64,8920,-22.09,20230817,2233,211.24,20230102,20250,-65.68,20230809,6450,7.75,20230823,1.07,N,322180,100,5 억,,36839,N,N,0,N,00,N
20230825,101118,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7010,-110,5,-1.54,341356780,48439,21.37,7110,7270,6830,9250,4990,7120,7047.15,0.67,0,-5858,7746,7432,7076,6762,6406,7590,6920,5,2130,100,4550,10,1,5458975,383,-25.68,6.58,12,0.89,-273.00,1065.00,8920,20230817,-21.41,2223,20221110,215.34,8920,-21.41,20230817,2233,213.93,20230102,20250,-65.38,20230809,6450,8.68,20230823,1.07,N,322180,100,5 억,,36839,N,N,0,N,00,N
20230825,091110,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6830,-290,5,-4.07,133896640,19282,8.51,7110,7110,6830,9250,4990,7120,6944.12,0.67,0,3119,7746,7432,7076,6762,6406,7590,6920,5,2130,100,4550,10,1,5458975,373,-25.02,6.41,12,0.35,-273.00,1065.00,8920,20230817,-23.43,2223,20221110,207.24,8920,-23.43,20230817,2233,205.87,20230102,20250,-66.27,20230809,6450,5.89,20230823,1.07,N,322180,100,5 억,,36839,N,N,0,N,00,N
20230824,161105,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7120,410,2,6.11,1596517340,223931,269.47,6780,7390,6720,8720,4700,6710,7130.10,0.44,0,13720,7110,6910,6680,6480,6250,7010,6580,5,2010,100,4290,10,1,5458975,389,-26.08,6.69,12,4.10,-273.00,1065.00,8920,20230817,-20.18,2223,20221110,220.29,8920,-20.18,20230817,2233,218.85,20230102,20250,-64.84,20230809,6450,10.39,20230823,1.03,N,322180,100,5 억,,24163,N,N,0,N,00,N
20230824,151103,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7080,370,2,5.51,1511299160,211965,255.07,6780,7390,6720,8720,4700,6710,7130.58,0.44,0,15328,7110,6910,6680,6480,6250,7010,6580,5,2010,100,4290,10,1,5458975,386,-25.93,6.65,12,3.88,-273.00,1065.00,8920,20230817,-20.63,2223,20221110,218.49,8920,-20.63,20230817,2233,217.06,20230102,20250,-65.04,20230809,6450,9.77,20230823,1.03,N,322180,100,5 억,,24163,N,N,0,N,00,N
20230824,141105,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7220,510,2,7.60,1428247330,200333,241.07,6780,7390,6720,8720,4700,6710,7130.03,0.44,0,13736,7110,6910,6680,6480,6250,7010,6580,5,2010,100,4290,10,1,5458975,394,-26.45,6.78,12,3.67,-273.00,1065.00,8920,20230817,-19.06,2223,20221110,224.79,8920,-19.06,20230817,2233,223.33,20230102,20250,-64.35,20230809,6450,11.94,20230823,1.03,N,322180,100,5 억,,24163,N,N,0,N,00,N
20230824,131107,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7200,490,2,7.30,1372295300,192601,231.76,6780,7390,6720,8720,4700,6710,7125.75,0.44,0,14798,7110,6910,6680,6480,6250,7010,6580,5,2010,100,4290,10,1,5458975,393,-26.37,6.76,12,3.53,-273.00,1065.00,8920,20230817,-19.28,2223,20221110,223.89,8920,-19.28,20230817,2233,222.44,20230102,20250,-64.44,20230809,6450,11.63,20230823,1.03,N,322180,100,5 억,,24163,N,N,0,N,00,N
20230824,121111,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7140,430,2,6.41,1240756120,174409,209.87,6780,7390,6720,8720,4700,6710,7114.80,0.44,0,13155,7110,6910,6680,6480,6250,7010,6580,5,2010,100,4290,10,1,5458975,390,-26.15,6.70,12,3.19,-273.00,1065.00,8920,20230817,-19.96,2223,20221110,221.19,8920,-19.96,20230817,2233,219.75,20230102,20250,-64.74,20230809,6450,10.70,20230823,1.03,N,322180,100,5 억,,24163,N,N,0,N,00,N
20230824,111106,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7180,470,2,7.00,1153636570,162273,195.27,6780,7390,6720,8720,4700,6710,7110.01,0.44,0,10113,7110,6910,6680,6480,6250,7010,6580,5,2010,100,4290,10,1,5458975,392,-26.30,6.74,12,2.97,-273.00,1065.00,8920,20230817,-19.51,2223,20221110,222.99,8920,-19.51,20230817,2233,221.54,20230102,20250,-64.54,20230809,6450,11.32,20230823,1.03,N,322180,100,5 억,,24163,N,N,0,N,00,N
20230824,101102,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7160,450,2,6.71,1009990860,142196,171.11,6780,7390,6720,8720,4700,6710,7103.69,0.44,0,12837,7110,6910,6680,6480,6250,7010,6580,5,2010,100,4290,10,1,5458975,391,-26.23,6.72,12,2.60,-273.00,1065.00,8920,20230817,-19.73,2223,20221110,222.09,8920,-19.73,20230817,2233,220.64,20230102,20250,-64.64,20230809,6450,11.01,20230823,1.03,N,322180,100,5 억,,24163,N,N,0,N,00,N
20230824,091107,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7010,300,2,4.47,334556050,47196,56.79,6780,7290,6720,8720,4700,6710,7091.21,0.44,0,5311,7110,6910,6680,6480,6250,7010,6580,5,2010,100,4290,10,1,5458975,383,-25.68,6.58,12,0.86,-273.00,1065.00,8920,20230817,-21.41,2223,20221110,215.34,8920,-21.41,20230817,2233,213.93,20230102,20250,-65.38,20230809,6450,8.68,20230823,1.03,N,322180,100,5 억,,24163,N,N,0,N,00,N
20230823,161100,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6710,120,2,1.82,551635930,82863,69.78,6630,6880,6450,8560,4620,6590,6657.13,0.50,0,-1992,7090,6840,6660,6410,6230,6750,6320,5,1970,100,4210,10,1,5458975,366,-24.58,6.30,12,1.52,-273.00,1065.00,8920,20230817,-24.78,2223,20221110,201.84,8920,-24.78,20230817,2233,200.49,20230102,20250,-66.86,20230809,6450,4.03,20230823,1.14,N,322180,100,5 억,,27164,N,N,0,N,00,N
20230823,151059,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6660,70,2,1.06,530880740,79765,67.17,6630,6880,6450,8560,4620,6590,6655.56,0.50,0,-1728,7090,6840,6660,6410,6230,6750,6320,5,1970,100,4210,10,1,5458975,364,-24.40,6.25,12,1.46,-273.00,1065.00,8920,20230817,-25.34,2223,20221110,199.60,8920,-25.34,20230817,2233,198.25,20230102,20250,-67.11,20230809,6450,3.26,20230823,1.14,N,322180,100,5 억,,27164,N,N,0,N,00,N
20230823,141107,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6590,0,3,0.00,384130230,57825,48.70,6630,6820,6450,8560,4620,6590,6642.98,0.50,0,-1128,7090,6840,6660,6410,6230,6750,6320,5,1970,100,4210,10,1,5458975,360,-24.14,6.19,12,1.06,-273.00,1065.00,8920,20230817,-26.12,2223,20221110,196.45,8920,-26.12,20230817,2233,195.12,20230102,20250,-67.46,20230809,6450,2.17,20230823,1.14,N,322180,100,5 억,,27164,N,N,0,N,00,N
20230823,131057,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6500,-90,5,-1.37,349383850,52514,44.22,6630,6820,6450,8560,4620,6590,6653.16,0.50,0,-3516,7090,6840,6660,6410,6230,6750,6320,5,1970,100,4210,10,1,5458975,355,-23.81,6.10,12,0.96,-273.00,1065.00,8920,20230817,-27.13,2223,20221110,192.40,8920,-27.13,20230817,2233,191.09,20230102,20250,-67.90,20230809,6450,0.78,20230823,1.14,N,322180,100,5 억,,27164,N,N,0,N,00,N
20230823,121107,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6610,20,2,0.30,305519650,45822,38.59,6630,6820,6450,8560,4620,6590,6667.53,0.50,0,-3504,7090,6840,6660,6410,6230,6750,6320,5,1970,100,4210,10,1,5458975,361,-24.21,6.21,12,0.84,-273.00,1065.00,8920,20230817,-25.90,2223,20221110,197.35,8920,-25.90,20230817,2233,196.01,20230102,20250,-67.36,20230809,6450,2.48,20230823,1.14,N,322180,100,5 억,,27164,N,N,0,N,00,N
20230823,111101,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6620,30,2,0.46,285576030,42796,36.04,6630,6820,6450,8560,4620,6590,6672.96,0.50,0,-3969,7090,6840,6660,6410,6230,6750,6320,5,1970,100,4210,10,1,5458975,361,-24.25,6.22,12,0.78,-273.00,1065.00,8920,20230817,-25.78,2223,20221110,197.80,8920,-25.78,20230817,2233,196.46,20230102,20250,-67.31,20230809,6450,2.64,20230823,1.14,N,322180,100,5 억,,27164,N,N,0,N,00,N
20230823,101102,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6720,130,2,1.97,204175560,30580,25.75,6630,6820,6450,8560,4620,6590,6676.77,0.50,0,-3218,7090,6840,6660,6410,6230,6750,6320,5,1970,100,4210,10,1,5458975,367,-24.62,6.31,12,0.56,-273.00,1065.00,8920,20230817,-24.66,2223,20221110,202.29,8920,-24.66,20230817,2233,200.94,20230102,20250,-66.81,20230809,6450,4.19,20230823,1.14,N,322180,100,5 억,,27164,N,N,0,N,00,N
20230823,091110,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6470,-120,5,-1.82,43020730,6602,5.56,6630,6630,6450,8560,4620,6590,6516.32,0.50,0,476,7090,6840,6660,6410,6230,6750,6320,5,1970,100,4210,10,1,5458975,353,-23.70,6.08,12,0.12,-273.00,1065.00,8920,20230817,-27.47,2223,20221110,191.05,8920,-27.47,20230817,2233,189.74,20230102,20250,-68.05,20230809,6450,0.31,20230823,1.14,N,322180,100,5 억,,27164,N,N,0,N,00,N
20230822,161056,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6590,-260,5,-3.80,786790040,118622,93.40,6850,6910,6480,8900,4800,6850,6632.78,0.16,0,16979,7376,7112,6856,6592,6336,6985,6465,5,2050,100,4380,10,1,5458975,360,-24.14,6.19,12,2.17,-273.00,1065.00,8920,20230817,-26.12,2223,20221110,196.45,8920,-26.12,20230817,2233,195.12,20230102,20250,-67.46,20230809,6480,1.70,20230822,1.02,N,322180,100,5 억,,8487,N,N,0,N,00,N
20230822,151056,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6700,-150,5,-2.19,746852690,112574,88.64,6850,6910,6480,8900,4800,6850,6634.33,0.16,0,16980,7376,7112,6856,6592,6336,6985,6465,5,2050,100,4380,10,1,5458975,366,-24.54,6.29,12,2.06,-273.00,1065.00,8920,20230817,-24.89,2223,20221110,201.39,8920,-24.89,20230817,2233,200.04,20230102,20250,-66.91,20230809,6480,3.40,20230822,1.02,N,322180,100,5 억,,8487,N,N,0,N,00,N
20230822,141056,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6560,-290,5,-4.23,641435950,96458,75.95,6850,6910,6480,8900,4800,6850,6649.90,0.16,0,16053,7376,7112,6856,6592,6336,6985,6465,5,2050,100,4380,10,1,5458975,358,-24.03,6.16,12,1.77,-273.00,1065.00,8920,20230817,-26.46,2223,20221110,195.10,8920,-26.46,20230817,2233,193.78,20230102,20250,-67.60,20230809,6480,1.23,20230822,1.02,N,322180,100,5 억,,8487,N,N,0,N,00,N
20230822,131053,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6660,-190,5,-2.77,405542830,60475,47.62,6850,6910,6600,8900,4800,6850,6705.96,0.16,0,5732,7376,7112,6856,6592,6336,6985,6465,5,2050,100,4380,10,1,5458975,364,-24.40,6.25,12,1.11,-273.00,1065.00,8920,20230817,-25.34,2223,20221110,199.60,8920,-25.34,20230817,2233,198.25,20230102,20250,-67.11,20230809,6600,0.91,20230822,1.02,N,322180,100,5 억,,8487,N,N,0,N,00,N
20230822,121039,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6680,-170,5,-2.48,323389890,48123,37.89,6850,6910,6600,8900,4800,6850,6720.07,0.16,0,5366,7376,7112,6856,6592,6336,6985,6465,5,2050,100,4380,10,1,5458975,365,-24.47,6.27,12,0.88,-273.00,1065.00,8920,20230817,-25.11,2223,20221110,200.49,8920,-25.11,20230817,2233,199.15,20230102,20250,-67.01,20230809,6600,1.21,20230822,1.02,N,322180,100,5 억,,8487,N,N,0,N,00,N
20230822,111053,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6700,-150,5,-2.19,309996550,46115,36.31,6850,6910,6600,8900,4800,6850,6722.25,0.16,0,5397,7376,7112,6856,6592,6336,6985,6465,5,2050,100,4380,10,1,5458975,366,-24.54,6.29,12,0.84,-273.00,1065.00,8920,20230817,-24.89,2223,20221110,201.39,8920,-24.89,20230817,2233,200.04,20230102,20250,-66.91,20230809,6600,1.52,20230822,1.02,N,322180,100,5 억,,8487,N,N,0,N,00,N
20230822,101050,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6700,-150,5,-2.19,212470860,31461,24.77,6850,6910,6660,8900,4800,6850,6753.47,0.16,0,3433,7376,7112,6856,6592,6336,6985,6465,5,2050,100,4380,10,1,5458975,366,-24.54,6.29,12,0.58,-273.00,1065.00,8920,20230817,-24.89,2223,20221110,201.39,8920,-24.89,20230817,2233,200.04,20230102,20250,-66.91,20230809,6600,1.52,20230821,1.02,N,322180,100,5 억,,8487,N,N,0,N,00,N
20230822,091048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6750,-100,5,-1.46,85963900,12580,9.91,6850,6910,6740,8900,4800,6850,6833.38,0.16,0,-2268,7376,7112,6856,6592,6336,6985,6465,5,2050,100,4380,10,1,5458975,368,-24.73,6.34,12,0.23,-273.00,1065.00,8920,20230817,-24.33,2223,20221110,203.64,8920,-24.33,20230817,2233,202.28,20230102,20250,-66.67,20230809,6600,2.27,20230821,1.02,N,322180,100,5 억,,8487,N,N,0,N,00,N
20230821,161047,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6850,-190,5,-2.70,867355780,126899,62.04,7000,7120,6600,9150,4930,7040,6834.84,0.22,0,-3484,7733,7386,7173,6826,6613,7280,6720,5,2110,100,4500,10,1,5458975,374,-25.09,6.43,12,2.32,-273.00,1065.00,8920,20230817,-23.21,2223,20221110,208.14,8920,-23.21,20230817,2233,206.76,20230102,20250,-66.17,20230809,6600,3.79,20230821,0.71,N,322180,100,5 억,,11810,N,N,0,N,00,N
20230821,151054,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6830,-210,5,-2.98,846571300,123857,60.56,7000,7120,6600,9150,4930,7040,6834.96,0.22,0,-3410,7733,7386,7173,6826,6613,7280,6720,5,2110,100,4500,10,1,5458975,373,-25.02,6.41,12,2.27,-273.00,1065.00,8920,20230817,-23.43,2223,20221110,207.24,8920,-23.43,20230817,2233,205.87,20230102,20250,-66.27,20230809,6600,3.48,20230821,0.71,N,322180,100,5 억,,11810,N,N,0,N,00,N
20230821,141049,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6840,-200,5,-2.84,748708790,109391,53.48,7000,7120,6600,9150,4930,7040,6844.22,0.22,0,-2532,7733,7386,7173,6826,6613,7280,6720,5,2110,100,4500,10,1,5458975,373,-25.05,6.42,12,2.00,-273.00,1065.00,8920,20230817,-23.32,2223,20221110,207.69,8920,-23.32,20230817,2233,206.31,20230102,20250,-66.22,20230809,6600,3.64,20230821,0.71,N,322180,100,5 억,,11810,N,N,0,N,00,N
20230821,131101,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6910,-130,5,-1.85,692790080,101192,49.47,7000,7120,6600,9150,4930,7040,6846.17,0.22,0,-2571,7733,7386,7173,6826,6613,7280,6720,5,2110,100,4500,10,1,5458975,377,-25.31,6.49,12,1.85,-273.00,1065.00,8920,20230817,-22.53,2223,20221110,210.84,8920,-22.53,20230817,2233,209.45,20230102,20250,-65.88,20230809,6600,4.70,20230821,0.71,N,322180,100,5 억,,11810,N,N,0,N,00,N
20230821,121058,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,7010,-30,5,-0.43,638353120,93299,45.62,7000,7120,6600,9150,4930,7040,6841.87,0.22,0,383,7733,7386,7173,6826,6613,7280,6720,5,2110,100,4500,10,1,5458975,383,-25.68,6.58,12,1.71,-273.00,1065.00,8920,20230817,-21.41,2223,20221110,215.34,8920,-21.41,20230817,2233,213.93,20230102,20250,-65.38,20230809,6600,6.21,20230821,0.71,N,322180,100,5 억,,11810,N,N,0,N,00,N
20230821,111049,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,6910,-130,5,-1.85,602886770,88156,43.10,7000,7120,6600,9150,4930,7040,6838.71,0.22,0,1349,7733,7386,7173,6826,6613,7280,6720,5,2110,100,4500,10,1,5458975,377,-25.31,6.49,12,1.61,-273.00,1065.00,8920,20230817,-22.53,2223,20221110,210.84,8920,-22.53,20230817,2233,209.45,20230102,20250,-65.88,20230809,6600,4.70,20230821,0.71,N,322180,100,5 억,,11810,N,N,0,N,00,N
20230821,101047,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,7080,40,2,0.57,518522060,75959,37.14,7000,7120,6600,9150,4930,7040,6826.16,0.22,0,-433,7733,7386,7173,6826,6613,7280,6720,5,2110,100,4500,10,1,5458975,386,-25.93,6.65,12,1.39,-273.00,1065.00,8920,20230817,-20.63,2223,20221110,218.49,8920,-20.63,20230817,2233,217.06,20230102,20250,-65.04,20230809,6600,7.27,20230821,0.71,N,322180,100,5 억,,11810,N,N,0,N,00,N
20230821,091058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6760,-280,5,-3.98,173450990,25308,12.37,7000,7000,6750,9150,4930,7040,6853.12,0.22,0,1132,7733,7386,7173,6826,6613,7280,6720,5,2110,100,4500,10,1,5458975,369,-24.76,6.35,12,0.46,-273.00,1065.00,8920,20230817,-24.22,2223,20221110,204.09,8920,-24.22,20230817,2233,202.73,20230102,20250,-66.62,20230809,6670,1.35,20221110,0.71,N,322180,100,5 억,,11810,N,N,0,N,00,N
20230818,161049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7040,-720,5,-9.28,1454940870,202948,15.95,7500,7520,6960,10080,5440,7760,7169.97,0.84,0,-35002,9906,8832,7846,6772,5786,9370,7310,5,2320,100,4960,10,1,5458975,384,-8.60,2.20,12,3.72,-819.00,3195.00,8920,20230817,-21.08,2223,20221110,216.69,8920,-21.08,20230817,2233,215.27,20230102,20250,-65.23,20230809,6670,5.55,20221110,0.56,N,322180,100,5 억,,45786,N,N,0,N,00,N
20230818,151039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7050,-710,5,-9.15,1382550630,192740,15.15,7500,7520,6960,10080,5440,7760,7173.09,0.84,0,-35802,9906,8832,7846,6772,5786,9370,7310,5,2320,100,4960,10,1,5458975,385,-8.61,2.21,12,3.53,-819.00,3195.00,8920,20230817,-20.96,2223,20221110,217.14,8920,-20.96,20230817,2233,215.72,20230102,20250,-65.19,20230809,6670,5.70,20221110,0.56,N,322180,100,5 억,,45786,N,N,0,N,00,N
20230818,141049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7020,-740,5,-9.54,1266856450,176265,13.85,7500,7520,6960,10080,5440,7760,7187.17,0.84,0,-29388,9906,8832,7846,6772,5786,9370,7310,5,2320,100,4960,10,1,5458975,383,-8.57,2.20,12,3.23,-819.00,3195.00,8920,20230817,-21.30,2223,20221110,215.79,8920,-21.30,20230817,2233,214.38,20230102,20250,-65.33,20230809,6670,5.25,20221110,0.56,N,322180,100,5 억,,45786,N,N,0,N,00,N
20230818,131041,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7120,-640,5,-8.25,1157453920,160807,12.64,7500,7520,6960,10080,5440,7760,7197.73,0.84,0,-23143,9906,8832,7846,6772,5786,9370,7310,5,2320,100,4960,10,1,5458975,389,-8.69,2.23,12,2.95,-819.00,3195.00,8920,20230817,-20.18,2223,20221110,220.29,8920,-20.18,20230817,2233,218.85,20230102,20250,-64.84,20230809,6670,6.75,20221110,0.56,N,322180,100,5 억,,45786,N,N,0,N,00,N
20230818,121052,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7080,-680,5,-8.76,1001523510,139067,10.93,7500,7520,6960,10080,5440,7760,7201.67,0.84,0,-22459,9906,8832,7846,6772,5786,9370,7310,5,2320,100,4960,10,1,5458975,386,-8.64,2.22,12,2.55,-819.00,3195.00,8920,20230817,-20.63,2223,20221110,218.49,8920,-20.63,20230817,2233,217.06,20230102,20250,-65.04,20230809,6670,6.15,20221110,0.56,N,322180,100,5 억,,45786,N,N,0,N,00,N
20230818,111044,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7020,-740,5,-9.54,827535580,114383,8.99,7500,7520,7010,10080,5440,7760,7234.70,0.84,0,-15269,9906,8832,7846,6772,5786,9370,7310,5,2320,100,4960,10,1,5458975,383,-8.57,2.20,12,2.10,-819.00,3195.00,8920,20230817,-21.30,2223,20221110,215.79,8920,-21.30,20230817,2233,214.38,20230102,20250,-65.33,20230809,6670,5.25,20221110,0.56,N,322180,100,5 억,,45786,N,N,0,N,00,N
20230818,101049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7220,-540,5,-6.96,599987420,82365,6.47,7500,7520,7120,10080,5440,7760,7284.40,0.84,0,-10329,9906,8832,7846,6772,5786,9370,7310,5,2320,100,4960,10,1,5458975,394,-8.82,2.26,12,1.51,-819.00,3195.00,8920,20230817,-19.06,2223,20221110,224.79,8920,-19.06,20230817,2233,223.33,20230102,20250,-64.35,20230809,6670,8.25,20221110,0.56,N,322180,100,5 억,,45786,N,N,0,N,00,N
20230818,091054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7130,-630,5,-8.12,304642570,41549,3.27,7500,7520,7130,10080,5440,7760,7331.96,0.84,0,-3238,9906,8832,7846,6772,5786,9370,7310,5,2320,100,4960,10,1,5458975,389,-8.71,2.23,12,0.76,-819.00,3195.00,8920,20230817,-20.07,2223,20221110,220.74,8920,-20.07,20230817,2233,219.30,20230102,20250,-64.79,20230809,6670,6.90,20221110,0.56,N,322180,100,5 억,,45786,N,N,0,N,00,N
20230817,161049,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7760,890,2,12.95,10158861350,1265022,394.96,7280,8920,6860,8930,4810,6870,8031.00,1.08,0,-13798,8223,7546,7173,6496,6123,7360,6310,5,2060,100,4390,10,1,5458975,424,-9.47,2.43,12,23.17,-819.00,3195.00,8920,20230817,-13.00,2223,20221110,249.08,8920,-13.00,20230817,2233,247.51,20230102,20250,-61.68,20230809,6670,16.34,20221110,0.55,N,322180,100,5 억,,58723,N,N,0,N,00,N
20230817,151055,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7670,800,2,11.64,9911815460,1232956,384.95,7280,8920,6860,8930,4810,6870,8039.20,1.08,0,-12953,8223,7546,7173,6496,6123,7360,6310,5,2060,100,4390,10,1,5458975,419,-9.37,2.40,12,22.59,-819.00,3195.00,8920,20230817,-14.01,2223,20221110,245.03,8920,-14.01,20230817,2233,243.48,20230102,20250,-62.12,20230809,6670,14.99,20221110,0.55,N,322180,100,5 억,,58723,N,N,0,N,00,N
20230817,141046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7570,700,2,10.19,9589528660,1190885,371.81,7280,8920,6860,8930,4810,6870,8052.58,1.08,0,-10050,8223,7546,7173,6496,6123,7360,6310,5,2060,100,4390,10,1,5458975,413,-9.24,2.37,12,21.82,-819.00,3195.00,8920,20230817,-15.13,2223,20221110,240.53,8920,-15.13,20230817,2233,239.01,20230102,20250,-62.62,20230809,6670,13.49,20221110,0.55,N,322180,100,5 억,,58723,N,N,0,N,00,N
20230817,131043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7960,1090,2,15.87,8778677190,1085785,339.00,7280,8920,6860,8930,4810,6870,8085.26,1.08,0,-9092,8223,7546,7173,6496,6123,7360,6310,5,2060,100,4390,10,1,5458975,435,-9.72,2.49,12,19.89,-819.00,3195.00,8920,20230817,-10.76,2223,20221110,258.07,8920,-10.76,20230817,2233,256.47,20230102,20250,-60.69,20230809,6670,19.34,20221110,0.55,N,322180,100,5 억,,58723,N,N,0,N,00,N
20230817,121046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8000,1130,2,16.45,8178507790,1011013,315.65,7280,8920,6860,8930,4810,6870,8089.59,1.08,0,-4020,8223,7546,7173,6496,6123,7360,6310,5,2060,100,4390,10,1,5458975,437,-9.77,2.50,12,18.52,-819.00,3195.00,8920,20230817,-10.31,2223,20221110,259.87,8920,-10.31,20230817,2233,258.26,20230102,20250,-60.49,20230809,6670,19.94,20221110,0.55,N,322180,100,5 억,,58723,N,N,0,N,00,N
20230817,111047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7810,940,2,13.68,6117085180,757048,236.36,7280,8920,6860,8930,4810,6870,8080.41,1.08,0,847,8223,7546,7173,6496,6123,7360,6310,5,2060,100,4390,10,1,5458975,426,-9.54,2.44,12,13.87,-819.00,3195.00,8920,20230817,-12.44,2223,20221110,251.33,8920,-12.44,20230817,2233,249.75,20230102,20250,-61.43,20230809,6670,17.09,20221110,0.55,N,322180,100,5 억,,58723,N,N,0,N,00,N
20230817,101041,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,8270,1400,2,20.38,5061399960,625155,195.18,7280,8920,6860,8930,4810,6870,8096.51,1.08,0,-12051,8223,7546,7173,6496,6123,7360,6310,5,2060,100,4390,10,1,5458975,451,-10.10,2.59,12,11.45,-819.00,3195.00,8920,20230817,-7.29,2223,20221110,272.02,8920,-7.29,20230817,2233,270.35,20230102,20250,-59.16,20230809,6670,23.99,20221110,0.55,N,322180,100,5 억,,58723,N,N,0,N,00,N
20230817,091039,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6880,10,2,0.15,299997590,42477,13.26,7280,7310,6870,8930,4810,6870,7063.23,1.08,0,-4964,8223,7546,7173,6496,6123,7360,6310,5,2060,100,4390,10,1,5458975,376,-8.40,2.15,12,0.78,-819.00,3195.00,8380,20230814,-17.90,2223,20221110,209.49,8380,-17.90,20230814,2233,208.11,20230102,20250,-66.02,20230809,6670,3.15,20221110,0.55,N,322180,100,5 억,,58723,N,N,0,N,00,N
20230816,161045,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6870,-880,5,-11.35,2299956260,318054,16.36,7850,7850,6800,10070,5430,7750,7231.11,1.54,0,-25942,9023,8386,7743,7106,6463,8705,7425,5,2320,100,4960,10,1,5458975,375,-8.39,2.15,12,5.83,-819.00,3195.00,8380,20230814,-18.02,2223,20221110,209.04,8380,-18.02,20230814,2233,207.66,20230102,20250,-66.07,20230809,6670,3.00,20221110,0.67,N,322180,100,5 억,,84281,N,N,0,N,00,N
20230816,151048,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6840,-910,5,-11.74,2239476620,309240,15.90,7850,7850,6800,10070,5430,7750,7241.44,1.54,0,-24217,9023,8386,7743,7106,6463,8705,7425,5,2320,100,4960,10,1,5458975,373,-8.35,2.14,12,5.66,-819.00,3195.00,8380,20230814,-18.38,2223,20221110,207.69,8380,-18.38,20230814,2233,206.31,20230102,20250,-66.22,20230809,6670,2.55,20221110,0.67,N,322180,100,5 억,,84281,N,N,0,N,00,N
20230816,141046,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7050,-700,5,-9.03,2072578410,285086,14.66,7850,7850,6800,10070,5430,7750,7269.57,1.54,0,-15281,9023,8386,7743,7106,6463,8705,7425,5,2320,100,4960,10,1,5458975,385,-8.61,2.21,12,5.22,-819.00,3195.00,8380,20230814,-15.87,2223,20221110,217.14,8380,-15.87,20230814,2233,215.72,20230102,20250,-65.19,20230809,6670,5.70,20221110,0.67,N,322180,100,5 억,,84281,N,N,0,N,00,N
20230816,131043,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,6930,-820,5,-10.58,1913409070,262148,13.48,7850,7850,6800,10070,5430,7750,7298.51,1.54,0,-13346,9023,8386,7743,7106,6463,8705,7425,5,2320,100,4960,10,1,5458975,378,-8.46,2.17,12,4.80,-819.00,3195.00,8380,20230814,-17.30,2223,20221110,211.74,8380,-17.30,20230814,2233,210.34,20230102,20250,-65.78,20230809,6670,3.90,20221110,0.67,N,322180,100,5 억,,84281,N,N,0,N,00,N
20230816,121058,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7090,-660,5,-8.52,1697537730,231346,11.90,7850,7850,7050,10070,5430,7750,7337.19,1.54,0,-8180,9023,8386,7743,7106,6463,8705,7425,5,2320,100,4960,10,1,5458975,387,-8.66,2.22,12,4.24,-819.00,3195.00,8380,20230814,-15.39,2223,20221110,218.94,8380,-15.39,20230814,2233,217.51,20230102,20250,-64.99,20230809,6670,6.30,20221110,0.67,N,322180,100,5 억,,84281,N,N,0,N,00,N
20230816,111054,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7200,-550,5,-7.10,1475574120,200176,10.29,7850,7850,7070,10070,5430,7750,7370.88,1.54,0,-6097,9023,8386,7743,7106,6463,8705,7425,5,2320,100,4960,10,1,5458975,393,-8.79,2.25,12,3.67,-819.00,3195.00,8380,20230814,-14.08,2223,20221110,223.89,8380,-14.08,20230814,2233,222.44,20230102,20250,-64.44,20230809,6670,7.95,20221110,0.67,N,322180,100,5 억,,84281,N,N,0,N,00,N
20230816,101047,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7440,-310,5,-4.00,1196865960,162170,8.34,7850,7850,7070,10070,5430,7750,7379.71,1.54,0,-3434,9023,8386,7743,7106,6463,8705,7425,5,2320,100,4960,10,1,5458975,406,-9.08,2.33,12,2.97,-819.00,3195.00,8380,20230814,-11.22,2223,20221110,234.68,8380,-11.22,20230814,2233,233.18,20230102,20250,-63.26,20230809,6670,11.54,20221110,0.67,N,322180,100,5 억,,84281,N,N,0,N,00,N
20230816,091042,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7070,-680,5,-8.77,541474210,72365,3.72,7850,7850,7070,10070,5430,7750,7481.56,1.54,0,3834,9023,8386,7743,7106,6463,8705,7425,5,2320,100,4960,10,1,5458975,386,-8.63,2.21,12,1.33,-819.00,3195.00,8380,20230814,-15.63,2223,20221110,218.04,8380,-15.63,20230814,2233,216.61,20230102,20250,-65.09,20230809,6670,6.00,20221110,0.67,N,322180,100,5 억,,84281,Y,N,0,N,00,N
20230814,161033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7750,1300,2,20.16,15397482960,1933454,4114.52,7580,8380,7100,8380,4520,6450,7963.79,2.73,0,-64925,6816,6632,6416,6232,6016,6725,6325,5,1930,100,4120,10,1,5458975,423,-9.46,2.43,12,35.42,-819.00,3195.00,8380,20230814,-7.52,2223,20221110,248.63,8380,-7.52,20230814,2233,247.07,20230102,20250,-61.73,20230809,6670,16.19,20221110,0.68,N,322180,100,5 억,,149206,N,N,0,N,00,N
20230814,151030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7820,1370,2,21.24,15069364080,1891370,4024.96,7580,8380,7100,8380,4520,6450,7967.43,2.73,0,-61911,6816,6632,6416,6232,6016,6725,6325,5,1930,100,4120,10,1,5458975,427,-9.55,2.45,12,34.65,-819.00,3195.00,8380,20230814,-6.68,2223,20221110,251.78,8380,-6.68,20230814,2233,250.20,20230102,20250,-61.38,20230809,6670,17.24,20221110,0.68,N,322180,100,5 억,,149206,N,N,0,N,00,N
20230814,141033,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7740,1290,2,20.00,13948032090,1747272,3718.31,7580,8380,7100,8380,4520,6450,7982.75,2.73,0,-57528,6816,6632,6416,6232,6016,6725,6325,5,1930,100,4120,10,1,5458975,423,-9.45,2.42,12,32.01,-819.00,3195.00,8380,20230814,-7.64,2223,20221110,248.18,8380,-7.64,20230814,2233,246.62,20230102,20250,-61.78,20230809,6670,16.04,20221110,0.68,N,322180,100,5 억,,149206,N,N,0,N,00,N
20230814,131020,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7650,1200,2,18.60,13463557360,1683814,3583.27,7580,8380,7100,8380,4520,6450,7995.87,2.73,0,-52732,6816,6632,6416,6232,6016,6725,6325,5,1930,100,4120,10,1,5458975,418,-9.34,2.39,12,30.84,-819.00,3195.00,8380,20230814,-8.71,2223,20221110,244.13,8380,-8.71,20230814,2233,242.59,20230102,20250,-62.22,20230809,6670,14.69,20221110,0.68,N,322180,100,5 억,,149206,N,N,0,N,00,N
20230814,121030,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7730,1280,2,19.84,12835237870,1601601,3408.31,7580,8380,7100,8380,4520,6450,8014.00,2.73,0,-50615,6816,6632,6416,6232,6016,6725,6325,5,1930,100,4120,10,1,5458975,422,-9.44,2.42,12,29.34,-819.00,3195.00,8380,20230814,-7.76,2223,20221110,247.73,8380,-7.76,20230814,2233,246.17,20230102,20250,-61.83,20230809,6670,15.89,20221110,0.68,N,322180,100,5 억,,149206,N,N,0,N,00,N
20230814,111021,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7370,920,2,14.26,10346260280,1282851,2729.99,7580,8380,7100,8380,4520,6450,8065.05,2.73,0,-38296,6816,6632,6416,6232,6016,6725,6325,5,1930,100,4120,10,1,5458975,402,-9.00,2.31,12,23.50,-819.00,3195.00,8380,20230814,-12.05,2223,20221110,231.53,8380,-12.05,20230814,2233,230.05,20230102,20250,-63.60,20230809,6670,10.49,20221110,0.68,N,322180,100,5 억,,149206,N,N,0,N,00,N
20230814,101025,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7930,1480,2,22.95,8907598180,1097512,2335.58,7580,8380,7100,8380,4520,6450,8116.17,2.73,0,-37581,6816,6632,6416,6232,6016,6725,6325,5,1930,100,4120,10,1,5458975,433,-9.68,2.48,12,20.10,-819.00,3195.00,8380,20230814,-5.37,2223,20221110,256.73,8380,-5.37,20230814,2233,255.13,20230102,20250,-60.84,20230809,6670,18.89,20221110,0.68,N,322180,100,5 억,,149206,N,N,0,N,00,N
20230814,091022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,7580,1130,2,17.52,2735290610,338490,720.33,7580,8380,7100,8380,4520,6450,8080.86,2.73,0,9410,6816,6632,6416,6232,6016,6725,6325,5,1930,100,4120,10,1,5458975,414,-9.26,2.37,12,6.20,-819.00,3195.00,8380,20230814,-9.55,2223,20221110,240.98,8380,-9.55,20230814,2233,239.45,20230102,20250,-62.57,20230809,6670,13.64,20221110,0.68,N,322180,100,5 억,,149206,Y,N,0,N,00,N
20230811,161022,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19350,250,2,1.31,2597938710,136219,98.33,19180,19800,18600,24800,13370,19100,19071.46,2.61,0,6774,20553,19826,19263,18536,17973,19545,18255,5,5715,100,12220,10,1,5458975,1056,-23.63,6.06,12,2.50,-819.00,3195.00,20250,20230809,-4.44,6670,20221110,190.10,20250,-4.44,20230809,6700,188.81,20230102,20250,-4.44,20230809,6670,190.10,20221110,0.73,N,322180,100,5 억,,142432,N,N,0,N,00,N
20230811,151016,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19100,0,3,0.00,2253923030,118389,85.46,19180,19800,18600,24800,13370,19100,19038.28,2.61,0,6384,20553,19826,19263,18536,17973,19545,18255,5,5715,100,12220,10,1,5458975,1043,-23.32,5.98,12,2.17,-819.00,3195.00,20250,20230809,-5.68,6670,20221110,186.36,20250,-5.68,20230809,6700,185.07,20230102,20250,-5.68,20230809,6670,186.36,20221110,0.73,N,322180,100,5 억,,142432,N,N,0,N,00,N
20230811,141015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18710,-390,5,-2.04,1773396110,92839,67.02,19180,19800,18600,24800,13370,19100,19101.84,2.61,0,5383,20553,19826,19263,18536,17973,19545,18255,5,5715,100,12220,10,1,5458975,1021,-22.84,5.86,12,1.70,-819.00,3195.00,20250,20230809,-7.60,6670,20221110,180.51,20250,-7.60,20230809,6700,179.25,20230102,20250,-7.60,20230809,6670,180.51,20221110,0.73,N,322180,100,5 억,,142432,N,N,0,N,00,N
20230811,131014,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18950,-150,5,-0.79,1533539070,80122,57.84,19180,19800,18600,24800,13370,19100,19140.05,2.61,0,6638,20553,19826,19263,18536,17973,19545,18255,5,5715,100,12220,10,1,5458975,1034,-23.14,5.93,12,1.47,-819.00,3195.00,20250,20230809,-6.42,6670,20221110,184.11,20250,-6.42,20230809,6700,182.84,20230102,20250,-6.42,20230809,6670,184.11,20221110,0.73,N,322180,100,5 억,,142432,N,N,0,N,00,N
20230811,121005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19000,-100,5,-0.52,1380553150,72071,52.03,19180,19800,18600,24800,13370,19100,19155.46,2.61,0,5646,20553,19826,19263,18536,17973,19545,18255,5,5715,100,12220,10,1,5458975,1037,-23.20,5.95,12,1.32,-819.00,3195.00,20250,20230809,-6.17,6670,20221110,184.86,20250,-6.17,20230809,6700,183.58,20230102,20250,-6.17,20230809,6670,184.86,20221110,0.73,N,322180,100,5 억,,142432,N,N,0,N,00,N
20230811,111006,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18730,-370,5,-1.94,1252031070,65242,47.10,19180,19800,18600,24800,13370,19100,19190.57,2.61,0,5447,20553,19826,19263,18536,17973,19545,18255,5,5715,100,12220,10,1,5458975,1022,-22.87,5.86,12,1.20,-819.00,3195.00,20250,20230809,-7.51,6670,20221110,180.81,20250,-7.51,20230809,6700,179.55,20230102,20250,-7.51,20230809,6670,180.81,20221110,0.73,N,322180,100,5 억,,142432,N,N,0,N,00,N
20230811,101001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19540,440,2,2.30,770760650,39896,28.80,19180,19800,18900,24800,13370,19100,19319.25,2.61,0,4609,20553,19826,19263,18536,17973,19545,18255,5,5715,100,12220,10,1,5458975,1067,-23.86,6.12,12,0.73,-819.00,3195.00,20250,20230809,-3.51,6670,20221110,192.95,20250,-3.51,20230809,6700,191.64,20230102,20250,-3.51,20230809,6670,192.95,20221110,0.73,N,322180,100,5 억,,142432,N,N,0,N,00,N
20230811,091013,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19310,210,2,1.10,170132640,8899,6.42,19180,19310,18900,24800,13370,19100,19118.18,2.61,0,2376,20553,19826,19263,18536,17973,19545,18255,5,5715,100,12220,10,1,5458975,1054,-23.58,6.04,12,0.16,-819.00,3195.00,20250,20230809,-4.64,6670,20221110,189.51,20250,-4.64,20230809,6700,188.21,20230102,20250,-4.64,20230809,6670,189.51,20221110,0.73,N,322180,100,5 억,,142432,N,N,0,N,00,N
20230810,161003,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19100,-590,5,-3.00,2655960860,137081,54.15,19990,19990,18700,25550,13790,19690,19376.17,2.83,0,-12140,21283,20486,19453,18656,17623,20885,19055,5,5880,100,12600,10,1,5458975,1043,-23.32,5.98,12,2.51,-819.00,3195.00,20250,20230809,-5.68,6670,20221110,186.36,20250,-5.68,20230809,6700,185.07,20230102,20250,-5.68,20230809,6670,186.36,20221110,0.65,N,322180,100,5 억,,154529,N,N,0,N,00,N
20230810,150959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19500,-190,5,-0.96,2508131460,129398,51.11,19990,19990,18700,25550,13790,19690,19382.28,2.83,0,-13461,21283,20486,19453,18656,17623,20885,19055,5,5880,100,12600,10,1,5458975,1065,-23.81,6.10,12,2.37,-819.00,3195.00,20250,20230809,-3.70,6670,20221110,192.35,20250,-3.70,20230809,6700,191.04,20230102,20250,-3.70,20230809,6670,192.35,20221110,0.65,N,322180,100,5 억,,154529,N,N,0,N,00,N
20230810,141001,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19730,40,2,0.20,2196298200,113510,44.84,19990,19990,18700,25550,13790,19690,19347.93,2.83,0,-13838,21283,20486,19453,18656,17623,20885,19055,5,5880,100,12600,10,1,5458975,1077,-24.09,6.18,12,2.08,-819.00,3195.00,20250,20230809,-2.57,6670,20221110,195.80,20250,-2.57,20230809,6700,194.48,20230102,20250,-2.57,20230809,6670,195.80,20221110,0.65,N,322180,100,5 억,,154529,N,N,0,N,00,N
20230810,130950,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19730,40,2,0.20,1883399420,97691,38.59,19990,19990,18700,25550,13790,19690,19277.73,2.83,0,-13486,21283,20486,19453,18656,17623,20885,19055,5,5880,100,12600,10,1,5458975,1077,-24.09,6.18,12,1.79,-819.00,3195.00,20250,20230809,-2.57,6670,20221110,195.80,20250,-2.57,20230809,6700,194.48,20230102,20250,-2.57,20230809,6670,195.80,20221110,0.65,N,322180,100,5 억,,154529,N,N,0,N,00,N
20230810,121010,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19400,-290,5,-1.47,1538194980,80164,31.66,19990,19990,18700,25550,13790,19690,19185.99,2.83,0,-14022,21283,20486,19453,18656,17623,20885,19055,5,5880,100,12600,10,1,5458975,1059,-23.69,6.07,12,1.47,-819.00,3195.00,20250,20230809,-4.20,6670,20221110,190.85,20250,-4.20,20230809,6700,189.55,20230102,20250,-4.20,20230809,6670,190.85,20221110,0.65,N,322180,100,5 억,,154529,N,N,0,N,00,N
20230810,111012,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19150,-540,5,-2.74,1205188780,62910,24.85,19990,19990,18700,25550,13790,19690,19154.49,2.83,0,-12225,21283,20486,19453,18656,17623,20885,19055,5,5880,100,12600,10,1,5458975,1045,-23.38,5.99,12,1.15,-819.00,3195.00,20250,20230809,-5.43,6670,20221110,187.11,20250,-5.43,20230809,6700,185.82,20230102,20250,-5.43,20230809,6670,187.11,20221110,0.65,N,322180,100,5 억,,154529,N,N,0,N,00,N
20230810,101005,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18940,-750,5,-3.81,919906020,47943,18.94,19990,19990,18700,25550,13790,19690,19183.95,2.83,0,-8152,21283,20486,19453,18656,17623,20885,19055,5,5880,100,12600,10,1,5458975,1034,-23.13,5.93,12,0.88,-819.00,3195.00,20250,20230809,-6.47,6670,20221110,183.96,20250,-6.47,20230809,6700,182.69,20230102,20250,-6.47,20230809,6670,183.96,20221110,0.65,N,322180,100,5 억,,154529,N,N,0,N,00,N
20230810,091015,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19470,-220,5,-1.12,200400920,10206,4.03,19990,19990,19150,25550,13790,19690,19633.75,2.83,0,-1966,21283,20486,19453,18656,17623,20885,19055,5,5880,100,12600,10,1,5458975,1063,-23.77,6.09,12,0.19,-819.00,3195.00,20250,20230809,-3.85,6670,20221110,191.90,20250,-3.85,20230809,6700,190.60,20230102,20250,-3.85,20230809,6670,191.90,20221110,0.65,N,322180,100,5 억,,154529,N,N,0,N,00,N
20230809,161001,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,19690,990,2,5.29,4906824040,252588,189.86,19050,20250,18420,24300,13090,18700,19425.93,2.36,0,25582,20006,19352,18776,18122,17546,19065,17835,5,5605,100,11960,10,1,5458975,1075,-24.04,6.16,12,4.63,-819.00,3195.00,20250,20230809,-2.77,6670,20221110,195.20,20250,-2.77,20230809,6700,193.88,20230102,20250,-2.77,20230809,6670,195.20,20221110,0.56,N,322180,100,5 억,,128630,N,N,0,N,00,N
20230809,150949,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,19690,990,2,5.29,4726194780,243413,182.97,19050,20250,18420,24300,13090,18700,19416.36,2.36,0,23558,20006,19352,18776,18122,17546,19065,17835,5,5605,100,11960,10,1,5458975,1075,-24.04,6.16,12,4.46,-819.00,3195.00,20250,20230809,-2.77,6670,20221110,195.20,20250,-2.77,20230809,6700,193.88,20230102,20250,-2.77,20230809,6670,195.20,20221110,0.56,N,322180,100,5 억,,128630,N,N,0,N,00,N
20230809,140946,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,19280,580,2,3.10,3968856710,205009,154.10,19050,20250,18420,24300,13090,18700,19359.43,2.36,0,13812,20006,19352,18776,18122,17546,19065,17835,5,5605,100,11960,10,1,5458975,1052,-23.54,6.03,12,3.76,-819.00,3195.00,20250,20230809,-4.79,6670,20221110,189.06,20250,-4.79,20230809,6700,187.76,20230102,20250,-4.79,20230809,6670,189.06,20221110,0.56,N,322180,100,5 억,,128630,N,N,0,N,00,N
20230809,131008,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,19030,330,2,1.76,3689519270,190469,143.17,19050,20250,18420,24300,13090,18700,19370.71,2.36,0,9179,20006,19352,18776,18122,17546,19065,17835,5,5605,100,11960,10,1,5458975,1039,-23.24,5.96,12,3.49,-819.00,3195.00,20250,20230809,-6.02,6670,20221110,185.31,20250,-6.02,20230809,6700,184.03,20230102,20250,-6.02,20230809,6670,185.31,20221110,0.56,N,322180,100,5 억,,128630,N,N,0,N,00,N
20230809,121008,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,18710,10,2,0.05,3547360150,182939,137.51,19050,20250,18420,24300,13090,18700,19390.95,2.36,0,9852,20006,19352,18776,18122,17546,19065,17835,5,5605,100,11960,10,1,5458975,1021,-22.84,5.86,12,3.35,-819.00,3195.00,20250,20230809,-7.60,6670,20221110,180.51,20250,-7.60,20230809,6700,179.25,20230102,20250,-7.60,20230809,6670,180.51,20221110,0.56,N,322180,100,5 억,,128630,N,N,0,N,00,N
20230809,110959,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,18720,20,2,0.11,3264323060,167799,126.13,19050,20250,18720,24300,13090,18700,19453.77,2.36,0,8273,20006,19352,18776,18122,17546,19065,17835,5,5605,100,11960,10,1,5458975,1022,-22.86,5.86,12,3.07,-819.00,3195.00,20250,20230809,-7.56,6670,20221110,180.66,20250,-7.56,20230809,6700,179.40,20230102,20250,-7.56,20230809,6670,180.66,20221110,0.56,N,322180,100,5 억,,128630,N,N,0,N,00,N
20230809,100947,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,19090,390,2,2.09,2888956140,148027,111.27,19050,20250,18850,24300,13090,18700,19516.41,2.36,0,7962,20006,19352,18776,18122,17546,19065,17835,5,5605,100,11960,10,1,5458975,1042,-23.31,5.97,12,2.71,-819.00,3195.00,20250,20230809,-5.73,6670,20221110,186.21,20250,-5.73,20230809,6700,184.93,20230102,20250,-5.73,20230809,6670,186.21,20221110,0.56,N,322180,100,5 억,,128630,N,N,0,N,00,N
20230809,090952,57,100.00,KOSDAQ,신고가,소프트웨어,N,N,N,N, ,N,19810,1110,2,5.94,1495512640,76517,57.52,19050,20250,18860,24300,13090,18700,19544.84,2.36,0,13060,20006,19352,18776,18122,17546,19065,17835,5,5605,100,11960,10,1,5458975,1081,-24.19,6.20,12,1.40,-819.00,3195.00,20250,20230809,-2.17,6670,20221110,197.00,20250,-2.17,20230809,6700,195.67,20230102,20250,-2.17,20230809,6670,197.00,20221110,0.56,N,322180,100,5 억,,128630,N,N,0,N,00,N
20230808,161011,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18700,0,3,0.00,2497213310,132026,80.37,19100,19430,18200,24300,13090,18700,18916.11,2.38,0,-1282,20373,19536,18433,17596,16493,19955,18015,5,5605,100,11960,10,1,5458975,1021,-22.83,5.85,12,2.42,-819.00,3195.00,19800,20230328,-5.56,6670,20221110,180.36,19800,-5.56,20230328,6700,179.10,20230102,19800,-5.56,20230328,6670,180.36,20221110,0.58,N,322180,100,5 억,,129859,N,N,0,N,00,N
20230808,150958,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18600,-100,5,-0.53,2395771270,126595,77.06,19100,19430,18200,24300,13090,18700,18924.69,2.38,0,-1942,20373,19536,18433,17596,16493,19955,18015,5,5605,100,11960,10,1,5458975,1015,-22.71,5.82,12,2.32,-819.00,3195.00,19800,20230328,-6.06,6670,20221110,178.86,19800,-6.06,20230328,6700,177.61,20230102,19800,-6.06,20230328,6670,178.86,20221110,0.58,N,322180,100,5 억,,129859,N,N,0,N,00,N
20230808,140955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18760,60,2,0.32,2042206900,107424,65.39,19100,19430,18630,24300,13090,18700,19010.71,2.38,0,-3356,20373,19536,18433,17596,16493,19955,18015,5,5605,100,11960,10,1,5458975,1024,-22.91,5.87,12,1.97,-819.00,3195.00,19800,20230328,-5.25,6670,20221110,181.26,19800,-5.25,20230328,6700,180.00,20230102,19800,-5.25,20230328,6670,181.26,20221110,0.58,N,322180,100,5 억,,129859,N,N,0,N,00,N
20230808,130944,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18920,220,2,1.18,1936878850,101819,61.98,19100,19430,18630,24300,13090,18700,19022.76,2.38,0,-3526,20373,19536,18433,17596,16493,19955,18015,5,5605,100,11960,10,1,5458975,1033,-23.10,5.92,12,1.87,-819.00,3195.00,19800,20230328,-4.44,6670,20221110,183.66,19800,-4.44,20230328,6700,182.39,20230102,19800,-4.44,20230328,6670,183.66,20221110,0.58,N,322180,100,5 억,,129859,N,N,0,N,00,N
20230808,120952,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18810,110,2,0.59,1809518640,95035,57.85,19100,19430,18630,24300,13090,18700,19040.55,2.38,0,-4756,20373,19536,18433,17596,16493,19955,18015,5,5605,100,11960,10,1,5458975,1027,-22.97,5.89,12,1.74,-819.00,3195.00,19800,20230328,-5.00,6670,20221110,182.01,19800,-5.00,20230328,6700,180.75,20230102,19800,-5.00,20230328,6670,182.01,20221110,0.58,N,322180,100,5 억,,129859,N,N,0,N,00,N
20230808,110940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18920,220,2,1.18,1657308940,86956,52.93,19100,19430,18750,24300,13090,18700,19059.17,2.38,0,-3356,20373,19536,18433,17596,16493,19955,18015,5,5605,100,11960,10,1,5458975,1033,-23.10,5.92,12,1.59,-819.00,3195.00,19800,20230328,-4.44,6670,20221110,183.66,19800,-4.44,20230328,6700,182.39,20230102,19800,-4.44,20230328,6670,183.66,20221110,0.58,N,322180,100,5 억,,129859,N,N,0,N,00,N
20230808,100953,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19070,370,2,1.98,1304419180,68376,41.62,19100,19430,18750,24300,13090,18700,19077.15,2.38,0,-3649,20373,19536,18433,17596,16493,19955,18015,5,5605,100,11960,10,1,5458975,1041,-23.28,5.97,12,1.25,-819.00,3195.00,19800,20230328,-3.69,6670,20221110,185.91,19800,-3.69,20230328,6700,184.63,20230102,19800,-3.69,20230328,6670,185.91,20221110,0.58,N,322180,100,5 억,,129859,N,N,0,N,00,N
20230808,090959,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,19010,310,2,1.66,616919960,32284,19.65,19100,19430,18900,24300,13090,18700,19109.15,2.38,0,-8300,20373,19536,18433,17596,16493,19955,18015,5,5605,100,11960,10,1,5458975,1038,-23.21,5.95,12,0.59,-819.00,3195.00,19800,20230328,-3.99,6670,20221110,185.01,19800,-3.99,20230328,6700,183.73,20230102,19800,-3.99,20230328,6670,185.01,20221110,0.58,N,322180,100,5 억,,129859,N,N,0,N,00,N
20230807,160949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18700,1010,2,5.71,2988809960,163425,182.70,18200,19270,17330,22950,12390,17690,18285.78,2.32,0,1766,18636,18162,17286,16812,15936,18400,17050,5,5280,100,11320,10,1,5458975,1021,-22.83,5.85,12,2.99,-819.00,3195.00,19800,20230328,-5.56,6670,20221110,180.36,19800,-5.56,20230328,6700,179.10,20230102,19800,-5.56,20230328,6670,180.36,20221110,0.60,N,322180,100,5 억,,126643,N,N,0,N,00,N
20230807,150949,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18390,700,2,3.96,2743283190,150233,167.95,18200,19270,17330,22950,12390,17690,18260.19,2.32,0,-420,18636,18162,17286,16812,15936,18400,17050,5,5280,100,11320,10,1,5458975,1004,-22.45,5.76,12,2.75,-819.00,3195.00,19800,20230328,-7.12,6670,20221110,175.71,19800,-7.12,20230328,6700,174.48,20230102,19800,-7.12,20230328,6670,175.71,20221110,0.60,N,322180,100,5 억,,126643,N,N,0,N,00,N
20230807,140955,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17990,300,2,1.70,2589419340,141830,158.56,18200,19270,17330,22950,12390,17690,18257.20,2.32,0,595,18636,18162,17286,16812,15936,18400,17050,5,5280,100,11320,10,1,5458975,982,-21.97,5.63,12,2.60,-819.00,3195.00,19800,20230328,-9.14,6670,20221110,169.72,19800,-9.14,20230328,6700,168.51,20230102,19800,-9.14,20230328,6670,169.72,20221110,0.60,N,322180,100,5 억,,126643,N,N,0,N,00,N
20230807,130944,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18600,910,2,5.14,2361086500,129305,144.55,18200,19270,17330,22950,12390,17690,18259.82,2.32,0,1400,18636,18162,17286,16812,15936,18400,17050,5,5280,100,11320,10,1,5458975,1015,-22.71,5.82,12,2.37,-819.00,3195.00,19800,20230328,-6.06,6670,20221110,178.86,19800,-6.06,20230328,6700,177.61,20230102,19800,-6.06,20230328,6670,178.86,20221110,0.60,N,322180,100,5 억,,126643,N,N,0,N,00,N
20230807,120943,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18540,850,2,4.80,2203409850,120796,135.04,18200,19270,17330,22950,12390,17690,18240.75,2.32,0,2147,18636,18162,17286,16812,15936,18400,17050,5,5280,100,11320,10,1,5458975,1012,-22.64,5.80,12,2.21,-819.00,3195.00,19800,20230328,-6.36,6670,20221110,177.96,19800,-6.36,20230328,6700,176.72,20230102,19800,-6.36,20230328,6670,177.96,20221110,0.60,N,322180,100,5 억,,126643,N,N,0,N,00,N
20230807,110935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18340,650,2,3.67,1740833500,95949,107.26,18200,19270,17330,22950,12390,17690,18143.32,2.32,0,-2105,18636,18162,17286,16812,15936,18400,17050,5,5280,100,11320,10,1,5458975,1001,-22.39,5.74,12,1.76,-819.00,3195.00,19800,20230328,-7.37,6670,20221110,174.96,19800,-7.37,20230328,6700,173.73,20230102,19800,-7.37,20230328,6670,174.96,20221110,0.60,N,322180,100,5 억,,126643,N,N,0,N,00,N
20230807,100948,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,18230,540,2,3.05,1373905250,75968,84.93,18200,19270,17330,22950,12390,17690,18085.32,2.32,0,-6317,18636,18162,17286,16812,15936,18400,17050,5,5280,100,11320,10,1,5458975,995,-22.26,5.71,12,1.39,-819.00,3195.00,19800,20230328,-7.93,6670,20221110,173.31,19800,-7.93,20230328,6700,172.09,20230102,19800,-7.93,20230328,6670,173.31,20221110,0.60,N,322180,100,5 억,,126643,N,N,0,N,00,N
20230807,090944,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17550,-140,5,-0.79,275995820,15477,17.30,18200,18200,17400,22950,12390,17690,17832.64,2.32,0,-4361,18636,18162,17286,16812,15936,18400,17050,5,5280,100,11320,10,1,5458975,958,-21.43,5.49,12,0.28,-819.00,3195.00,19800,20230328,-11.36,6670,20221110,163.12,19800,-11.36,20230328,6700,161.94,20230102,19800,-11.36,20230328,6670,163.12,20221110,0.60,N,322180,100,5 억,,126643,N,N,0,N,00,N
20230804,160938,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17690,1120,2,6.76,1517181320,88353,126.39,16700,17760,16410,21500,11600,16570,17165.25,2.06,0,13367,18263,17416,16783,15936,15303,17100,15620,5,4950,100,10600,10,1,5491250,971,-21.60,5.54,12,1.61,-819.00,3195.00,19800,20230328,-10.66,6670,20221110,165.22,19800,-10.66,20230328,6700,164.03,20230102,19800,-10.66,20230328,6670,165.22,20221110,0.61,N,322180,100,5 억,,113210,N,N,0,N,00,N
20230804,150938,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17730,1160,2,7.00,1405334320,82031,117.35,16700,17760,16410,21500,11600,16570,17131.75,2.06,0,12350,18263,17416,16783,15936,15303,17100,15620,5,4950,100,10600,10,1,5491250,974,-21.65,5.55,12,1.49,-819.00,3195.00,19800,20230328,-10.45,6670,20221110,165.82,19800,-10.45,20230328,6700,164.63,20230102,19800,-10.45,20230328,6670,165.82,20221110,0.61,N,322180,100,5 억,,113210,N,N,0,N,00,N
20230804,140951,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17410,840,2,5.07,1045892380,61686,88.24,16700,17730,16410,21500,11600,16570,16955.10,2.06,0,11356,18263,17416,16783,15936,15303,17100,15620,5,4950,100,10600,10,1,5491250,956,-21.26,5.45,12,1.12,-819.00,3195.00,19800,20230328,-12.07,6670,20221110,161.02,19800,-12.07,20230328,6700,159.85,20230102,19800,-12.07,20230328,6670,161.02,20221110,0.61,N,322180,100,5 억,,113210,N,N,0,N,00,N
20230804,130935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16910,340,2,2.05,652143240,38944,55.71,16700,17120,16410,21500,11600,16570,16745.67,2.06,0,7563,18263,17416,16783,15936,15303,17100,15620,5,4950,100,10600,10,1,5491250,929,-20.65,5.29,12,0.71,-819.00,3195.00,19800,20230328,-14.60,6670,20221110,153.52,19800,-14.60,20230328,6700,152.39,20230102,19800,-14.60,20230328,6670,153.52,20221110,0.61,N,322180,100,5 억,,113210,N,N,0,N,00,N
20230804,120929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16910,340,2,2.05,584989880,34951,50.00,16700,17120,16410,21500,11600,16570,16737.43,2.06,0,7364,18263,17416,16783,15936,15303,17100,15620,5,4950,100,10600,10,1,5491250,929,-20.65,5.29,12,0.64,-819.00,3195.00,19800,20230328,-14.60,6670,20221110,153.52,19800,-14.60,20230328,6700,152.39,20230102,19800,-14.60,20230328,6670,153.52,20221110,0.61,N,322180,100,5 억,,113210,N,N,0,N,00,N
20230804,110942,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16780,210,2,1.27,508732920,30423,43.52,16700,17120,16410,21500,11600,16570,16721.98,2.06,0,5903,18263,17416,16783,15936,15303,17100,15620,5,4950,100,10600,10,1,5491250,921,-20.49,5.25,12,0.55,-819.00,3195.00,19800,20230328,-15.25,6670,20221110,151.57,19800,-15.25,20230328,6700,150.45,20230102,19800,-15.25,20230328,6670,151.57,20221110,0.61,N,322180,100,5 억,,113210,N,N,0,N,00,N
20230804,100925,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16630,60,2,0.36,326491010,19521,27.93,16700,17120,16410,21500,11600,16570,16725.12,2.06,0,2715,18263,17416,16783,15936,15303,17100,15620,5,4950,100,10600,10,1,5491250,913,-20.31,5.21,12,0.36,-819.00,3195.00,19800,20230328,-16.01,6670,20221110,149.33,19800,-16.01,20230328,6700,148.21,20230102,19800,-16.01,20230328,6670,149.33,20221110,0.61,N,322180,100,5 억,,113210,N,N,0,N,00,N
20230804,090926,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16530,-40,5,-0.24,19660590,1185,1.70,16700,16700,16480,21500,11600,16570,16591.22,2.06,0,-779,18263,17416,16783,15936,15303,17100,15620,5,4950,100,10600,10,1,5491250,908,-20.18,5.17,12,0.02,-819.00,3195.00,19800,20230328,-16.52,6670,20221110,147.83,19800,-16.52,20230328,6700,146.72,20230102,19800,-16.52,20230328,6670,147.83,20221110,0.61,N,322180,100,5 억,,113210,N,N,0,N,00,N
20230803,160928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16570,-920,5,-5.26,1156090670,69803,81.20,17630,17630,16150,22700,12250,17490,16559.89,2.22,0,-8847,18183,17836,17433,17086,16683,17635,16885,5,5225,100,11190,10,1,5491250,910,-20.23,5.19,12,1.27,-819.00,3195.00,19800,20230328,-16.31,6670,20221110,148.43,19800,-16.31,20230328,6700,147.31,20230102,19800,-16.31,20230328,6670,148.43,20221110,0.47,N,322180,100,5 억,,122057,N,N,0,N,00,N
20230803,150935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16570,-920,5,-5.26,1121239850,67702,78.75,17630,17630,16150,22700,12250,17490,16559.02,2.22,0,-9126,18183,17836,17433,17086,16683,17635,16885,5,5225,100,11190,10,1,5491250,910,-20.23,5.19,12,1.23,-819.00,3195.00,19800,20230328,-16.31,6670,20221110,148.43,19800,-16.31,20230328,6700,147.31,20230102,19800,-16.31,20230328,6670,148.43,20221110,0.47,N,322180,100,5 억,,122057,N,N,0,N,00,N
20230803,140927,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16630,-860,5,-4.92,1045062940,63111,73.41,17630,17630,16150,22700,12250,17490,16556.57,2.22,0,-9943,18183,17836,17433,17086,16683,17635,16885,5,5225,100,11190,10,1,5491250,913,-20.31,5.21,12,1.15,-819.00,3195.00,19800,20230328,-16.01,6670,20221110,149.33,19800,-16.01,20230328,6700,148.21,20230102,19800,-16.01,20230328,6670,149.33,20221110,0.47,N,322180,100,5 억,,122057,N,N,0,N,00,N
20230803,130929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16610,-880,5,-5.03,967121810,58438,67.98,17630,17630,16150,22700,12250,17490,16546.74,2.22,0,-11133,18183,17836,17433,17086,16683,17635,16885,5,5225,100,11190,10,1,5491250,912,-20.28,5.20,12,1.06,-819.00,3195.00,19800,20230328,-16.11,6670,20221110,149.03,19800,-16.11,20230328,6700,147.91,20230102,19800,-16.11,20230328,6670,149.03,20221110,0.47,N,322180,100,5 억,,122057,N,N,0,N,00,N
20230803,120935,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16470,-1020,5,-5.83,898297850,54285,63.15,17630,17630,16150,22700,12250,17490,16544.80,2.22,0,-10892,18183,17836,17433,17086,16683,17635,16885,5,5225,100,11190,10,1,5491250,904,-20.11,5.15,12,0.99,-819.00,3195.00,19800,20230328,-16.82,6670,20221110,146.93,19800,-16.82,20230328,6700,145.82,20230102,19800,-16.82,20230328,6670,146.93,20221110,0.47,N,322180,100,5 억,,122057,N,N,0,N,00,N
20230803,110923,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16340,-1150,5,-6.58,759079320,45720,53.18,17630,17630,16250,22700,12250,17490,16599.41,2.22,0,-13243,18183,17836,17433,17086,16683,17635,16885,5,5225,100,11190,10,1,5491250,897,-19.95,5.11,12,0.83,-819.00,3195.00,19800,20230328,-17.47,6670,20221110,144.98,19800,-17.47,20230328,6700,143.88,20230102,19800,-17.47,20230328,6670,144.98,20221110,0.47,N,322180,100,5 억,,122057,N,N,0,N,00,N
20230803,100920,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16470,-1020,5,-5.83,489175570,29261,34.04,17630,17630,16290,22700,12250,17490,16713.07,2.22,0,-10947,18183,17836,17433,17086,16683,17635,16885,5,5225,100,11190,10,1,5491250,904,-20.11,5.15,12,0.53,-819.00,3195.00,19800,20230328,-16.82,6670,20221110,146.93,19800,-16.82,20230328,6700,145.82,20230102,19800,-16.82,20230328,6670,146.93,20221110,0.47,N,322180,100,5 억,,122057,N,N,0,N,00,N
20230803,090922,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,16930,-560,5,-3.20,123244200,7223,8.40,17630,17630,16750,22700,12250,17490,17052.26,2.22,0,-284,18183,17836,17433,17086,16683,17635,16885,5,5225,100,11190,10,1,5491250,930,-20.67,5.30,12,0.13,-819.00,3195.00,19800,20230328,-14.49,6670,20221110,153.82,19800,-14.49,20230328,6700,152.69,20230102,19800,-14.49,20230328,6670,153.82,20221110,0.47,N,322180,100,5 억,,122057,N,N,0,N,00,N
20230802,160929,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17490,70,2,0.40,1495283830,85898,66.60,17780,17780,17030,22600,12200,17420,17407.57,1.94,0,14755,18646,18032,17436,16822,16226,18340,17130,5,5200,100,11140,10,1,5491250,960,-21.36,5.47,12,1.56,-819.00,3195.00,19800,20230328,-11.67,6670,20221110,162.22,19800,-11.67,20230328,6700,161.04,20230102,19800,-11.67,20230328,6670,162.22,20221110,0.49,N,322180,100,5 억,,106362,N,N,0,N,00,N
20230802,150940,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17610,190,2,1.09,1448076440,83199,64.51,17780,17780,17030,22600,12200,17420,17404.97,1.94,0,14829,18646,18032,17436,16822,16226,18340,17130,5,5200,100,11140,10,1,5491250,967,-21.50,5.51,12,1.52,-819.00,3195.00,19800,20230328,-11.06,6670,20221110,164.02,19800,-11.06,20230328,6700,162.84,20230102,19800,-11.06,20230328,6670,164.02,20221110,0.49,N,322180,100,5 억,,106362,N,N,0,N,00,N
20230802,140928,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17580,160,2,0.92,1280008930,73642,57.10,17780,17780,17030,22600,12200,17420,17381.51,1.94,0,10491,18646,18032,17436,16822,16226,18340,17130,5,5200,100,11140,10,1,5491250,965,-21.47,5.50,12,1.34,-819.00,3195.00,19800,20230328,-11.21,6670,20221110,163.57,19800,-11.21,20230328,6700,162.39,20230102,19800,-11.21,20230328,6670,163.57,20221110,0.49,N,322180,100,5 억,,106362,N,N,0,N,00,N
20230802,130923,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17560,140,2,0.80,1112261560,64077,49.68,17780,17780,17030,22600,12200,17420,17358.20,1.94,0,9545,18646,18032,17436,16822,16226,18340,17130,5,5200,100,11140,10,1,5491250,964,-21.44,5.50,12,1.17,-819.00,3195.00,19800,20230328,-11.31,6670,20221110,163.27,19800,-11.31,20230328,6700,162.09,20230102,19800,-11.31,20230328,6670,163.27,20221110,0.49,N,322180,100,5 억,,106362,N,N,0,N,00,N
20230802,120918,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17220,-200,5,-1.15,826957950,47762,37.03,17780,17780,17030,22600,12200,17420,17314.14,1.94,0,2197,18646,18032,17436,16822,16226,18340,17130,5,5200,100,11140,10,1,5491250,946,-21.03,5.39,12,0.87,-819.00,3195.00,19800,20230328,-13.03,6670,20221110,158.17,19800,-13.03,20230328,6700,157.01,20230102,19800,-13.03,20230328,6670,158.17,20221110,0.49,N,322180,100,5 억,,106362,N,N,0,N,00,N
20230802,110920,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17190,-230,5,-1.32,758770810,43790,33.95,17780,17780,17030,22600,12200,17420,17327.49,1.94,0,-8,18646,18032,17436,16822,16226,18340,17130,5,5200,100,11140,10,1,5491250,944,-20.99,5.38,12,0.80,-819.00,3195.00,19800,20230328,-13.18,6670,20221110,157.72,19800,-13.18,20230328,6700,156.57,20230102,19800,-13.18,20230328,6670,157.72,20221110,0.49,N,322180,100,5 억,,106362,N,N,0,N,00,N
20230802,100921,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17360,-60,5,-0.34,482026230,27690,21.47,17780,17780,17100,22600,12200,17420,17407.95,1.94,0,64,18646,18032,17436,16822,16226,18340,17130,5,5200,100,11140,10,1,5491250,953,-21.20,5.43,12,0.50,-819.00,3195.00,19800,20230328,-12.32,6670,20221110,160.27,19800,-12.32,20230328,6700,159.10,20230102,19800,-12.32,20230328,6670,160.27,20221110,0.49,N,322180,100,5 억,,106362,N,N,0,N,00,N
20230802,090920,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17180,-240,5,-1.38,171815830,9833,7.62,17780,17780,17100,22600,12200,17420,17473.39,1.94,0,-2644,18646,18032,17436,16822,16226,18340,17130,5,5200,100,11140,10,1,5491250,943,-20.98,5.38,12,0.18,-819.00,3195.00,19800,20230328,-13.23,6670,20221110,157.57,19800,-13.23,20230328,6700,156.42,20230102,19800,-13.23,20230328,6670,157.57,20221110,0.49,N,322180,100,5 억,,106362,N,N,0,N,00,N
20230801,160920,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17420,150,2,0.87,2261009180,128923,117.83,17270,18050,16840,22450,12090,17270,17537.98,1.61,0,18184,18356,17812,17056,16512,15756,18085,16785,5,5180,100,11050,10,1,5491250,957,-21.27,5.45,12,2.35,-819.00,3195.00,19800,20230328,-12.02,6670,20221110,161.17,19800,-12.02,20230328,6700,160.00,20230102,19800,-12.02,20230328,6670,161.17,20221110,0.75,N,322180,100,5 억,,88601,N,N,0,N,00,N
20230801,150916,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17260,-10,5,-0.06,2229219030,127090,116.15,17270,18050,16840,22450,12090,17270,17540.74,1.61,0,17788,18356,17812,17056,16512,15756,18085,16785,5,5180,100,11050,10,1,5491250,948,-21.07,5.40,12,2.31,-819.00,3195.00,19800,20230328,-12.83,6670,20221110,158.77,19800,-12.83,20230328,6700,157.61,20230102,19800,-12.83,20230328,6670,158.77,20221110,0.75,N,322180,100,5 억,,88601,N,N,0,N,00,N
20230801,140933,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17050,-220,5,-1.27,2046071020,116446,106.42,17270,18050,16840,22450,12090,17270,17571.30,1.61,0,16607,18356,17812,17056,16512,15756,18085,16785,5,5180,100,11050,10,1,5491250,936,-20.82,5.34,12,2.12,-819.00,3195.00,19800,20230328,-13.89,6670,20221110,155.62,19800,-13.89,20230328,6700,154.48,20230102,19800,-13.89,20230328,6670,155.62,20221110,0.75,N,322180,100,5 억,,88601,N,N,0,N,00,N
20230801,130912,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17330,60,2,0.35,1773852990,100479,91.83,17270,18050,17020,22450,12090,17270,17654.43,1.61,0,17482,18356,17812,17056,16512,15756,18085,16785,5,5180,100,11050,10,1,5491250,952,-21.16,5.42,12,1.83,-819.00,3195.00,19800,20230328,-12.47,6670,20221110,159.82,19800,-12.47,20230328,6700,158.66,20230102,19800,-12.47,20230328,6670,159.82,20221110,0.75,N,322180,100,5 억,,88601,N,N,0,N,00,N
20230801,120912,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17900,630,2,3.65,1604435070,90894,83.07,17270,18050,17020,22450,12090,17270,17652.23,1.61,0,17466,18356,17812,17056,16512,15756,18085,16785,5,5180,100,11050,10,1,5491250,983,-21.86,5.60,12,1.66,-819.00,3195.00,19800,20230328,-9.60,6670,20221110,168.37,19800,-9.60,20230328,6700,167.16,20230102,19800,-9.60,20230328,6670,168.37,20221110,0.75,N,322180,100,5 억,,88601,N,N,0,N,00,N
20230801,110908,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17540,270,2,1.56,1261673710,71575,65.41,17270,18050,17020,22450,12090,17270,17627.91,1.61,0,11952,18356,17812,17056,16512,15756,18085,16785,5,5180,100,11050,10,1,5491250,963,-21.42,5.49,12,1.30,-819.00,3195.00,19800,20230328,-11.41,6670,20221110,162.97,19800,-11.41,20230328,6700,161.79,20230102,19800,-11.41,20230328,6670,162.97,20221110,0.75,N,322180,100,5 억,,88601,N,N,0,N,00,N
20230801,100915,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17370,100,2,0.58,1019801910,57548,52.59,17270,18050,17180,22450,12090,17270,17721.85,1.61,0,11150,18356,17812,17056,16512,15756,18085,16785,5,5180,100,11050,10,1,5491250,954,-21.21,5.44,12,1.05,-819.00,3195.00,19800,20230328,-12.27,6670,20221110,160.42,19800,-12.27,20230328,6700,159.25,20230102,19800,-12.27,20230328,6670,160.42,20221110,0.75,N,322180,100,5 억,,88601,N,N,0,N,00,N
20230801,090907,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,17600,330,2,1.91,174333620,9972,9.11,17270,17710,17270,22450,12090,17270,17484.94,1.61,0,3021,18356,17812,17056,16512,15756,18085,16785,5,5180,100,11050,10,1,5491250,966,-21.49,5.51,12,0.18,-819.00,3195.00,19800,20230328,-11.11,6670,20221110,163.87,19800,-11.11,20230328,6700,162.69,20230102,19800,-11.11,20230328,6670,163.87,20221110,0.75,N,322180,100,5 억,,88601,N,N,0,N,00,N