KissMeData/071200/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
20230731,160625,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5500,0,3,0.00,284828670,51793,73.03,5620,5620,5430,7150,3850,5500,5499.37,3.17,0,13608,5673,5586,5463,5376,5253,5630,5420,122,1650,500,4070,10,1,24396458,1342,1100.00,1.16,12,0.21,5.00,4725.00,6910,20230628,-20.41,4220,20221013,30.33,6910,-20.41,20230628,5000,10.00,20230502,6910,-20.41,20230628,4220,30.33,20221013,3.59,N,071200,500,121 억,,774380,N,N,0,N,00,N
20230731,150626,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5510,10,2,0.18,276094660,50206,70.79,5620,5620,5430,7150,3850,5500,5499.24,3.17,0,12858,5673,5586,5463,5376,5253,5630,5420,122,1650,500,4070,10,1,24396458,1344,1102.00,1.17,12,0.21,5.00,4725.00,6910,20230628,-20.26,4220,20221013,30.57,6910,-20.26,20230628,5000,10.20,20230502,6910,-20.26,20230628,4220,30.57,20221013,3.59,N,071200,500,121 억,,774380,N,N,0,N,00,N
20230731,140627,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5520,20,2,0.36,213042380,38713,54.58,5620,5620,5430,7150,3850,5500,5503.12,3.17,0,8968,5673,5586,5463,5376,5253,5630,5420,122,1650,500,4070,10,1,24396458,1347,1104.00,1.17,12,0.16,5.00,4725.00,6910,20230628,-20.12,4220,20221013,30.81,6910,-20.12,20230628,5000,10.40,20230502,6910,-20.12,20230628,4220,30.81,20221013,3.59,N,071200,500,121 억,,774380,N,N,0,N,00,N
20230731,130626,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5500,0,3,0.00,178476050,32455,45.76,5620,5620,5430,7150,3850,5500,5499.19,3.17,0,4704,5673,5586,5463,5376,5253,5630,5420,122,1650,500,4070,10,1,24396458,1342,1100.00,1.16,12,0.13,5.00,4725.00,6910,20230628,-20.41,4220,20221013,30.33,6910,-20.41,20230628,5000,10.00,20230502,6910,-20.41,20230628,4220,30.33,20221013,3.59,N,071200,500,121 억,,774380,N,N,0,N,00,N
20230731,120633,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5530,30,2,0.55,169828430,30886,43.55,5620,5620,5430,7150,3850,5500,5498.56,3.17,0,4678,5673,5586,5463,5376,5253,5630,5420,122,1650,500,4070,10,1,24396458,1349,1106.00,1.17,12,0.13,5.00,4725.00,6910,20230628,-19.97,4220,20221013,31.04,6910,-19.97,20230628,5000,10.60,20230502,6910,-19.97,20230628,4220,31.04,20221013,3.59,N,071200,500,121 억,,774380,N,N,0,N,00,N
20230731,110636,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5510,10,2,0.18,138949550,25314,35.69,5620,5620,5430,7150,3850,5500,5489.04,3.17,0,3339,5673,5586,5463,5376,5253,5630,5420,122,1650,500,4070,10,1,24396458,1344,1102.00,1.17,12,0.10,5.00,4725.00,6910,20230628,-20.26,4220,20221013,30.57,6910,-20.26,20230628,5000,10.20,20230502,6910,-20.26,20230628,4220,30.57,20221013,3.59,N,071200,500,121 억,,774380,N,N,0,N,00,N
20230731,100632,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5530,30,2,0.55,107453320,19590,27.62,5620,5620,5430,7150,3850,5500,5485.11,3.17,0,734,5673,5586,5463,5376,5253,5630,5420,122,1650,500,4070,10,1,24396458,1349,1106.00,1.17,12,0.08,5.00,4725.00,6910,20230628,-19.97,4220,20221013,31.04,6910,-19.97,20230628,5000,10.60,20230502,6910,-19.97,20230628,4220,31.04,20221013,3.59,N,071200,500,121 억,,774380,N,N,0,N,00,N
20230731,090625,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5580,80,2,1.45,4033120,722,1.02,5620,5620,5500,7150,3850,5500,5586.04,3.17,0,-104,5673,5586,5463,5376,5253,5630,5420,122,1650,500,4070,10,1,24396458,1361,1116.00,1.18,12,0.00,5.00,4725.00,6910,20230628,-19.25,4220,20221013,32.23,6910,-19.25,20230628,5000,11.60,20230502,6910,-19.25,20230628,4220,32.23,20221013,3.59,N,071200,500,121 억,,774380,N,N,0,N,00,N
20230728,160627,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5500,200,2,3.77,386331470,70659,67.25,5410,5550,5340,6890,3710,5300,5467.52,3.03,0,32937,5560,5430,5310,5180,5060,5495,5245,122,1590,500,3920,10,1,24396458,1342,1100.00,1.16,12,0.29,5.00,4725.00,6910,20230628,-20.41,4220,20221013,30.33,6910,-20.41,20230628,5000,10.00,20230502,6910,-20.41,20230628,4220,30.33,20221013,3.63,N,071200,500,121 억,,740255,N,N,0,N,00,N
20230728,150628,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5500,200,2,3.77,366050670,66967,63.73,5410,5550,5340,6890,3710,5300,5466.14,3.03,0,32021,5560,5430,5310,5180,5060,5495,5245,122,1590,500,3920,10,1,24396458,1342,1100.00,1.16,12,0.27,5.00,4725.00,6910,20230628,-20.41,4220,20221013,30.33,6910,-20.41,20230628,5000,10.00,20230502,6910,-20.41,20230628,4220,30.33,20221013,3.63,N,071200,500,121 억,,740255,N,N,0,N,00,N
20230728,140624,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5490,190,2,3.58,338485700,61940,58.95,5410,5550,5340,6890,3710,5300,5464.74,3.03,0,28948,5560,5430,5310,5180,5060,5495,5245,122,1590,500,3920,10,1,24396458,1339,1098.00,1.16,12,0.25,5.00,4725.00,6910,20230628,-20.55,4220,20221013,30.09,6910,-20.55,20230628,5000,9.80,20230502,6910,-20.55,20230628,4220,30.09,20221013,3.63,N,071200,500,121 억,,740255,N,N,0,N,00,N
20230728,130627,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5530,230,2,4.34,297878780,54578,51.94,5410,5550,5340,6890,3710,5300,5457.85,3.03,0,25521,5560,5430,5310,5180,5060,5495,5245,122,1590,500,3920,10,1,24396458,1349,1106.00,1.17,12,0.22,5.00,4725.00,6910,20230628,-19.97,4220,20221013,31.04,6910,-19.97,20230628,5000,10.60,20230502,6910,-19.97,20230628,4220,31.04,20221013,3.63,N,071200,500,121 억,,740255,N,N,0,N,00,N
20230728,120624,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5500,200,2,3.77,217423030,39967,38.04,5410,5550,5340,6890,3710,5300,5440.06,3.03,0,17071,5560,5430,5310,5180,5060,5495,5245,122,1590,500,3920,10,1,24396458,1342,1100.00,1.16,12,0.16,5.00,4725.00,6910,20230628,-20.41,4220,20221013,30.33,6910,-20.41,20230628,5000,10.00,20230502,6910,-20.41,20230628,4220,30.33,20221013,3.63,N,071200,500,121 억,,740255,N,N,0,N,00,N
20230728,110630,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5450,150,2,2.83,179668880,33076,31.48,5410,5550,5340,6890,3710,5300,5432.00,3.03,0,13770,5560,5430,5310,5180,5060,5495,5245,122,1590,500,3920,10,1,24396458,1330,1090.00,1.15,12,0.14,5.00,4725.00,6910,20230628,-21.13,4220,20221013,29.15,6910,-21.13,20230628,5000,9.00,20230502,6910,-21.13,20230628,4220,29.15,20221013,3.63,N,071200,500,121 억,,740255,N,N,0,N,00,N
20230728,100622,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5460,160,2,3.02,96621430,17946,17.08,5410,5470,5340,6890,3710,5300,5384.01,3.03,0,5884,5560,5430,5310,5180,5060,5495,5245,122,1590,500,3920,10,1,24396458,1332,1092.00,1.16,12,0.07,5.00,4725.00,6910,20230628,-20.98,4220,20221013,29.38,6910,-20.98,20230628,5000,9.20,20230502,6910,-20.98,20230628,4220,29.38,20221013,3.63,N,071200,500,121 억,,740255,N,N,0,N,00,N
20230728,090627,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5400,100,2,1.89,12088650,2246,2.14,5410,5410,5360,6890,3710,5300,5382.30,3.03,0,40,5560,5430,5310,5180,5060,5495,5245,122,1590,500,3920,10,1,24396458,1317,1080.00,1.14,12,0.01,5.00,4725.00,6910,20230628,-21.85,4220,20221013,27.96,6910,-21.85,20230628,5000,8.00,20230502,6910,-21.85,20230628,4220,27.96,20221013,3.63,N,071200,500,121 억,,740255,N,N,0,N,00,N
20230727,160623,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5300,90,2,1.73,537402650,100910,36.99,5190,5440,5190,6770,3650,5210,5326.57,2.97,-27320,17370,5803,5506,5333,5036,4863,5420,4950,122,1560,500,3850,10,1,24396458,1293,1060.00,1.12,12,0.41,5.00,4725.00,6910,20230628,-23.30,4220,20221013,25.59,6910,-23.30,20230628,5000,6.00,20230502,6910,-23.30,20230628,4220,25.59,20221013,3.60,N,071200,500,121 억,,723920,N,N,0,N,00,N
20230727,150624,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5300,90,2,1.73,444495190,83407,30.57,5190,5440,5190,6770,3650,5210,5329.23,2.97,-27320,13313,5803,5506,5333,5036,4863,5420,4950,122,1560,500,3850,10,1,24396458,1293,1060.00,1.12,12,0.34,5.00,4725.00,6910,20230628,-23.30,4220,20221013,25.59,6910,-23.30,20230628,5000,6.00,20230502,6910,-23.30,20230628,4220,25.59,20221013,3.60,N,071200,500,121 억,,723920,N,N,0,N,00,N
20230727,140620,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5380,170,2,3.26,374793430,70298,25.77,5190,5440,5190,6770,3650,5210,5331.49,2.97,-27320,11620,5803,5506,5333,5036,4863,5420,4950,122,1560,500,3850,10,1,24396458,1313,1076.00,1.14,12,0.29,5.00,4725.00,6910,20230628,-22.14,4220,20221013,27.49,6910,-22.14,20230628,5000,7.60,20230502,6910,-22.14,20230628,4220,27.49,20221013,3.60,N,071200,500,121 억,,723920,N,N,0,N,00,N
20230727,130621,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5370,160,2,3.07,336809020,63209,23.17,5190,5440,5190,6770,3650,5210,5328.50,2.97,-27320,8491,5803,5506,5333,5036,4863,5420,4950,122,1560,500,3850,10,1,24396458,1310,1074.00,1.14,12,0.26,5.00,4725.00,6910,20230628,-22.29,4220,20221013,27.25,6910,-22.29,20230628,5000,7.40,20230502,6910,-22.29,20230628,4220,27.25,20221013,3.60,N,071200,500,121 억,,723920,N,N,0,N,00,N
20230727,120624,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5330,120,2,2.30,315728760,59264,21.72,5190,5440,5190,6770,3650,5210,5327.50,2.97,-27320,9617,5803,5506,5333,5036,4863,5420,4950,122,1560,500,3850,10,1,24396458,1300,1066.00,1.13,12,0.24,5.00,4725.00,6910,20230628,-22.87,4220,20221013,26.30,6910,-22.87,20230628,5000,6.60,20230502,6910,-22.87,20230628,4220,26.30,20221013,3.60,N,071200,500,121 억,,723920,N,N,0,N,00,N
20230727,110624,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5370,160,2,3.07,220922940,41451,15.19,5190,5440,5190,6770,3650,5210,5329.74,2.97,-27320,7438,5803,5506,5333,5036,4863,5420,4950,122,1560,500,3850,10,1,24396458,1310,1074.00,1.14,12,0.17,5.00,4725.00,6910,20230628,-22.29,4220,20221013,27.25,6910,-22.29,20230628,5000,7.40,20230502,6910,-22.29,20230628,4220,27.25,20221013,3.60,N,071200,500,121 억,,723920,N,N,0,N,00,N
20230727,100621,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5320,110,2,2.11,148704950,28011,10.27,5190,5390,5190,6770,3650,5210,5308.81,2.97,-27320,2203,5803,5506,5333,5036,4863,5420,4950,122,1560,500,3850,10,1,24396458,1298,1064.00,1.13,12,0.11,5.00,4725.00,6910,20230628,-23.01,4220,20221013,26.07,6910,-23.01,20230628,5000,6.40,20230502,6910,-23.01,20230628,4220,26.07,20221013,3.60,N,071200,500,121 억,,723920,N,N,0,N,00,N
20230727,090620,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5370,160,2,3.07,52466200,10015,3.67,5190,5380,5190,6770,3650,5210,5238.76,2.97,-27320,1194,5803,5506,5333,5036,4863,5420,4950,122,1560,500,3850,10,1,24396458,1310,1074.00,1.14,12,0.04,5.00,4725.00,6910,20230628,-22.29,4220,20221013,27.25,6910,-22.29,20230628,5000,7.40,20230502,6910,-22.29,20230628,4220,27.25,20221013,3.60,N,071200,500,121 억,,723920,N,N,0,N,00,N
20230726,160619,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5210,-480,5,-8.44,1430803930,270590,189.15,5580,5630,5160,7390,3990,5690,5287.79,3.08,0,-20175,5890,5790,5650,5550,5410,5720,5480,122,1700,500,4210,10,1,24396458,1271,1042.00,1.10,12,1.11,5.00,4725.00,6910,20230628,-24.60,4220,20221013,23.46,6910,-24.60,20230628,5000,4.20,20230502,6910,-24.60,20230628,4220,23.46,20221013,3.63,N,071200,500,121 억,,751240,N,N,0,N,00,N
20230726,150623,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5210,-480,5,-8.44,1344809100,254164,177.66,5580,5630,5160,7390,3990,5690,5291.11,3.08,0,-14774,5890,5790,5650,5550,5410,5720,5480,122,1700,500,4210,10,1,24396458,1271,1042.00,1.10,12,1.04,5.00,4725.00,6910,20230628,-24.60,4220,20221013,23.46,6910,-24.60,20230628,5000,4.20,20230502,6910,-24.60,20230628,4220,23.46,20221013,3.63,N,071200,500,121 억,,751240,N,N,0,N,00,N
20230726,140619,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5240,-450,5,-7.91,1263333060,238585,166.77,5580,5630,5160,7390,3990,5690,5295.11,3.08,0,-13583,5890,5790,5650,5550,5410,5720,5480,122,1700,500,4210,10,1,24396458,1278,1048.00,1.11,12,0.98,5.00,4725.00,6910,20230628,-24.17,4220,20221013,24.17,6910,-24.17,20230628,5000,4.80,20230502,6910,-24.17,20230628,4220,24.17,20221013,3.63,N,071200,500,121 억,,751240,N,N,0,N,00,N
20230726,130618,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5200,-490,5,-8.61,1129834160,213085,148.95,5580,5630,5160,7390,3990,5690,5302.27,3.08,0,-10614,5890,5790,5650,5550,5410,5720,5480,122,1700,500,4210,10,1,24396458,1269,1040.00,1.10,12,0.87,5.00,4725.00,6910,20230628,-24.75,4220,20221013,23.22,6910,-24.75,20230628,5000,4.00,20230502,6910,-24.75,20230628,4220,23.22,20221013,3.63,N,071200,500,121 억,,751240,N,N,0,N,00,N
20230726,120619,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5260,-430,5,-7.56,900430620,169087,118.19,5580,5630,5210,7390,3990,5690,5325.25,3.08,0,9911,5890,5790,5650,5550,5410,5720,5480,122,1700,500,4210,10,1,24396458,1283,1052.00,1.11,12,0.69,5.00,4725.00,6910,20230628,-23.88,4220,20221013,24.64,6910,-23.88,20230628,5000,5.20,20230502,6910,-23.88,20230628,4220,24.64,20221013,3.63,N,071200,500,121 억,,751240,N,N,0,N,00,N
20230726,110615,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5240,-450,5,-7.91,806990200,151241,105.72,5580,5630,5210,7390,3990,5690,5335.79,3.08,0,12805,5890,5790,5650,5550,5410,5720,5480,122,1700,500,4210,10,1,24396458,1278,1048.00,1.11,12,0.62,5.00,4725.00,6910,20230628,-24.17,4220,20221013,24.17,6910,-24.17,20230628,5000,4.80,20230502,6910,-24.17,20230628,4220,24.17,20221013,3.63,N,071200,500,121 억,,751240,N,N,0,N,00,N
20230726,100620,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5340,-350,5,-6.15,376354060,69380,48.50,5580,5630,5330,7390,3990,5690,5424.53,3.08,0,9424,5890,5790,5650,5550,5410,5720,5480,122,1700,500,4210,10,1,24396458,1303,1068.00,1.13,12,0.28,5.00,4725.00,6910,20230628,-22.72,4220,20221013,26.54,6910,-22.72,20230628,5000,6.80,20230502,6910,-22.72,20230628,4220,26.54,20221013,3.63,N,071200,500,121 억,,751240,N,N,0,N,00,N
20230726,090615,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5530,-160,5,-2.81,35932460,6443,4.50,5580,5630,5530,7390,3990,5690,5576.98,3.08,0,-2020,5890,5790,5650,5550,5410,5720,5480,122,1700,500,4210,10,1,24396458,1349,1106.00,1.17,12,0.03,5.00,4725.00,6910,20230628,-19.97,4220,20221013,31.04,6910,-19.97,20230628,5000,10.60,20230502,6910,-19.97,20230628,4220,31.04,20221013,3.63,N,071200,500,121 억,,751240,N,N,0,N,00,N
20230725,160614,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5690,-60,5,-1.04,796180390,142138,76.35,5750,5750,5510,7470,4030,5750,5601.46,3.05,0,6931,6150,5950,5810,5610,5470,5880,5540,122,1720,500,4250,10,1,24396458,1388,1138.00,1.20,12,0.58,5.00,4725.00,6910,20230628,-17.66,4220,20221013,34.83,6910,-17.66,20230628,5000,13.80,20230502,6910,-17.66,20230628,4220,34.83,20221013,3.57,N,071200,500,121 억,,744299,N,N,0,N,00,N
20230725,150609,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5570,-180,5,-3.13,630613730,112692,60.53,5750,5750,5510,7470,4030,5750,5595.91,3.05,0,11156,6150,5950,5810,5610,5470,5880,5540,122,1720,500,4250,10,1,24396458,1359,1114.00,1.18,12,0.46,5.00,4725.00,6910,20230628,-19.39,4220,20221013,31.99,6910,-19.39,20230628,5000,11.40,20230502,6910,-19.39,20230628,4220,31.99,20221013,3.57,N,071200,500,121 억,,744299,N,N,0,N,00,N
20230725,140610,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5550,-200,5,-3.48,512821040,91444,49.12,5750,5750,5540,7470,4030,5750,5608.03,3.05,0,5345,6150,5950,5810,5610,5470,5880,5540,122,1720,500,4250,10,1,24396458,1354,1110.00,1.17,12,0.37,5.00,4725.00,6910,20230628,-19.68,4220,20221013,31.52,6910,-19.68,20230628,5000,11.00,20230502,6910,-19.68,20230628,4220,31.52,20221013,3.57,N,071200,500,121 억,,744299,N,N,0,N,00,N
20230725,130615,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5570,-180,5,-3.13,435568360,77566,41.66,5750,5750,5550,7470,4030,5750,5615.45,3.05,0,7281,6150,5950,5810,5610,5470,5880,5540,122,1720,500,4250,10,1,24396458,1359,1114.00,1.18,12,0.32,5.00,4725.00,6910,20230628,-19.39,4220,20221013,31.99,6910,-19.39,20230628,5000,11.40,20230502,6910,-19.39,20230628,4220,31.99,20221013,3.57,N,071200,500,121 억,,744299,N,N,0,N,00,N
20230725,120614,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5560,-190,5,-3.30,380916100,67754,36.39,5750,5750,5550,7470,4030,5750,5622.05,3.05,0,8013,6150,5950,5810,5610,5470,5880,5540,122,1720,500,4250,10,1,24396458,1356,1112.00,1.18,12,0.28,5.00,4725.00,6910,20230628,-19.54,4220,20221013,31.75,6910,-19.54,20230628,5000,11.20,20230502,6910,-19.54,20230628,4220,31.75,20221013,3.57,N,071200,500,121 억,,744299,N,N,0,N,00,N
20230725,110612,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5600,-150,5,-2.61,307197860,54527,29.29,5750,5750,5560,7470,4030,5750,5633.87,3.05,0,6549,6150,5950,5810,5610,5470,5880,5540,122,1720,500,4250,10,1,24396458,1366,1120.00,1.19,12,0.22,5.00,4725.00,6910,20230628,-18.96,4220,20221013,32.70,6910,-18.96,20230628,5000,12.00,20230502,6910,-18.96,20230628,4220,32.70,20221013,3.57,N,071200,500,121 억,,744299,N,N,0,N,00,N
20230725,100612,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5670,-80,5,-1.39,171932430,30458,16.36,5750,5750,5560,7470,4030,5750,5644.90,3.05,0,462,6150,5950,5810,5610,5470,5880,5540,122,1720,500,4250,10,1,24396458,1383,1134.00,1.20,12,0.12,5.00,4725.00,6910,20230628,-17.95,4220,20221013,34.36,6910,-17.95,20230628,5000,13.40,20230502,6910,-17.95,20230628,4220,34.36,20221013,3.57,N,071200,500,121 억,,744299,N,N,0,N,00,N
20230725,090611,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5650,-100,5,-1.74,57975010,10242,5.50,5750,5750,5630,7470,4030,5750,5660.52,3.05,0,-347,6150,5950,5810,5610,5470,5880,5540,122,1720,500,4250,10,1,24396458,1378,1130.00,1.20,12,0.04,5.00,4725.00,6910,20230628,-18.23,4220,20221013,33.89,6910,-18.23,20230628,5000,13.00,20230502,6910,-18.23,20230628,4220,33.89,20221013,3.57,N,071200,500,121 억,,744299,N,N,0,N,00,N
20230724,160615,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5750,-290,5,-4.80,1073221130,185346,44.56,5970,6010,5670,7850,4230,6040,5790.47,2.98,0,17973,6400,6220,6070,5890,5740,6310,5980,122,1810,500,4460,10,1,24396458,1403,1150.00,1.22,12,0.76,5.00,4725.00,6910,20230628,-16.79,4220,20221013,36.26,6910,-16.79,20230628,5000,15.00,20230502,6910,-16.79,20230628,4220,36.26,20221013,3.52,N,071200,500,121 억,,726641,N,N,0,N,00,N
20230724,150610,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5790,-250,5,-4.14,1038499590,179312,43.11,5970,6010,5670,7850,4230,6040,5791.58,2.98,0,17804,6400,6220,6070,5890,5740,6310,5980,122,1810,500,4460,10,1,24396458,1413,1158.00,1.23,12,0.73,5.00,4725.00,6910,20230628,-16.21,4220,20221013,37.20,6910,-16.21,20230628,5000,15.80,20230502,6910,-16.21,20230628,4220,37.20,20221013,3.52,N,071200,500,121 억,,726641,N,N,0,N,00,N
20230724,140608,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5750,-290,5,-4.80,853200780,147131,35.38,5970,6010,5670,7850,4230,6040,5798.92,2.98,0,9455,6400,6220,6070,5890,5740,6310,5980,122,1810,500,4460,10,1,24396458,1403,1150.00,1.22,12,0.60,5.00,4725.00,6910,20230628,-16.79,4220,20221013,36.26,6910,-16.79,20230628,5000,15.00,20230502,6910,-16.79,20230628,4220,36.26,20221013,3.52,N,071200,500,121 억,,726641,N,N,0,N,00,N
20230724,130609,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5740,-300,5,-4.97,685112290,117724,28.31,5970,6010,5700,7850,4230,6040,5819.65,2.98,0,2664,6400,6220,6070,5890,5740,6310,5980,122,1810,500,4460,10,1,24396458,1400,1148.00,1.21,12,0.48,5.00,4725.00,6910,20230628,-16.93,4220,20221013,36.02,6910,-16.93,20230628,5000,14.80,20230502,6910,-16.93,20230628,4220,36.02,20221013,3.52,N,071200,500,121 억,,726641,N,N,0,N,00,N
20230724,120610,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5770,-270,5,-4.47,607938030,104283,25.07,5970,6010,5710,7850,4230,6040,5829.69,2.98,0,3342,6400,6220,6070,5890,5740,6310,5980,122,1810,500,4460,10,1,24396458,1408,1154.00,1.22,12,0.43,5.00,4725.00,6910,20230628,-16.50,4220,20221013,36.73,6910,-16.50,20230628,5000,15.40,20230502,6910,-16.50,20230628,4220,36.73,20221013,3.52,N,071200,500,121 억,,726641,N,N,0,N,00,N
20230724,110613,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5760,-280,5,-4.64,493558090,84391,20.29,5970,6010,5760,7850,4230,6040,5848.47,2.98,0,3156,6400,6220,6070,5890,5740,6310,5980,122,1810,500,4460,10,1,24396458,1405,1152.00,1.22,12,0.35,5.00,4725.00,6910,20230628,-16.64,4220,20221013,36.49,6910,-16.64,20230628,5000,15.20,20230502,6910,-16.64,20230628,4220,36.49,20221013,3.52,N,071200,500,121 억,,726641,N,N,0,N,00,N
20230724,100607,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5830,-210,5,-3.48,295990650,50308,12.10,5970,6010,5810,7850,4230,6040,5883.57,2.98,0,-3977,6400,6220,6070,5890,5740,6310,5980,122,1810,500,4460,10,1,24396458,1422,1166.00,1.23,12,0.21,5.00,4725.00,6910,20230628,-15.63,4220,20221013,38.15,6910,-15.63,20230628,5000,16.60,20230502,6910,-15.63,20230628,4220,38.15,20221013,3.52,N,071200,500,121 억,,726641,N,N,0,N,00,N
20230724,090610,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5940,-100,5,-1.66,77387080,12979,3.12,5970,6010,5930,7850,4230,6040,5962.48,2.98,0,-4658,6400,6220,6070,5890,5740,6310,5980,122,1810,500,4460,10,1,24396458,1449,1188.00,1.26,12,0.05,5.00,4725.00,6910,20230628,-14.04,4220,20221013,40.76,6910,-14.04,20230628,5000,18.80,20230502,6910,-14.04,20230628,4220,40.76,20221013,3.52,N,071200,500,121 억,,726641,N,N,0,N,00,N
20230721,160604,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6040,60,2,1.00,2530971090,414471,219.69,5950,6250,5920,7770,4190,5980,6106.57,3.16,0,-42640,6280,6130,6000,5850,5720,6120,5840,122,1790,500,4420,10,1,24396458,1474,1208.00,1.28,12,1.70,5.00,4725.00,6910,20230628,-12.59,4220,20221013,43.13,6910,-12.59,20230628,5000,20.80,20230502,6910,-12.59,20230628,4220,43.13,20221013,3.57,N,071200,500,121 억,,771132,N,N,0,N,00,N
20230721,150607,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5960,-20,5,-0.33,2455311970,401864,213.01,5950,6250,5920,7770,4190,5980,6109.81,3.16,0,-42074,6280,6130,6000,5850,5720,6120,5840,122,1790,500,4420,10,1,24396458,1454,1192.00,1.26,12,1.65,5.00,4725.00,6910,20230628,-13.75,4220,20221013,41.23,6910,-13.75,20230628,5000,19.20,20230502,6910,-13.75,20230628,4220,41.23,20221013,3.57,N,071200,500,121 억,,771132,N,N,0,N,00,N
20230721,140604,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6020,40,2,0.67,2357947720,385623,204.40,5950,6250,5920,7770,4190,5980,6114.65,3.16,0,-40627,6280,6130,6000,5850,5720,6120,5840,122,1790,500,4420,10,1,24396458,1469,1204.00,1.27,12,1.58,5.00,4725.00,6910,20230628,-12.88,4220,20221013,42.65,6910,-12.88,20230628,5000,20.40,20230502,6910,-12.88,20230628,4220,42.65,20221013,3.57,N,071200,500,121 억,,771132,N,N,0,N,00,N
20230721,130606,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6040,60,2,1.00,2270408580,371088,196.70,5950,6250,5920,7770,4190,5980,6118.25,3.16,0,-40161,6280,6130,6000,5850,5720,6120,5840,122,1790,500,4420,10,1,24396458,1474,1208.00,1.28,12,1.52,5.00,4725.00,6910,20230628,-12.59,4220,20221013,43.13,6910,-12.59,20230628,5000,20.80,20230502,6910,-12.59,20230628,4220,43.13,20221013,3.57,N,071200,500,121 억,,771132,N,N,0,N,00,N
20230721,120612,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6080,100,2,1.67,2033841250,332007,175.98,5950,6250,5920,7770,4190,5980,6125.90,3.16,0,-27381,6280,6130,6000,5850,5720,6120,5840,122,1790,500,4420,10,1,24396458,1483,1216.00,1.29,12,1.36,5.00,4725.00,6910,20230628,-12.01,4220,20221013,44.08,6910,-12.01,20230628,5000,21.60,20230502,6910,-12.01,20230628,4220,44.08,20221013,3.57,N,071200,500,121 억,,771132,N,N,0,N,00,N
20230721,110609,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6100,120,2,2.01,1424630360,232406,123.19,5950,6250,5920,7770,4190,5980,6129.92,3.16,0,6015,6280,6130,6000,5850,5720,6120,5840,122,1790,500,4420,10,1,24396458,1488,1220.00,1.29,12,0.95,5.00,4725.00,6910,20230628,-11.72,4220,20221013,44.55,6910,-11.72,20230628,5000,22.00,20230502,6910,-11.72,20230628,4220,44.55,20221013,3.57,N,071200,500,121 억,,771132,N,N,0,N,00,N
20230721,100609,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6100,120,2,2.01,530859870,87149,46.19,5950,6200,5920,7770,4190,5980,6091.41,3.16,0,-829,6280,6130,6000,5850,5720,6120,5840,122,1790,500,4420,10,1,24396458,1488,1220.00,1.29,12,0.36,5.00,4725.00,6910,20230628,-11.72,4220,20221013,44.55,6910,-11.72,20230628,5000,22.00,20230502,6910,-11.72,20230628,4220,44.55,20221013,3.57,N,071200,500,121 억,,771132,N,N,0,N,00,N
20230721,090609,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6010,30,2,0.50,20100400,3370,1.79,5950,6010,5920,7770,4190,5980,5964.51,3.16,0,1476,6280,6130,6000,5850,5720,6120,5840,122,1790,500,4420,10,1,24396458,1466,1202.00,1.27,12,0.01,5.00,4725.00,6910,20230628,-13.02,4220,20221013,42.42,6910,-13.02,20230628,5000,20.20,20230502,6910,-13.02,20230628,4220,42.42,20221013,3.57,N,071200,500,121 억,,771132,N,N,0,N,00,N
20230720,160603,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5980,10,2,0.17,1127959870,188142,56.51,5980,6150,5870,7760,4180,5970,5995.30,3.19,0,-8253,6410,6190,5940,5720,5470,6300,5830,122,1790,500,4410,10,1,24396458,1459,1196.00,1.27,12,0.77,5.00,4725.00,6910,20230628,-13.46,4220,20221013,41.71,6910,-13.46,20230628,5000,19.60,20230502,6910,-13.46,20230628,4220,41.71,20221013,3.49,N,071200,500,121 억,,779148,N,N,0,N,00,N
20230720,150603,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5950,-20,5,-0.34,1031808640,172049,51.68,5980,6150,5870,7760,4180,5970,5997.18,3.19,0,-14102,6410,6190,5940,5720,5470,6300,5830,122,1790,500,4410,10,1,24396458,1452,1190.00,1.26,12,0.71,5.00,4725.00,6910,20230628,-13.89,4220,20221013,41.00,6910,-13.89,20230628,5000,19.00,20230502,6910,-13.89,20230628,4220,41.00,20221013,3.49,N,071200,500,121 억,,779148,N,N,0,N,00,N
20230720,140602,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5980,10,2,0.17,964711690,160788,48.30,5980,6150,5870,7760,4180,5970,5999.90,3.19,0,-17768,6410,6190,5940,5720,5470,6300,5830,122,1790,500,4410,10,1,24396458,1459,1196.00,1.27,12,0.66,5.00,4725.00,6910,20230628,-13.46,4220,20221013,41.71,6910,-13.46,20230628,5000,19.60,20230502,6910,-13.46,20230628,4220,41.71,20221013,3.49,N,071200,500,121 억,,779148,N,N,0,N,00,N
20230720,130602,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5980,10,2,0.17,886692160,147748,44.38,5980,6150,5870,7760,4180,5970,6001.38,3.19,0,-18274,6410,6190,5940,5720,5470,6300,5830,122,1790,500,4410,10,1,24396458,1459,1196.00,1.27,12,0.61,5.00,4725.00,6910,20230628,-13.46,4220,20221013,41.71,6910,-13.46,20230628,5000,19.60,20230502,6910,-13.46,20230628,4220,41.71,20221013,3.49,N,071200,500,121 억,,779148,N,N,0,N,00,N
20230720,120607,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5950,-20,5,-0.34,832007260,138578,41.63,5980,6150,5870,7760,4180,5970,6003.89,3.19,0,-20175,6410,6190,5940,5720,5470,6300,5830,122,1790,500,4410,10,1,24396458,1452,1190.00,1.26,12,0.57,5.00,4725.00,6910,20230628,-13.89,4220,20221013,41.00,6910,-13.89,20230628,5000,19.00,20230502,6910,-13.89,20230628,4220,41.00,20221013,3.49,N,071200,500,121 억,,779148,N,N,0,N,00,N
20230720,110605,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5980,10,2,0.17,796907030,132687,39.86,5980,6150,5870,7760,4180,5970,6005.92,3.19,0,-19719,6410,6190,5940,5720,5470,6300,5830,122,1790,500,4410,10,1,24396458,1459,1196.00,1.27,12,0.54,5.00,4725.00,6910,20230628,-13.46,4220,20221013,41.71,6910,-13.46,20230628,5000,19.60,20230502,6910,-13.46,20230628,4220,41.71,20221013,3.49,N,071200,500,121 억,,779148,N,N,0,N,00,N
20230720,100600,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5940,-30,5,-0.50,612502190,101489,30.48,5980,6150,5930,7760,4180,5970,6035.16,3.19,0,-18052,6410,6190,5940,5720,5470,6300,5830,122,1790,500,4410,10,1,24396458,1449,1188.00,1.26,12,0.42,5.00,4725.00,6910,20230628,-14.04,4220,20221013,40.76,6910,-14.04,20230628,5000,18.80,20230502,6910,-14.04,20230628,4220,40.76,20221013,3.49,N,071200,500,121 억,,779148,N,N,0,N,00,N
20230720,090600,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5960,-10,5,-0.17,71544020,11967,3.59,5980,6020,5940,7760,4180,5970,5978.44,3.19,0,-5851,6410,6190,5940,5720,5470,6300,5830,122,1790,500,4410,10,1,24396458,1454,1192.00,1.26,12,0.05,5.00,4725.00,6910,20230628,-13.75,4220,20221013,41.23,6910,-13.75,20230628,5000,19.20,20230502,6910,-13.75,20230628,4220,41.23,20221013,3.49,N,071200,500,121 억,,779148,N,N,0,N,00,N
20230719,160612,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5970,160,2,2.75,1959733330,326946,325.03,5750,6160,5690,7550,4070,5810,5994.22,3.15,0,10569,6116,5962,5826,5672,5536,5895,5605,122,1740,500,4290,10,1,24396458,1456,1194.00,1.26,12,1.34,5.00,4725.00,6910,20230628,-13.60,4220,20221013,41.47,6910,-13.60,20230628,5000,19.40,20230502,6910,-13.60,20230628,4220,41.47,20221013,3.54,N,071200,500,121 억,,768481,N,N,0,N,00,N
20230719,150611,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5930,120,2,2.07,1871424050,312081,310.26,5750,6160,5690,7550,4070,5810,5996.72,3.15,0,5888,6116,5962,5826,5672,5536,5895,5605,122,1740,500,4290,10,1,24396458,1447,1186.00,1.26,12,1.28,5.00,4725.00,6910,20230628,-14.18,4220,20221013,40.52,6910,-14.18,20230628,5000,18.60,20230502,6910,-14.18,20230628,4220,40.52,20221013,3.54,N,071200,500,121 억,,768481,N,N,0,N,00,N
20230719,140612,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5970,160,2,2.75,1740262340,290019,288.32,5750,6160,5690,7550,4070,5810,6000.64,3.15,0,5808,6116,5962,5826,5672,5536,5895,5605,122,1740,500,4290,10,1,24396458,1456,1194.00,1.26,12,1.19,5.00,4725.00,6910,20230628,-13.60,4220,20221013,41.47,6910,-13.60,20230628,5000,19.40,20230502,6910,-13.60,20230628,4220,41.47,20221013,3.54,N,071200,500,121 억,,768481,N,N,0,N,00,N
20230719,130606,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6040,230,2,3.96,1507959690,251295,249.83,5750,6160,5690,7550,4070,5810,6000.91,3.15,0,-2746,6116,5962,5826,5672,5536,5895,5605,122,1740,500,4290,10,1,24396458,1474,1208.00,1.28,12,1.03,5.00,4725.00,6910,20230628,-12.59,4220,20221013,43.13,6910,-12.59,20230628,5000,20.80,20230502,6910,-12.59,20230628,4220,43.13,20221013,3.54,N,071200,500,121 억,,768481,N,N,0,N,00,N
20230719,120612,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5970,160,2,2.75,1289666100,215117,213.86,5750,6160,5690,7550,4070,5810,5995.36,3.15,0,-8577,6116,5962,5826,5672,5536,5895,5605,122,1740,500,4290,10,1,24396458,1456,1194.00,1.26,12,0.88,5.00,4725.00,6910,20230628,-13.60,4220,20221013,41.47,6910,-13.60,20230628,5000,19.40,20230502,6910,-13.60,20230628,4220,41.47,20221013,3.54,N,071200,500,121 억,,768481,N,N,0,N,00,N
20230719,110612,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6010,200,2,3.44,588887080,99321,98.74,5750,6050,5690,7550,4070,5810,5929.37,3.15,0,7959,6116,5962,5826,5672,5536,5895,5605,122,1740,500,4290,10,1,24396458,1466,1202.00,1.27,12,0.41,5.00,4725.00,6910,20230628,-13.02,4220,20221013,42.42,6910,-13.02,20230628,5000,20.20,20230502,6910,-13.02,20230628,4220,42.42,20221013,3.54,N,071200,500,121 억,,768481,N,N,0,N,00,N
20230719,100607,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5920,110,2,1.89,231244730,39581,39.35,5750,5990,5690,7550,4070,5810,5842.48,3.15,0,2783,6116,5962,5826,5672,5536,5895,5605,122,1740,500,4290,10,1,24396458,1444,1184.00,1.25,12,0.16,5.00,4725.00,6910,20230628,-14.33,4220,20221013,40.28,6910,-14.33,20230628,5000,18.40,20230502,6910,-14.33,20230628,4220,40.28,20221013,3.54,N,071200,500,121 억,,768481,N,N,0,N,00,N
20230719,090607,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5740,-70,5,-1.20,26143280,4550,4.52,5750,5780,5720,7550,4070,5810,5742.82,3.15,0,-1557,6116,5962,5826,5672,5536,5895,5605,122,1740,500,4290,10,1,24396458,1400,1148.00,1.21,12,0.02,5.00,4725.00,6910,20230628,-16.93,4220,20221013,36.02,6910,-16.93,20230628,5000,14.80,20230502,6910,-16.93,20230628,4220,36.02,20221013,3.54,N,071200,500,121 억,,768481,N,N,0,N,00,N
20230718,160607,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5810,-110,5,-1.86,578359610,100121,108.87,5880,5980,5690,7690,4150,5920,5776.53,3.12,0,6870,6093,6006,5873,5786,5653,6050,5830,122,1770,500,4380,10,1,24396458,1417,1162.00,1.23,12,0.41,5.00,4725.00,6910,20230628,-15.92,4220,20221013,37.68,6910,-15.92,20230628,5000,16.20,20230502,6910,-15.92,20230628,4220,37.68,20221013,3.57,N,071200,500,121 억,,761491,N,N,0,N,00,N
20230718,150606,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5820,-100,5,-1.69,556078550,96272,104.68,5880,5980,5690,7690,4150,5920,5776.12,3.12,0,6763,6093,6006,5873,5786,5653,6050,5830,122,1770,500,4380,10,1,24396458,1420,1164.00,1.23,12,0.39,5.00,4725.00,6910,20230628,-15.77,4220,20221013,37.91,6910,-15.77,20230628,5000,16.40,20230502,6910,-15.77,20230628,4220,37.91,20221013,3.57,N,071200,500,121 억,,761491,N,N,0,N,00,N
20230718,140603,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5800,-120,5,-2.03,515428220,89260,97.06,5880,5980,5690,7690,4150,5920,5774.46,3.12,0,6753,6093,6006,5873,5786,5653,6050,5830,122,1770,500,4380,10,1,24396458,1415,1160.00,1.23,12,0.37,5.00,4725.00,6910,20230628,-16.06,4220,20221013,37.44,6910,-16.06,20230628,5000,16.00,20230502,6910,-16.06,20230628,4220,37.44,20221013,3.57,N,071200,500,121 억,,761491,N,N,0,N,00,N
20230718,130603,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5780,-140,5,-2.36,483043000,83635,90.94,5880,5980,5690,7690,4150,5920,5775.61,3.12,0,5586,6093,6006,5873,5786,5653,6050,5830,122,1770,500,4380,10,1,24396458,1410,1156.00,1.22,12,0.34,5.00,4725.00,6910,20230628,-16.35,4220,20221013,36.97,6910,-16.35,20230628,5000,15.60,20230502,6910,-16.35,20230628,4220,36.97,20221013,3.57,N,071200,500,121 억,,761491,N,N,0,N,00,N
20230718,120608,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5760,-160,5,-2.70,426367110,73778,80.22,5880,5980,5690,7690,4150,5920,5779.05,3.12,0,4004,6093,6006,5873,5786,5653,6050,5830,122,1770,500,4380,10,1,24396458,1405,1152.00,1.22,12,0.30,5.00,4725.00,6910,20230628,-16.64,4220,20221013,36.49,6910,-16.64,20230628,5000,15.20,20230502,6910,-16.64,20230628,4220,36.49,20221013,3.57,N,071200,500,121 억,,761491,N,N,0,N,00,N
20230718,110609,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5740,-180,5,-3.04,389676990,67432,73.32,5880,5980,5690,7690,4150,5920,5778.81,3.12,0,2128,6093,6006,5873,5786,5653,6050,5830,122,1770,500,4380,10,1,24396458,1400,1148.00,1.21,12,0.28,5.00,4725.00,6910,20230628,-16.93,4220,20221013,36.02,6910,-16.93,20230628,5000,14.80,20230502,6910,-16.93,20230628,4220,36.02,20221013,3.57,N,071200,500,121 억,,761491,N,N,0,N,00,N
20230718,100602,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5700,-220,5,-3.72,255707850,43991,47.84,5880,5980,5700,7690,4150,5920,5812.73,3.12,0,-3227,6093,6006,5873,5786,5653,6050,5830,122,1770,500,4380,10,1,24396458,1391,1140.00,1.21,12,0.18,5.00,4725.00,6910,20230628,-17.51,4220,20221013,35.07,6910,-17.51,20230628,5000,14.00,20230502,6910,-17.51,20230628,4220,35.07,20221013,3.57,N,071200,500,121 억,,761491,N,N,0,N,00,N
20230718,090602,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5980,60,2,1.01,16528960,2801,3.05,5880,5980,5870,7690,4150,5920,5901.09,3.12,0,1049,6093,6006,5873,5786,5653,6050,5830,122,1770,500,4380,10,1,24396458,1459,1196.00,1.27,12,0.01,5.00,4725.00,6910,20230628,-13.46,4220,20221013,41.71,6910,-13.46,20230628,5000,19.60,20230502,6910,-13.46,20230628,4220,41.71,20221013,3.57,N,071200,500,121 억,,761491,N,N,0,N,00,N
20230717,160604,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5920,60,2,1.02,536517400,91517,80.66,5850,5960,5740,7610,4110,5860,5862.44,3.00,0,28215,6206,6032,5886,5712,5566,5960,5640,122,1750,500,4330,10,1,24396458,1444,1184.00,1.25,12,0.38,5.00,4725.00,6910,20230628,-14.33,4220,20221013,40.28,6910,-14.33,20230628,5000,18.40,20230502,6910,-14.33,20230628,4220,40.28,20221013,3.66,N,071200,500,121 억,,732848,N,N,0,N,00,N
20230717,150600,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5920,60,2,1.02,512888910,87514,77.13,5850,5960,5740,7610,4110,5860,5860.65,3.00,0,28215,6206,6032,5886,5712,5566,5960,5640,122,1750,500,4330,10,1,24396458,1444,1184.00,1.25,12,0.36,5.00,4725.00,6910,20230628,-14.33,4220,20221013,40.28,6910,-14.33,20230628,5000,18.40,20230502,6910,-14.33,20230628,4220,40.28,20221013,3.66,N,071200,500,121 억,,732848,N,N,0,N,00,N
20230717,140603,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5930,70,2,1.19,478474150,81696,72.00,5850,5960,5740,7610,4110,5860,5856.76,3.00,0,27788,6206,6032,5886,5712,5566,5960,5640,122,1750,500,4330,10,1,24396458,1447,1186.00,1.26,12,0.33,5.00,4725.00,6910,20230628,-14.18,4220,20221013,40.52,6910,-14.18,20230628,5000,18.60,20230502,6910,-14.18,20230628,4220,40.52,20221013,3.66,N,071200,500,121 억,,732848,N,N,0,N,00,N
20230717,130558,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5900,40,2,0.68,433966570,74163,65.37,5850,5960,5740,7610,4110,5860,5851.52,3.00,0,22745,6206,6032,5886,5712,5566,5960,5640,122,1750,500,4330,10,1,24396458,1439,1180.00,1.25,12,0.30,5.00,4725.00,6910,20230628,-14.62,4220,20221013,39.81,6910,-14.62,20230628,5000,18.00,20230502,6910,-14.62,20230628,4220,39.81,20221013,3.66,N,071200,500,121 억,,732848,N,N,0,N,00,N
20230717,120605,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5920,60,2,1.02,339302560,58167,51.27,5850,5920,5740,7610,4110,5860,5833.25,3.00,0,21278,6206,6032,5886,5712,5566,5960,5640,122,1750,500,4330,10,1,24396458,1444,1184.00,1.25,12,0.24,5.00,4725.00,6910,20230628,-14.33,4220,20221013,40.28,6910,-14.33,20230628,5000,18.40,20230502,6910,-14.33,20230628,4220,40.28,20221013,3.66,N,071200,500,121 억,,732848,N,N,0,N,00,N
20230717,110558,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5840,-20,5,-0.34,283370710,48653,42.88,5850,5900,5740,7610,4110,5860,5824.32,3.00,0,20090,6206,6032,5886,5712,5566,5960,5640,122,1750,500,4330,10,1,24396458,1425,1168.00,1.24,12,0.20,5.00,4725.00,6910,20230628,-15.48,4220,20221013,38.39,6910,-15.48,20230628,5000,16.80,20230502,6910,-15.48,20230628,4220,38.39,20221013,3.66,N,071200,500,121 억,,732848,N,N,0,N,00,N
20230717,100600,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5810,-50,5,-0.85,164862030,28359,24.99,5850,5870,5740,7610,4110,5860,5813.39,3.00,0,8790,6206,6032,5886,5712,5566,5960,5640,122,1750,500,4330,10,1,24396458,1417,1162.00,1.23,12,0.12,5.00,4725.00,6910,20230628,-15.92,4220,20221013,37.68,6910,-15.92,20230628,5000,16.20,20230502,6910,-15.92,20230628,4220,37.68,20221013,3.66,N,071200,500,121 억,,732848,N,N,0,N,00,N
20230717,090557,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5790,-70,5,-1.19,22542800,3880,3.42,5850,5850,5740,7610,4110,5860,5810.00,3.00,0,-2016,6206,6032,5886,5712,5566,5960,5640,122,1750,500,4330,10,1,24396458,1413,1158.00,1.23,12,0.02,5.00,4725.00,6910,20230628,-16.21,4220,20221013,37.20,6910,-16.21,20230628,5000,15.80,20230502,6910,-16.21,20230628,4220,37.20,20221013,3.66,N,071200,500,121 억,,732848,N,N,0,N,00,N
20230714,160557,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5860,-120,5,-2.01,655089040,112313,61.92,6060,6060,5740,7770,4190,5980,5832.69,2.93,0,21040,6180,6080,5970,5870,5760,6130,5920,122,1790,500,4420,10,1,24396458,1430,1172.00,1.24,12,0.46,5.00,4725.00,6910,20230628,-15.20,4220,20221013,38.86,6910,-15.20,20230628,5000,17.20,20230502,6910,-15.20,20230628,4220,38.86,20221013,3.70,N,071200,500,121 억,,714196,N,N,0,N,00,N
20230714,150602,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5870,-110,5,-1.84,630274510,108078,59.59,6060,6060,5740,7770,4190,5980,5831.66,2.93,0,19443,6180,6080,5970,5870,5760,6130,5920,122,1790,500,4420,10,1,24396458,1432,1174.00,1.24,12,0.44,5.00,4725.00,6910,20230628,-15.05,4220,20221013,39.10,6910,-15.05,20230628,5000,17.40,20230502,6910,-15.05,20230628,4220,39.10,20221013,3.70,N,071200,500,121 억,,714196,N,N,0,N,00,N
20230714,140603,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5870,-110,5,-1.84,605140080,103778,57.22,6060,6060,5740,7770,4190,5980,5831.10,2.93,0,17379,6180,6080,5970,5870,5760,6130,5920,122,1790,500,4420,10,1,24396458,1432,1174.00,1.24,12,0.43,5.00,4725.00,6910,20230628,-15.05,4220,20221013,39.10,6910,-15.05,20230628,5000,17.40,20230502,6910,-15.05,20230628,4220,39.10,20221013,3.70,N,071200,500,121 억,,714196,N,N,0,N,00,N
20230714,130555,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5840,-140,5,-2.34,533384140,91459,50.43,6060,6060,5740,7770,4190,5980,5831.95,2.93,0,13293,6180,6080,5970,5870,5760,6130,5920,122,1790,500,4420,10,1,24396458,1425,1168.00,1.24,12,0.37,5.00,4725.00,6910,20230628,-15.48,4220,20221013,38.39,6910,-15.48,20230628,5000,16.80,20230502,6910,-15.48,20230628,4220,38.39,20221013,3.70,N,071200,500,121 억,,714196,N,N,0,N,00,N
20230714,120557,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5840,-140,5,-2.34,498295150,85421,47.10,6060,6060,5740,7770,4190,5980,5833.40,2.93,0,11548,6180,6080,5970,5870,5760,6130,5920,122,1790,500,4420,10,1,24396458,1425,1168.00,1.24,12,0.35,5.00,4725.00,6910,20230628,-15.48,4220,20221013,38.39,6910,-15.48,20230628,5000,16.80,20230502,6910,-15.48,20230628,4220,38.39,20221013,3.70,N,071200,500,121 억,,714196,N,N,0,N,00,N
20230714,110601,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5840,-140,5,-2.34,398925320,68283,37.65,6060,6060,5740,7770,4190,5980,5842.23,2.93,0,2674,6180,6080,5970,5870,5760,6130,5920,122,1790,500,4420,10,1,24396458,1425,1168.00,1.24,12,0.28,5.00,4725.00,6910,20230628,-15.48,4220,20221013,38.39,6910,-15.48,20230628,5000,16.80,20230502,6910,-15.48,20230628,4220,38.39,20221013,3.70,N,071200,500,121 억,,714196,N,N,0,N,00,N
20230714,100603,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5810,-170,5,-2.84,328416670,56180,30.97,6060,6060,5740,7770,4190,5980,5845.79,2.93,0,-806,6180,6080,5970,5870,5760,6130,5920,122,1790,500,4420,10,1,24396458,1417,1162.00,1.23,12,0.23,5.00,4725.00,6910,20230628,-15.92,4220,20221013,37.68,6910,-15.92,20230628,5000,16.20,20230502,6910,-15.92,20230628,4220,37.68,20221013,3.70,N,071200,500,121 억,,714196,N,N,0,N,00,N
20230714,090600,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5930,-50,5,-0.84,54191880,9064,5.00,6060,6060,5890,7770,4190,5980,5978.80,2.93,0,-3050,6180,6080,5970,5870,5760,6130,5920,122,1790,500,4420,10,1,24396458,1447,1186.00,1.26,12,0.04,5.00,4725.00,6910,20230628,-14.18,4220,20221013,40.52,6910,-14.18,20230628,5000,18.60,20230502,6910,-14.18,20230628,4220,40.52,20221013,3.70,N,071200,500,121 억,,714196,N,N,0,N,00,N
20230713,160556,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5980,60,2,1.01,1077727270,180533,109.37,5950,6070,5860,7690,4150,5920,5969.69,2.79,0,34609,6100,6010,5870,5780,5640,6055,5825,122,1770,500,4380,10,1,24396458,1459,1196.00,1.27,12,0.74,5.00,4725.00,6910,20230628,-13.46,4220,20221013,41.71,6910,-13.46,20230628,5000,19.60,20230502,6910,-13.46,20230628,4220,41.71,20221013,3.73,N,071200,500,121 억,,680015,N,N,0,N,00,N
20230713,150553,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5990,70,2,1.18,990095040,165867,100.48,5950,6070,5860,7690,4150,5920,5969.21,2.79,0,30487,6100,6010,5870,5780,5640,6055,5825,122,1770,500,4380,10,1,24396458,1461,1198.00,1.27,12,0.68,5.00,4725.00,6910,20230628,-13.31,4220,20221013,41.94,6910,-13.31,20230628,5000,19.80,20230502,6910,-13.31,20230628,4220,41.94,20221013,3.73,N,071200,500,121 억,,680015,N,N,0,N,00,N
20230713,140553,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6010,90,2,1.52,859602650,144155,87.33,5950,6070,5860,7690,4150,5920,5963.04,2.79,0,27016,6100,6010,5870,5780,5640,6055,5825,122,1770,500,4380,10,1,24396458,1466,1202.00,1.27,12,0.59,5.00,4725.00,6910,20230628,-13.02,4220,20221013,42.42,6910,-13.02,20230628,5000,20.20,20230502,6910,-13.02,20230628,4220,42.42,20221013,3.73,N,071200,500,121 억,,680015,N,N,0,N,00,N
20230713,130555,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5940,20,2,0.34,558490730,94088,57.00,5950,5990,5860,7690,4150,5920,5935.83,2.79,0,23126,6100,6010,5870,5780,5640,6055,5825,122,1770,500,4380,10,1,24396458,1449,1188.00,1.26,12,0.39,5.00,4725.00,6910,20230628,-14.04,4220,20221013,40.76,6910,-14.04,20230628,5000,18.80,20230502,6910,-14.04,20230628,4220,40.76,20221013,3.73,N,071200,500,121 억,,680015,N,N,0,N,00,N
20230713,120550,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5930,10,2,0.17,476950730,80353,48.68,5950,5990,5860,7690,4150,5920,5935.69,2.79,0,20435,6100,6010,5870,5780,5640,6055,5825,122,1770,500,4380,10,1,24396458,1447,1186.00,1.26,12,0.33,5.00,4725.00,6910,20230628,-14.18,4220,20221013,40.52,6910,-14.18,20230628,5000,18.60,20230502,6910,-14.18,20230628,4220,40.52,20221013,3.73,N,071200,500,121 억,,680015,N,N,0,N,00,N
20230713,110556,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5940,20,2,0.34,419003150,70597,42.77,5950,5990,5860,7690,4150,5920,5935.14,2.79,0,20126,6100,6010,5870,5780,5640,6055,5825,122,1770,500,4380,10,1,24396458,1449,1188.00,1.26,12,0.29,5.00,4725.00,6910,20230628,-14.04,4220,20221013,40.76,6910,-14.04,20230628,5000,18.80,20230502,6910,-14.04,20230628,4220,40.76,20221013,3.73,N,071200,500,121 억,,680015,N,N,0,N,00,N
20230713,100553,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5940,20,2,0.34,292216030,49236,29.83,5950,5990,5860,7690,4150,5920,5935.01,2.79,0,8866,6100,6010,5870,5780,5640,6055,5825,122,1770,500,4380,10,1,24396458,1449,1188.00,1.26,12,0.20,5.00,4725.00,6910,20230628,-14.04,4220,20221013,40.76,6910,-14.04,20230628,5000,18.80,20230502,6910,-14.04,20230628,4220,40.76,20221013,3.73,N,071200,500,121 억,,680015,N,N,0,N,00,N
20230713,090523,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5920,0,3,0.00,46311080,7832,4.74,5950,5970,5870,7690,4150,5920,5913.06,2.79,0,517,6100,6010,5870,5780,5640,6055,5825,122,1770,500,4380,10,1,24396458,1444,1184.00,1.25,12,0.03,5.00,4725.00,6910,20230628,-14.33,4220,20221013,40.28,6910,-14.33,20230628,5000,18.40,20230502,6910,-14.33,20230628,4220,40.28,20221013,3.73,N,071200,500,121 억,,680015,N,N,0,N,00,N
20230712,160551,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5920,130,2,2.25,949682740,162365,123.45,5730,5960,5730,7520,4060,5790,5849.11,2.67,0,26968,6023,5906,5723,5606,5423,5965,5665,122,1730,500,4280,10,1,24396458,1444,1184.00,1.25,12,0.67,5.00,4725.00,6910,20230628,-14.33,4220,20221013,40.28,6910,-14.33,20230628,5000,18.40,20230502,6910,-14.33,20230628,4220,40.28,20221013,3.74,N,071200,500,121 억,,652200,N,N,0,N,00,N
20230712,150547,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5900,110,2,1.90,873653900,149518,113.68,5730,5960,5730,7520,4060,5790,5843.19,2.67,0,28514,6023,5906,5723,5606,5423,5965,5665,122,1730,500,4280,10,1,24396458,1439,1180.00,1.25,12,0.61,5.00,4725.00,6910,20230628,-14.62,4220,20221013,39.81,6910,-14.62,20230628,5000,18.00,20230502,6910,-14.62,20230628,4220,39.81,20221013,3.74,N,071200,500,121 억,,652200,N,N,0,N,00,N
20230712,140546,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5870,80,2,1.38,768769100,131643,100.09,5730,5960,5730,7520,4060,5790,5839.86,2.67,0,21730,6023,5906,5723,5606,5423,5965,5665,122,1730,500,4280,10,1,24396458,1432,1174.00,1.24,12,0.54,5.00,4725.00,6910,20230628,-15.05,4220,20221013,39.10,6910,-15.05,20230628,5000,17.40,20230502,6910,-15.05,20230628,4220,39.10,20221013,3.74,N,071200,500,121 억,,652200,N,N,0,N,00,N
20230712,130549,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5860,70,2,1.21,444207710,76601,58.24,5730,5880,5730,7520,4060,5790,5799.00,2.67,0,20505,6023,5906,5723,5606,5423,5965,5665,122,1730,500,4280,10,1,24396458,1430,1172.00,1.24,12,0.31,5.00,4725.00,6910,20230628,-15.20,4220,20221013,38.86,6910,-15.20,20230628,5000,17.20,20230502,6910,-15.20,20230628,4220,38.86,20221013,3.74,N,071200,500,121 억,,652200,N,N,0,N,00,N
20230712,120549,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5830,40,2,0.69,369931520,63897,48.58,5730,5840,5730,7520,4060,5790,5789.50,2.67,0,19612,6023,5906,5723,5606,5423,5965,5665,122,1730,500,4280,10,1,24396458,1422,1166.00,1.23,12,0.26,5.00,4725.00,6910,20230628,-15.63,4220,20221013,38.15,6910,-15.63,20230628,5000,16.60,20230502,6910,-15.63,20230628,4220,38.15,20221013,3.74,N,071200,500,121 억,,652200,N,N,0,N,00,N
20230712,110548,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5820,30,2,0.52,328180490,56736,43.14,5730,5840,5730,7520,4060,5790,5784.33,2.67,0,17170,6023,5906,5723,5606,5423,5965,5665,122,1730,500,4280,10,1,24396458,1420,1164.00,1.23,12,0.23,5.00,4725.00,6910,20230628,-15.77,4220,20221013,37.91,6910,-15.77,20230628,5000,16.40,20230502,6910,-15.77,20230628,4220,37.91,20221013,3.74,N,071200,500,121 억,,652200,N,N,0,N,00,N
20230712,100551,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5810,20,2,0.35,236994480,41053,31.21,5730,5830,5730,7520,4060,5790,5772.82,2.67,0,7872,6023,5906,5723,5606,5423,5965,5665,122,1730,500,4280,10,1,24396458,1417,1162.00,1.23,12,0.17,5.00,4725.00,6910,20230628,-15.92,4220,20221013,37.68,6910,-15.92,20230628,5000,16.20,20230502,6910,-15.92,20230628,4220,37.68,20221013,3.74,N,071200,500,121 억,,652200,N,N,0,N,00,N
20230712,090550,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5750,-40,5,-0.69,60073870,10468,7.96,5730,5790,5730,7520,4060,5790,5738.00,2.67,0,2255,6023,5906,5723,5606,5423,5965,5665,122,1730,500,4280,10,1,24396458,1403,1150.00,1.22,12,0.04,5.00,4725.00,6910,20230628,-16.79,4220,20221013,36.26,6910,-16.79,20230628,5000,15.00,20230502,6910,-16.79,20230628,4220,36.26,20221013,3.74,N,071200,500,121 억,,652200,N,N,0,N,00,N
20230711,160541,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5790,190,2,3.39,751183760,131139,137.82,5630,5840,5540,7280,3920,5600,5728.16,2.59,0,18167,5793,5696,5593,5496,5393,5745,5545,122,1680,500,4140,10,1,24396458,1413,1158.00,1.23,12,0.54,5.00,4725.00,6910,20230628,-16.21,4220,20221013,37.20,6910,-16.21,20230628,5000,15.80,20230502,6910,-16.21,20230628,4220,37.20,20221013,3.83,N,071200,500,121 억,,632062,N,N,0,N,00,N
20230711,150541,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5770,170,2,3.04,706910170,123466,129.76,5630,5840,5540,7280,3920,5600,5725.60,2.59,0,17766,5793,5696,5593,5496,5393,5745,5545,122,1680,500,4140,10,1,24396458,1408,1154.00,1.22,12,0.51,5.00,4725.00,6910,20230628,-16.50,4220,20221013,36.73,6910,-16.50,20230628,5000,15.40,20230502,6910,-16.50,20230628,4220,36.73,20221013,3.83,N,071200,500,121 억,,632062,N,N,0,N,00,N
20230711,140538,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5740,140,2,2.50,649983120,113536,119.32,5630,5840,5540,7280,3920,5600,5724.96,2.59,0,14301,5793,5696,5593,5496,5393,5745,5545,122,1680,500,4140,10,1,24396458,1400,1148.00,1.21,12,0.47,5.00,4725.00,6910,20230628,-16.93,4220,20221013,36.02,6910,-16.93,20230628,5000,14.80,20230502,6910,-16.93,20230628,4220,36.02,20221013,3.83,N,071200,500,121 억,,632062,N,N,0,N,00,N
20230711,130530,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5710,110,2,1.96,623232710,108860,114.41,5630,5840,5540,7280,3920,5600,5725.14,2.59,0,13909,5793,5696,5593,5496,5393,5745,5545,122,1680,500,4140,10,1,24396458,1393,1142.00,1.21,12,0.45,5.00,4725.00,6910,20230628,-17.37,4220,20221013,35.31,6910,-17.37,20230628,5000,14.20,20230502,6910,-17.37,20230628,4220,35.31,20221013,3.83,N,071200,500,121 억,,632062,N,N,0,N,00,N
20230711,120545,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5720,120,2,2.14,560779350,97970,102.96,5630,5840,5540,7280,3920,5600,5724.05,2.59,0,15987,5793,5696,5593,5496,5393,5745,5545,122,1680,500,4140,10,1,24396458,1395,1144.00,1.21,12,0.40,5.00,4725.00,6910,20230628,-17.22,4220,20221013,35.55,6910,-17.22,20230628,5000,14.40,20230502,6910,-17.22,20230628,4220,35.55,20221013,3.83,N,071200,500,121 억,,632062,N,N,0,N,00,N
20230711,110546,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5760,160,2,2.86,315264810,55529,58.36,5630,5760,5540,7280,3920,5600,5677.55,2.59,0,15396,5793,5696,5593,5496,5393,5745,5545,122,1680,500,4140,10,1,24396458,1405,1152.00,1.22,12,0.23,5.00,4725.00,6910,20230628,-16.64,4220,20221013,36.49,6910,-16.64,20230628,5000,15.20,20230502,6910,-16.64,20230628,4220,36.49,20221013,3.83,N,071200,500,121 억,,632062,N,N,0,N,00,N
20230711,100545,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5740,140,2,2.50,188513050,33344,35.04,5630,5740,5540,7280,3920,5600,5653.66,2.59,0,11764,5793,5696,5593,5496,5393,5745,5545,122,1680,500,4140,10,1,24396458,1400,1148.00,1.21,12,0.14,5.00,4725.00,6910,20230628,-16.93,4220,20221013,36.02,6910,-16.93,20230628,5000,14.80,20230502,6910,-16.93,20230628,4220,36.02,20221013,3.83,N,071200,500,121 억,,632062,N,N,0,N,00,N
20230711,090544,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5650,50,2,0.89,23844400,4227,4.44,5630,5660,5620,7280,3920,5600,5641.47,2.59,0,1651,5793,5696,5593,5496,5393,5745,5545,122,1680,500,4140,10,1,24396458,1378,1130.00,1.20,12,0.02,5.00,4725.00,6910,20230628,-18.23,4220,20221013,33.89,6910,-18.23,20230628,5000,13.00,20230502,6910,-18.23,20230628,4220,33.89,20221013,3.83,N,071200,500,121 억,,632062,N,N,0,N,00,N
20230710,160540,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5600,-20,5,-0.36,531975130,95037,55.85,5560,5690,5490,7300,3940,5620,5597.56,2.50,0,21293,5820,5720,5620,5520,5420,5670,5470,122,1680,500,4150,10,1,24396458,1366,1120.00,1.19,12,0.39,5.00,4725.00,6910,20230628,-18.96,4220,20221013,32.70,6910,-18.96,20230628,5000,12.00,20230502,6910,-18.96,20230628,4220,32.70,20221013,3.93,N,071200,500,121 억,,610770,N,N,0,N,00,N
20230710,150540,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5600,-20,5,-0.36,469131310,83748,49.22,5560,5690,5490,7300,3940,5620,5601.70,2.50,0,17764,5820,5720,5620,5520,5420,5670,5470,122,1680,500,4150,10,1,24396458,1366,1120.00,1.19,12,0.34,5.00,4725.00,6910,20230628,-18.96,4220,20221013,32.70,6910,-18.96,20230628,5000,12.00,20230502,6910,-18.96,20230628,4220,32.70,20221013,3.93,N,071200,500,121 억,,610770,N,N,0,N,00,N
20230710,140535,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5640,20,2,0.36,408479080,72923,42.86,5560,5690,5490,7300,3940,5620,5601.51,2.50,0,17925,5820,5720,5620,5520,5420,5670,5470,122,1680,500,4150,10,1,24396458,1376,1128.00,1.19,12,0.30,5.00,4725.00,6910,20230628,-18.38,4220,20221013,33.65,6910,-18.38,20230628,5000,12.80,20230502,6910,-18.38,20230628,4220,33.65,20221013,3.93,N,071200,500,121 억,,610770,N,N,0,N,00,N
20230710,130530,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5630,10,2,0.18,385199980,68777,40.42,5560,5690,5490,7300,3940,5620,5600.71,2.50,0,16138,5820,5720,5620,5520,5420,5670,5470,122,1680,500,4150,10,1,24396458,1374,1126.00,1.19,12,0.28,5.00,4725.00,6910,20230628,-18.52,4220,20221013,33.41,6910,-18.52,20230628,5000,12.60,20230502,6910,-18.52,20230628,4220,33.41,20221013,3.93,N,071200,500,121 억,,610770,N,N,0,N,00,N
20230710,120540,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5660,40,2,0.71,282905530,50562,29.72,5560,5690,5490,7300,3940,5620,5595.22,2.50,0,9584,5820,5720,5620,5520,5420,5670,5470,122,1680,500,4150,10,1,24396458,1381,1132.00,1.20,12,0.21,5.00,4725.00,6910,20230628,-18.09,4220,20221013,34.12,6910,-18.09,20230628,5000,13.20,20230502,6910,-18.09,20230628,4220,34.12,20221013,3.93,N,071200,500,121 억,,610770,N,N,0,N,00,N
20230710,110541,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5670,50,2,0.89,230333500,41254,24.25,5560,5690,5490,7300,3940,5620,5583.30,2.50,0,2994,5820,5720,5620,5520,5420,5670,5470,122,1680,500,4150,10,1,24396458,1383,1134.00,1.20,12,0.17,5.00,4725.00,6910,20230628,-17.95,4220,20221013,34.36,6910,-17.95,20230628,5000,13.40,20230502,6910,-17.95,20230628,4220,34.36,20221013,3.93,N,071200,500,121 억,,610770,N,N,0,N,00,N
20230710,100541,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5630,10,2,0.18,149839710,27031,15.89,5560,5630,5490,7300,3940,5620,5543.25,2.50,0,4872,5820,5720,5620,5520,5420,5670,5470,122,1680,500,4150,10,1,24396458,1374,1126.00,1.19,12,0.11,5.00,4725.00,6910,20230628,-18.52,4220,20221013,33.41,6910,-18.52,20230628,5000,12.60,20230502,6910,-18.52,20230628,4220,33.41,20221013,3.93,N,071200,500,121 억,,610770,N,N,0,N,00,N
20230710,090536,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5540,-80,5,-1.42,44314640,7984,4.69,5560,5590,5520,7300,3940,5620,5550.43,2.50,0,245,5820,5720,5620,5520,5420,5670,5470,122,1680,500,4150,10,1,24396458,1352,1108.00,1.17,12,0.03,5.00,4725.00,6910,20230628,-19.83,4220,20221013,31.28,6910,-19.83,20230628,5000,10.80,20230502,6910,-19.83,20230628,4220,31.28,20221013,3.93,N,071200,500,121 억,,610770,N,N,0,N,00,N
20230707,160533,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5620,-150,5,-2.60,939147540,167601,58.20,5650,5720,5520,7500,4040,5770,5603.42,2.41,0,22646,6110,5940,5790,5620,5470,5865,5545,122,1730,500,4260,10,1,24396458,1371,1124.00,1.19,12,0.69,5.00,4725.00,6910,20230628,-18.67,4220,20221013,33.18,6910,-18.67,20230628,5000,12.40,20230502,6910,-18.67,20230628,4220,33.18,20221013,3.96,N,071200,500,121 억,,588023,N,N,0,N,00,N
20230707,150535,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5570,-200,5,-3.47,888223150,158496,55.04,5650,5720,5520,7500,4040,5770,5604.07,2.41,0,20790,6110,5940,5790,5620,5470,5865,5545,122,1730,500,4260,10,1,24396458,1359,1114.00,1.18,12,0.65,5.00,4725.00,6910,20230628,-19.39,4220,20221013,31.99,6910,-19.39,20230628,5000,11.40,20230502,6910,-19.39,20230628,4220,31.99,20221013,3.96,N,071200,500,121 억,,588023,N,N,0,N,00,N
20230707,140544,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5580,-190,5,-3.29,835514010,149058,51.76,5650,5720,5520,7500,4040,5770,5605.29,2.41,0,17744,6110,5940,5790,5620,5470,5865,5545,122,1730,500,4260,10,1,24396458,1361,1116.00,1.18,12,0.61,5.00,4725.00,6910,20230628,-19.25,4220,20221013,32.23,6910,-19.25,20230628,5000,11.60,20230502,6910,-19.25,20230628,4220,32.23,20221013,3.96,N,071200,500,121 억,,588023,N,N,0,N,00,N
20230707,130539,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5580,-190,5,-3.29,790676220,141014,48.97,5650,5720,5520,7500,4040,5770,5607.08,2.41,0,17178,6110,5940,5790,5620,5470,5865,5545,122,1730,500,4260,10,1,24396458,1361,1116.00,1.18,12,0.58,5.00,4725.00,6910,20230628,-19.25,4220,20221013,32.23,6910,-19.25,20230628,5000,11.60,20230502,6910,-19.25,20230628,4220,32.23,20221013,3.96,N,071200,500,121 억,,588023,N,N,0,N,00,N
20230707,120540,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5580,-190,5,-3.29,743375520,132562,46.04,5650,5720,5520,7500,4040,5770,5607.76,2.41,0,17132,6110,5940,5790,5620,5470,5865,5545,122,1730,500,4260,10,1,24396458,1361,1116.00,1.18,12,0.54,5.00,4725.00,6910,20230628,-19.25,4220,20221013,32.23,6910,-19.25,20230628,5000,11.60,20230502,6910,-19.25,20230628,4220,32.23,20221013,3.96,N,071200,500,121 억,,588023,N,N,0,N,00,N
20230707,110540,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5540,-230,5,-3.99,668654620,119148,41.38,5650,5720,5520,7500,4040,5770,5611.97,2.41,0,14373,6110,5940,5790,5620,5470,5865,5545,122,1730,500,4260,10,1,24396458,1352,1108.00,1.17,12,0.49,5.00,4725.00,6910,20230628,-19.83,4220,20221013,31.28,6910,-19.83,20230628,5000,10.80,20230502,6910,-19.83,20230628,4220,31.28,20221013,3.96,N,071200,500,121 억,,588023,N,N,0,N,00,N
20230707,100535,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5570,-200,5,-3.47,537688970,95642,33.21,5650,5720,5550,7500,4040,5770,5621.89,2.41,0,8054,6110,5940,5790,5620,5470,5865,5545,122,1730,500,4260,10,1,24396458,1359,1114.00,1.18,12,0.39,5.00,4725.00,6910,20230628,-19.39,4220,20221013,31.99,6910,-19.39,20230628,5000,11.40,20230502,6910,-19.39,20230628,4220,31.99,20221013,3.96,N,071200,500,121 억,,588023,N,N,0,N,00,N
20230707,090534,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5660,-110,5,-1.91,176781420,31266,10.86,5650,5700,5650,7500,4040,5770,5654.11,2.41,0,1276,6110,5940,5790,5620,5470,5865,5545,122,1730,500,4260,10,1,24396458,1381,1132.00,1.20,12,0.13,5.00,4725.00,6910,20230628,-18.09,4220,20221013,34.12,6910,-18.09,20230628,5000,13.20,20230502,6910,-18.09,20230628,4220,34.12,20221013,3.96,N,071200,500,121 억,,588023,N,N,0,N,00,N
20230706,160536,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5770,-190,5,-3.19,1646016490,286391,131.50,5960,5960,5640,7740,4180,5960,5747.42,2.29,0,30128,6240,6100,5990,5850,5740,6045,5795,122,1780,500,4410,10,1,24396458,1408,1154.00,1.22,12,1.17,5.00,4725.00,6910,20230628,-16.50,4220,20221013,36.73,6910,-16.50,20230628,5000,15.40,20230502,6910,-16.50,20230628,4220,36.73,20221013,3.94,N,071200,500,121 억,,557895,N,N,0,N,00,N
20230706,150536,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5640,-320,5,-5.37,1525743660,265296,121.82,5960,5960,5640,7740,4180,5960,5751.10,2.29,0,22346,6240,6100,5990,5850,5740,6045,5795,122,1780,500,4410,10,1,24396458,1376,1128.00,1.19,12,1.09,5.00,4725.00,6910,20230628,-18.38,4220,20221013,33.65,6910,-18.38,20230628,5000,12.80,20230502,6910,-18.38,20230628,4220,33.65,20221013,3.94,N,071200,500,121 억,,557895,N,N,0,N,00,N
20230706,140536,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5700,-260,5,-4.36,1393801500,242056,111.14,5960,5960,5640,7740,4180,5960,5758.18,2.29,0,15923,6240,6100,5990,5850,5740,6045,5795,122,1780,500,4410,10,1,24396458,1391,1140.00,1.21,12,0.99,5.00,4725.00,6910,20230628,-17.51,4220,20221013,35.07,6910,-17.51,20230628,5000,14.00,20230502,6910,-17.51,20230628,4220,35.07,20221013,3.94,N,071200,500,121 억,,557895,N,N,0,N,00,N
20230706,130535,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5710,-250,5,-4.19,1177390720,203954,93.65,5960,5960,5700,7740,4180,5960,5772.82,2.29,0,6019,6240,6100,5990,5850,5740,6045,5795,122,1780,500,4410,10,1,24396458,1393,1142.00,1.21,12,0.84,5.00,4725.00,6910,20230628,-17.37,4220,20221013,35.31,6910,-17.37,20230628,5000,14.20,20230502,6910,-17.37,20230628,4220,35.31,20221013,3.94,N,071200,500,121 억,,557895,N,N,0,N,00,N
20230706,120533,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5770,-190,5,-3.19,809224260,139706,64.15,5960,5960,5740,7740,4180,5960,5792.34,2.29,0,4890,6240,6100,5990,5850,5740,6045,5795,122,1780,500,4410,10,1,24396458,1408,1154.00,1.22,12,0.57,5.00,4725.00,6910,20230628,-16.50,4220,20221013,36.73,6910,-16.50,20230628,5000,15.40,20230502,6910,-16.50,20230628,4220,36.73,20221013,3.94,N,071200,500,121 억,,557895,N,N,0,N,00,N
20230706,110539,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5760,-200,5,-3.36,650786370,112189,51.51,5960,5960,5740,7740,4180,5960,5800.80,2.29,0,4031,6240,6100,5990,5850,5740,6045,5795,122,1780,500,4410,10,1,24396458,1405,1152.00,1.22,12,0.46,5.00,4725.00,6910,20230628,-16.64,4220,20221013,36.49,6910,-16.64,20230628,5000,15.20,20230502,6910,-16.64,20230628,4220,36.49,20221013,3.94,N,071200,500,121 억,,557895,N,N,0,N,00,N
20230706,100534,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5790,-170,5,-2.85,451752890,77773,35.71,5960,5960,5740,7740,4180,5960,5808.61,2.29,0,1785,6240,6100,5990,5850,5740,6045,5795,122,1780,500,4410,10,1,24396458,1413,1158.00,1.23,12,0.32,5.00,4725.00,6910,20230628,-16.21,4220,20221013,37.20,6910,-16.21,20230628,5000,15.80,20230502,6910,-16.21,20230628,4220,37.20,20221013,3.94,N,071200,500,121 억,,557895,N,N,0,N,00,N
20230706,090535,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5870,-90,5,-1.51,129456010,22059,10.13,5960,5960,5770,7740,4180,5960,5868.63,2.29,0,-3054,6240,6100,5990,5850,5740,6045,5795,122,1780,500,4410,10,1,24396458,1432,1174.00,1.24,12,0.09,5.00,4725.00,6910,20230628,-15.05,4220,20221013,39.10,6910,-15.05,20230628,5000,17.40,20230502,6910,-15.05,20230628,4220,39.10,20221013,3.94,N,071200,500,121 억,,557895,N,N,0,N,00,N
20230705,160532,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5960,-20,5,-0.33,1283743440,214746,61.98,5980,6130,5880,7770,4190,5980,5977.99,2.22,0,14039,6193,6086,5963,5856,5733,6140,5910,122,1790,500,4420,10,1,24396458,1454,1192.00,1.26,12,0.88,5.00,4725.00,6910,20230628,-13.75,4220,20221013,41.23,6910,-13.75,20230628,5000,19.20,20230502,6910,-13.75,20230628,4220,41.23,20221013,3.85,N,071200,500,121 억,,542028,N,N,0,N,00,N
20230705,150531,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5970,-10,5,-0.17,1215251350,203240,58.66,5980,6130,5880,7770,4190,5980,5979.39,2.22,0,13983,6193,6086,5963,5856,5733,6140,5910,122,1790,500,4420,10,1,24396458,1456,1194.00,1.26,12,0.83,5.00,4725.00,6910,20230628,-13.60,4220,20221013,41.47,6910,-13.60,20230628,5000,19.40,20230502,6910,-13.60,20230628,4220,41.47,20221013,3.85,N,071200,500,121 억,,542028,N,N,0,N,00,N
20230705,140526,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5940,-40,5,-0.67,1014673280,169431,48.90,5980,6130,5880,7770,4190,5980,5988.74,2.22,0,20001,6193,6086,5963,5856,5733,6140,5910,122,1790,500,4420,10,1,24396458,1449,1188.00,1.26,12,0.69,5.00,4725.00,6910,20230628,-14.04,4220,20221013,40.76,6910,-14.04,20230628,5000,18.80,20230502,6910,-14.04,20230628,4220,40.76,20221013,3.85,N,071200,500,121 억,,542028,N,N,0,N,00,N
20230705,130527,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5990,10,2,0.17,924530450,154311,44.54,5980,6130,5880,7770,4190,5980,5991.39,2.22,0,23079,6193,6086,5963,5856,5733,6140,5910,122,1790,500,4420,10,1,24396458,1461,1198.00,1.27,12,0.63,5.00,4725.00,6910,20230628,-13.31,4220,20221013,41.94,6910,-13.31,20230628,5000,19.80,20230502,6910,-13.31,20230628,4220,41.94,20221013,3.85,N,071200,500,121 억,,542028,N,N,0,N,00,N
20230705,120525,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5980,0,3,0.00,626153580,104784,30.24,5980,6070,5880,7770,4190,5980,5975.64,2.22,0,17639,6193,6086,5963,5856,5733,6140,5910,122,1790,500,4420,10,1,24396458,1459,1196.00,1.27,12,0.43,5.00,4725.00,6910,20230628,-13.46,4220,20221013,41.71,6910,-13.46,20230628,5000,19.60,20230502,6910,-13.46,20230628,4220,41.71,20221013,3.85,N,071200,500,121 억,,542028,N,N,0,N,00,N
20230705,110531,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5980,0,3,0.00,534935790,89535,25.84,5980,6070,5880,7770,4190,5980,5974.57,2.22,0,19840,6193,6086,5963,5856,5733,6140,5910,122,1790,500,4420,10,1,24396458,1459,1196.00,1.27,12,0.37,5.00,4725.00,6910,20230628,-13.46,4220,20221013,41.71,6910,-13.46,20230628,5000,19.60,20230502,6910,-13.46,20230628,4220,41.71,20221013,3.85,N,071200,500,121 억,,542028,N,N,0,N,00,N
20230705,100528,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5940,-40,5,-0.67,403382910,67546,19.50,5980,6070,5880,7770,4190,5980,5971.91,2.22,0,13062,6193,6086,5963,5856,5733,6140,5910,122,1790,500,4420,10,1,24396458,1449,1188.00,1.26,12,0.28,5.00,4725.00,6910,20230628,-14.04,4220,20221013,40.76,6910,-14.04,20230628,5000,18.80,20230502,6910,-14.04,20230628,4220,40.76,20221013,3.85,N,071200,500,121 억,,542028,N,N,0,N,00,N
20230705,090527,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6020,40,2,0.67,93105360,15473,4.47,5980,6070,5980,7770,4190,5980,6018.66,2.22,0,5218,6193,6086,5963,5856,5733,6140,5910,122,1790,500,4420,10,1,24396458,1469,1204.00,1.27,12,0.06,5.00,4725.00,6910,20230628,-12.88,4220,20221013,42.65,6910,-12.88,20230628,5000,20.40,20230502,6910,-12.88,20230628,4220,42.65,20221013,3.85,N,071200,500,121 억,,542028,N,N,0,N,00,N
20230704,160525,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5980,-20,5,-0.33,2044577180,344316,68.63,5960,6070,5840,7800,4200,6000,5937.97,2.16,0,12628,6260,6130,6020,5890,5780,6195,5955,122,1800,500,4440,10,1,24396458,1459,1196.00,1.27,12,1.41,5.00,4725.00,6910,20230628,-13.46,4220,20221013,41.71,6910,-13.46,20230628,5000,19.60,20230502,6910,-13.46,20230628,4220,41.71,20221013,3.87,N,071200,500,121 억,,527765,N,N,0,N,00,N
20230704,150519,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5940,-60,5,-1.00,1912906570,322231,64.23,5960,6070,5840,7800,4200,6000,5936.41,2.16,0,5683,6260,6130,6020,5890,5780,6195,5955,122,1800,500,4440,10,1,24396458,1449,1188.00,1.26,12,1.32,5.00,4725.00,6910,20230628,-14.04,4220,20221013,40.76,6910,-14.04,20230628,5000,18.80,20230502,6910,-14.04,20230628,4220,40.76,20221013,3.87,N,071200,500,121 억,,527765,N,N,0,N,00,N
20230704,140524,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5900,-100,5,-1.67,1744609760,293869,58.58,5960,6070,5840,7800,4200,6000,5936.65,2.16,0,-10701,6260,6130,6020,5890,5780,6195,5955,122,1800,500,4440,10,1,24396458,1439,1180.00,1.25,12,1.20,5.00,4725.00,6910,20230628,-14.62,4220,20221013,39.81,6910,-14.62,20230628,5000,18.00,20230502,6910,-14.62,20230628,4220,39.81,20221013,3.87,N,071200,500,121 억,,527765,N,N,0,N,00,N
20230704,130516,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5880,-120,5,-2.00,1558345690,262150,52.25,5960,6070,5840,7800,4200,6000,5944.44,2.16,0,-20351,6260,6130,6020,5890,5780,6195,5955,122,1800,500,4440,10,1,24396458,1435,1176.00,1.24,12,1.07,5.00,4725.00,6910,20230628,-14.91,4220,20221013,39.34,6910,-14.91,20230628,5000,17.60,20230502,6910,-14.91,20230628,4220,39.34,20221013,3.87,N,071200,500,121 억,,527765,N,N,0,N,00,N
20230704,120521,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5890,-110,5,-1.83,1470105390,247137,49.26,5960,6070,5840,7800,4200,6000,5948.50,2.16,0,-24115,6260,6130,6020,5890,5780,6195,5955,122,1800,500,4440,10,1,24396458,1437,1178.00,1.25,12,1.01,5.00,4725.00,6910,20230628,-14.76,4220,20221013,39.57,6910,-14.76,20230628,5000,17.80,20230502,6910,-14.76,20230628,4220,39.57,20221013,3.87,N,071200,500,121 억,,527765,N,N,0,N,00,N
20230704,110517,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5930,-70,5,-1.17,1416052420,237964,47.43,5960,6070,5840,7800,4200,6000,5950.66,2.16,0,-28551,6260,6130,6020,5890,5780,6195,5955,122,1800,500,4440,10,1,24396458,1447,1186.00,1.26,12,0.98,5.00,4725.00,6910,20230628,-14.18,4220,20221013,40.52,6910,-14.18,20230628,5000,18.60,20230502,6910,-14.18,20230628,4220,40.52,20221013,3.87,N,071200,500,121 억,,527765,N,N,0,N,00,N
20230704,100516,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5880,-120,5,-2.00,1243968040,208768,41.61,5960,6070,5840,7800,4200,6000,5958.58,2.16,0,-33547,6260,6130,6020,5890,5780,6195,5955,122,1800,500,4440,10,1,24396458,1435,1176.00,1.24,12,0.86,5.00,4725.00,6910,20230628,-14.91,4220,20221013,39.34,6910,-14.91,20230628,5000,17.60,20230502,6910,-14.91,20230628,4220,39.34,20221013,3.87,N,071200,500,121 억,,527765,N,N,0,N,00,N
20230704,090515,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5940,-60,5,-1.00,130206260,21902,4.37,5960,5980,5910,7800,4200,6000,5944.45,2.16,0,-1308,6260,6130,6020,5890,5780,6195,5955,122,1800,500,4440,10,1,24396458,1449,1188.00,1.26,12,0.09,5.00,4725.00,6910,20230628,-14.04,4220,20221013,40.76,6910,-14.04,20230628,5000,18.80,20230502,6910,-14.04,20230628,4220,40.76,20221013,3.87,N,071200,500,121 억,,527765,N,N,0,N,00,N
20230703,160507,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6000,90,2,1.52,2911455310,484590,105.53,5910,6150,5910,7680,4140,5910,6008.12,2.50,0,-76241,6270,6090,5970,5790,5670,6030,5730,122,1770,500,4370,10,1,24396458,1464,1200.00,1.27,12,1.99,5.00,4725.00,6910,20230628,-13.17,4220,20221013,42.18,6910,-13.17,20230628,5000,20.00,20230502,6910,-13.17,20230628,4220,42.18,20221013,3.67,N,071200,500,121 억,,610236,N,N,0,N,00,N
20230703,150513,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5970,60,2,1.02,2745183280,456753,99.47,5910,6150,5910,7680,4140,5910,6010.21,2.50,0,-75225,6270,6090,5970,5790,5670,6030,5730,122,1770,500,4370,10,1,24396458,1456,1194.00,1.26,12,1.87,5.00,4725.00,6910,20230628,-13.60,4220,20221013,41.47,6910,-13.60,20230628,5000,19.40,20230502,6910,-13.60,20230628,4220,41.47,20221013,3.67,N,071200,500,121 억,,610236,N,N,0,N,00,N
20230703,140514,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6000,90,2,1.52,2528463530,420520,91.58,5910,6150,5910,7680,4140,5910,6012.71,2.50,0,-72655,6270,6090,5970,5790,5670,6030,5730,122,1770,500,4370,10,1,24396458,1464,1200.00,1.27,12,1.72,5.00,4725.00,6910,20230628,-13.17,4220,20221013,42.18,6910,-13.17,20230628,5000,20.00,20230502,6910,-13.17,20230628,4220,42.18,20221013,3.67,N,071200,500,121 억,,610236,N,N,0,N,00,N
20230703,130511,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5970,60,2,1.02,2397100060,398624,86.81,5910,6150,5910,7680,4140,5910,6013.44,2.50,0,-68077,6270,6090,5970,5790,5670,6030,5730,122,1770,500,4370,10,1,24396458,1456,1194.00,1.26,12,1.63,5.00,4725.00,6910,20230628,-13.60,4220,20221013,41.47,6910,-13.60,20230628,5000,19.40,20230502,6910,-13.60,20230628,4220,41.47,20221013,3.67,N,071200,500,121 억,,610236,N,N,0,N,00,N
20230703,120516,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6000,90,2,1.52,1853296850,307595,66.99,5910,6150,5910,7680,4140,5910,6025.12,2.50,0,-50395,6270,6090,5970,5790,5670,6030,5730,122,1770,500,4370,10,1,24396458,1464,1200.00,1.27,12,1.26,5.00,4725.00,6910,20230628,-13.17,4220,20221013,42.18,6910,-13.17,20230628,5000,20.00,20230502,6910,-13.17,20230628,4220,42.18,20221013,3.67,N,071200,500,121 억,,610236,N,N,0,N,00,N
20230703,110511,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6000,90,2,1.52,865881050,144157,31.39,5910,6150,5910,7680,4140,5910,6006.51,2.50,0,22160,6270,6090,5970,5790,5670,6030,5730,122,1770,500,4370,10,1,24396458,1464,1200.00,1.27,12,0.59,5.00,4725.00,6910,20230628,-13.17,4220,20221013,42.18,6910,-13.17,20230628,5000,20.00,20230502,6910,-13.17,20230628,4220,42.18,20221013,3.67,N,071200,500,121 억,,610236,N,N,0,N,00,N
20230703,100504,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,5990,80,2,1.35,647401560,107660,23.45,5910,6150,5910,7680,4140,5910,6013.39,2.50,0,26682,6270,6090,5970,5790,5670,6030,5730,122,1770,500,4370,10,1,24396458,1461,1198.00,1.27,12,0.44,5.00,4725.00,6910,20230628,-13.31,4220,20221013,41.94,6910,-13.31,20230628,5000,19.80,20230502,6910,-13.31,20230628,4220,41.94,20221013,3.67,N,071200,500,121 억,,610236,N,N,0,N,00,N
20230703,090508,55,50.00,KOSDAQ,,소프트웨어,N,N,N,Y,50,N,6070,160,2,2.71,267359070,44370,9.66,5910,6150,5910,7680,4140,5910,6025.67,2.50,0,6532,6270,6090,5970,5790,5670,6030,5730,122,1770,500,4370,10,1,24396458,1481,1214.00,1.28,12,0.18,5.00,4725.00,6910,20230628,-12.16,4220,20221013,43.84,6910,-12.16,20230628,5000,21.40,20230502,6910,-12.16,20230628,4220,43.84,20221013,3.67,N,071200,500,121 억,,610236,N,N,0,N,00,N