KissMeData/094860/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
20230731,160726,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,402,-8,5,-1.95,74065904,181197,166.05,413,417,402,533,287,410,408.78,7.93,0,-21565,424,416,402,394,380,421,399,104,123,100,280,1,1,104459775,420,-16.75,1.08,12,0.17,-24.00,373.00,869,20220804,-53.74,376,20230726,6.91,635,-36.69,20230417,376,6.91,20230726,869,-53.74,20220804,376,6.91,20230726,1.35,N,094860,100,104 억,,8286453,N,N,0,N,00,N
20230731,150726,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,404,-6,5,-1.46,70503890,172354,157.95,413,417,402,533,287,410,409.06,7.93,0,-21441,424,416,402,394,380,421,399,104,123,100,280,1,1,104459775,422,-16.83,1.08,12,0.16,-24.00,373.00,869,20220804,-53.51,376,20230726,7.45,635,-36.38,20230417,376,7.45,20230726,869,-53.51,20220804,376,7.45,20230726,1.35,N,094860,100,104 억,,8286453,N,N,0,N,00,N
20230731,140729,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,407,-3,5,-0.73,63719534,155583,142.58,413,417,405,533,287,410,409.55,7.93,0,-21289,424,416,402,394,380,421,399,104,123,100,280,1,1,104459775,425,-16.96,1.09,12,0.15,-24.00,373.00,869,20220804,-53.16,376,20230726,8.24,635,-35.91,20230417,376,8.24,20230726,869,-53.16,20220804,376,8.24,20230726,1.35,N,094860,100,104 억,,8286453,N,N,0,N,00,N
20230731,130728,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,410,0,3,0.00,57311423,139900,128.21,413,417,405,533,287,410,409.66,7.93,0,-21407,424,416,402,394,380,421,399,104,123,100,280,1,1,104459775,428,-17.08,1.10,12,0.13,-24.00,373.00,869,20220804,-52.82,376,20230726,9.04,635,-35.43,20230417,376,9.04,20230726,869,-52.82,20220804,376,9.04,20230726,1.35,N,094860,100,104 억,,8286453,N,N,0,N,00,N
20230731,120734,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,409,-1,5,-0.24,52898082,129098,118.31,413,417,405,533,287,410,409.75,7.93,0,-22579,424,416,402,394,380,421,399,104,123,100,280,1,1,104459775,427,-17.04,1.10,12,0.12,-24.00,373.00,869,20220804,-52.93,376,20230726,8.78,635,-35.59,20230417,376,8.78,20230726,869,-52.93,20220804,376,8.78,20230726,1.35,N,094860,100,104 억,,8286453,N,N,0,N,00,N
20230731,110739,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,408,-2,5,-0.49,48522298,118396,108.50,413,417,405,533,287,410,409.83,7.93,0,-22259,424,416,402,394,380,421,399,104,123,100,280,1,1,104459775,426,-17.00,1.09,12,0.11,-24.00,373.00,869,20220804,-53.05,376,20230726,8.51,635,-35.75,20230417,376,8.51,20230726,869,-53.05,20220804,376,8.51,20230726,1.35,N,094860,100,104 억,,8286453,N,N,0,N,00,N
20230731,100733,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,405,-5,5,-1.22,39908840,97248,89.12,413,417,405,533,287,410,410.38,7.93,0,-31194,424,416,402,394,380,421,399,104,123,100,280,1,1,104459775,423,-16.88,1.09,12,0.09,-24.00,373.00,869,20220804,-53.39,376,20230726,7.71,635,-36.22,20230417,376,7.71,20230726,869,-53.39,20220804,376,7.71,20230726,1.35,N,094860,100,104 억,,8286453,N,N,0,N,00,N
20230731,090727,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,413,3,2,0.73,281253,681,0.62,413,413,413,533,287,410,413.00,7.93,0,-1439,424,416,402,394,380,421,399,104,123,100,280,1,1,104459775,431,-17.21,1.11,12,0.00,-24.00,373.00,869,20220804,-52.47,376,20230726,9.84,635,-34.96,20230417,376,9.84,20230726,869,-52.47,20220804,376,9.84,20230726,1.35,N,094860,100,104 억,,8286453,N,N,0,N,00,N
20230728,160728,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,410,11,2,2.76,43836370,109108,22.57,399,410,388,518,280,399,401.77,7.92,0,13135,435,416,396,377,357,426,387,104,119,100,270,1,1,104459775,428,-17.08,1.10,12,0.10,-24.00,373.00,869,20220804,-52.82,376,20230726,9.04,635,-35.43,20230417,376,9.04,20230726,869,-52.82,20220804,376,9.04,20230726,1.39,N,094860,100,104 억,,8273318,N,N,0,N,00,N
20230728,150729,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,408,9,2,2.26,38670622,96490,19.96,399,409,388,518,280,399,400.77,7.92,0,13160,435,416,396,377,357,426,387,104,119,100,270,1,1,104459775,426,-17.00,1.09,12,0.09,-24.00,373.00,869,20220804,-53.05,376,20230726,8.51,635,-35.75,20230417,376,8.51,20230726,869,-53.05,20220804,376,8.51,20230726,1.39,N,094860,100,104 억,,8273318,N,N,0,N,00,N
20230728,140725,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,406,7,2,1.75,35847706,89564,18.52,399,409,388,518,280,399,400.25,7.92,0,15169,435,416,396,377,357,426,387,104,119,100,270,1,1,104459775,424,-16.92,1.09,12,0.09,-24.00,373.00,869,20220804,-53.28,376,20230726,7.98,635,-36.06,20230417,376,7.98,20230726,869,-53.28,20220804,376,7.98,20230726,1.39,N,094860,100,104 억,,8273318,N,N,0,N,00,N
20230728,130728,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,407,8,2,2.01,33135617,82880,17.14,399,409,388,518,280,399,399.80,7.92,0,15591,435,416,396,377,357,426,387,104,119,100,270,1,1,104459775,425,-16.96,1.09,12,0.08,-24.00,373.00,869,20220804,-53.16,376,20230726,8.24,635,-35.91,20230417,376,8.24,20230726,869,-53.16,20220804,376,8.24,20230726,1.39,N,094860,100,104 억,,8273318,N,N,0,N,00,N
20230728,120726,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,404,5,2,1.25,26563916,66700,13.80,399,409,388,518,280,399,398.26,7.92,0,19852,435,416,396,377,357,426,387,104,119,100,270,1,1,104459775,422,-16.83,1.08,12,0.06,-24.00,373.00,869,20220804,-53.51,376,20230726,7.45,635,-36.38,20230417,376,7.45,20230726,869,-53.51,20220804,376,7.45,20230726,1.39,N,094860,100,104 억,,8273318,N,N,0,N,00,N
20230728,110732,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,405,6,2,1.50,21333937,53802,11.13,399,405,388,518,280,399,396.53,7.92,0,13488,435,416,396,377,357,426,387,104,119,100,270,1,1,104459775,423,-16.88,1.09,12,0.05,-24.00,373.00,869,20220804,-53.39,376,20230726,7.71,635,-36.22,20230417,376,7.71,20230726,869,-53.39,20220804,376,7.71,20230726,1.39,N,094860,100,104 억,,8273318,N,N,0,N,00,N
20230728,100723,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,397,-2,5,-0.50,15703888,39697,8.21,399,399,388,518,280,399,395.59,7.92,0,2562,435,416,396,377,357,426,387,104,119,100,270,1,1,104459775,415,-16.54,1.06,12,0.04,-24.00,373.00,869,20220804,-54.32,376,20230726,5.59,635,-37.48,20230417,376,5.59,20230726,869,-54.32,20220804,376,5.59,20230726,1.39,N,094860,100,104 억,,8273318,N,N,0,N,00,N
20230728,090731,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,396,-3,5,-0.75,5317537,13354,2.76,399,399,392,518,280,399,398.20,7.92,0,351,435,416,396,377,357,426,387,104,119,100,270,1,1,104459775,414,-16.50,1.06,12,0.01,-24.00,373.00,869,20220804,-54.43,376,20230726,5.32,635,-37.64,20230417,376,5.32,20230726,869,-54.43,20220804,376,5.32,20230726,1.39,N,094860,100,104 억,,8273318,N,N,0,N,00,N
20230727,160724,54,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,399,13,2,3.37,189923953,483441,60.42,379,415,376,501,271,386,392.85,7.83,56288,94924,435,410,393,368,351,402,360,104,115,100,270,1,1,104459775,417,-16.62,1.07,12,0.46,-24.00,373.00,869,20220804,-54.09,376,20230727,6.12,635,-37.17,20230417,376,6.12,20230727,869,-54.09,20220804,376,6.12,20230727,1.43,N,094860,100,104 억,,8176494,N,N,0,N,01,N
20230727,150726,54,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,396,10,2,2.59,176658059,449870,56.22,379,415,376,501,271,386,392.69,7.83,56288,94271,435,410,393,368,351,402,360,104,115,100,270,1,1,104459775,414,-16.50,1.06,12,0.43,-24.00,373.00,869,20220804,-54.43,376,20230727,5.32,635,-37.64,20230417,376,5.32,20230727,869,-54.43,20220804,376,5.32,20230727,1.43,N,094860,100,104 억,,8176494,N,N,0,N,01,N
20230727,140721,54,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,395,9,2,2.33,161294779,410993,51.36,379,415,376,501,271,386,392.45,7.83,56288,106007,435,410,393,368,351,402,360,104,115,100,270,1,1,104459775,413,-16.46,1.06,12,0.39,-24.00,373.00,869,20220804,-54.55,376,20230727,5.05,635,-37.80,20230417,376,5.05,20230727,869,-54.55,20220804,376,5.05,20230727,1.43,N,094860,100,104 억,,8176494,N,N,0,N,01,N
20230727,130721,54,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,395,9,2,2.33,157121224,400389,50.04,379,415,376,501,271,386,392.42,7.83,56288,105582,435,410,393,368,351,402,360,104,115,100,270,1,1,104459775,413,-16.46,1.06,12,0.38,-24.00,373.00,869,20220804,-54.55,376,20230727,5.05,635,-37.80,20230417,376,5.05,20230727,869,-54.55,20220804,376,5.05,20230727,1.43,N,094860,100,104 억,,8176494,N,N,0,N,01,N
20230727,120723,54,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,389,3,2,0.78,153126389,390170,48.76,379,415,376,501,271,386,392.46,7.83,56288,103054,435,410,393,368,351,402,360,104,115,100,270,1,1,104459775,406,-16.21,1.04,12,0.37,-24.00,373.00,869,20220804,-55.24,376,20230727,3.46,635,-38.74,20230417,376,3.46,20230727,869,-55.24,20220804,376,3.46,20230727,1.43,N,094860,100,104 억,,8176494,N,N,0,N,01,N
20230727,110726,54,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,396,10,2,2.59,143512576,365615,45.69,379,415,376,501,271,386,392.52,7.83,56288,97416,435,410,393,368,351,402,360,104,115,100,270,1,1,104459775,414,-16.50,1.06,12,0.35,-24.00,373.00,869,20220804,-54.43,376,20230727,5.32,635,-37.64,20230417,376,5.32,20230727,869,-54.43,20220804,376,5.32,20230727,1.43,N,094860,100,104 억,,8176494,N,N,0,N,01,N
20230727,100722,54,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,390,4,2,1.04,127687541,325112,40.63,379,415,376,501,271,386,392.75,7.83,56288,100696,435,410,393,368,351,402,360,104,115,100,270,1,1,104459775,407,-16.25,1.05,12,0.31,-24.00,373.00,869,20220804,-55.12,376,20230727,3.72,635,-38.58,20230417,376,3.72,20230727,869,-55.12,20220804,376,3.72,20230727,1.43,N,094860,100,104 억,,8176494,N,N,0,N,01,N
20230727,090720,54,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,396,10,2,2.59,51144066,133306,16.66,379,398,376,501,271,386,383.66,7.83,56288,58483,435,410,393,368,351,402,360,104,115,100,270,1,1,104459775,414,-16.50,1.06,12,0.13,-24.00,373.00,869,20220804,-54.43,376,20230727,5.32,635,-37.64,20230417,376,5.32,20230727,869,-54.43,20220804,376,5.32,20230727,1.43,N,094860,100,104 억,,8176494,N,N,0,N,01,N
20230726,160720,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,386,-33,5,-7.88,311154096,795329,140.30,417,418,376,544,294,419,391.23,7.77,0,50958,457,437,425,405,393,432,400,104,125,100,290,1,1,104459775,403,-16.08,1.03,12,0.76,-24.00,373.00,869,20220804,-55.58,376,20230726,2.66,635,-39.21,20230417,376,2.66,20230726,869,-55.58,20220804,376,2.66,20230726,1.51,N,094860,100,104 억,,8120206,N,N,0,N,00,N
20230726,150725,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,383,-36,5,-8.59,295731235,754947,133.17,417,418,376,544,294,419,391.72,7.77,0,45780,457,437,425,405,393,432,400,104,125,100,290,1,1,104459775,400,-15.96,1.03,12,0.72,-24.00,373.00,869,20220804,-55.93,376,20230726,1.86,635,-39.69,20230417,376,1.86,20230726,869,-55.93,20220804,376,1.86,20230726,1.51,N,094860,100,104 억,,8120206,N,N,0,N,00,N
20230726,140719,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,386,-33,5,-7.88,261508221,666262,117.53,417,418,376,544,294,419,392.50,7.77,0,27684,457,437,425,405,393,432,400,104,125,100,290,1,1,104459775,403,-16.08,1.03,12,0.64,-24.00,373.00,869,20220804,-55.58,376,20230726,2.66,635,-39.21,20230417,376,2.66,20230726,869,-55.58,20220804,376,2.66,20230726,1.51,N,094860,100,104 억,,8120206,N,N,0,N,00,N
20230726,130718,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,390,-29,5,-6.92,237398580,603731,106.50,417,418,376,544,294,419,393.22,7.77,0,29700,457,437,425,405,393,432,400,104,125,100,290,1,1,104459775,407,-16.25,1.05,12,0.58,-24.00,373.00,869,20220804,-55.12,376,20230726,3.72,635,-38.58,20230417,376,3.72,20230726,869,-55.12,20220804,376,3.72,20230726,1.51,N,094860,100,104 억,,8120206,N,N,0,N,00,N
20230726,120720,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,390,-29,5,-6.92,223352226,567555,100.12,417,418,376,544,294,419,393.53,7.77,0,36289,457,437,425,405,393,432,400,104,125,100,290,1,1,104459775,407,-16.25,1.05,12,0.54,-24.00,373.00,869,20220804,-55.12,376,20230726,3.72,635,-38.58,20230417,376,3.72,20230726,869,-55.12,20220804,376,3.72,20230726,1.51,N,094860,100,104 억,,8120206,N,N,0,N,00,N
20230726,110714,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,391,-28,5,-6.68,201925307,512247,90.36,417,418,376,544,294,419,394.20,7.77,0,2024,457,437,425,405,393,432,400,104,125,100,290,1,1,104459775,408,-16.29,1.05,12,0.49,-24.00,373.00,869,20220804,-55.01,376,20230726,3.99,635,-38.43,20230417,376,3.99,20230726,869,-55.01,20220804,376,3.99,20230726,1.51,N,094860,100,104 억,,8120206,N,N,0,N,00,N
20230726,100721,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,395,-24,5,-5.73,128566325,322622,56.91,417,418,385,544,294,419,398.50,7.77,0,14555,457,437,425,405,393,432,400,104,125,100,290,1,1,104459775,413,-16.46,1.06,12,0.31,-24.00,373.00,869,20220804,-54.55,385,20230726,2.60,635,-37.80,20230417,385,2.60,20230726,869,-54.55,20220804,385,2.60,20230726,1.51,N,094860,100,104 억,,8120206,N,N,0,N,00,N
20230726,090715,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,410,-9,5,-2.15,12078926,29218,5.15,417,418,410,544,294,419,413.41,7.77,0,-4028,457,437,425,405,393,432,400,104,125,100,290,1,1,104459775,428,-17.08,1.10,12,0.03,-24.00,373.00,869,20220804,-52.82,410,20230726,0.00,635,-35.43,20230417,410,0.00,20230726,869,-52.82,20220804,410,0.00,20230726,1.51,N,094860,100,104 억,,8120206,N,N,0,N,00,N
20230725,160713,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,419,-26,5,-5.84,238874813,566397,182.32,434,445,413,578,312,445,421.75,7.76,0,6275,468,456,448,436,428,452,432,104,133,100,310,1,1,104459775,438,-17.46,1.12,12,0.54,-24.00,373.00,869,20220804,-51.78,413,20230725,1.45,635,-34.02,20230417,413,1.45,20230725,869,-51.78,20220804,413,1.45,20230725,1.53,N,094860,100,104 억,,8109718,N,N,0,N,00,N
20230725,150707,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,421,-24,5,-5.39,212046019,502663,161.80,434,445,413,578,312,445,421.85,7.76,0,7237,468,456,448,436,428,452,432,104,133,100,310,1,1,104459775,440,-17.54,1.13,12,0.48,-24.00,373.00,869,20220804,-51.55,413,20230725,1.94,635,-33.70,20230417,413,1.94,20230725,869,-51.55,20220804,413,1.94,20230725,1.53,N,094860,100,104 억,,8109718,N,N,0,N,00,N
20230725,140706,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,420,-25,5,-5.62,207400758,491644,158.26,434,445,413,578,312,445,421.85,7.76,0,7348,468,456,448,436,428,452,432,104,133,100,310,1,1,104459775,439,-17.50,1.13,12,0.47,-24.00,373.00,869,20220804,-51.67,413,20230725,1.69,635,-33.86,20230417,413,1.69,20230725,869,-51.67,20220804,413,1.69,20230725,1.53,N,094860,100,104 억,,8109718,N,N,0,N,00,N
20230725,130714,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,425,-20,5,-4.49,203669179,482790,155.41,434,445,413,578,312,445,421.86,7.76,0,7268,468,456,448,436,428,452,432,104,133,100,310,1,1,104459775,444,-17.71,1.14,12,0.46,-24.00,373.00,869,20220804,-51.09,413,20230725,2.91,635,-33.07,20230417,413,2.91,20230725,869,-51.09,20220804,413,2.91,20230725,1.53,N,094860,100,104 억,,8109718,N,N,0,N,00,N
20230725,120713,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,422,-23,5,-5.17,183141169,434312,139.80,434,445,413,578,312,445,421.68,7.76,0,28410,468,456,448,436,428,452,432,104,133,100,310,1,1,104459775,441,-17.58,1.13,12,0.42,-24.00,373.00,869,20220804,-51.44,413,20230725,2.18,635,-33.54,20230417,413,2.18,20230725,869,-51.44,20220804,413,2.18,20230725,1.53,N,094860,100,104 억,,8109718,N,N,0,N,00,N
20230725,110712,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,423,-22,5,-4.94,169689525,402348,129.51,434,445,413,578,312,445,421.75,7.76,0,23587,468,456,448,436,428,452,432,104,133,100,310,1,1,104459775,442,-17.62,1.13,12,0.39,-24.00,373.00,869,20220804,-51.32,413,20230725,2.42,635,-33.39,20230417,413,2.42,20230725,869,-51.32,20220804,413,2.42,20230725,1.53,N,094860,100,104 억,,8109718,N,N,0,N,00,N
20230725,100711,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,430,-15,5,-3.37,121101296,287292,92.48,434,445,413,578,312,445,421.53,7.76,0,27997,468,456,448,436,428,452,432,104,133,100,310,1,1,104459775,449,-17.92,1.15,12,0.28,-24.00,373.00,869,20220804,-50.52,413,20230725,4.12,635,-32.28,20230417,413,4.12,20230725,869,-50.52,20220804,413,4.12,20230725,1.53,N,094860,100,104 억,,8109718,N,N,0,N,00,N
20230725,090710,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,430,-15,5,-3.37,25664951,59622,19.19,434,445,423,578,312,445,430.46,7.76,0,1894,468,456,448,436,428,452,432,104,133,100,310,1,1,104459775,449,-17.92,1.15,12,0.06,-24.00,373.00,869,20220804,-50.52,423,20230725,1.65,635,-32.28,20230417,423,1.65,20230725,869,-50.52,20220804,423,1.65,20230725,1.53,N,094860,100,104 억,,8109718,N,N,0,N,00,N
20230724,160713,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,445,-12,5,-2.63,139293287,310545,94.76,453,460,440,594,320,457,448.54,7.77,0,-7392,483,470,463,450,443,466,446,104,137,100,310,1,1,104459775,465,-18.54,1.19,12,0.30,-24.00,373.00,869,20220804,-48.79,440,20230724,1.14,635,-29.92,20230417,440,1.14,20230724,869,-48.79,20220804,440,1.14,20230724,1.52,N,094860,100,104 억,,8117110,N,N,0,N,00,N
20230724,150709,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,444,-13,5,-2.84,128934211,287174,87.63,453,460,440,594,320,457,448.98,7.77,0,-7516,483,470,463,450,443,466,446,104,137,100,310,1,1,104459775,464,-18.50,1.19,12,0.27,-24.00,373.00,869,20220804,-48.91,440,20230724,0.91,635,-30.08,20230417,440,0.91,20230724,869,-48.91,20220804,440,0.91,20230724,1.52,N,094860,100,104 억,,8117110,N,N,0,N,00,N
20230724,140706,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,449,-8,5,-1.75,112730623,250661,76.49,453,460,440,594,320,457,449.73,7.77,0,-6331,483,470,463,450,443,466,446,104,137,100,310,1,1,104459775,469,-18.71,1.20,12,0.24,-24.00,373.00,869,20220804,-48.33,440,20230724,2.05,635,-29.29,20230417,440,2.05,20230724,869,-48.33,20220804,440,2.05,20230724,1.52,N,094860,100,104 억,,8117110,N,N,0,N,00,N
20230724,130708,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,445,-12,5,-2.63,81947755,181693,55.44,453,460,445,594,320,457,451.02,7.77,0,-285,483,470,463,450,443,466,446,104,137,100,310,1,1,104459775,465,-18.54,1.19,12,0.17,-24.00,373.00,869,20220804,-48.79,445,20230724,0.00,635,-29.92,20230417,445,0.00,20230724,869,-48.79,20220804,445,0.00,20230724,1.52,N,094860,100,104 억,,8117110,N,N,0,N,00,N
20230724,120708,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,447,-10,5,-2.19,74631636,165319,50.45,453,460,446,594,320,457,451.44,7.77,0,294,483,470,463,450,443,466,446,104,137,100,310,1,1,104459775,467,-18.62,1.20,12,0.16,-24.00,373.00,869,20220804,-48.56,446,20230724,0.22,635,-29.61,20230417,446,0.22,20230724,869,-48.56,20220804,446,0.22,20230724,1.52,N,094860,100,104 억,,8117110,N,N,0,N,00,N
20230724,110712,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,457,0,3,0.00,62639205,138620,42.30,453,460,446,594,320,457,451.88,7.77,0,1750,483,470,463,450,443,466,446,104,137,100,310,1,1,104459775,477,-19.04,1.23,12,0.13,-24.00,373.00,869,20220804,-47.41,446,20230724,2.47,635,-28.03,20230417,446,2.47,20230724,869,-47.41,20220804,446,2.47,20230724,1.52,N,094860,100,104 억,,8117110,N,N,0,N,00,N
20230724,100705,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,457,0,3,0.00,50301855,111529,34.03,453,457,446,594,320,457,451.02,7.77,0,-879,483,470,463,450,443,466,446,104,137,100,310,1,1,104459775,477,-19.04,1.23,12,0.11,-24.00,373.00,869,20220804,-47.41,446,20230724,2.47,635,-28.03,20230417,446,2.47,20230724,869,-47.41,20220804,446,2.47,20230724,1.52,N,094860,100,104 억,,8117110,N,N,0,N,00,N
20230724,090709,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,456,-1,5,-0.22,4948439,10916,3.33,453,457,453,594,320,457,453.32,7.77,0,8412,483,470,463,450,443,466,446,104,137,100,310,1,1,104459775,476,-19.00,1.22,12,0.01,-24.00,373.00,869,20220804,-47.53,453,20230724,0.66,635,-28.19,20230417,453,0.66,20230724,869,-47.53,20220804,453,0.66,20230724,1.52,N,094860,100,104 억,,8117110,N,N,0,N,00,N
20230721,160702,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,457,-14,5,-2.97,150974862,327564,97.64,476,476,456,612,330,471,460.90,7.77,0,7544,487,479,467,459,447,473,453,104,141,100,320,1,1,104459775,477,-19.04,1.23,12,0.31,-24.00,373.00,869,20220804,-47.41,455,20230711,0.44,635,-28.03,20230417,455,0.44,20230711,869,-47.41,20220804,455,0.44,20230711,1.55,N,094860,100,104 억,,8119373,N,N,0,N,00,N
20230721,150705,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,461,-10,5,-2.12,138999843,301399,89.84,476,476,456,612,330,471,461.18,7.77,0,7287,487,479,467,459,447,473,453,104,141,100,320,1,1,104459775,482,-19.21,1.24,12,0.29,-24.00,373.00,869,20220804,-46.95,455,20230711,1.32,635,-27.40,20230417,455,1.32,20230711,869,-46.95,20220804,455,1.32,20230711,1.55,N,094860,100,104 억,,8119373,N,N,0,N,00,N
20230721,140702,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,460,-11,5,-2.34,116201154,251591,74.99,476,476,456,612,330,471,461.87,7.77,0,-9274,487,479,467,459,447,473,453,104,141,100,320,1,1,104459775,481,-19.17,1.23,12,0.24,-24.00,373.00,869,20220804,-47.07,455,20230711,1.10,635,-27.56,20230417,455,1.10,20230711,869,-47.07,20220804,455,1.10,20230711,1.55,N,094860,100,104 억,,8119373,N,N,0,N,00,N
20230721,130704,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,461,-10,5,-2.12,101674396,219931,65.56,476,476,456,612,330,471,462.30,7.77,0,-9303,487,479,467,459,447,473,453,104,141,100,320,1,1,104459775,482,-19.21,1.24,12,0.21,-24.00,373.00,869,20220804,-46.95,455,20230711,1.32,635,-27.40,20230417,455,1.32,20230711,869,-46.95,20220804,455,1.32,20230711,1.55,N,094860,100,104 억,,8119373,N,N,0,N,00,N
20230721,120712,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,461,-10,5,-2.12,76839609,165958,49.47,476,476,456,612,330,471,463.01,7.77,0,-8136,487,479,467,459,447,473,453,104,141,100,320,1,1,104459775,482,-19.21,1.24,12,0.16,-24.00,373.00,869,20220804,-46.95,455,20230711,1.32,635,-27.40,20230417,455,1.32,20230711,869,-46.95,20220804,455,1.32,20230711,1.55,N,094860,100,104 억,,8119373,N,N,0,N,00,N
20230721,110708,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,463,-8,5,-1.70,73212435,158092,47.12,476,476,456,612,330,471,463.10,7.77,0,-8153,487,479,467,459,447,473,453,104,141,100,320,1,1,104459775,484,-19.29,1.24,12,0.15,-24.00,373.00,869,20220804,-46.72,455,20230711,1.76,635,-27.09,20230417,455,1.76,20230711,869,-46.72,20220804,455,1.76,20230711,1.55,N,094860,100,104 억,,8119373,N,N,0,N,00,N
20230721,100707,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,466,-5,5,-1.06,24270328,51694,15.41,476,476,462,612,330,471,469.50,7.77,0,-8551,487,479,467,459,447,473,453,104,141,100,320,1,1,104459775,487,-19.42,1.25,12,0.05,-24.00,373.00,869,20220804,-46.38,455,20230711,2.42,635,-26.61,20230417,455,2.42,20230711,869,-46.38,20220804,455,2.42,20230711,1.55,N,094860,100,104 억,,8119373,N,N,0,N,00,N
20230721,090707,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,471,0,3,0.00,7123446,15124,4.51,476,476,467,612,330,471,471.00,7.77,0,-7718,487,479,467,459,447,473,453,104,141,100,320,1,1,104459775,492,-19.62,1.26,12,0.01,-24.00,373.00,869,20220804,-45.80,455,20230711,3.52,635,-25.83,20230417,455,3.52,20230711,869,-45.80,20220804,455,3.52,20230711,1.55,N,094860,100,104 억,,8119373,N,N,0,N,00,N
20230720,160701,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,471,-6,5,-1.26,155121699,335483,99.17,475,475,455,620,334,477,462.38,7.75,0,23346,491,483,473,465,455,488,470,104,143,100,330,1,1,104459775,492,-19.62,1.26,12,0.32,-24.00,373.00,869,20220804,-45.80,455,20230720,3.52,635,-25.83,20230417,455,3.52,20230720,869,-45.80,20220804,455,3.52,20230720,1.56,N,094860,100,104 억,,8096017,N,N,0,N,00,N
20230720,150701,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,465,-12,5,-2.52,148326577,320877,94.85,475,475,455,620,334,477,462.25,7.75,0,20164,491,483,473,465,455,488,470,104,143,100,330,1,1,104459775,486,-19.38,1.25,12,0.31,-24.00,373.00,869,20220804,-46.49,455,20230720,2.20,635,-26.77,20230417,455,2.20,20230720,869,-46.49,20220804,455,2.20,20230720,1.56,N,094860,100,104 억,,8096017,N,N,0,N,00,N
20230720,140700,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,469,-8,5,-1.68,138881083,300505,88.83,475,475,455,620,334,477,462.16,7.75,0,7030,491,483,473,465,455,488,470,104,143,100,330,1,1,104459775,490,-19.54,1.26,12,0.29,-24.00,373.00,869,20220804,-46.03,455,20230720,3.08,635,-26.14,20230417,455,3.08,20230720,869,-46.03,20220804,455,3.08,20230720,1.56,N,094860,100,104 억,,8096017,N,N,0,N,00,N
20230720,130659,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,465,-12,5,-2.52,119531126,259106,76.59,475,475,455,620,334,477,461.32,7.75,0,7612,491,483,473,465,455,488,470,104,143,100,330,1,1,104459775,486,-19.38,1.25,12,0.25,-24.00,373.00,869,20220804,-46.49,455,20230720,2.20,635,-26.77,20230417,455,2.20,20230720,869,-46.49,20220804,455,2.20,20230720,1.56,N,094860,100,104 억,,8096017,N,N,0,N,00,N
20230720,120705,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,464,-13,5,-2.73,117890323,255557,75.54,475,475,455,620,334,477,461.31,7.75,0,7613,491,483,473,465,455,488,470,104,143,100,330,1,1,104459775,485,-19.33,1.24,12,0.24,-24.00,373.00,869,20220804,-46.61,455,20230720,1.98,635,-26.93,20230417,455,1.98,20230720,869,-46.61,20220804,455,1.98,20230720,1.56,N,094860,100,104 억,,8096017,N,N,0,N,00,N
20230720,110703,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,463,-14,5,-2.94,102799144,223010,65.92,475,475,455,620,334,477,460.96,7.75,0,5872,491,483,473,465,455,488,470,104,143,100,330,1,1,104459775,484,-19.29,1.24,12,0.21,-24.00,373.00,869,20220804,-46.72,455,20230720,1.76,635,-27.09,20230417,455,1.76,20230720,869,-46.72,20220804,455,1.76,20230720,1.56,N,094860,100,104 억,,8096017,N,N,0,N,00,N
20230720,100656,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,460,-17,5,-3.56,45731472,98812,29.21,475,475,459,620,334,477,462.81,7.75,0,-11209,491,483,473,465,455,488,470,104,143,100,330,1,1,104459775,481,-19.17,1.23,12,0.09,-24.00,373.00,869,20220804,-47.07,455,20230711,1.10,635,-27.56,20230417,455,1.10,20230711,869,-47.07,20220804,455,1.10,20230711,1.56,N,094860,100,104 억,,8096017,N,N,0,N,00,N
20230720,090657,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,467,-10,5,-2.10,714918,1521,0.45,475,475,467,620,334,477,470.03,7.75,0,-1037,491,483,473,465,455,488,470,104,143,100,330,1,1,104459775,488,-19.46,1.25,12,0.00,-24.00,373.00,869,20220804,-46.26,455,20230711,2.64,635,-26.46,20230417,455,2.64,20230711,869,-46.26,20220804,455,2.64,20230711,1.56,N,094860,100,104 억,,8096017,N,N,0,N,00,N
20230719,160710,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,477,-3,5,-0.62,158008083,335597,108.21,472,481,463,624,336,480,470.83,7.74,0,15554,502,491,478,467,454,484,460,104,144,100,330,1,1,104459775,498,-19.88,1.28,12,0.32,-24.00,373.00,869,20220804,-45.11,455,20230711,4.84,635,-24.88,20230417,455,4.84,20230711,869,-45.11,20220804,455,4.84,20230711,1.58,N,094860,100,104 억,,8082567,N,N,0,N,00,N
20230719,150709,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,472,-8,5,-1.67,129932676,276044,89.01,472,481,465,624,336,480,470.70,7.74,0,15435,502,491,478,467,454,484,460,104,144,100,330,1,1,104459775,493,-19.67,1.27,12,0.26,-24.00,373.00,869,20220804,-45.68,455,20230711,3.74,635,-25.67,20230417,455,3.74,20230711,869,-45.68,20220804,455,3.74,20230711,1.58,N,094860,100,104 억,,8082567,N,N,0,N,00,N
20230719,140711,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,470,-10,5,-2.08,58537551,123767,39.91,472,481,465,624,336,480,472.97,7.74,0,10502,502,491,478,467,454,484,460,104,144,100,330,1,1,104459775,491,-19.58,1.26,12,0.12,-24.00,373.00,869,20220804,-45.91,455,20230711,3.30,635,-25.98,20230417,455,3.30,20230711,869,-45.91,20220804,455,3.30,20230711,1.58,N,094860,100,104 억,,8082567,N,N,0,N,00,N
20230719,130703,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,470,-10,5,-2.08,52674092,111280,35.88,472,481,465,624,336,480,473.35,7.74,0,8184,502,491,478,467,454,484,460,104,144,100,330,1,1,104459775,491,-19.58,1.26,12,0.11,-24.00,373.00,869,20220804,-45.91,455,20230711,3.30,635,-25.98,20230417,455,3.30,20230711,869,-45.91,20220804,455,3.30,20230711,1.58,N,094860,100,104 억,,8082567,N,N,0,N,00,N
20230719,120711,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,473,-7,5,-1.46,44224889,93375,30.11,472,481,465,624,336,480,473.63,7.74,0,10599,502,491,478,467,454,484,460,104,144,100,330,1,1,104459775,494,-19.71,1.27,12,0.09,-24.00,373.00,869,20220804,-45.57,455,20230711,3.96,635,-25.51,20230417,455,3.96,20230711,869,-45.57,20220804,455,3.96,20230711,1.58,N,094860,100,104 억,,8082567,N,N,0,N,00,N
20230719,110711,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,476,-4,5,-0.83,40383115,85227,27.48,472,481,465,624,336,480,473.83,7.74,0,10580,502,491,478,467,454,484,460,104,144,100,330,1,1,104459775,497,-19.83,1.28,12,0.08,-24.00,373.00,869,20220804,-45.22,455,20230711,4.62,635,-25.04,20230417,455,4.62,20230711,869,-45.22,20220804,455,4.62,20230711,1.58,N,094860,100,104 억,,8082567,N,N,0,N,00,N
20230719,100705,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,475,-5,5,-1.04,14417444,30532,9.84,472,480,467,624,336,480,472.21,7.74,0,-13,502,491,478,467,454,484,460,104,144,100,330,1,1,104459775,496,-19.79,1.27,12,0.03,-24.00,373.00,869,20220804,-45.34,455,20230711,4.40,635,-25.20,20230417,455,4.40,20230711,869,-45.34,20220804,455,4.40,20230711,1.58,N,094860,100,104 억,,8082567,N,N,0,N,00,N
20230719,090706,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,475,-5,5,-1.04,5772165,12189,3.93,472,480,470,624,336,480,473.56,7.74,0,0,502,491,478,467,454,484,460,104,144,100,330,1,1,104459775,496,-19.79,1.27,12,0.01,-24.00,373.00,869,20220804,-45.34,455,20230711,4.40,635,-25.20,20230417,455,4.40,20230711,869,-45.34,20220804,455,4.40,20230711,1.58,N,094860,100,104 억,,8082567,N,N,0,N,00,N
20230718,160704,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,480,-4,5,-0.83,146398114,310127,99.88,484,489,465,629,339,484,472.06,7.76,0,-18743,512,498,478,464,444,501,467,104,145,100,330,1,1,104459775,501,-20.00,1.29,12,0.30,-24.00,373.00,869,20220804,-44.76,455,20230711,5.49,635,-24.41,20230417,455,5.49,20230711,869,-44.76,20220804,455,5.49,20230711,1.59,N,094860,100,104 억,,8101310,N,N,0,N,00,N
20230718,150704,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,480,-4,5,-0.83,141927143,300806,96.88,484,489,465,629,339,484,471.82,7.76,0,-18439,512,498,478,464,444,501,467,104,145,100,330,1,1,104459775,501,-20.00,1.29,12,0.29,-24.00,373.00,869,20220804,-44.76,455,20230711,5.49,635,-24.41,20230417,455,5.49,20230711,869,-44.76,20220804,455,5.49,20230711,1.59,N,094860,100,104 억,,8101310,N,N,0,N,00,N
20230718,140701,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,479,-5,5,-1.03,132381027,280651,90.39,484,489,465,629,339,484,471.69,7.76,0,-18104,512,498,478,464,444,501,467,104,145,100,330,1,1,104459775,500,-19.96,1.28,12,0.27,-24.00,373.00,869,20220804,-44.88,455,20230711,5.27,635,-24.57,20230417,455,5.27,20230711,869,-44.88,20220804,455,5.27,20230711,1.59,N,094860,100,104 억,,8101310,N,N,0,N,00,N
20230718,130701,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,476,-8,5,-1.65,118085609,250599,80.71,484,489,465,629,339,484,471.21,7.76,0,-17795,512,498,478,464,444,501,467,104,145,100,330,1,1,104459775,497,-19.83,1.28,12,0.24,-24.00,373.00,869,20220804,-45.22,455,20230711,4.62,635,-25.04,20230417,455,4.62,20230711,869,-45.22,20220804,455,4.62,20230711,1.59,N,094860,100,104 억,,8101310,N,N,0,N,00,N
20230718,120707,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,474,-10,5,-2.07,89524420,189833,61.14,484,489,465,629,339,484,471.60,7.76,0,-15240,512,498,478,464,444,501,467,104,145,100,330,1,1,104459775,495,-19.75,1.27,12,0.18,-24.00,373.00,869,20220804,-45.45,455,20230711,4.18,635,-25.35,20230417,455,4.18,20230711,869,-45.45,20220804,455,4.18,20230711,1.59,N,094860,100,104 억,,8101310,N,N,0,N,00,N
20230718,110707,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,474,-10,5,-2.07,38773737,81969,26.40,484,489,468,629,339,484,473.03,7.76,0,-15051,512,498,478,464,444,501,467,104,145,100,330,1,1,104459775,495,-19.75,1.27,12,0.08,-24.00,373.00,869,20220804,-45.45,455,20230711,4.18,635,-25.35,20230417,455,4.18,20230711,869,-45.45,20220804,455,4.18,20230711,1.59,N,094860,100,104 억,,8101310,N,N,0,N,00,N
20230718,100659,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,476,-8,5,-1.65,12696688,26580,8.56,484,489,473,629,339,484,477.68,7.76,0,-11882,512,498,478,464,444,501,467,104,145,100,330,1,1,104459775,497,-19.83,1.28,12,0.03,-24.00,373.00,869,20220804,-45.22,455,20230711,4.62,635,-25.04,20230417,455,4.62,20230711,869,-45.22,20220804,455,4.62,20230711,1.59,N,094860,100,104 억,,8101310,N,N,0,N,00,N
20230718,090659,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,484,0,3,0.00,1575852,3253,1.05,484,489,483,629,339,484,484.43,7.76,0,-2,512,498,478,464,444,501,467,104,145,100,330,1,1,104459775,506,-20.17,1.30,12,0.00,-24.00,373.00,869,20220804,-44.30,455,20230711,6.37,635,-23.78,20230417,455,6.37,20230711,869,-44.30,20220804,455,6.37,20230711,1.59,N,094860,100,104 억,,8101310,N,N,0,N,00,N
20230717,160701,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,484,-7,5,-1.43,148604692,310481,279.31,484,492,458,638,344,491,478.63,7.74,0,15009,501,496,489,484,477,498,486,104,147,100,340,1,1,104459775,506,-20.17,1.30,12,0.30,-24.00,373.00,869,20220804,-44.30,455,20230711,6.37,635,-23.78,20230417,455,6.37,20230711,869,-44.30,20220804,455,6.37,20230711,1.59,N,094860,100,104 억,,8086301,N,N,0,N,00,N
20230717,150657,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,481,-10,5,-2.04,129280844,270275,243.14,484,492,458,638,344,491,478.33,7.74,0,23275,501,496,489,484,477,498,486,104,147,100,340,1,1,104459775,502,-20.04,1.29,12,0.26,-24.00,373.00,869,20220804,-44.65,455,20230711,5.71,635,-24.25,20230417,455,5.71,20230711,869,-44.65,20220804,455,5.71,20230711,1.59,N,094860,100,104 억,,8086301,N,N,0,N,00,N
20230717,140700,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,481,-10,5,-2.04,110320217,230491,207.35,484,492,458,638,344,491,478.63,7.74,0,24333,501,496,489,484,477,498,486,104,147,100,340,1,1,104459775,502,-20.04,1.29,12,0.22,-24.00,373.00,869,20220804,-44.65,455,20230711,5.71,635,-24.25,20230417,455,5.71,20230711,869,-44.65,20220804,455,5.71,20230711,1.59,N,094860,100,104 억,,8086301,N,N,0,N,00,N
20230717,130654,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,482,-9,5,-1.83,72677136,151612,136.39,484,492,458,638,344,491,479.36,7.74,0,21682,501,496,489,484,477,498,486,104,147,100,340,1,1,104459775,503,-20.08,1.29,12,0.15,-24.00,373.00,869,20220804,-44.53,455,20230711,5.93,635,-24.09,20230417,455,5.93,20230711,869,-44.53,20220804,455,5.93,20230711,1.59,N,094860,100,104 억,,8086301,N,N,0,N,00,N
20230717,120703,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,480,-11,5,-2.24,66956285,139630,125.61,484,492,458,638,344,491,479.53,7.74,0,21632,501,496,489,484,477,498,486,104,147,100,340,1,1,104459775,501,-20.00,1.29,12,0.13,-24.00,373.00,869,20220804,-44.76,455,20230711,5.49,635,-24.41,20230417,455,5.49,20230711,869,-44.76,20220804,455,5.49,20230711,1.59,N,094860,100,104 억,,8086301,N,N,0,N,00,N
20230717,110654,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,481,-10,5,-2.04,49354435,102826,92.50,484,492,458,638,344,491,479.98,7.74,0,3625,501,496,489,484,477,498,486,104,147,100,340,1,1,104459775,502,-20.04,1.29,12,0.10,-24.00,373.00,869,20220804,-44.65,455,20230711,5.71,635,-24.25,20230417,455,5.71,20230711,869,-44.65,20220804,455,5.71,20230711,1.59,N,094860,100,104 억,,8086301,N,N,0,N,00,N
20230717,100655,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,484,-7,5,-1.43,41181324,85809,77.19,484,492,458,638,344,491,479.92,7.74,0,4405,501,496,489,484,477,498,486,104,147,100,340,1,1,104459775,506,-20.17,1.30,12,0.08,-24.00,373.00,869,20220804,-44.30,455,20230711,6.37,635,-23.78,20230417,455,6.37,20230711,869,-44.30,20220804,455,6.37,20230711,1.59,N,094860,100,104 억,,8086301,N,N,0,N,00,N
20230717,090654,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,488,-3,5,-0.61,3770508,7779,7.00,484,492,483,638,344,491,484.70,7.74,0,1318,501,496,489,484,477,498,486,104,147,100,340,1,1,104459775,510,-20.33,1.31,12,0.01,-24.00,373.00,869,20220804,-43.84,455,20230711,7.25,635,-23.15,20230417,455,7.25,20230711,869,-43.84,20220804,455,7.25,20230711,1.59,N,094860,100,104 억,,8086301,N,N,0,N,00,N
20230714,160654,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,491,-3,5,-0.61,54171486,111127,69.99,484,494,482,642,346,494,487.47,7.74,0,-1997,504,498,489,483,474,502,487,104,148,100,340,1,1,104459775,513,-20.46,1.32,12,0.11,-24.00,373.00,869,20220804,-43.50,455,20230711,7.91,635,-22.68,20230417,455,7.91,20230711,869,-43.50,20220804,455,7.91,20230711,1.59,N,094860,100,104 억,,8090347,N,N,0,N,00,N
20230714,150658,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,489,-5,5,-1.01,44350653,91111,57.38,484,494,482,642,346,494,486.78,7.74,0,-731,504,498,489,483,474,502,487,104,148,100,340,1,1,104459775,511,-20.38,1.31,12,0.09,-24.00,373.00,869,20220804,-43.73,455,20230711,7.47,635,-22.99,20230417,455,7.47,20230711,869,-43.73,20220804,455,7.47,20230711,1.59,N,094860,100,104 억,,8090347,N,N,0,N,00,N
20230714,140701,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,488,-6,5,-1.21,40401754,83001,52.27,484,494,482,642,346,494,486.76,7.74,0,-2778,504,498,489,483,474,502,487,104,148,100,340,1,1,104459775,510,-20.33,1.31,12,0.08,-24.00,373.00,869,20220804,-43.84,455,20230711,7.25,635,-23.15,20230417,455,7.25,20230711,869,-43.84,20220804,455,7.25,20230711,1.59,N,094860,100,104 억,,8090347,N,N,0,N,00,N
20230714,130651,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,491,-3,5,-0.61,36788349,75560,47.59,484,494,482,642,346,494,486.88,7.74,0,-2776,504,498,489,483,474,502,487,104,148,100,340,1,1,104459775,513,-20.46,1.32,12,0.07,-24.00,373.00,869,20220804,-43.50,455,20230711,7.91,635,-22.68,20230417,455,7.91,20230711,869,-43.50,20220804,455,7.91,20230711,1.59,N,094860,100,104 억,,8090347,N,N,0,N,00,N
20230714,120653,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,488,-6,5,-1.21,21525918,44257,27.87,484,494,482,642,346,494,486.38,7.74,0,-2727,504,498,489,483,474,502,487,104,148,100,340,1,1,104459775,510,-20.33,1.31,12,0.04,-24.00,373.00,869,20220804,-43.84,455,20230711,7.25,635,-23.15,20230417,455,7.25,20230711,869,-43.84,20220804,455,7.25,20230711,1.59,N,094860,100,104 억,,8090347,N,N,0,N,00,N
20230714,110658,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,486,-8,5,-1.62,13622079,28019,17.65,484,494,482,642,346,494,486.17,7.74,0,-360,504,498,489,483,474,502,487,104,148,100,340,1,1,104459775,508,-20.25,1.30,12,0.03,-24.00,373.00,869,20220804,-44.07,455,20230711,6.81,635,-23.46,20230417,455,6.81,20230711,869,-44.07,20220804,455,6.81,20230711,1.59,N,094860,100,104 억,,8090347,N,N,0,N,00,N
20230714,100700,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,489,-5,5,-1.01,6985686,14322,9.02,484,494,484,642,346,494,487.76,7.74,0,-677,504,498,489,483,474,502,487,104,148,100,340,1,1,104459775,511,-20.38,1.31,12,0.01,-24.00,373.00,869,20220804,-43.73,455,20230711,7.47,635,-22.99,20230417,455,7.47,20230711,869,-43.73,20220804,455,7.47,20230711,1.59,N,094860,100,104 억,,8090347,N,N,0,N,00,N
20230714,090656,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,493,-1,5,-0.20,929420,1915,1.21,484,494,484,642,346,494,485.34,7.74,0,1266,504,498,489,483,474,502,487,104,148,100,340,1,1,104459775,515,-20.54,1.32,12,0.00,-24.00,373.00,869,20220804,-43.27,455,20230711,8.35,635,-22.36,20230417,455,8.35,20230711,869,-43.27,20220804,455,8.35,20230711,1.59,N,094860,100,104 억,,8090347,N,N,0,N,00,N
20230713,160653,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,494,-1,5,-0.20,76227670,156195,96.54,489,495,480,643,347,495,488.03,7.75,0,-6769,507,501,491,485,475,504,488,104,148,100,340,1,1,104459775,516,-20.58,1.32,12,0.15,-24.00,373.00,869,20220804,-43.15,455,20230711,8.57,635,-22.20,20230417,455,8.57,20230711,869,-43.15,20220804,455,8.57,20230711,1.59,N,094860,100,104 억,,8097116,N,N,0,N,00,N
20230713,150649,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,490,-5,5,-1.01,47502790,97341,60.16,489,495,483,643,347,495,488.00,7.75,0,-4482,507,501,491,485,475,504,488,104,148,100,340,1,1,104459775,512,-20.42,1.31,12,0.09,-24.00,373.00,869,20220804,-43.61,455,20230711,7.69,635,-22.83,20230417,455,7.69,20230711,869,-43.61,20220804,455,7.69,20230711,1.59,N,094860,100,104 억,,8097116,N,N,0,N,00,N
20230713,140648,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,490,-5,5,-1.01,32512446,66458,41.07,489,495,486,643,347,495,489.22,7.75,0,-745,507,501,491,485,475,504,488,104,148,100,340,1,1,104459775,512,-20.42,1.31,12,0.06,-24.00,373.00,869,20220804,-43.61,455,20230711,7.69,635,-22.83,20230417,455,7.69,20230711,869,-43.61,20220804,455,7.69,20230711,1.59,N,094860,100,104 억,,8097116,N,N,0,N,00,N
20230713,130651,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,492,-3,5,-0.61,27486876,56146,34.70,489,495,486,643,347,495,489.56,7.75,0,-3152,507,501,491,485,475,504,488,104,148,100,340,1,1,104459775,514,-20.50,1.32,12,0.05,-24.00,373.00,869,20220804,-43.38,455,20230711,8.13,635,-22.52,20230417,455,8.13,20230711,869,-43.38,20220804,455,8.13,20230711,1.59,N,094860,100,104 억,,8097116,N,N,0,N,00,N
20230713,120646,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,491,-4,5,-0.81,21905470,44741,27.65,489,495,486,643,347,495,489.61,7.75,0,-471,507,501,491,485,475,504,488,104,148,100,340,1,1,104459775,513,-20.46,1.32,12,0.04,-24.00,373.00,869,20220804,-43.50,455,20230711,7.91,635,-22.68,20230417,455,7.91,20230711,869,-43.50,20220804,455,7.91,20230711,1.59,N,094860,100,104 억,,8097116,N,N,0,N,00,N
20230713,110652,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,493,-2,5,-0.40,18035636,36853,22.78,489,495,486,643,347,495,489.39,7.75,0,-471,507,501,491,485,475,504,488,104,148,100,340,1,1,104459775,515,-20.54,1.32,12,0.04,-24.00,373.00,869,20220804,-43.27,455,20230711,8.35,635,-22.36,20230417,455,8.35,20230711,869,-43.27,20220804,455,8.35,20230711,1.59,N,094860,100,104 억,,8097116,N,N,0,N,00,N
20230713,100648,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,491,-4,5,-0.81,15647709,31995,19.77,489,495,486,643,347,495,489.07,7.75,0,1518,507,501,491,485,475,504,488,104,148,100,340,1,1,104459775,513,-20.46,1.32,12,0.03,-24.00,373.00,869,20220804,-43.50,455,20230711,7.91,635,-22.68,20230417,455,7.91,20230711,869,-43.50,20220804,455,7.91,20230711,1.59,N,094860,100,104 억,,8097116,N,N,0,N,00,N
20230713,090627,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,492,-3,5,-0.61,3526522,7203,4.45,489,495,488,643,347,495,489.59,7.75,0,1368,507,501,491,485,475,504,488,104,148,100,340,1,1,104459775,514,-20.50,1.32,12,0.01,-24.00,373.00,869,20220804,-43.38,455,20230711,8.13,635,-22.52,20230417,455,8.13,20230711,869,-43.38,20220804,455,8.13,20230711,1.59,N,094860,100,104 억,,8097116,N,N,0,N,00,N
20230712,160646,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,495,5,2,1.02,74380821,151883,37.56,494,497,481,637,343,490,489.72,7.78,0,-28517,513,501,478,466,443,507,472,104,147,100,340,1,1,104459775,517,-20.62,1.33,12,0.15,-24.00,373.00,869,20220804,-43.04,455,20230711,8.79,635,-22.05,20230417,455,8.79,20230711,869,-43.04,20220804,455,8.79,20230711,1.59,N,094860,100,104 억,,8125633,N,N,0,N,00,N
20230712,150642,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,490,0,3,0.00,62051406,126968,31.40,494,497,481,637,343,490,488.72,7.78,0,-28517,513,501,478,466,443,507,472,104,147,100,340,1,1,104459775,512,-20.42,1.31,12,0.12,-24.00,373.00,869,20220804,-43.61,455,20230711,7.69,635,-22.83,20230417,455,7.69,20230711,869,-43.61,20220804,455,7.69,20230711,1.59,N,094860,100,104 억,,8125633,N,N,0,N,00,N
20230712,140640,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,486,-4,5,-0.82,55070832,112600,27.85,494,497,481,637,343,490,489.08,7.78,0,-28517,513,501,478,466,443,507,472,104,147,100,340,1,1,104459775,508,-20.25,1.30,12,0.11,-24.00,373.00,869,20220804,-44.07,455,20230711,6.81,635,-23.46,20230417,455,6.81,20230711,869,-44.07,20220804,455,6.81,20230711,1.59,N,094860,100,104 억,,8125633,N,N,0,N,00,N
20230712,130643,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,488,-2,5,-0.41,51546013,105342,26.05,494,497,481,637,343,490,489.32,7.78,0,-28517,513,501,478,466,443,507,472,104,147,100,340,1,1,104459775,510,-20.33,1.31,12,0.10,-24.00,373.00,869,20220804,-43.84,455,20230711,7.25,635,-23.15,20230417,455,7.25,20230711,869,-43.84,20220804,455,7.25,20230711,1.59,N,094860,100,104 억,,8125633,N,N,0,N,00,N
20230712,120644,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,486,-4,5,-0.82,48998256,100145,24.77,494,497,481,637,343,490,489.27,7.78,0,-28517,513,501,478,466,443,507,472,104,147,100,340,1,1,104459775,508,-20.25,1.30,12,0.10,-24.00,373.00,869,20220804,-44.07,455,20230711,6.81,635,-23.46,20230417,455,6.81,20230711,869,-44.07,20220804,455,6.81,20230711,1.59,N,094860,100,104 억,,8125633,N,N,0,N,00,N
20230712,110643,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,486,-4,5,-0.82,45750763,93464,23.11,494,497,481,637,343,490,489.50,7.78,0,-28517,513,501,478,466,443,507,472,104,147,100,340,1,1,104459775,508,-20.25,1.30,12,0.09,-24.00,373.00,869,20220804,-44.07,455,20230711,6.81,635,-23.46,20230417,455,6.81,20230711,869,-44.07,20220804,455,6.81,20230711,1.59,N,094860,100,104 억,,8125633,N,N,0,N,00,N
20230712,100644,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,488,-2,5,-0.41,40694231,83015,20.53,494,497,486,637,343,490,490.20,7.78,0,-28477,513,501,478,466,443,507,472,104,147,100,340,1,1,104459775,510,-20.33,1.31,12,0.08,-24.00,373.00,869,20220804,-43.84,455,20230711,7.25,635,-23.15,20230417,455,7.25,20230711,869,-43.84,20220804,455,7.25,20230711,1.59,N,094860,100,104 억,,8125633,N,N,0,N,00,N
20230712,090645,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,494,4,2,0.82,23067812,47004,11.62,494,497,488,637,343,490,490.76,7.78,0,-8809,513,501,478,466,443,507,472,104,147,100,340,1,1,104459775,516,-20.58,1.32,12,0.04,-24.00,373.00,869,20220804,-43.15,455,20230711,8.57,635,-22.20,20230417,455,8.57,20230711,869,-43.15,20220804,455,8.57,20230711,1.59,N,094860,100,104 억,,8125633,N,N,0,N,00,N
20230711,160635,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,490,4,2,0.82,194063402,404339,261.58,486,490,455,631,341,486,479.90,7.77,0,12274,495,490,485,480,475,488,478,104,145,100,340,1,1,104459775,512,-20.42,1.31,12,0.39,-24.00,373.00,869,20220804,-43.61,455,20230711,7.69,635,-22.83,20230417,455,7.69,20230711,869,-43.61,20220804,455,7.69,20230711,1.59,N,094860,100,104 억,,8119147,N,N,0,N,00,N
20230711,150634,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,487,1,2,0.21,178262929,372076,240.70,486,489,455,631,341,486,479.10,7.77,0,12424,495,490,485,480,475,488,478,104,145,100,340,1,1,104459775,509,-20.29,1.31,12,0.36,-24.00,373.00,869,20220804,-43.96,455,20230711,7.03,635,-23.31,20230417,455,7.03,20230711,869,-43.96,20220804,455,7.03,20230711,1.59,N,094860,100,104 억,,8119147,N,N,0,N,00,N
20230711,140630,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,479,-7,5,-1.44,151817312,317322,205.28,486,489,455,631,341,486,478.43,7.77,0,17186,495,490,485,480,475,488,478,104,145,100,340,1,1,104459775,500,-19.96,1.28,12,0.30,-24.00,373.00,869,20220804,-44.88,455,20230711,5.27,635,-24.57,20230417,455,5.27,20230711,869,-44.88,20220804,455,5.27,20230711,1.59,N,094860,100,104 억,,8119147,N,N,0,N,00,N
20230711,130622,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,479,-7,5,-1.44,146886799,307011,198.61,486,489,455,631,341,486,478.44,7.77,0,18290,495,490,485,480,475,488,478,104,145,100,340,1,1,104459775,500,-19.96,1.28,12,0.29,-24.00,373.00,869,20220804,-44.88,455,20230711,5.27,635,-24.57,20230417,455,5.27,20230711,869,-44.88,20220804,455,5.27,20230711,1.59,N,094860,100,104 억,,8119147,N,N,0,N,00,N
20230711,120638,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,481,-5,5,-1.03,131414498,274532,177.60,486,489,455,631,341,486,478.69,7.77,0,17766,495,490,485,480,475,488,478,104,145,100,340,1,1,104459775,502,-20.04,1.29,12,0.26,-24.00,373.00,869,20220804,-44.65,455,20230711,5.71,635,-24.25,20230417,455,5.71,20230711,869,-44.65,20220804,455,5.71,20230711,1.59,N,094860,100,104 억,,8119147,N,N,0,N,00,N
20230711,110640,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,474,-12,5,-2.47,82896939,172616,111.67,486,489,455,631,341,486,480.24,7.77,0,32627,495,490,485,480,475,488,478,104,145,100,340,1,1,104459775,495,-19.75,1.27,12,0.17,-24.00,373.00,869,20220804,-45.45,455,20230711,4.18,635,-25.35,20230417,455,4.18,20230711,869,-45.45,20220804,455,4.18,20230711,1.59,N,094860,100,104 억,,8119147,N,N,0,N,00,N
20230711,100638,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,488,2,2,0.41,47234061,97769,63.25,486,489,480,631,341,486,483.12,7.77,0,27899,495,490,485,480,475,488,478,104,145,100,340,1,1,104459775,510,-20.33,1.31,12,0.09,-24.00,373.00,869,20220804,-43.84,480,20230711,1.67,635,-23.15,20230417,480,1.67,20230711,869,-43.84,20220804,480,1.67,20230711,1.59,N,094860,100,104 억,,8119147,N,N,0,N,00,N
20230711,090637,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,481,-5,5,-1.03,5889393,12189,7.89,486,486,480,631,341,486,483.17,7.77,0,765,495,490,485,480,475,488,478,104,145,100,340,1,1,104459775,502,-20.04,1.29,12,0.01,-24.00,373.00,869,20220804,-44.65,480,20230711,0.21,635,-24.25,20230417,480,0.21,20230711,869,-44.65,20220804,480,0.21,20230711,1.59,N,094860,100,104 억,,8119147,N,N,0,N,00,N
20230710,160633,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,486,-6,5,-1.22,74257434,153852,81.15,490,490,480,639,345,492,482.65,7.78,0,-2816,498,494,488,484,478,497,487,104,147,100,340,1,1,104459775,508,-20.25,1.30,12,0.15,-24.00,373.00,869,20220804,-44.07,480,20230710,1.25,635,-23.46,20230417,480,1.25,20230710,869,-44.07,20220804,480,1.25,20230710,1.60,N,094860,100,104 억,,8121963,N,N,0,N,00,N
20230710,150633,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,486,-6,5,-1.22,69639442,144316,76.12,490,490,480,639,345,492,482.55,7.78,0,-2816,498,494,488,484,478,497,487,104,147,100,340,1,1,104459775,508,-20.25,1.30,12,0.14,-24.00,373.00,869,20220804,-44.07,480,20230710,1.25,635,-23.46,20230417,480,1.25,20230710,869,-44.07,20220804,480,1.25,20230710,1.60,N,094860,100,104 억,,8121963,N,N,0,N,00,N
20230710,140627,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,487,-5,5,-1.02,63691937,132045,69.65,490,490,480,639,345,492,482.35,7.78,0,-2816,498,494,488,484,478,497,487,104,147,100,340,1,1,104459775,509,-20.29,1.31,12,0.13,-24.00,373.00,869,20220804,-43.96,480,20230710,1.46,635,-23.31,20230417,480,1.46,20230710,869,-43.96,20220804,480,1.46,20230710,1.60,N,094860,100,104 억,,8121963,N,N,0,N,00,N
20230710,130620,57,100.00,KOSDAQ,신저가,소프트웨어,N,N,N,N, ,N,482,-10,5,-2.03,50178947,104032,54.87,490,490,480,639,345,492,482.34,7.78,0,-2784,498,494,488,484,478,497,487,104,147,100,340,1,1,104459775,503,-20.08,1.29,12,0.10,-24.00,373.00,869,20220804,-44.53,480,20230710,0.42,635,-24.09,20230417,480,0.42,20230710,869,-44.53,20220804,480,0.42,20230710,1.60,N,094860,100,104 억,,8121963,N,N,0,N,00,N
20230710,120634,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,481,-11,5,-2.24,31728032,65643,34.62,490,490,481,639,345,492,483.34,7.78,0,-2784,498,494,488,484,478,497,487,104,147,100,340,1,1,104459775,502,-20.04,1.29,12,0.06,-24.00,373.00,869,20220804,-44.65,480,20230511,0.21,635,-24.25,20230417,480,0.21,20230511,869,-44.65,20220804,480,0.21,20230511,1.60,N,094860,100,104 억,,8121963,N,N,0,N,00,N
20230710,110634,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,483,-9,5,-1.83,22058530,45583,24.04,490,490,482,639,345,492,483.92,7.78,0,-2784,498,494,488,484,478,497,487,104,147,100,340,1,1,104459775,505,-20.12,1.29,12,0.04,-24.00,373.00,869,20220804,-44.42,480,20230511,0.62,635,-23.94,20230417,480,0.62,20230511,869,-44.42,20220804,480,0.62,20230511,1.60,N,094860,100,104 억,,8121963,N,N,0,N,00,N
20230710,100635,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,483,-9,5,-1.83,18412291,38036,20.06,490,490,482,639,345,492,484.08,7.78,0,-2797,498,494,488,484,478,497,487,104,147,100,340,1,1,104459775,505,-20.12,1.29,12,0.04,-24.00,373.00,869,20220804,-44.42,480,20230511,0.62,635,-23.94,20230417,480,0.62,20230511,869,-44.42,20220804,480,0.62,20230511,1.60,N,094860,100,104 억,,8121963,N,N,0,N,00,N
20230710,090628,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,486,-6,5,-1.22,5191191,10673,5.63,490,490,483,639,345,492,486.39,7.78,0,-2812,498,494,488,484,478,497,487,104,147,100,340,1,1,104459775,508,-20.25,1.30,12,0.01,-24.00,373.00,869,20220804,-44.07,480,20230511,1.25,635,-23.46,20230417,480,1.25,20230511,869,-44.07,20220804,480,1.25,20230511,1.60,N,094860,100,104 억,,8121963,N,N,0,N,00,N
20230707,160625,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,492,-5,5,-1.01,92031620,189083,71.82,491,492,482,646,348,497,486.73,7.77,0,849,509,503,492,486,475,497,480,104,149,100,340,1,1,104459775,514,-20.50,1.32,12,0.18,-24.00,373.00,869,20220804,-43.38,480,20230511,2.50,635,-22.52,20230417,480,2.50,20230511,869,-43.38,20220804,480,2.50,20230511,1.59,N,094860,100,104 억,,8121114,N,N,0,N,00,N
20230707,150627,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,491,-6,5,-1.21,68843462,141461,53.73,491,492,482,646,348,497,486.66,7.77,0,7685,509,503,492,486,475,497,480,104,149,100,340,1,1,104459775,513,-20.46,1.32,12,0.14,-24.00,373.00,869,20220804,-43.50,480,20230511,2.29,635,-22.68,20230417,480,2.29,20230511,869,-43.50,20220804,480,2.29,20230511,1.59,N,094860,100,104 억,,8121114,N,N,0,N,00,N
20230707,140638,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,490,-7,5,-1.41,47279776,97402,37.00,491,492,482,646,348,497,485.41,7.77,0,2268,509,503,492,486,475,497,480,104,149,100,340,1,1,104459775,512,-20.42,1.31,12,0.09,-24.00,373.00,869,20220804,-43.61,480,20230511,2.08,635,-22.83,20230417,480,2.08,20230511,869,-43.61,20220804,480,2.08,20230511,1.59,N,094860,100,104 억,,8121114,N,N,0,N,00,N
20230707,130631,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,490,-7,5,-1.41,43465664,89632,34.05,491,492,482,646,348,497,484.93,7.77,0,2268,509,503,492,486,475,497,480,104,149,100,340,1,1,104459775,512,-20.42,1.31,12,0.09,-24.00,373.00,869,20220804,-43.61,480,20230511,2.08,635,-22.83,20230417,480,2.08,20230511,869,-43.61,20220804,480,2.08,20230511,1.59,N,094860,100,104 억,,8121114,N,N,0,N,00,N
20230707,120632,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,484,-13,5,-2.62,30475922,62816,23.86,491,492,482,646,348,497,485.16,7.77,0,2641,509,503,492,486,475,497,480,104,149,100,340,1,1,104459775,506,-20.17,1.30,12,0.06,-24.00,373.00,869,20220804,-44.30,480,20230511,0.83,635,-23.78,20230417,480,0.83,20230511,869,-44.30,20220804,480,0.83,20230511,1.59,N,094860,100,104 억,,8121114,N,N,0,N,00,N
20230707,110634,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,486,-11,5,-2.21,22152327,45651,17.34,491,492,482,646,348,497,485.25,7.77,0,2641,509,503,492,486,475,497,480,104,149,100,340,1,1,104459775,508,-20.25,1.30,12,0.04,-24.00,373.00,869,20220804,-44.07,480,20230511,1.25,635,-23.46,20230417,480,1.25,20230511,869,-44.07,20220804,480,1.25,20230511,1.59,N,094860,100,104 억,,8121114,N,N,0,N,00,N
20230707,100627,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,492,-5,5,-1.01,5977508,12206,4.64,491,492,484,646,348,497,489.72,7.77,0,709,509,503,492,486,475,497,480,104,149,100,340,1,1,104459775,514,-20.50,1.32,12,0.01,-24.00,373.00,869,20220804,-43.38,480,20230511,2.50,635,-22.52,20230417,480,2.50,20230511,869,-43.38,20220804,480,2.50,20230511,1.59,N,094860,100,104 억,,8121114,N,N,0,N,00,N
20230707,090628,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,489,-8,5,-1.61,3767766,7712,2.93,491,491,484,646,348,497,488.56,7.77,0,809,509,503,492,486,475,497,480,104,149,100,340,1,1,104459775,511,-20.38,1.31,12,0.01,-24.00,373.00,869,20220804,-43.73,480,20230511,1.88,635,-22.99,20230417,480,1.88,20230511,869,-43.73,20220804,480,1.88,20230511,1.59,N,094860,100,104 억,,8121114,N,N,0,N,00,N
20230706,160627,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,497,-1,5,-0.20,128694160,263160,172.71,498,498,481,647,349,498,489.03,7.79,0,-17100,504,500,496,492,488,502,494,104,149,100,340,1,1,104459775,519,-20.71,1.33,12,0.25,-24.00,373.00,869,20220804,-42.81,480,20230511,3.54,635,-21.73,20230417,480,3.54,20230511,869,-42.81,20220804,480,3.54,20230511,1.59,N,094860,100,104 억,,8138214,N,N,0,N,00,N
20230706,150628,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,485,-13,5,-2.61,89391006,182422,119.72,498,498,481,647,349,498,490.02,7.79,0,-14366,504,500,496,492,488,502,494,104,149,100,340,1,1,104459775,507,-20.21,1.30,12,0.17,-24.00,373.00,869,20220804,-44.19,480,20230511,1.04,635,-23.62,20230417,480,1.04,20230511,869,-44.19,20220804,480,1.04,20230511,1.59,N,094860,100,104 억,,8138214,N,N,0,N,00,N
20230706,140629,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,491,-7,5,-1.41,68334695,139430,91.51,498,498,481,647,349,498,490.10,7.79,0,-3996,504,500,496,492,488,502,494,104,149,100,340,1,1,104459775,513,-20.46,1.32,12,0.13,-24.00,373.00,869,20220804,-43.50,480,20230511,2.29,635,-22.68,20230417,480,2.29,20230511,869,-43.50,20220804,480,2.29,20230511,1.59,N,094860,100,104 억,,8138214,N,N,0,N,00,N
20230706,130628,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,491,-7,5,-1.41,51781620,105329,69.13,498,498,489,647,349,498,491.62,7.79,0,-3996,504,500,496,492,488,502,494,104,149,100,340,1,1,104459775,513,-20.46,1.32,12,0.10,-24.00,373.00,869,20220804,-43.50,480,20230511,2.29,635,-22.68,20230417,480,2.29,20230511,869,-43.50,20220804,480,2.29,20230511,1.59,N,094860,100,104 억,,8138214,N,N,0,N,00,N
20230706,120625,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,492,-6,5,-1.20,28041185,56904,37.35,498,498,491,647,349,498,492.78,7.79,0,-3996,504,500,496,492,488,502,494,104,149,100,340,1,1,104459775,514,-20.50,1.32,12,0.05,-24.00,373.00,869,20220804,-43.38,480,20230511,2.50,635,-22.52,20230417,480,2.50,20230511,869,-43.38,20220804,480,2.50,20230511,1.59,N,094860,100,104 억,,8138214,N,N,0,N,00,N
20230706,110632,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,494,-4,5,-0.80,15038245,30483,20.01,498,498,492,647,349,498,493.33,7.79,0,-3996,504,500,496,492,488,502,494,104,149,100,340,1,1,104459775,516,-20.58,1.32,12,0.03,-24.00,373.00,869,20220804,-43.15,480,20230511,2.92,635,-22.20,20230417,480,2.92,20230511,869,-43.15,20220804,480,2.92,20230511,1.59,N,094860,100,104 억,,8138214,N,N,0,N,00,N
20230706,100627,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,492,-6,5,-1.20,12003315,24326,15.97,498,498,492,647,349,498,493.44,7.79,0,-3996,504,500,496,492,488,502,494,104,149,100,340,1,1,104459775,514,-20.50,1.32,12,0.02,-24.00,373.00,869,20220804,-43.38,480,20230511,2.50,635,-22.52,20230417,480,2.50,20230511,869,-43.38,20220804,480,2.50,20230511,1.59,N,094860,100,104 억,,8138214,N,N,0,N,00,N
20230706,090627,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,498,0,3,0.00,59760,120,0.08,498,498,498,647,349,498,498.00,7.79,0,0,504,500,496,492,488,502,494,104,149,100,340,1,1,104459775,520,-20.75,1.34,12,0.00,-24.00,373.00,869,20220804,-42.69,480,20230511,3.75,635,-21.57,20230417,480,3.75,20230511,869,-42.69,20220804,480,3.75,20230511,1.59,N,094860,100,104 억,,8138214,N,N,0,N,00,N
20230705,160624,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,498,0,3,0.00,75539479,152350,61.11,498,500,492,647,349,498,495.83,7.83,0,-38304,513,505,501,493,489,503,491,104,149,100,340,1,1,104459775,520,-20.75,1.34,12,0.15,-24.00,373.00,869,20220804,-42.69,480,20230511,3.75,635,-21.57,20230417,480,3.75,20230511,869,-42.69,20220804,480,3.75,20230511,1.60,N,094860,100,104 억,,8180526,N,N,0,N,00,N
20230705,150622,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,495,-3,5,-0.60,68927866,139049,55.78,498,500,492,647,349,498,495.71,7.83,0,-38304,513,505,501,493,489,503,491,104,149,100,340,1,1,104459775,517,-20.62,1.33,12,0.13,-24.00,373.00,869,20220804,-43.04,480,20230511,3.12,635,-22.05,20230417,480,3.12,20230511,869,-43.04,20220804,480,3.12,20230511,1.60,N,094860,100,104 억,,8180526,N,N,0,N,00,N
20230705,140616,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,497,-1,5,-0.20,67640605,136454,54.74,498,500,492,647,349,498,495.70,7.83,0,-38304,513,505,501,493,489,503,491,104,149,100,340,1,1,104459775,519,-20.71,1.33,12,0.13,-24.00,373.00,869,20220804,-42.81,480,20230511,3.54,635,-21.73,20230417,480,3.54,20230511,869,-42.81,20220804,480,3.54,20230511,1.60,N,094860,100,104 억,,8180526,N,N,0,N,00,N
20230705,130617,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,494,-4,5,-0.80,60651678,122355,49.08,498,500,492,647,349,498,495.70,7.83,0,-29168,513,505,501,493,489,503,491,104,149,100,340,1,1,104459775,516,-20.58,1.32,12,0.12,-24.00,373.00,869,20220804,-43.15,480,20230511,2.92,635,-22.20,20230417,480,2.92,20230511,869,-43.15,20220804,480,2.92,20230511,1.60,N,094860,100,104 억,,8180526,N,N,0,N,00,N
20230705,120616,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,497,-1,5,-0.20,59292256,119612,47.98,498,500,492,647,349,498,495.70,7.83,0,-29168,513,505,501,493,489,503,491,104,149,100,340,1,1,104459775,519,-20.71,1.33,12,0.11,-24.00,373.00,869,20220804,-42.81,480,20230511,3.54,635,-21.73,20230417,480,3.54,20230511,869,-42.81,20220804,480,3.54,20230511,1.60,N,094860,100,104 억,,8180526,N,N,0,N,00,N
20230705,110622,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,493,-5,5,-1.00,57177129,115344,46.27,498,500,492,647,349,498,495.71,7.83,0,-26367,513,505,501,493,489,503,491,104,149,100,340,1,1,104459775,515,-20.54,1.32,12,0.11,-24.00,373.00,869,20220804,-43.27,480,20230511,2.71,635,-22.36,20230417,480,2.71,20230511,869,-43.27,20220804,480,2.71,20230511,1.60,N,094860,100,104 억,,8180526,N,N,0,N,00,N
20230705,100618,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,495,-3,5,-0.60,45227190,91220,36.59,498,500,492,647,349,498,495.80,7.83,0,-16705,513,505,501,493,489,503,491,104,149,100,340,1,1,104459775,517,-20.62,1.33,12,0.09,-24.00,373.00,869,20220804,-43.04,480,20230511,3.12,635,-22.05,20230417,480,3.12,20230511,869,-43.04,20220804,480,3.12,20230511,1.60,N,094860,100,104 억,,8180526,N,N,0,N,00,N
20230705,090616,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,494,-4,5,-0.80,13777883,27805,11.15,498,499,494,647,349,498,495.52,7.83,0,9874,513,505,501,493,489,503,491,104,149,100,340,1,1,104459775,516,-20.58,1.32,12,0.03,-24.00,373.00,869,20220804,-43.15,480,20230511,2.92,635,-22.20,20230417,480,2.92,20230511,869,-43.15,20220804,480,2.92,20230511,1.60,N,094860,100,104 억,,8180526,N,N,0,N,00,N
20230704,160615,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,498,-6,5,-1.19,124472883,248851,107.72,507,509,497,655,353,504,500.19,7.87,0,-33945,510,506,502,498,494,509,501,104,151,100,350,1,1,104459775,520,-20.75,1.34,12,0.24,-24.00,373.00,869,20220804,-42.69,480,20230511,3.75,635,-21.57,20230417,480,3.75,20230511,869,-42.69,20220804,480,3.75,20230511,1.60,N,094860,100,104 억,,8216257,N,N,0,N,00,N
20230704,150608,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,499,-5,5,-0.99,119731424,239330,103.60,507,509,497,655,353,504,500.28,7.87,0,-33945,510,506,502,498,494,509,501,104,151,100,350,1,1,104459775,521,-20.79,1.34,12,0.23,-24.00,373.00,869,20220804,-42.58,480,20230511,3.96,635,-21.42,20230417,480,3.96,20230511,869,-42.58,20220804,480,3.96,20230511,1.60,N,094860,100,104 억,,8216257,N,N,0,N,00,N
20230704,140614,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,498,-6,5,-1.19,95782378,191199,82.77,507,509,497,655,353,504,500.96,7.87,0,-33945,510,506,502,498,494,509,501,104,151,100,350,1,1,104459775,520,-20.75,1.34,12,0.18,-24.00,373.00,869,20220804,-42.69,480,20230511,3.75,635,-21.57,20230417,480,3.75,20230511,869,-42.69,20220804,480,3.75,20230511,1.60,N,094860,100,104 억,,8216257,N,N,0,N,00,N
20230704,130604,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,497,-7,5,-1.39,69060685,137446,59.50,507,509,497,655,353,504,502.46,7.87,0,-27984,510,506,502,498,494,509,501,104,151,100,350,1,1,104459775,519,-20.71,1.33,12,0.13,-24.00,373.00,869,20220804,-42.81,480,20230511,3.54,635,-21.73,20230417,480,3.54,20230511,869,-42.81,20220804,480,3.54,20230511,1.60,N,094860,100,104 억,,8216257,N,N,0,N,00,N
20230704,120610,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,499,-5,5,-0.99,63094550,125443,54.30,507,509,497,655,353,504,502.97,7.87,0,-27866,510,506,502,498,494,509,501,104,151,100,350,1,1,104459775,521,-20.79,1.34,12,0.12,-24.00,373.00,869,20220804,-42.58,480,20230511,3.96,635,-21.42,20230417,480,3.96,20230511,869,-42.58,20220804,480,3.96,20230511,1.60,N,094860,100,104 억,,8216257,N,N,0,N,00,N
20230704,110606,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,499,-5,5,-0.99,48958368,97070,42.02,507,509,499,655,353,504,504.36,7.87,0,-28998,510,506,502,498,494,509,501,104,151,100,350,1,1,104459775,521,-20.79,1.34,12,0.09,-24.00,373.00,869,20220804,-42.58,480,20230511,3.96,635,-21.42,20230417,480,3.96,20230511,869,-42.58,20220804,480,3.96,20230511,1.60,N,094860,100,104 억,,8216257,N,N,0,N,00,N
20230704,100604,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,507,3,2,0.60,25416406,50132,21.70,507,509,504,655,353,504,506.99,7.87,0,-10595,510,506,502,498,494,509,501,104,151,100,350,1,1,104459775,530,-21.12,1.36,12,0.05,-24.00,373.00,869,20220804,-41.66,480,20230511,5.62,635,-20.16,20230417,480,5.62,20230511,869,-41.66,20220804,480,5.62,20230511,1.60,N,094860,100,104 억,,8216257,N,N,0,N,00,N
20230704,090604,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,508,4,2,0.79,4241106,8361,3.62,507,508,506,655,353,504,507.25,7.87,0,0,510,506,502,498,494,509,501,104,151,100,350,1,1,104459775,531,-21.17,1.36,12,0.01,-24.00,373.00,869,20220804,-41.54,480,20230511,5.83,635,-20.00,20230417,480,5.83,20230511,869,-41.54,20220804,480,5.83,20230511,1.60,N,094860,100,104 억,,8216257,N,N,0,N,00,N
20230703,160557,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,504,6,2,1.20,115861129,231003,60.38,499,506,498,647,349,498,501.56,7.83,0,37156,510,503,494,487,478,499,483,104,149,100,340,1,1,104459775,526,-21.00,1.35,12,0.22,-24.00,373.00,869,20220804,-42.00,480,20230511,5.00,635,-20.63,20230417,480,5.00,20230511,869,-42.00,20220804,480,5.00,20230511,1.60,N,094860,100,104 억,,8178230,N,N,0,N,00,N
20230703,150603,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,500,2,2,0.40,107649655,214681,56.11,499,506,498,647,349,498,501.44,7.83,0,35156,510,503,494,487,478,499,483,104,149,100,340,1,1,104459775,522,-20.83,1.34,12,0.21,-24.00,373.00,869,20220804,-42.46,480,20230511,4.17,635,-21.26,20230417,480,4.17,20230511,869,-42.46,20220804,480,4.17,20230511,1.60,N,094860,100,104 억,,8178230,N,N,0,N,00,N
20230703,140603,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,503,5,2,1.00,98691147,196778,51.43,499,506,498,647,349,498,501.54,7.83,0,35150,510,503,494,487,478,499,483,104,149,100,340,1,1,104459775,525,-20.96,1.35,12,0.19,-24.00,373.00,869,20220804,-42.12,480,20230511,4.79,635,-20.79,20230417,480,4.79,20230511,869,-42.12,20220804,480,4.79,20230511,1.60,N,094860,100,104 억,,8178230,N,N,0,N,00,N
20230703,130557,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,504,6,2,1.20,93853967,187139,48.91,499,506,498,647,349,498,501.52,7.83,0,33136,510,503,494,487,478,499,483,104,149,100,340,1,1,104459775,526,-21.00,1.35,12,0.18,-24.00,373.00,869,20220804,-42.00,480,20230511,5.00,635,-20.63,20230417,480,5.00,20230511,869,-42.00,20220804,480,5.00,20230511,1.60,N,094860,100,104 억,,8178230,N,N,0,N,00,N
20230703,120605,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,504,6,2,1.20,91398844,182270,47.64,499,506,498,647,349,498,501.45,7.83,0,32796,510,503,494,487,478,499,483,104,149,100,340,1,1,104459775,526,-21.00,1.35,12,0.17,-24.00,373.00,869,20220804,-42.00,480,20230511,5.00,635,-20.63,20230417,480,5.00,20230511,869,-42.00,20220804,480,5.00,20230511,1.60,N,094860,100,104 억,,8178230,N,N,0,N,00,N
20230703,110600,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,505,7,2,1.41,82607917,164839,43.08,499,505,498,647,349,498,501.14,7.83,0,29453,510,503,494,487,478,499,483,104,149,100,340,1,1,104459775,528,-21.04,1.35,12,0.16,-24.00,373.00,869,20220804,-41.89,480,20230511,5.21,635,-20.47,20230417,480,5.21,20230511,869,-41.89,20220804,480,5.21,20230511,1.60,N,094860,100,104 억,,8178230,N,N,0,N,00,N
20230703,100551,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,501,3,2,0.60,50254370,100413,26.24,499,503,498,647,349,498,500.48,7.83,0,897,510,503,494,487,478,499,483,104,149,100,340,1,1,104459775,523,-20.88,1.34,12,0.10,-24.00,373.00,869,20220804,-42.35,480,20230511,4.38,635,-21.10,20230417,480,4.38,20230511,869,-42.35,20220804,480,4.38,20230511,1.60,N,094860,100,104 억,,8178230,N,N,0,N,00,N
20230703,090556,57,100.00,KOSDAQ,,소프트웨어,N,N,N,N, ,N,500,2,2,0.40,15153158,30354,7.93,499,500,498,647,349,498,499.21,7.83,0,7116,510,503,494,487,478,499,483,104,149,100,340,1,1,104459775,522,-20.83,1.34,12,0.03,-24.00,373.00,869,20220804,-42.46,480,20230511,4.17,635,-21.26,20230417,480,4.17,20230511,869,-42.46,20220804,480,4.17,20230511,1.60,N,094860,100,104 억,,8178230,N,N,0,N,00,N